1626938100000|2021-07-22 07:15:00|4925.08|4925.08|4927.07|4927.07|4927.07|4927.07|4924.7|4924.7|0
1626938110000|2021-07-22 07:15:10|4927.36|4927.36|4928.87|4928.87|4929.16|4929.16|4927.36|4927.36|0
1626938120000|2021-07-22 07:15:20|4928.58|4928.58|4932.65|4932.65|4932.65|4932.65|4928.58|4928.58|0
1626938130000|2021-07-22 07:15:30|4932.94|4932.94|4932.44|4932.44|4933.61|4933.61|4932.44|4932.44|0
1626938150000|2021-07-22 07:15:50|4933.97|4933.97|4933.53|4933.53|4934.75|4934.75|4933.53|4933.53|0
1626938160000|2021-07-22 07:16:00|4933.24|4933.24|4933.1|4933.1|4933.24|4933.24|4932.81|4932.81|0
1626938170000|2021-07-22 07:16:10|4931.93|4931.93|4931.93|4931.93|4931.93|4931.93|4931.93|4931.93|0
1626938180000|2021-07-22 07:16:20|4931.64|4931.64|4932.65|4932.65|4932.65|4932.65|4931.64|4931.64|0
1626938190000|2021-07-22 07:16:30|4932.17|4932.17|4932.17|4932.17|4932.17|4932.17|4932.17|4932.17|0
1626938200000|2021-07-22 07:16:40|4933.41|4933.41|4933.41|4933.41|4933.41|4933.41|4933.41|4933.41|0
1626938210000|2021-07-22 07:16:50|4933.7|4933.7|4934.18|4934.18|4934.18|4934.18|4933.7|4933.7|0
1626938220000|2021-07-22 07:17:00|4934.61|4934.61|4934.32|4934.32|4934.61|4934.61|4934.32|4934.32|0
1626938230000|2021-07-22 07:17:10|4933.67|4933.67|4932.52|4932.52|4933.67|4933.67|4932.52|4932.52|0
1626938240000|2021-07-22 07:17:20|4931.22|4931.22|4927.73|4927.73|4931.22|4931.22|4927.73|4927.73|0
1626938250000|2021-07-22 07:17:30|4928.02|4928.02|4929.92|4929.92|4929.92|4929.92|4928.02|4928.02|0
1626938260000|2021-07-22 07:17:40|4929.96|4929.96|4929.92|4929.92|4929.96|4929.96|4929.92|4929.92|0
1626938270000|2021-07-22 07:17:50|4929.49|4929.49|4928.62|4928.62|4929.49|4929.49|4928.62|4928.62|0
1626938280000|2021-07-22 07:18:00|4926.61|4926.61|4926.61|4926.61|4926.61|4926.61|4926.61|4926.61|0
1626938290000|2021-07-22 07:18:10|4925.96|4925.96|4924.61|4924.61|4925.96|4925.96|4924.61|4924.61|0
1626938300000|2021-07-22 07:18:20|4924.63|4924.63|4924.61|4924.61|4924.63|4924.63|4924.61|4924.61|0
1626938310000|2021-07-22 07:18:30|4925.8|4925.8|4926.09|4926.09|4926.09|4926.09|4925.8|4925.8|0
1626938320000|2021-07-22 07:18:40|4925.8|4925.8|4925.8|4925.8|4925.8|4925.8|4925.8|4925.8|0
1626938340000|2021-07-22 07:19:00|4925.92|4925.92|4925.63|4925.63|4925.92|4925.92|4925.05|4925.05|0
1626938350000|2021-07-22 07:19:10|4925.34|4925.34|4924.76|4924.76|4925.34|4925.34|4924.76|4924.76|0
1626938360000|2021-07-22 07:19:20|4923.61|4923.61|4923.03|4923.03|4923.61|4923.61|4923.03|4923.03|0
1626938370000|2021-07-22 07:19:30|4920.01|4920.01|4919.89|4919.89|4920.01|4920.01|4919.86|4919.86|0
1626938380000|2021-07-22 07:19:40|4919.84|4919.84|4912.84|4912.84|4919.84|4919.84|4912.84|4912.84|0
1626938400000|2021-07-22 07:20:00|4913.13|4913.13|4913.19|4913.19|4913.23|4913.23|4913.13|4913.13|0
1626938410000|2021-07-22 07:20:10|4912.54|4912.54|4911.68|4911.68|4912.54|4912.54|4911.68|4911.68|0
1626938420000|2021-07-22 07:20:20|4912.15|4912.15|4914.67|4914.67|4914.67|4914.67|4912.15|4912.15|0
1626938430000|2021-07-22 07:20:30|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|0
1626938440000|2021-07-22 07:20:40|4914.89|4914.89|4914.31|4914.31|4914.89|4914.89|4914.31|4914.31|0
1626938450000|2021-07-22 07:20:50|4913.88|4913.88|4916.01|4916.01|4916.01|4916.01|4913.88|4913.88|0
1626938470000|2021-07-22 07:21:10|4916|4916|4918.22|4918.22|4918.22|4918.22|4915.96|4915.96|0
1626938480000|2021-07-22 07:21:20|4918.8|4918.8|4919.09|4919.09|4919.09|4919.09|4918.8|4918.8|0
1626938490000|2021-07-22 07:21:30|4918.8|4918.8|4918.8|4918.8|4918.8|4918.8|4918.8|4918.8|0
1626938500000|2021-07-22 07:21:40|4918.51|4918.51|4918.8|4918.8|4918.8|4918.8|4918.51|4918.51|0
1626938530000|2021-07-22 07:22:10|4919.09|4919.09|4919.09|4919.09|4919.09|4919.09|4919.09|4919.09|0
1626938540000|2021-07-22 07:22:20|4919.02|4919.02|4919.6|4919.6|4919.6|4919.6|4919.02|4919.02|0
1626938550000|2021-07-22 07:22:30|4921.61|4921.61|4922.87|4922.87|4923.28|4923.28|4921.61|4921.61|0
1626938560000|2021-07-22 07:22:40|4923.15|4923.15|4923.44|4923.44|4923.44|4923.44|4923.15|4923.15|0
1626938570000|2021-07-22 07:22:50|4923.15|4923.15|4921.73|4921.73|4923.15|4923.15|4921.71|4921.71|0
1626938580000|2021-07-22 07:23:00|4921.85|4921.85|4922.51|4922.51|4922.51|4922.51|4921.85|4921.85|0
1626938590000|2021-07-22 07:23:10|4922.65|4922.65|4924.63|4924.63|4924.63|4924.63|4922.65|4922.65|0
1626938600000|2021-07-22 07:23:20|4924.87|4924.87|4926.02|4926.02|4926.02|4926.02|4924.87|4924.87|0
1626938610000|2021-07-22 07:23:30|4925.73|4925.73|4925.44|4925.44|4926.31|4926.31|4925.44|4925.44|0
1626938620000|2021-07-22 07:23:40|4925.48|4925.48|4925.48|4925.48|4925.48|4925.48|4925.48|4925.48|0
1626938630000|2021-07-22 07:23:50|4924.9|4924.9|4924.32|4924.32|4924.9|4924.9|4924.32|4924.32|0
1626938640000|2021-07-22 07:24:00|4925.19|4925.19|4921.75|4921.75|4925.19|4925.19|4921.75|4921.75|0
1626938650000|2021-07-22 07:24:10|4921.46|4921.46|4919.07|4919.07|4921.46|4921.46|4919.07|4919.07|0
1626938660000|2021-07-22 07:24:20|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|0
1626938670000|2021-07-22 07:24:30|4919.07|4919.07|4919.36|4919.36|4919.36|4919.36|4919.07|4919.07|0
1626938680000|2021-07-22 07:24:40|4920.79|4920.79|4918.63|4918.63|4920.79|4920.79|4918.63|4918.63|0
1626938690000|2021-07-22 07:24:50|4919.28|4919.28|4919.29|4919.29|4919.29|4919.29|4919.28|4919.28|0
1626938700000|2021-07-22 07:25:00|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|0
1626938710000|2021-07-22 07:25:10|4918.78|4918.78|4918.86|4918.86|4919.07|4919.07|4917.71|4917.71|0
1626938720000|2021-07-22 07:25:20|4918.29|4918.29|4917.42|4917.42|4918.29|4918.29|4917.42|4917.42|0
1626938730000|2021-07-22 07:25:30|4916.94|4916.94|4917.16|4917.16|4917.45|4917.45|4916.94|4916.94|0
1626938740000|2021-07-22 07:25:40|4916.87|4916.87|4913.68|4913.68|4916.87|4916.87|4913.68|4913.68|0
1626938750000|2021-07-22 07:25:50|4912.96|4912.96|4912.53|4912.53|4912.96|4912.96|4912.53|4912.53|0
1626938760000|2021-07-22 07:26:00|4911.95|4911.95|4913.44|4913.44|4913.44|4913.44|4911.42|4911.42|0
1626938770000|2021-07-22 07:26:10|4913.4|4913.4|4914.14|4914.14|4914.38|4914.38|4913.18|4913.18|0
1626938780000|2021-07-22 07:26:20|4914.43|4914.43|4914|4914|4914.43|4914.43|4914|4914|0
1626938790000|2021-07-22 07:26:30|4913.78|4913.78|4913.01|4913.01|4913.78|4913.78|4913.01|4913.01|0
1626938800000|2021-07-22 07:26:40|4912.15|4912.15|4911.45|4911.45|4912.15|4912.15|4910.98|4910.98|0
1626938810000|2021-07-22 07:26:50|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|0
1626938820000|2021-07-22 07:27:00|4910.4|4910.4|4909.44|4909.44|4910.4|4910.4|4909.44|4909.44|0
1626938830000|2021-07-22 07:27:10|4909.22|4909.22|4905.93|4905.93|4909.44|4909.44|4905.93|4905.93|0
1626938840000|2021-07-22 07:27:20|4904.13|4904.13|4904.33|4904.33|4904.33|4904.33|4904.04|4904.04|0
1626938850000|2021-07-22 07:27:30|4905.09|4905.09|4904.48|4904.48|4905.09|4905.09|4904.48|4904.48|0
1626938860000|2021-07-22 07:27:40|4904.19|4904.19|4903.54|4903.54|4904.19|4904.19|4903.54|4903.54|0
1626938870000|2021-07-22 07:27:50|4903.25|4903.25|4902.6|4902.6|4903.25|4903.25|4902.6|4902.6|0
1626938880000|2021-07-22 07:28:00|4902.03|4902.03|4900.14|4900.14|4902.03|4902.03|4899.88|4899.88|0
1626938890000|2021-07-22 07:28:10|4899.93|4899.93|4899.9|4899.9|4900.22|4900.22|4899.42|4899.42|0
1626938900000|2021-07-22 07:28:20|4900.19|4900.19|4900.19|4900.19|4900.19|4900.19|4899.61|4899.61|0
1626938910000|2021-07-22 07:28:30|4899.98|4899.98|4900.7|4900.7|4900.99|4900.99|4899.98|4899.98|0
1626938920000|2021-07-22 07:28:40|4900.94|4900.94|4899.85|4899.85|4900.94|4900.94|4899.85|4899.85|0
1626938930000|2021-07-22 07:28:50|4899.87|4899.87|4899.9|4899.9|4900.45|4900.45|4899.71|4899.71|0
1626938940000|2021-07-22 07:29:00|4899.18|4899.18|4897.83|4897.83|4899.18|4899.18|4897.83|4897.83|0
1626938950000|2021-07-22 07:29:10|4897.26|4897.26|4897.55|4897.55|4897.55|4897.55|4897.26|4897.26|0
1626938960000|2021-07-22 07:29:20|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|0
1626938970000|2021-07-22 07:29:30|4898.27|4898.27|4898.27|4898.27|4898.27|4898.27|4898.27|4898.27|0
1626938990000|2021-07-22 07:29:50|4899.23|4899.23|4899.8|4899.8|4899.8|4899.8|4899.23|4899.23|0
1626939000000|2021-07-22 07:30:00|4899.51|4899.51|4898.95|4898.95|4899.51|4899.51|4897.55|4897.55|0
1626939010000|2021-07-22 07:30:10|4899.38|4899.38|4899.04|4899.04|4899.38|4899.38|4899.04|4899.04|0
1626939030000|2021-07-22 07:30:30|4899.62|4899.62|4899.62|4899.62|4899.62|4899.62|4899.62|4899.62|0
1626939040000|2021-07-22 07:30:40|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|0
1626939050000|2021-07-22 07:30:50|4900.76|4900.76|4900.76|4900.76|4900.76|4900.76|4900.47|4900.47|0
1626939070000|2021-07-22 07:31:10|4900.55|4900.55|4898.94|4898.94|4900.55|4900.55|4898.94|4898.94|0
1626939080000|2021-07-22 07:31:20|4899.8|4899.8|4899.3|4899.3|4899.8|4899.8|4899.3|4899.3|0
1626939090000|2021-07-22 07:31:30|4898.82|4898.82|4897.74|4897.74|4898.82|4898.82|4897.74|4897.74|0
1626939110000|2021-07-22 07:31:50|4898.5|4898.5|4899.03|4899.03|4899.32|4899.32|4898.5|4898.5|0
1626939120000|2021-07-22 07:32:00|4898.74|4898.74|4898.74|4898.74|4898.74|4898.74|4898.74|4898.74|0
1626939130000|2021-07-22 07:32:10|4898.16|4898.16|4894.66|4894.66|4898.16|4898.16|4894.66|4894.66|0
1626939140000|2021-07-22 07:32:20|4893.47|4893.47|4893.76|4893.76|4893.76|4893.76|4893.25|4893.25|0
1626939150000|2021-07-22 07:32:30|4894.05|4894.05|4893.16|4893.16|4894.05|4894.05|4893.16|4893.16|0
1626939160000|2021-07-22 07:32:40|4892.69|4892.69|4892.27|4892.27|4892.69|4892.69|4891.58|4891.58|0
1626939170000|2021-07-22 07:32:50|4891.84|4891.84|4891.39|4891.39|4891.84|4891.84|4891.39|4891.39|0
1626939180000|2021-07-22 07:33:00|4891.17|4891.17|4890.64|4890.64|4891.17|4891.17|4890.64|4890.64|0
1626939190000|2021-07-22 07:33:10|4891.22|4891.22|4890.19|4890.19|4891.22|4891.22|4890.19|4890.19|0
1626939200000|2021-07-22 07:33:20|4889.97|4889.97|4888.96|4888.96|4889.97|4889.97|4888.96|4888.96|0
1626939210000|2021-07-22 07:33:30|4887.18|4887.18|4889.96|4889.96|4889.96|4889.96|4887.18|4887.18|0
1626939230000|2021-07-22 07:33:50|4889.67|4889.67|4889.92|4889.92|4889.92|4889.92|4889.63|4889.63|0
1626939240000|2021-07-22 07:34:00|4889.63|4889.63|4891.34|4891.34|4891.34|4891.34|4889.63|4889.63|0
1626939250000|2021-07-22 07:34:10|4891.55|4891.55|4891.55|4891.55|4891.55|4891.55|4891.55|4891.55|0
1626939260000|2021-07-22 07:34:20|4890.84|4890.84|4890.26|4890.26|4890.84|4890.84|4890.26|4890.26|0
1626939280000|2021-07-22 07:34:40|4889.49|4889.49|4888.84|4888.84|4889.49|4889.49|4888.84|4888.84|0
1626939290000|2021-07-22 07:34:50|4888.63|4888.63|4888.34|4888.34|4888.63|4888.63|4888.34|4888.34|0
1626939300000|2021-07-22 07:35:00|4887.43|4887.43|4886.95|4886.95|4887.43|4887.43|4886.71|4886.71|0
1626939310000|2021-07-22 07:35:10|4887.43|4887.43|4888.63|4888.63|4888.87|4888.87|4887.43|4887.43|0
1626939320000|2021-07-22 07:35:20|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|0
1626939330000|2021-07-22 07:35:30|4888.05|4888.05|4888.05|4888.05|4888.05|4888.05|4888.05|4888.05|0
1626939340000|2021-07-22 07:35:40|4888.29|4888.29|4888.29|4888.29|4888.29|4888.29|4888.29|4888.29|0
1626939350000|2021-07-22 07:35:50|4889.99|4889.99|4891.67|4891.67|4892.2|4892.2|4889.99|4889.99|0
1626939360000|2021-07-22 07:36:00|4890.96|4890.96|4891.49|4891.49|4891.49|4891.49|4890.96|4890.96|0
1626939370000|2021-07-22 07:36:10|4891.2|4891.2|4891.2|4891.2|4891.2|4891.2|4891.2|4891.2|0
1626939380000|2021-07-22 07:36:20|4891.49|4891.49|4891.78|4891.78|4891.78|4891.78|4891.49|4891.49|0
1626939390000|2021-07-22 07:36:30|4892.01|4892.01|4891.12|4891.12|4893.64|4893.64|4891.12|4891.12|0
1626939400000|2021-07-22 07:36:40|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|0
1626939410000|2021-07-22 07:36:50|4891.89|4891.89|4891.41|4891.41|4891.89|4891.89|4891.41|4891.41|0
1626939420000|2021-07-22 07:37:00|4891.65|4891.65|4893.46|4893.46|4893.46|4893.46|4891.65|4891.65|0
1626939440000|2021-07-22 07:37:20|4894.54|4894.54|4894.3|4894.3|4894.54|4894.54|4894.3|4894.3|0
1626939450000|2021-07-22 07:37:30|4894.06|4894.06|4893.77|4893.77|4894.06|4894.06|4893.77|4893.77|0
1626939460000|2021-07-22 07:37:40|4894.06|4894.06|4895.31|4895.31|4895.31|4895.31|4894.06|4894.06|0
1626939470000|2021-07-22 07:37:50|4894.73|4894.73|4895.16|4895.16|4895.16|4895.16|4894.73|4894.73|0
1626939480000|2021-07-22 07:38:00|4894.95|4894.95|4894.22|4894.22|4894.95|4894.95|4893.94|4893.94|0
1626939500000|2021-07-22 07:38:20|4894.27|4894.27|4895.2|4895.2|4895.22|4895.22|4894.27|4894.27|0
1626939520000|2021-07-22 07:38:40|4895.23|4895.23|4895.23|4895.23|4895.23|4895.23|4895.23|4895.23|0
1626939550000|2021-07-22 07:39:10|4895.81|4895.81|4897.54|4897.54|4897.54|4897.54|4895.81|4895.81|0
1626939570000|2021-07-22 07:39:30|4897.25|4897.25|4898.68|4898.68|4899.84|4899.84|4897.25|4897.25|0
1626939580000|2021-07-22 07:39:40|4898.45|4898.45|4896.29|4896.29|4898.45|4898.45|4896.29|4896.29|0
1626939590000|2021-07-22 07:39:50|4896|4896|4896|4896|4896|4896|4896|4896|0
1626939600000|2021-07-22 07:40:00|4896.29|4896.29|4896.87|4896.87|4896.87|4896.87|4896.29|4896.29|0
1626939610000|2021-07-22 07:40:10|4897.59|4897.59|4897.84|4897.84|4898.17|4898.17|4897.59|4897.59|0
1626939620000|2021-07-22 07:40:20|4897.55|4897.55|4897.27|4897.27|4897.55|4897.55|4897.27|4897.27|0
1626939630000|2021-07-22 07:40:30|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|0
1626939650000|2021-07-22 07:40:50|4897.69|4897.69|4896.68|4896.68|4897.69|4897.69|4896.68|4896.68|0
1626939660000|2021-07-22 07:41:00|4896.25|4896.25|4895.77|4895.77|4896.25|4896.25|4895.48|4895.48|0
1626939670000|2021-07-22 07:41:10|4896.23|4896.23|4897.48|4897.48|4897.48|4897.48|4896.23|4896.23|0
1626939680000|2021-07-22 07:41:20|4897.05|4897.05|4897.05|4897.05|4897.05|4897.05|4897.05|4897.05|0
1626939690000|2021-07-22 07:41:30|4897.69|4897.69|4897.98|4897.98|4897.98|4897.98|4897.69|4897.69|0
1626939700000|2021-07-22 07:41:40|4898.27|4898.27|4898.07|4898.07|4898.92|4898.92|4898.07|4898.07|0
1626939710000|2021-07-22 07:41:50|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|0
1626939720000|2021-07-22 07:42:00|4898.73|4898.73|4896.11|4896.11|4898.73|4898.73|4896.11|4896.11|0
1626939730000|2021-07-22 07:42:10|4895.82|4895.82|4894.33|4894.33|4895.82|4895.82|4894.33|4894.33|0
1626939740000|2021-07-22 07:42:20|4895.24|4895.24|4895.27|4895.27|4895.27|4895.27|4895.24|4895.24|0
1626939750000|2021-07-22 07:42:30|4895.03|4895.03|4894.74|4894.74|4895.03|4895.03|4894.74|4894.74|0
1626939760000|2021-07-22 07:42:40|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|0
1626939790000|2021-07-22 07:43:10|4895.25|4895.25|4894.96|4894.96|4895.25|4895.25|4894.96|4894.96|0
1626939820000|2021-07-22 07:43:40|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|0
1626939830000|2021-07-22 07:43:50|4895.32|4895.32|4895.03|4895.03|4895.32|4895.32|4895.03|4895.03|0
1626939840000|2021-07-22 07:44:00|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|0
1626939860000|2021-07-22 07:44:20|4894.17|4894.17|4893.42|4893.42|4894.17|4894.17|4893.42|4893.42|0
1626939870000|2021-07-22 07:44:30|4892.08|4892.08|4891|4891|4892.08|4892.08|4891|4891|0
1626939880000|2021-07-22 07:44:40|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|0
1626939890000|2021-07-22 07:44:50|4891.94|4891.94|4892.23|4892.23|4892.23|4892.23|4891.94|4891.94|0
1626939900000|2021-07-22 07:45:00|4892.7|4892.7|4893.69|4893.69|4893.69|4893.69|4892.7|4892.7|0
1626939910000|2021-07-22 07:45:10|4894.26|4894.26|4894.34|4894.34|4894.55|4894.55|4894.26|4894.26|0
1626939920000|2021-07-22 07:45:20|4894.63|4894.63|4895.78|4895.78|4895.78|4895.78|4894.63|4894.63|0
1626939940000|2021-07-22 07:45:40|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|0
1626939950000|2021-07-22 07:45:50|4895.2|4895.2|4895.2|4895.2|4895.2|4895.2|4895.2|4895.2|0
1626939960000|2021-07-22 07:46:00|4895.21|4895.21|4896.22|4896.22|4896.51|4896.51|4895.21|4895.21|0
1626939970000|2021-07-22 07:46:10|4896.24|4896.24|4895.37|4895.37|4896.24|4896.24|4895.37|4895.37|0
1626939980000|2021-07-22 07:46:20|4894.73|4894.73|4894.73|4894.73|4894.73|4894.73|4894.73|4894.73|0
1626939990000|2021-07-22 07:46:30|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|0
1626940000000|2021-07-22 07:46:40|4892.37|4892.37|4892.37|4892.37|4892.37|4892.37|4892.37|4892.37|0
1626940010000|2021-07-22 07:46:50|4893.09|4893.09|4892.87|4892.87|4893.09|4893.09|4892.87|4892.87|0
1626940020000|2021-07-22 07:47:00|4892.64|4892.64|4892.64|4892.64|4892.64|4892.64|4892.64|4892.64|0
1626940060000|2021-07-22 07:47:40|4893.57|4893.57|4893.57|4893.57|4893.57|4893.57|4893.57|4893.57|0
1626940080000|2021-07-22 07:48:00|4894.15|4894.15|4894.19|4894.19|4894.19|4894.19|4894.15|4894.15|0
1626940090000|2021-07-22 07:48:10|4896.1|4896.1|4898.23|4898.23|4898.23|4898.23|4896.1|4896.1|0
1626940100000|2021-07-22 07:48:20|4898.88|4898.88|4899.61|4899.61|4899.61|4899.61|4898.88|4898.88|0
1626940110000|2021-07-22 07:48:30|4899.18|4899.18|4898.96|4898.96|4899.18|4899.18|4898.96|4898.96|0
1626940120000|2021-07-22 07:48:40|4898.67|4898.67|4897.43|4897.43|4898.67|4898.67|4897.43|4897.43|0
1626940130000|2021-07-22 07:48:50|4897.14|4897.14|4896.88|4896.88|4897.14|4897.14|4896.88|4896.88|0
1626940140000|2021-07-22 07:49:00|4896.3|4896.3|4895.64|4895.64|4896.3|4896.3|4895.64|4895.64|0
1626940150000|2021-07-22 07:49:10|4895.18|4895.18|4895.38|4895.38|4895.38|4895.38|4895.15|4895.15|0
1626940160000|2021-07-22 07:49:20|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|0
1626940170000|2021-07-22 07:49:30|4895.09|4895.09|4895.96|4895.96|4895.96|4895.96|4894.23|4894.23|0
1626940180000|2021-07-22 07:49:40|4896.44|4896.44|4897.91|4897.91|4897.91|4897.91|4896.44|4896.44|0
1626940190000|2021-07-22 07:49:50|4898.2|4898.2|4898.49|4898.49|4898.78|4898.78|4898.2|4898.2|0
1626940200000|2021-07-22 07:50:00|4898.55|4898.55|4898.02|4898.02|4898.55|4898.55|4898.02|4898.02|0
1626940210000|2021-07-22 07:50:10|4899.91|4899.91|4899.96|4899.96|4899.96|4899.96|4899.91|4899.91|0
1626940230000|2021-07-22 07:50:30|4899.38|4899.38|4899.38|4899.38|4899.38|4899.38|4899.38|4899.38|0
1626940250000|2021-07-22 07:50:50|4899.14|4899.14|4899.14|4899.14|4899.14|4899.14|4899.14|4899.14|0
1626940260000|2021-07-22 07:51:00|4899.2|4899.2|4900.03|4900.03|4900.32|4900.32|4899.2|4899.2|0
1626940270000|2021-07-22 07:51:10|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|0
1626940280000|2021-07-22 07:51:20|4899.26|4899.26|4899.28|4899.28|4899.28|4899.28|4899.26|4899.26|0
1626940300000|2021-07-22 07:51:40|4898.2|4898.2|4897.41|4897.41|4898.2|4898.2|4897.41|4897.41|0
1626940310000|2021-07-22 07:51:50|4897.45|4897.45|4897.43|4897.43|4897.45|4897.45|4897.43|4897.43|0
1626940320000|2021-07-22 07:52:00|4897.19|4897.19|4897.19|4897.19|4897.19|4897.19|4897.19|4897.19|0
1626940330000|2021-07-22 07:52:10|4896.61|4896.61|4895.7|4895.7|4896.61|4896.61|4895.25|4895.25|0
1626940340000|2021-07-22 07:52:20|4895.66|4895.66|4895.37|4895.37|4895.66|4895.66|4895.37|4895.37|0
1626940360000|2021-07-22 07:52:40|4895.08|4895.08|4894.37|4894.37|4895.08|4895.08|4894.37|4894.37|0
1626940370000|2021-07-22 07:52:50|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|4894.84|0
1626940380000|2021-07-22 07:53:00|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|4895.13|0
1626940390000|2021-07-22 07:53:10|4894.27|4894.27|4892.37|4892.37|4894.27|4894.27|4892.37|4892.37|0
1626940400000|2021-07-22 07:53:20|4892.61|4892.61|4893.55|4893.55|4893.55|4893.55|4892.61|4892.61|0
1626940410000|2021-07-22 07:53:30|4894.42|4894.42|4894.43|4894.43|4894.43|4894.43|4894.42|4894.42|0
1626940440000|2021-07-22 07:54:00|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|0
1626940450000|2021-07-22 07:54:10|4894.72|4894.72|4896.73|4896.73|4896.73|4896.73|4894.43|4894.43|0
1626940460000|2021-07-22 07:54:20|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|0
1626940470000|2021-07-22 07:54:30|4896.56|4896.56|4896.81|4896.81|4896.81|4896.81|4896.52|4896.52|0
1626940480000|2021-07-22 07:54:40|4896.87|4896.87|4897.32|4897.32|4897.34|4897.34|4896.87|4896.87|0
1626940490000|2021-07-22 07:54:50|4896.17|4896.17|4895.88|4895.88|4896.17|4896.17|4895.88|4895.88|0
1626940500000|2021-07-22 07:55:00|4895.3|4895.3|4894.72|4894.72|4895.3|4895.3|4894.72|4894.72|0
1626940510000|2021-07-22 07:55:10|4894.43|4894.43|4892.57|4892.57|4894.43|4894.43|4892.57|4892.57|0
1626940520000|2021-07-22 07:55:20|4893.15|4893.15|4893.94|4893.94|4893.94|4893.94|4893.15|4893.15|0
1626940530000|2021-07-22 07:55:30|4894.01|4894.01|4895.01|4895.01|4895.04|4895.04|4894.01|4894.01|0
1626940550000|2021-07-22 07:55:50|4894.72|4894.72|4894.28|4894.28|4894.72|4894.72|4894.28|4894.28|0
1626940560000|2021-07-22 07:56:00|4893.77|4893.77|4892.79|4892.79|4893.77|4893.77|4892.79|4892.79|0
1626940570000|2021-07-22 07:56:10|4893.08|4893.08|4893.39|4893.39|4893.66|4893.66|4893.08|4893.08|0
1626940580000|2021-07-22 07:56:20|4894.27|4894.27|4894.27|4894.27|4894.27|4894.27|4894.27|4894.27|0
1626940590000|2021-07-22 07:56:30|4894.51|4894.51|4893.53|4893.53|4894.51|4894.51|4893.53|4893.53|0
1626940620000|2021-07-22 07:57:00|4892.84|4892.84|4892.5|4892.5|4892.84|4892.84|4892.5|4892.5|0
1626940630000|2021-07-22 07:57:10|4892.28|4892.28|4892.28|4892.28|4892.28|4892.28|4892.28|4892.28|0
1626940640000|2021-07-22 07:57:20|4892.06|4892.06|4891.35|4891.35|4892.06|4892.06|4891.35|4891.35|0
1626940650000|2021-07-22 07:57:30|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|0
1626940660000|2021-07-22 07:57:40|4891.06|4891.06|4891.35|4891.35|4891.35|4891.35|4891.06|4891.06|0
1626940670000|2021-07-22 07:57:50|4891.06|4891.06|4891.06|4891.06|4891.06|4891.06|4891.06|4891.06|0
1626940690000|2021-07-22 07:58:10|4891.27|4891.27|4891.27|4891.27|4891.27|4891.27|4891.27|4891.27|0
1626940700000|2021-07-22 07:58:20|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|0
1626940710000|2021-07-22 07:58:30|4891.63|4891.63|4892.35|4892.35|4892.35|4892.35|4891.63|4891.63|0
1626940720000|2021-07-22 07:58:40|4892.64|4892.64|4892.35|4892.35|4892.64|4892.64|4892.35|4892.35|0
1626940740000|2021-07-22 07:59:00|4893.21|4893.21|4892.26|4892.26|4893.21|4893.21|4892.26|4892.26|0
1626940750000|2021-07-22 07:59:10|4892.5|4892.5|4892.86|4892.86|4892.86|4892.86|4892.28|4892.28|0
1626940770000|2021-07-22 07:59:30|4892.28|4892.28|4892.06|4892.06|4892.28|4892.28|4892.06|4892.06|0
1626940780000|2021-07-22 07:59:40|4891.77|4891.77|4891.77|4891.77|4891.77|4891.77|4891.77|4891.77|0
1626940790000|2021-07-22 07:59:50|4892.06|4892.06|4893.52|4893.52|4893.52|4893.52|4892.03|4892.03|0
1626940800000|2021-07-22 08:00:00|4893.74|4893.74|4894.06|4894.06|4894.06|4894.06|4893.74|4893.74|0
1626940810000|2021-07-22 08:00:10|4893.63|4893.63|4893.13|4893.13|4893.85|4893.85|4893.13|4893.13|0
1626940820000|2021-07-22 08:00:20|4892.44|4892.44|4890.9|4890.9|4892.44|4892.44|4890.9|4890.9|0
1626940830000|2021-07-22 08:00:30|4890.87|4890.87|4890.44|4890.44|4890.87|4890.87|4890.4|4890.4|0
1626940840000|2021-07-22 08:00:40|4891.02|4891.02|4891.31|4891.31|4891.31|4891.31|4891.02|4891.02|0
1626940850000|2021-07-22 08:00:50|4891.54|4891.54|4890.27|4890.27|4891.54|4891.54|4890.27|4890.27|0
1626940860000|2021-07-22 08:01:00|4890.06|4890.06|4889|4889|4890.06|4890.06|4888.5|4888.5|0
1626940870000|2021-07-22 08:01:10|4888.21|4888.21|4888.5|4888.5|4888.5|4888.5|4888.21|4888.21|0
1626940880000|2021-07-22 08:01:20|4887.68|4887.68|4887.68|4887.68|4887.68|4887.68|4887.68|4887.68|0
1626940890000|2021-07-22 08:01:30|4887.46|4887.46|4887.46|4887.46|4887.46|4887.46|4887.46|4887.46|0
1626940900000|2021-07-22 08:01:40|4887.39|4887.39|4885.85|4885.85|4887.39|4887.39|4885.85|4885.85|0
1626940920000|2021-07-22 08:02:00|4886.09|4886.09|4886.09|4886.09|4886.09|4886.09|4885.51|4885.51|0
1626940930000|2021-07-22 08:02:10|4885.87|4885.87|4884.11|4884.11|4886.26|4886.26|4884.11|4884.11|0
1626940940000|2021-07-22 08:02:20|4883.82|4883.82|4884.2|4884.2|4884.2|4884.2|4883.6|4883.6|0
1626940950000|2021-07-22 08:02:30|4884.1|4884.1|4883.45|4883.45|4884.1|4884.1|4883.45|4883.45|0
1626940960000|2021-07-22 08:02:40|4883.67|4883.67|4883.67|4883.67|4883.67|4883.67|4883.67|4883.67|0
1626940970000|2021-07-22 08:02:50|4883.62|4883.62|4883.62|4883.62|4883.62|4883.62|4883.62|4883.62|0
1626940980000|2021-07-22 08:03:00|4883.19|4883.19|4882.09|4882.09|4883.19|4883.19|4882.09|4882.09|0
1626940990000|2021-07-22 08:03:10|4882.3|4882.3|4882.3|4882.3|4882.59|4882.59|4882.3|4882.3|0
1626941000000|2021-07-22 08:03:20|4881.11|4881.11|4882.41|4882.41|4882.41|4882.41|4881.11|4881.11|0
1626941010000|2021-07-22 08:03:30|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|0
1626941020000|2021-07-22 08:03:40|4883.85|4883.85|4885.26|4885.26|4885.26|4885.26|4883.85|4883.85|0
1626941030000|2021-07-22 08:03:50|4885.02|4885.02|4884.11|4884.11|4885.02|4885.02|4884.11|4884.11|0
1626941040000|2021-07-22 08:04:00|4884.32|4884.32|4883.46|4883.46|4884.32|4884.32|4883.46|4883.46|0
1626941050000|2021-07-22 08:04:10|4883.75|4883.75|4885.04|4885.04|4885.04|4885.04|4883.75|4883.75|0
1626941060000|2021-07-22 08:04:20|4885.26|4885.26|4885.26|4885.26|4885.26|4885.26|4885.26|4885.26|0
1626941080000|2021-07-22 08:04:40|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|0
1626941090000|2021-07-22 08:04:50|4885.57|4885.57|4886.6|4886.6|4886.6|4886.6|4885.57|4885.57|0
1626941100000|2021-07-22 08:05:00|4886.08|4886.08|4886.36|4886.36|4886.36|4886.36|4886.08|4886.08|0
1626941110000|2021-07-22 08:05:10|4886.65|4886.65|4886.94|4886.94|4886.94|4886.94|4886.65|4886.65|0
1626941120000|2021-07-22 08:05:20|4887.23|4887.23|4887.23|4887.23|4887.23|4887.23|4887.23|4887.23|0
1626941130000|2021-07-22 08:05:30|4888.43|4888.43|4887.95|4887.95|4888.43|4888.43|4887.95|4887.95|0
1626941150000|2021-07-22 08:05:50|4888.72|4888.72|4890.09|4890.09|4890.09|4890.09|4888.72|4888.72|0
1626941170000|2021-07-22 08:06:10|4890.57|4890.57|4890.97|4890.97|4890.97|4890.97|4890.57|4890.57|0
1626941180000|2021-07-22 08:06:20|4893.13|4893.13|4895.16|4895.16|4895.16|4895.16|4893.13|4893.13|0
1626941200000|2021-07-22 08:06:40|4895.45|4895.45|4895.16|4895.16|4895.45|4895.45|4895.16|4895.16|0
1626941220000|2021-07-22 08:07:00|4895.74|4895.74|4897.7|4897.7|4897.7|4897.7|4895.45|4895.45|0
1626941230000|2021-07-22 08:07:10|4897.94|4897.94|4899.17|4899.17|4899.38|4899.38|4897.94|4897.94|0
1626941240000|2021-07-22 08:07:20|4898.95|4898.95|4898.66|4898.66|4898.95|4898.95|4898.66|4898.66|0
1626941260000|2021-07-22 08:07:40|4898.42|4898.42|4898.42|4898.42|4898.42|4898.42|4898.42|4898.42|0
1626941270000|2021-07-22 08:07:50|4897.7|4897.7|4897.7|4897.7|4897.7|4897.7|4897.7|4897.7|0
1626941280000|2021-07-22 08:08:00|4896.99|4896.99|4896.12|4896.12|4896.99|4896.99|4896.12|4896.12|0
1626941290000|2021-07-22 08:08:10|4896.41|4896.41|4897.99|4897.99|4897.99|4897.99|4896.41|4896.41|0
1626941300000|2021-07-22 08:08:20|4898.42|4898.42|4898.42|4898.42|4898.42|4898.42|4898.42|4898.42|0
1626941310000|2021-07-22 08:08:30|4898.9|4898.9|4898.9|4898.9|4898.9|4898.9|4898.9|4898.9|0
1626941320000|2021-07-22 08:08:40|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|0
1626941330000|2021-07-22 08:08:50|4899.84|4899.84|4900.13|4900.13|4900.13|4900.13|4899.84|4899.84|0
1626941340000|2021-07-22 08:09:00|4900.14|4900.14|4900.36|4900.36|4900.36|4900.36|4900.14|4900.14|0
1626941350000|2021-07-22 08:09:10|4901.58|4901.58|4901.58|4901.58|4901.58|4901.58|4901.58|4901.58|0
1626941370000|2021-07-22 08:09:30|4901.36|4901.36|4900.78|4900.78|4901.36|4901.36|4900.78|4900.78|0
1626941400000|2021-07-22 08:10:00|4900.2|4900.2|4901.07|4901.07|4901.07|4901.07|4900.2|4900.2|0
1626941410000|2021-07-22 08:10:10|4901.14|4901.14|4899.84|4899.84|4901.14|4901.14|4899.84|4899.84|0
1626941420000|2021-07-22 08:10:20|4900.42|4900.42|4900.71|4900.71|4900.71|4900.71|4900.42|4900.42|0
1626941430000|2021-07-22 08:10:30|4901.36|4901.36|4902.2|4902.2|4902.2|4902.2|4901.36|4901.36|0
1626941440000|2021-07-22 08:10:40|4903.02|4903.02|4907.81|4907.81|4907.81|4907.81|4903.02|4903.02|0
1626941450000|2021-07-22 08:10:50|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|0
1626941480000|2021-07-22 08:11:20|4906.81|4906.81|4907.76|4907.76|4907.76|4907.76|4906.81|4906.81|0
1626941490000|2021-07-22 08:11:30|4908|4908|4908.32|4908.32|4908.32|4908.32|4907.79|4907.79|0
1626941500000|2021-07-22 08:11:40|4908.75|4908.75|4910.27|4910.27|4910.27|4910.27|4908.75|4908.75|0
1626941510000|2021-07-22 08:11:50|4910.08|4910.08|4909.5|4909.5|4910.08|4910.08|4909.5|4909.5|0
1626941520000|2021-07-22 08:12:00|4909.21|4909.21|4909.21|4909.21|4909.21|4909.21|4909.21|4909.21|0
1626941530000|2021-07-22 08:12:10|4909.02|4909.02|4907.08|4907.08|4909.02|4909.02|4907.08|4907.08|0
1626941560000|2021-07-22 08:12:40|4906.5|4906.5|4907.81|4907.81|4907.85|4907.85|4906.5|4906.5|0
1626941570000|2021-07-22 08:12:50|4907.57|4907.57|4907.28|4907.28|4907.57|4907.57|4907.28|4907.28|0
1626941580000|2021-07-22 08:13:00|4907.32|4907.32|4907.34|4907.34|4907.34|4907.34|4907.32|4907.32|0
1626941590000|2021-07-22 08:13:10|4908.68|4908.68|4908.44|4908.44|4908.68|4908.68|4908.44|4908.44|0
1626941600000|2021-07-22 08:13:20|4908.68|4908.68|4906.76|4906.76|4908.68|4908.68|4906.76|4906.76|0
1626941610000|2021-07-22 08:13:30|4907.34|4907.34|4908.65|4908.65|4908.65|4908.65|4907.34|4907.34|0
1626941640000|2021-07-22 08:14:00|4908.94|4908.94|4909.35|4909.35|4909.69|4909.69|4908.94|4908.94|0
1626941650000|2021-07-22 08:14:10|4909.11|4909.11|4908.74|4908.74|4909.32|4909.32|4908.74|4908.74|0
1626941660000|2021-07-22 08:14:20|4908.69|4908.69|4908.35|4908.35|4908.73|4908.73|4908.35|4908.35|0
1626941670000|2021-07-22 08:14:30|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|0
1626941680000|2021-07-22 08:14:40|4908.73|4908.73|4908.74|4908.74|4908.78|4908.78|4908.73|4908.73|0
1626941700000|2021-07-22 08:15:00|4908.31|4908.31|4905.74|4905.74|4908.31|4908.31|4905.74|4905.74|0
1626941710000|2021-07-22 08:15:10|4905.66|4905.66|4907.12|4907.12|4907.12|4907.12|4905.66|4905.66|0
1626941720000|2021-07-22 08:15:20|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|4906.83|0
1626941730000|2021-07-22 08:15:30|4906.3|4906.3|4906.08|4906.08|4906.51|4906.51|4906.08|4906.08|0
1626941750000|2021-07-22 08:15:50|4905.87|4905.87|4905.87|4905.87|4905.87|4905.87|4905.87|4905.87|0
1626941760000|2021-07-22 08:16:00|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|0
1626941770000|2021-07-22 08:16:10|4905.53|4905.53|4906.11|4906.11|4906.11|4906.11|4905.53|4905.53|0
1626941780000|2021-07-22 08:16:20|4906.15|4906.15|4907.61|4907.61|4907.61|4907.61|4906.15|4906.15|0
1626941790000|2021-07-22 08:16:30|4907.39|4907.39|4906.81|4906.81|4907.39|4907.39|4906.81|4906.81|0
1626941800000|2021-07-22 08:16:40|4907.03|4907.03|4907.84|4907.84|4907.84|4907.84|4907.03|4907.03|0
1626941810000|2021-07-22 08:16:50|4907.27|4907.27|4906.76|4906.76|4907.27|4907.27|4906.69|4906.69|0
1626941820000|2021-07-22 08:17:00|4906.78|4906.78|4906.78|4906.78|4906.78|4906.78|4906.78|4906.78|0
1626941840000|2021-07-22 08:17:20|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|0
1626941860000|2021-07-22 08:17:40|4906.51|4906.51|4905.79|4905.79|4906.51|4906.51|4905.79|4905.79|0
1626941870000|2021-07-22 08:17:50|4905.73|4905.73|4903.86|4903.86|4905.73|4905.73|4903.86|4903.86|0
1626941880000|2021-07-22 08:18:00|4904.44|4904.44|4904.44|4904.44|4904.44|4904.44|4904.44|4904.44|0
1626941890000|2021-07-22 08:18:10|4905.3|4905.3|4906.46|4906.46|4906.46|4906.46|4905.3|4905.3|0
1626941910000|2021-07-22 08:18:30|4906.75|4906.75|4906.17|4906.17|4906.75|4906.75|4906.17|4906.17|0
1626941930000|2021-07-22 08:18:50|4906.6|4906.6|4907.69|4907.69|4907.69|4907.69|4906.6|4906.6|0
1626941940000|2021-07-22 08:19:00|4907.73|4907.73|4908|4908|4908.02|4908.02|4907.73|4907.73|0
1626941950000|2021-07-22 08:19:10|4907.96|4907.96|4907.75|4907.75|4908.04|4908.04|4907.75|4907.75|0
1626941960000|2021-07-22 08:19:20|4907.7|4907.7|4907.49|4907.49|4907.78|4907.78|4907.49|4907.49|0
1626941970000|2021-07-22 08:19:30|4907.46|4907.46|4910.23|4910.23|4910.23|4910.23|4907.46|4907.46|0
1626941980000|2021-07-22 08:19:40|4910.52|4910.52|4912.55|4912.55|4912.55|4912.55|4910.52|4910.52|0
1626942000000|2021-07-22 08:20:00|4912.61|4912.61|4916.05|4916.05|4916.05|4916.05|4912.61|4912.61|0
1626942010000|2021-07-22 08:20:10|4916.77|4916.77|4916.82|4916.82|4916.82|4916.82|4916.77|4916.77|0
1626942020000|2021-07-22 08:20:20|4916.78|4916.78|4917.11|4917.11|4917.11|4917.11|4916.78|4916.78|0
1626942030000|2021-07-22 08:20:30|4917.09|4917.09|4917.3|4917.3|4917.3|4917.3|4917.07|4917.07|0
1626942040000|2021-07-22 08:20:40|4917.4|4917.4|4917.44|4917.44|4917.44|4917.44|4917.14|4917.14|0
1626942050000|2021-07-22 08:20:50|4917.15|4917.15|4917.89|4917.89|4917.89|4917.89|4917.15|4917.15|0
1626942060000|2021-07-22 08:21:00|4917.68|4917.68|4917.14|4917.14|4917.68|4917.68|4916.85|4916.85|0
1626942070000|2021-07-22 08:21:10|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|0
1626942080000|2021-07-22 08:21:20|4917.28|4917.28|4918.5|4918.5|4918.5|4918.5|4917.28|4917.28|0
1626942090000|2021-07-22 08:21:30|4918.79|4918.79|4919.37|4919.37|4919.37|4919.37|4918.79|4918.79|0
1626942100000|2021-07-22 08:21:40|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|0
1626942110000|2021-07-22 08:21:50|4919.01|4919.01|4919.01|4919.01|4919.01|4919.01|4919.01|4919.01|0
1626942120000|2021-07-22 08:22:00|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|0
1626942130000|2021-07-22 08:22:10|4919.29|4919.29|4919.58|4919.58|4919.58|4919.58|4919.29|4919.29|0
1626942180000|2021-07-22 08:23:00|4919.61|4919.61|4919.66|4919.66|4919.95|4919.95|4919.61|4919.61|0
1626942190000|2021-07-22 08:23:10|4919.68|4919.68|4919.97|4919.97|4919.97|4919.97|4919.68|4919.68|0
1626942200000|2021-07-22 08:23:20|4920.21|4920.21|4920.52|4920.52|4920.52|4920.52|4920.21|4920.21|0
1626942210000|2021-07-22 08:23:30|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|0
1626942220000|2021-07-22 08:23:40|4920.49|4920.49|4920.49|4920.49|4920.49|4920.49|4920.49|4920.49|0
1626942230000|2021-07-22 08:23:50|4920.27|4920.27|4920.36|4920.36|4920.37|4920.37|4920.27|4920.27|0
1626942240000|2021-07-22 08:24:00|4919.49|4919.49|4918.28|4918.28|4919.49|4919.49|4918.28|4918.28|0
1626942250000|2021-07-22 08:24:10|4917.99|4917.99|4917.73|4917.73|4918.02|4918.02|4917.73|4917.73|0
1626942260000|2021-07-22 08:24:20|4917.44|4917.44|4917.01|4917.01|4917.73|4917.73|4917.01|4917.01|0
1626942270000|2021-07-22 08:24:30|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|0
1626942280000|2021-07-22 08:24:40|4918.02|4918.02|4917.79|4917.79|4918.02|4918.02|4917.73|4917.73|0
1626942290000|2021-07-22 08:24:50|4918.08|4918.08|4917.65|4917.65|4918.08|4918.08|4917.65|4917.65|0
1626942300000|2021-07-22 08:25:00|4917.79|4917.79|4917.71|4917.71|4917.79|4917.79|4917.71|4917.71|0
1626942310000|2021-07-22 08:25:10|4917.73|4917.73|4917.45|4917.45|4917.73|4917.73|4917.45|4917.45|0
1626942320000|2021-07-22 08:25:20|4917.02|4917.02|4917.02|4917.02|4917.02|4917.02|4917.02|4917.02|0
1626942330000|2021-07-22 08:25:30|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|0
1626942350000|2021-07-22 08:25:50|4917.6|4917.6|4918.24|4918.24|4918.24|4918.24|4917.6|4917.6|0
1626942370000|2021-07-22 08:26:10|4918.53|4918.53|4918.82|4918.82|4918.82|4918.82|4918.53|4918.53|0
1626942380000|2021-07-22 08:26:20|4919.11|4919.11|4919.11|4919.11|4919.11|4919.11|4919.11|4919.11|0
1626942390000|2021-07-22 08:26:30|4919.4|4919.4|4919.9|4919.9|4919.9|4919.9|4919.4|4919.4|0
1626942400000|2021-07-22 08:26:40|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4919.9|4919.9|0
1626942410000|2021-07-22 08:26:50|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|0
1626942420000|2021-07-22 08:27:00|4921.19|4921.19|4920.32|4920.32|4921.19|4921.19|4920.32|4920.32|0
1626942430000|2021-07-22 08:27:10|4919.38|4919.38|4919.96|4919.96|4919.96|4919.96|4919.38|4919.38|0
1626942440000|2021-07-22 08:27:20|4920.25|4920.25|4920.54|4920.54|4920.54|4920.54|4920.25|4920.25|0
1626942450000|2021-07-22 08:27:30|4920.83|4920.83|4921.31|4921.31|4921.31|4921.31|4920.83|4920.83|0
1626942460000|2021-07-22 08:27:40|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|0
1626942470000|2021-07-22 08:27:50|4922.41|4922.41|4922.64|4922.64|4922.64|4922.64|4922.41|4922.41|0
1626942480000|2021-07-22 08:28:00|4922.35|4922.35|4922.39|4922.39|4922.39|4922.39|4922.35|4922.35|0
1626942510000|2021-07-22 08:28:30|4922.41|4922.41|4921.98|4921.98|4922.41|4922.41|4921.98|4921.98|0
1626942520000|2021-07-22 08:28:40|4922.27|4922.27|4922.27|4922.27|4922.56|4922.56|4922.27|4922.27|0
1626942530000|2021-07-22 08:28:50|4922.7|4922.7|4922.41|4922.41|4922.7|4922.7|4922.41|4922.41|0
1626942540000|2021-07-22 08:29:00|4922.22|4922.22|4922.22|4922.22|4922.22|4922.22|4922.22|4922.22|0
1626942550000|2021-07-22 08:29:10|4922.8|4922.8|4923.31|4923.31|4923.31|4923.31|4922.8|4922.8|0
1626942560000|2021-07-22 08:29:20|4923.6|4923.6|4924.05|4924.05|4924.05|4924.05|4923.6|4923.6|0
1626942570000|2021-07-22 08:29:30|4924|4924|4926.24|4926.24|4926.24|4926.24|4924|4924|0
1626942580000|2021-07-22 08:29:40|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|0
1626942590000|2021-07-22 08:29:50|4925.29|4925.29|4925.29|4925.29|4925.29|4925.29|4925.29|4925.29|0
1626942600000|2021-07-22 08:30:00|4925.35|4925.35|4924.77|4924.77|4925.35|4925.35|4924.77|4924.77|0
1626942610000|2021-07-22 08:30:10|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|0
1626942620000|2021-07-22 08:30:20|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|0
1626942630000|2021-07-22 08:30:30|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|0
1626942640000|2021-07-22 08:30:40|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|0
1626942650000|2021-07-22 08:30:50|4925.06|4925.06|4925.64|4925.64|4925.64|4925.64|4925.06|4925.06|0
1626942660000|2021-07-22 08:31:00|4926.17|4926.17|4925.59|4925.59|4926.17|4926.17|4925.59|4925.59|0
1626942670000|2021-07-22 08:31:10|4925.88|4925.88|4926.33|4926.33|4926.33|4926.33|4925.88|4925.88|0
1626942680000|2021-07-22 08:31:20|4925.85|4925.85|4925.93|4925.93|4925.93|4925.93|4925.85|4925.85|0
1626942700000|2021-07-22 08:31:40|4926.51|4926.51|4926.51|4926.51|4926.51|4926.51|4926.51|4926.51|0
1626942710000|2021-07-22 08:31:50|4927.46|4927.46|4927.46|4927.46|4927.46|4927.46|4927.46|4927.46|0
1626942720000|2021-07-22 08:32:00|4928.18|4928.18|4928.37|4928.37|4928.37|4928.37|4928.18|4928.18|0
1626942730000|2021-07-22 08:32:10|4928.61|4928.61|4928.99|4928.99|4928.99|4928.99|4928.61|4928.61|0
1626942740000|2021-07-22 08:32:20|4929.28|4929.28|4929.79|4929.79|4929.79|4929.79|4929.28|4929.28|0
1626942750000|2021-07-22 08:32:30|4930.44|4930.44|4931.01|4931.01|4931.01|4931.01|4930.44|4930.44|0
1626942760000|2021-07-22 08:32:40|4931.73|4931.73|4932.02|4932.02|4932.31|4932.31|4931.73|4931.73|0
1626942780000|2021-07-22 08:33:00|4933.46|4933.46|4933.46|4933.46|4933.46|4933.46|4933.17|4933.17|0
1626942790000|2021-07-22 08:33:10|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|0
1626942800000|2021-07-22 08:33:20|4934.46|4934.46|4935.54|4935.54|4935.54|4935.54|4934.46|4934.46|0
1626942810000|2021-07-22 08:33:30|4935.56|4935.56|4935.98|4935.98|4936.26|4936.26|4935.52|4935.52|0
1626942830000|2021-07-22 08:33:50|4936.26|4936.26|4935.26|4935.26|4936.26|4936.26|4935.26|4935.26|0
1626942840000|2021-07-22 08:34:00|4935.5|4935.5|4935.28|4935.28|4935.5|4935.5|4935.28|4935.28|0
1626942860000|2021-07-22 08:34:20|4935.86|4935.86|4935.86|4935.86|4935.86|4935.86|4935.86|4935.86|0
1626942870000|2021-07-22 08:34:30|4935.95|4935.95|4936.42|4936.42|4936.64|4936.64|4935.95|4935.95|0
1626942880000|2021-07-22 08:34:40|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|0
1626942890000|2021-07-22 08:34:50|4936.42|4936.42|4936.42|4936.42|4936.42|4936.42|4936.42|4936.42|0
1626942900000|2021-07-22 08:35:00|4936.71|4936.71|4937|4937|4937|4937|4936.71|4936.71|0
1626942910000|2021-07-22 08:35:10|4937.77|4937.77|4938.01|4938.01|4938.01|4938.01|4937.77|4937.77|0
1626942920000|2021-07-22 08:35:20|4938.87|4938.87|4939.18|4939.18|4939.18|4939.18|4938.87|4938.87|0
1626942930000|2021-07-22 08:35:30|4939.82|4939.82|4940.11|4940.11|4940.11|4940.11|4939.82|4939.82|0
1626942940000|2021-07-22 08:35:40|4940.69|4940.69|4941.14|4941.14|4941.14|4941.14|4940.69|4940.69|0
1626942950000|2021-07-22 08:35:50|4942.57|4942.57|4942.86|4942.86|4942.86|4942.86|4942.57|4942.57|0
1626942960000|2021-07-22 08:36:00|4943.1|4943.1|4943.1|4943.1|4943.1|4943.1|4943.1|4943.1|0
1626942970000|2021-07-22 08:36:10|4942.86|4942.86|4940.31|4940.31|4942.86|4942.86|4940.31|4940.31|0
1626942980000|2021-07-22 08:36:20|4940.6|4940.6|4940.89|4940.89|4940.89|4940.89|4940.6|4940.6|0
1626942990000|2021-07-22 08:36:30|4939.7|4939.7|4939.69|4939.69|4939.7|4939.7|4939.69|4939.69|0
1626943000000|2021-07-22 08:36:40|4940.17|4940.17|4940.17|4940.17|4940.17|4940.17|4940.17|4940.17|0
1626943020000|2021-07-22 08:37:00|4940.46|4940.46|4940.75|4940.75|4941.04|4941.04|4940.46|4940.46|0
1626943040000|2021-07-22 08:37:20|4939.74|4939.74|4939.45|4939.45|4939.74|4939.74|4939.45|4939.45|0
1626943050000|2021-07-22 08:37:30|4939.74|4939.74|4939.45|4939.45|4939.74|4939.74|4939.45|4939.45|0
1626943070000|2021-07-22 08:37:50|4939.74|4939.74|4939.74|4939.74|4939.74|4939.74|4939.74|4939.74|0
1626943090000|2021-07-22 08:38:10|4939.98|4939.98|4940.56|4940.56|4940.56|4940.56|4939.98|4939.98|0
1626943100000|2021-07-22 08:38:20|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|0
1626943110000|2021-07-22 08:38:30|4940.56|4940.56|4940.56|4940.56|4940.56|4940.56|4940.56|4940.56|0
1626943120000|2021-07-22 08:38:40|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|4940.85|0
1626943140000|2021-07-22 08:39:00|4941.14|4941.14|4941.14|4941.14|4941.14|4941.14|4941.14|4941.14|0
1626943170000|2021-07-22 08:39:30|4941.43|4941.43|4941.43|4941.43|4941.43|4941.43|4941.43|4941.43|0
1626943190000|2021-07-22 08:39:50|4941.09|4941.09|4940.45|4940.45|4941.09|4941.09|4940.12|4940.12|0
1626943200000|2021-07-22 08:40:00|4940.16|4940.16|4940.02|4940.02|4940.45|4940.45|4940.02|4940.02|0
1626943210000|2021-07-22 08:40:10|4939.73|4939.73|4939.75|4939.75|4939.75|4939.75|4939.73|4939.73|0
1626943220000|2021-07-22 08:40:20|4940.62|4940.62|4940.62|4940.62|4940.62|4940.62|4940.62|4940.62|0
1626943230000|2021-07-22 08:40:30|4940.43|4940.43|4940.47|4940.47|4940.47|4940.47|4940.43|4940.43|0
1626943240000|2021-07-22 08:40:40|4941.83|4941.83|4942.27|4942.27|4942.27|4942.27|4941.83|4941.83|0
1626943260000|2021-07-22 08:41:00|4941.69|4941.69|4941.71|4941.71|4941.71|4941.71|4941.69|4941.69|0
1626943270000|2021-07-22 08:41:10|4941.06|4941.06|4939.95|4939.95|4941.06|4941.06|4939.95|4939.95|0
1626943280000|2021-07-22 08:41:20|4939.64|4939.64|4939.71|4939.71|4940|4940|4939.42|4939.42|0
1626943290000|2021-07-22 08:41:30|4940|4940|4940|4940|4940|4940|4940|4940|0
1626943300000|2021-07-22 08:41:40|4939.71|4939.71|4939.71|4939.71|4939.71|4939.71|4939.71|4939.71|0
1626943320000|2021-07-22 08:42:00|4939.42|4939.42|4939.42|4939.42|4939.42|4939.42|4939.42|4939.42|0
1626943340000|2021-07-22 08:42:20|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|0
1626943350000|2021-07-22 08:42:30|4938.84|4938.84|4934.5|4934.5|4938.84|4938.84|4934.5|4934.5|0
1626943360000|2021-07-22 08:42:40|4934.47|4934.47|4934.18|4934.18|4934.47|4934.47|4934.18|4934.18|0
1626943370000|2021-07-22 08:42:50|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|0
1626943380000|2021-07-22 08:43:00|4934.81|4934.81|4934.95|4934.95|4935.24|4935.24|4934.52|4934.52|0
1626943390000|2021-07-22 08:43:10|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|0
1626943400000|2021-07-22 08:43:20|4935.53|4935.53|4935.24|4935.24|4935.53|4935.53|4935.24|4935.24|0
1626943410000|2021-07-22 08:43:30|4934.95|4934.95|4934.74|4934.74|4934.95|4934.95|4934.74|4934.74|0
1626943430000|2021-07-22 08:43:50|4934.16|4934.16|4933.51|4933.51|4934.16|4934.16|4933.51|4933.51|0
1626943460000|2021-07-22 08:44:20|4933.27|4933.27|4933.27|4933.27|4933.27|4933.27|4933.27|4933.27|0
1626943470000|2021-07-22 08:44:30|4933.85|4933.85|4933.85|4933.85|4933.85|4933.85|4933.85|4933.85|0
1626943500000|2021-07-22 08:45:00|4934.14|4934.14|4934.43|4934.43|4934.43|4934.43|4934.14|4934.14|0
1626943510000|2021-07-22 08:45:10|4934.72|4934.72|4934.72|4934.72|4934.72|4934.72|4934.72|4934.72|0
1626943520000|2021-07-22 08:45:20|4934.74|4934.74|4934.74|4934.74|4934.74|4934.74|4934.74|4934.74|0
1626943540000|2021-07-22 08:45:40|4935.82|4935.82|4934.81|4934.81|4935.82|4935.82|4934.81|4934.81|0
1626943550000|2021-07-22 08:45:50|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|0
1626943560000|2021-07-22 08:46:00|4935.13|4935.13|4935.19|4935.19|4935.19|4935.19|4935.13|4935.13|0
1626943570000|2021-07-22 08:46:10|4935.77|4935.77|4937.94|4937.94|4937.94|4937.94|4935.77|4935.77|0
1626943580000|2021-07-22 08:46:20|4938.7|4938.7|4939.18|4939.18|4939.18|4939.18|4938.7|4938.7|0
1626943590000|2021-07-22 08:46:30|4939.47|4939.47|4939.05|4939.05|4939.47|4939.47|4938.76|4938.76|0
1626943600000|2021-07-22 08:46:40|4938.76|4938.76|4938.76|4938.76|4938.76|4938.76|4938.76|4938.76|0
1626943610000|2021-07-22 08:46:50|4938.29|4938.29|4938.29|4938.29|4938.29|4938.29|4938.29|4938.29|0
1626943620000|2021-07-22 08:47:00|4938|4938|4936.66|4936.66|4938.36|4938.36|4936.66|4936.66|0
1626943630000|2021-07-22 08:47:10|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|0
1626943640000|2021-07-22 08:47:20|4936.08|4936.08|4934.83|4934.83|4936.08|4936.08|4934.83|4934.83|0
1626943650000|2021-07-22 08:47:30|4934.81|4934.81|4934.81|4934.81|4934.81|4934.81|4934.81|4934.81|0
1626943680000|2021-07-22 08:48:00|4934.34|4934.34|4934.61|4934.61|4934.63|4934.63|4933.69|4933.69|0
1626943690000|2021-07-22 08:48:10|4935.3|4935.3|4937.46|4937.46|4937.46|4937.46|4935.3|4935.3|0
1626943700000|2021-07-22 08:48:20|4937.51|4937.51|4937.74|4937.74|4937.74|4937.74|4937.5|4937.5|0
1626943710000|2021-07-22 08:48:30|4937.16|4937.16|4937.66|4937.66|4937.66|4937.66|4937.16|4937.16|0
1626943720000|2021-07-22 08:48:40|4937.62|4937.62|4936.69|4936.69|4937.62|4937.62|4936.64|4936.64|0
1626943730000|2021-07-22 08:48:50|4936.4|4936.4|4936.4|4936.4|4936.4|4936.4|4936.4|4936.4|0
1626943740000|2021-07-22 08:49:00|4936.11|4936.11|4936.4|4936.4|4936.4|4936.4|4936.11|4936.11|0
1626943750000|2021-07-22 08:49:10|4936.69|4936.69|4936.69|4936.69|4936.69|4936.69|4936.69|4936.69|0
1626943760000|2021-07-22 08:49:20|4936.71|4936.71|4938.66|4938.66|4938.66|4938.66|4936.71|4936.71|0
1626943770000|2021-07-22 08:49:30|4938.37|4938.37|4938.08|4938.08|4938.37|4938.37|4938.08|4938.08|0
1626943790000|2021-07-22 08:49:50|4938.37|4938.37|4938.33|4938.33|4938.37|4938.37|4938.33|4938.33|0
1626943800000|2021-07-22 08:50:00|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|0
1626943810000|2021-07-22 08:50:10|4937.51|4937.51|4937.04|4937.04|4937.51|4937.51|4937.04|4937.04|0
1626943820000|2021-07-22 08:50:20|4936.75|4936.75|4936.75|4936.75|4936.75|4936.75|4936.75|4936.75|0
1626943830000|2021-07-22 08:50:30|4935.88|4935.88|4935.88|4935.88|4935.88|4935.88|4935.88|4935.88|0
1626943840000|2021-07-22 08:50:40|4935.3|4935.3|4934.01|4934.01|4935.3|4935.3|4934.01|4934.01|0
1626943860000|2021-07-22 08:51:00|4932.38|4932.38|4932.36|4932.36|4932.38|4932.38|4932.36|4932.36|0
1626943870000|2021-07-22 08:51:10|4932.12|4932.12|4931.54|4931.54|4932.12|4932.12|4931.25|4931.25|0
1626943880000|2021-07-22 08:51:20|4931.83|4931.83|4933.18|4933.18|4933.18|4933.18|4931.83|4931.83|0
1626943890000|2021-07-22 08:51:30|4932.7|4932.7|4932.41|4932.41|4932.7|4932.7|4932.41|4932.41|0
1626943900000|2021-07-22 08:51:40|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|0
1626943910000|2021-07-22 08:51:50|4931.78|4931.78|4931.78|4931.78|4931.78|4931.78|4931.78|4931.78|0
1626943930000|2021-07-22 08:52:10|4931.75|4931.75|4931.75|4931.75|4932.04|4932.04|4931.75|4931.75|0
1626943940000|2021-07-22 08:52:20|4931.73|4931.73|4930.54|4930.54|4931.73|4931.73|4930.54|4930.54|0
1626943950000|2021-07-22 08:52:30|4930.83|4930.83|4931.54|4931.54|4931.54|4931.54|4930.83|4930.83|0
1626943960000|2021-07-22 08:52:40|4931.25|4931.25|4930.96|4930.96|4931.25|4931.25|4930.96|4930.96|0
1626943970000|2021-07-22 08:52:50|4930.72|4930.72|4930.29|4930.29|4930.72|4930.72|4930.29|4930.29|0
1626943980000|2021-07-22 08:53:00|4929.58|4929.58|4927.84|4927.84|4929.58|4929.58|4927.84|4927.84|0
1626943990000|2021-07-22 08:53:10|4928.13|4928.13|4928.42|4928.42|4928.42|4928.42|4928.13|4928.13|0
1626944000000|2021-07-22 08:53:20|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|0
1626944010000|2021-07-22 08:53:30|4927.99|4927.99|4927.9|4927.9|4927.99|4927.99|4927.9|4927.9|0
1626944020000|2021-07-22 08:53:40|4927.91|4927.91|4927.19|4927.19|4927.91|4927.91|4927.19|4927.19|0
1626944030000|2021-07-22 08:53:50|4927.15|4927.15|4927.15|4927.15|4927.15|4927.15|4927.15|4927.15|0
1626944040000|2021-07-22 08:54:00|4927.17|4927.17|4926.9|4926.9|4927.17|4927.17|4926.9|4926.9|0
1626944050000|2021-07-22 08:54:10|4927.62|4927.62|4928.48|4928.48|4928.48|4928.48|4927.62|4927.62|0
1626944060000|2021-07-22 08:54:20|4928.72|4928.72|4928.74|4928.74|4928.74|4928.74|4928.43|4928.43|0
1626944070000|2021-07-22 08:54:30|4928.82|4928.82|4929.11|4929.11|4929.11|4929.11|4928.53|4928.53|0
1626944080000|2021-07-22 08:54:40|4929.09|4929.09|4929.4|4929.4|4929.4|4929.4|4929.09|4929.09|0
1626944090000|2021-07-22 08:54:50|4929.69|4929.69|4929.69|4929.69|4929.69|4929.69|4929.69|4929.69|0
1626944100000|2021-07-22 08:55:00|4929.4|4929.4|4929.36|4929.36|4929.4|4929.4|4929.36|4929.36|0
1626944110000|2021-07-22 08:55:10|4929.65|4929.65|4929.32|4929.32|4929.65|4929.65|4929.32|4929.32|0
1626944120000|2021-07-22 08:55:20|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|0
1626944130000|2021-07-22 08:55:30|4930.06|4930.06|4930|4930|4930.06|4930.06|4930|4930|0
1626944140000|2021-07-22 08:55:40|4930.02|4930.02|4931.19|4931.19|4931.41|4931.41|4930.02|4930.02|0
1626944150000|2021-07-22 08:55:50|4931.21|4931.21|4934.68|4934.68|4934.92|4934.92|4931.21|4931.21|0
1626944180000|2021-07-22 08:56:20|4934.44|4934.44|4934.44|4934.44|4934.44|4934.44|4934.44|4934.44|0
1626944200000|2021-07-22 08:56:40|4933.86|4933.86|4934.46|4934.46|4934.46|4934.46|4933.86|4933.86|0
1626944210000|2021-07-22 08:56:50|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|4934.48|0
1626944220000|2021-07-22 08:57:00|4933.9|4933.9|4934.53|4934.53|4934.53|4934.53|4933.9|4933.9|0
1626944230000|2021-07-22 08:57:10|4934.55|4934.55|4937.62|4937.62|4937.62|4937.62|4934.55|4934.55|0
1626944240000|2021-07-22 08:57:20|4938.91|4938.91|4937.85|4937.85|4938.91|4938.91|4937.81|4937.81|0
1626944260000|2021-07-22 08:57:40|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|0
1626944280000|2021-07-22 08:58:00|4937.92|4937.92|4937.89|4937.89|4937.92|4937.92|4937.89|4937.89|0
1626944290000|2021-07-22 08:58:10|4937.92|4937.92|4938.26|4938.26|4938.5|4938.5|4937.92|4937.92|0
1626944300000|2021-07-22 08:58:20|4938.74|4938.74|4938.74|4938.74|4938.74|4938.74|4938.74|4938.74|0
1626944330000|2021-07-22 08:58:50|4939.82|4939.82|4939.58|4939.58|4939.82|4939.82|4939.58|4939.58|0
1626944350000|2021-07-22 08:59:10|4939.29|4939.29|4939.15|4939.15|4939.29|4939.29|4939.15|4939.15|0
1626944390000|2021-07-22 08:59:50|4938.62|4938.62|4938.62|4938.62|4938.62|4938.62|4938.62|4938.62|0
1626944400000|2021-07-22 09:00:00|4938.91|4938.91|4938.62|4938.62|4938.91|4938.91|4938.33|4938.33|0
1626944420000|2021-07-22 09:00:20|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|0
1626944430000|2021-07-22 09:00:30|4937.98|4937.98|4938.2|4938.2|4938.2|4938.2|4937.98|4937.98|0
1626944440000|2021-07-22 09:00:40|4937.48|4937.48|4937.19|4937.19|4937.48|4937.48|4937.19|4937.19|0
1626944450000|2021-07-22 09:00:50|4937.14|4937.14|4937.12|4937.12|4937.14|4937.14|4937.12|4937.12|0
1626944460000|2021-07-22 09:01:00|4937.62|4937.62|4937.91|4937.91|4937.91|4937.91|4937.62|4937.62|0
1626944470000|2021-07-22 09:01:10|4938.13|4938.13|4938.13|4938.13|4938.13|4938.13|4938.13|4938.13|0
1626944480000|2021-07-22 09:01:20|4938.16|4938.16|4938.16|4938.16|4938.16|4938.16|4938.16|4938.16|0
1626944490000|2021-07-22 09:01:30|4938.38|4938.38|4938.96|4938.96|4938.96|4938.96|4938.38|4938.38|0
1626944500000|2021-07-22 09:01:40|4938.92|4938.92|4938.63|4938.63|4938.92|4938.92|4938.63|4938.63|0
1626944520000|2021-07-22 09:02:00|4938.61|4938.61|4938.4|4938.4|4938.61|4938.61|4938.4|4938.4|0
1626944550000|2021-07-22 09:02:30|4938.18|4938.18|4937.88|4937.88|4938.18|4938.18|4937.88|4937.88|0
1626944560000|2021-07-22 09:02:40|4937.59|4937.59|4938.17|4938.17|4938.17|4938.17|4937.59|4937.59|0
1626944580000|2021-07-22 09:03:00|4938.14|4938.14|4938.69|4938.69|4938.69|4938.69|4937.85|4937.85|0
1626944590000|2021-07-22 09:03:10|4938.11|4938.11|4936.88|4936.88|4938.11|4938.11|4936.88|4936.88|0
1626944630000|2021-07-22 09:03:50|4936.85|4936.85|4936.85|4936.85|4936.85|4936.85|4936.85|4936.85|0
1626944650000|2021-07-22 09:04:10|4936.64|4936.64|4933.92|4933.92|4936.64|4936.64|4933.87|4933.87|0
1626944660000|2021-07-22 09:04:20|4933.34|4933.34|4932.86|4932.86|4933.34|4933.34|4932.86|4932.86|0
1626944670000|2021-07-22 09:04:30|4932.62|4932.62|4932.62|4932.62|4932.62|4932.62|4932.62|4932.62|0
1626944690000|2021-07-22 09:04:50|4931.75|4931.75|4929.57|4929.57|4931.75|4931.75|4929.57|4929.57|0
1626944700000|2021-07-22 09:05:00|4929.47|4929.47|4929.48|4929.48|4929.48|4929.48|4929.19|4929.19|0
1626944710000|2021-07-22 09:05:10|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|4928.9|0
1626944720000|2021-07-22 09:05:20|4929.19|4929.19|4932.21|4932.21|4932.21|4932.21|4929.19|4929.19|0
1626944730000|2021-07-22 09:05:30|4932.5|4932.5|4932.53|4932.53|4932.53|4932.53|4932.5|4932.5|0
1626944740000|2021-07-22 09:05:40|4932.24|4932.24|4932.24|4932.24|4932.24|4932.24|4932.24|4932.24|0
1626944770000|2021-07-22 09:06:10|4930.66|4930.66|4930.66|4930.66|4930.66|4930.66|4930.66|4930.66|0
1626944780000|2021-07-22 09:06:20|4930.44|4930.44|4930.44|4930.44|4930.44|4930.44|4930.44|4930.44|0
1626944790000|2021-07-22 09:06:30|4930.15|4930.15|4930.73|4930.73|4930.73|4930.73|4930.15|4930.15|0
1626944800000|2021-07-22 09:06:40|4930.97|4930.97|4930.68|4930.68|4930.97|4930.97|4930.68|4930.68|0
1626944810000|2021-07-22 09:06:50|4930.39|4930.39|4931.04|4931.04|4931.04|4931.04|4930.39|4930.39|0
1626944820000|2021-07-22 09:07:00|4931.33|4931.33|4931.54|4931.54|4931.54|4931.54|4931.33|4931.33|0
1626944850000|2021-07-22 09:07:30|4932.29|4932.29|4932.58|4932.58|4932.58|4932.58|4932.29|4932.29|0
1626944870000|2021-07-22 09:07:50|4932.29|4932.29|4932.56|4932.56|4932.58|4932.58|4932.29|4932.29|0
1626944880000|2021-07-22 09:08:00|4932.79|4932.79|4932.32|4932.32|4932.79|4932.79|4932.32|4932.32|0
1626944890000|2021-07-22 09:08:10|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|0
1626944910000|2021-07-22 09:08:30|4932|4932|4931.78|4931.78|4932|4932|4931.78|4931.78|0
1626944930000|2021-07-22 09:08:50|4931.49|4931.49|4931.49|4931.49|4931.49|4931.49|4931.49|4931.49|0
1626944940000|2021-07-22 09:09:00|4931.78|4931.78|4932.07|4932.07|4932.07|4932.07|4931.78|4931.78|0
1626944950000|2021-07-22 09:09:10|4932.06|4932.06|4932.35|4932.35|4932.35|4932.35|4932.06|4932.06|0
1626944960000|2021-07-22 09:09:20|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|0
1626944980000|2021-07-22 09:09:40|4931.56|4931.56|4931.34|4931.34|4931.56|4931.56|4931.34|4931.34|0
1626945000000|2021-07-22 09:10:00|4931.77|4931.77|4931.98|4931.98|4931.99|4931.99|4931.77|4931.77|0
1626945020000|2021-07-22 09:10:20|4930.85|4930.85|4930.22|4930.22|4930.85|4930.85|4929.79|4929.79|0
1626945030000|2021-07-22 09:10:30|4929.74|4929.74|4929.74|4929.74|4929.74|4929.74|4929.74|4929.74|0
1626945040000|2021-07-22 09:10:40|4929.45|4929.45|4929.19|4929.19|4929.48|4929.48|4929.19|4929.19|0
1626945050000|2021-07-22 09:10:50|4928.9|4928.9|4929.48|4929.48|4929.48|4929.48|4928.9|4928.9|0
1626945060000|2021-07-22 09:11:00|4929|4929|4928.71|4928.71|4929|4929|4928.71|4928.71|0
1626945070000|2021-07-22 09:11:10|4928.42|4928.42|4928.92|4928.92|4928.92|4928.92|4927.55|4927.55|0
1626945080000|2021-07-22 09:11:20|4929.21|4929.21|4928.71|4928.71|4929.21|4929.21|4928.71|4928.71|0
1626945110000|2021-07-22 09:11:50|4928.73|4928.73|4928.73|4928.73|4928.73|4928.73|4928.73|4928.73|0
1626945120000|2021-07-22 09:12:00|4929.23|4929.23|4929.69|4929.69|4929.69|4929.69|4929.23|4929.23|0
1626945140000|2021-07-22 09:12:20|4929.63|4929.63|4928.19|4928.19|4929.63|4929.63|4928.19|4928.19|0
1626945170000|2021-07-22 09:12:50|4928.41|4928.41|4929.37|4929.37|4929.37|4929.37|4928.41|4928.41|0
1626945180000|2021-07-22 09:13:00|4929.39|4929.39|4929.39|4929.39|4929.39|4929.39|4929.39|4929.39|0
1626945220000|2021-07-22 09:13:40|4929.68|4929.68|4929.68|4929.68|4929.68|4929.68|4929.68|4929.68|0
1626945230000|2021-07-22 09:13:50|4929.7|4929.7|4928.97|4928.97|4929.7|4929.7|4928.97|4928.97|0
1626945240000|2021-07-22 09:14:00|4929.26|4929.26|4930.1|4930.1|4930.1|4930.1|4929.26|4929.26|0
1626945250000|2021-07-22 09:14:10|4929.88|4929.88|4930.17|4930.17|4930.17|4930.17|4929.88|4929.88|0
1626945260000|2021-07-22 09:14:20|4930.21|4930.21|4930.21|4930.21|4930.21|4930.21|4930.21|4930.21|0
1626945290000|2021-07-22 09:14:50|4929.73|4929.73|4929.66|4929.66|4929.73|4929.73|4929.44|4929.44|0
1626945300000|2021-07-22 09:15:00|4929.95|4929.95|4930.24|4930.24|4930.24|4930.24|4929.95|4929.95|0
1626945310000|2021-07-22 09:15:10|4930.93|4930.93|4931.36|4931.36|4931.65|4931.65|4930.93|4930.93|0
1626945330000|2021-07-22 09:15:30|4931.94|4931.94|4934.45|4934.45|4934.45|4934.45|4931.72|4931.72|0
1626945340000|2021-07-22 09:15:40|4934.49|4934.49|4934.49|4934.49|4934.49|4934.49|4934.49|4934.49|0
1626945360000|2021-07-22 09:16:00|4934.78|4934.78|4934.85|4934.85|4935.07|4935.07|4934.78|4934.78|0
1626945370000|2021-07-22 09:16:10|4935.29|4935.29|4937.67|4937.67|4937.67|4937.67|4935.29|4935.29|0
1626945380000|2021-07-22 09:16:20|4938.9|4938.9|4938.68|4938.68|4938.9|4938.9|4938.68|4938.68|0
1626945400000|2021-07-22 09:16:40|4938.39|4938.39|4938.65|4938.65|4938.65|4938.65|4938.39|4938.39|0
1626945410000|2021-07-22 09:16:50|4938.07|4938.07|4937.86|4937.86|4938.07|4938.07|4937.86|4937.86|0
1626945420000|2021-07-22 09:17:00|4937.57|4937.57|4937.43|4937.43|4937.57|4937.57|4937.14|4937.14|0
1626945430000|2021-07-22 09:17:10|4937.14|4937.14|4937.14|4937.14|4937.14|4937.14|4937.14|4937.14|0
1626945440000|2021-07-22 09:17:20|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|0
1626945460000|2021-07-22 09:17:40|4937|4937|4937.29|4937.29|4937.29|4937.29|4937|4937|0
1626945470000|2021-07-22 09:17:50|4937.32|4937.32|4937.3|4937.3|4937.32|4937.32|4937.06|4937.06|0
1626945490000|2021-07-22 09:18:10|4937.59|4937.59|4937.3|4937.3|4937.59|4937.59|4937.3|4937.3|0
1626945500000|2021-07-22 09:18:20|4937.59|4937.59|4937.59|4937.59|4937.59|4937.59|4937.59|4937.59|0
1626945510000|2021-07-22 09:18:30|4937.62|4937.62|4937.33|4937.33|4937.62|4937.62|4937.33|4937.33|0
1626945520000|2021-07-22 09:18:40|4937.81|4937.81|4938.46|4938.46|4938.46|4938.46|4937.57|4937.57|0
1626945530000|2021-07-22 09:18:50|4938.7|4938.7|4938.7|4938.7|4938.7|4938.7|4938.7|4938.7|0
1626945560000|2021-07-22 09:19:20|4938.94|4938.94|4940.02|4940.02|4940.02|4940.02|4938.94|4938.94|0
1626945590000|2021-07-22 09:19:50|4940.24|4940.24|4940.24|4940.24|4940.24|4940.24|4940.24|4940.24|0
1626945600000|2021-07-22 09:20:00|4940.02|4940.02|4939.73|4939.73|4940.02|4940.02|4939.73|4939.73|0
1626945610000|2021-07-22 09:20:10|4939.95|4939.95|4939.73|4939.73|4939.95|4939.95|4939.73|4939.73|0
1626945630000|2021-07-22 09:20:30|4939.92|4939.92|4939.63|4939.63|4939.92|4939.92|4939.63|4939.63|0
1626945640000|2021-07-22 09:20:40|4939.15|4939.15|4939.15|4939.15|4939.15|4939.15|4939.15|4939.15|0
1626945650000|2021-07-22 09:20:50|4939.17|4939.17|4937.33|4937.33|4939.17|4939.17|4937.33|4937.33|0
1626945660000|2021-07-22 09:21:00|4936.75|4936.75|4936.75|4936.75|4936.75|4936.75|4936.75|4936.75|0
1626945670000|2021-07-22 09:21:10|4936.72|4936.72|4936.43|4936.43|4936.72|4936.72|4936.43|4936.43|0
1626945690000|2021-07-22 09:21:30|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|0
1626945700000|2021-07-22 09:21:40|4936.14|4936.14|4936.72|4936.72|4936.72|4936.72|4936.14|4936.14|0
1626945710000|2021-07-22 09:21:50|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|0
1626945720000|2021-07-22 09:22:00|4937.78|4937.78|4937.99|4937.99|4937.99|4937.99|4937.78|4937.78|0
1626945730000|2021-07-22 09:22:10|4937.96|4937.96|4938.21|4938.21|4938.21|4938.21|4937.96|4937.96|0
1626945740000|2021-07-22 09:22:20|4938.16|4938.16|4937.95|4937.95|4938.16|4938.16|4937.95|4937.95|0
1626945750000|2021-07-22 09:22:30|4937.08|4937.08|4937.08|4937.08|4937.08|4937.08|4937.08|4937.08|0
1626945760000|2021-07-22 09:22:40|4936.87|4936.87|4936.87|4936.87|4936.87|4936.87|4936.87|4936.87|0
1626945770000|2021-07-22 09:22:50|4937.1|4937.1|4937.58|4937.58|4937.58|4937.58|4937.1|4937.1|0
1626945780000|2021-07-22 09:23:00|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|0
1626945790000|2021-07-22 09:23:10|4937.99|4937.99|4937.77|4937.77|4937.99|4937.99|4937.77|4937.77|0
1626945810000|2021-07-22 09:23:30|4938.06|4938.06|4939.62|4939.62|4939.62|4939.62|4938.06|4938.06|0
1626945820000|2021-07-22 09:23:40|4939.64|4939.64|4940.22|4940.22|4940.22|4940.22|4939.64|4939.64|0
1626945840000|2021-07-22 09:24:00|4940.01|4940.01|4940.01|4940.01|4940.01|4940.01|4940.01|4940.01|0
1626945850000|2021-07-22 09:24:10|4939.43|4939.43|4939.43|4939.43|4939.43|4939.43|4939.43|4939.43|0
1626945860000|2021-07-22 09:24:20|4938.45|4938.45|4938.45|4938.45|4938.45|4938.45|4938.45|4938.45|0
1626945870000|2021-07-22 09:24:30|4938.43|4938.43|4936.93|4936.93|4938.43|4938.43|4936.92|4936.92|0
1626945890000|2021-07-22 09:24:50|4937.51|4937.51|4937.8|4937.8|4937.8|4937.8|4937.51|4937.51|0
1626945900000|2021-07-22 09:25:00|4937.51|4937.51|4937.51|4937.51|4937.51|4937.51|4937.51|4937.51|0
1626945910000|2021-07-22 09:25:10|4937.27|4937.27|4937.51|4937.51|4937.51|4937.51|4937.27|4937.27|0
1626945930000|2021-07-22 09:25:30|4937.08|4937.08|4935.69|4935.69|4937.08|4937.08|4935.46|4935.46|0
1626945950000|2021-07-22 09:25:50|4935.11|4935.11|4935.11|4935.11|4935.11|4935.11|4935.11|4935.11|0
1626945960000|2021-07-22 09:26:00|4935.1|4935.1|4932.1|4932.1|4935.1|4935.1|4932.1|4932.1|0
1626945980000|2021-07-22 09:26:20|4932.03|4932.03|4932.03|4932.03|4932.03|4932.03|4932.03|4932.03|0
1626945990000|2021-07-22 09:26:30|4932.01|4932.01|4931.54|4931.54|4932.01|4932.01|4931.54|4931.54|0
1626946000000|2021-07-22 09:26:40|4931.51|4931.51|4931.51|4931.51|4931.51|4931.51|4931.51|4931.51|0
1626946010000|2021-07-22 09:26:50|4931.29|4931.29|4931.2|4931.2|4931.29|4931.29|4931|4931|0
1626946020000|2021-07-22 09:27:00|4931.42|4931.42|4931.42|4931.42|4931.71|4931.71|4931.42|4931.42|0
1626946050000|2021-07-22 09:27:30|4931.64|4931.64|4931.64|4931.64|4931.64|4931.64|4931.64|4931.64|0
1626946070000|2021-07-22 09:27:50|4932.59|4932.59|4932.59|4932.59|4932.59|4932.59|4932.59|4932.59|0
1626946110000|2021-07-22 09:28:30|4932.3|4932.3|4932.3|4932.3|4932.3|4932.3|4932.3|4932.3|0
1626946140000|2021-07-22 09:29:00|4932.06|4932.06|4932.35|4932.35|4932.35|4932.35|4932.06|4932.06|0
1626946150000|2021-07-22 09:29:10|4932.14|4932.14|4932.14|4932.14|4932.14|4932.14|4932.14|4932.14|0
1626946170000|2021-07-22 09:29:30|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|4932.43|0
1626946180000|2021-07-22 09:29:40|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|0
1626946200000|2021-07-22 09:30:00|4933.19|4933.19|4933.19|4933.19|4933.19|4933.19|4933.19|4933.19|0
1626946220000|2021-07-22 09:30:20|4932.9|4932.9|4932.32|4932.32|4932.9|4932.9|4932.32|4932.32|0
1626946230000|2021-07-22 09:30:30|4932.1|4932.1|4932.1|4932.1|4932.1|4932.1|4932.1|4932.1|0
1626946250000|2021-07-22 09:30:50|4931.63|4931.63|4930.62|4930.62|4931.63|4931.63|4930.62|4930.62|0
1626946260000|2021-07-22 09:31:00|4930.4|4930.4|4930.02|4930.02|4930.83|4930.83|4930.02|4930.02|0
1626946290000|2021-07-22 09:31:30|4929.73|4929.73|4929.51|4929.51|4929.73|4929.73|4929.51|4929.51|0
1626946300000|2021-07-22 09:31:40|4929.73|4929.73|4929.51|4929.51|4929.73|4929.73|4929.51|4929.51|0
1626946310000|2021-07-22 09:31:50|4930.09|4930.09|4930.09|4930.09|4930.09|4930.09|4930.09|4930.09|0
1626946320000|2021-07-22 09:32:00|4930.38|4930.38|4932.37|4932.37|4932.37|4932.37|4930.38|4930.38|0
1626946340000|2021-07-22 09:32:20|4932.33|4932.33|4932.39|4932.39|4932.39|4932.39|4932.33|4932.33|0
1626946350000|2021-07-22 09:32:30|4932.68|4932.68|4932.68|4932.68|4932.68|4932.68|4932.68|4932.68|0
1626946360000|2021-07-22 09:32:40|4932.92|4932.92|4932.68|4932.68|4932.92|4932.92|4932.68|4932.68|0
1626946370000|2021-07-22 09:32:50|4933.11|4933.11|4933.11|4933.11|4933.11|4933.11|4933.11|4933.11|0
1626946380000|2021-07-22 09:33:00|4933.35|4933.35|4933.39|4933.39|4933.39|4933.39|4933.35|4933.35|0
1626946390000|2021-07-22 09:33:10|4933.42|4933.42|4933.42|4933.42|4933.42|4933.42|4933.42|4933.42|0
1626946400000|2021-07-22 09:33:20|4933.71|4933.71|4934|4934|4934|4934|4933.71|4933.71|0
1626946420000|2021-07-22 09:33:40|4934.21|4934.21|4934.21|4934.21|4934.21|4934.21|4934.21|4934.21|0
1626946430000|2021-07-22 09:33:50|4934.19|4934.19|4933.98|4933.98|4934.19|4934.19|4933.98|4933.98|0
1626946440000|2021-07-22 09:34:00|4933.69|4933.69|4933.98|4933.98|4933.98|4933.98|4933.69|4933.69|0
1626946450000|2021-07-22 09:34:10|4934.27|4934.27|4934.33|4934.33|4934.33|4934.33|4934.27|4934.27|0
1626946470000|2021-07-22 09:34:30|4934.91|4934.91|4935.38|4935.38|4935.38|4935.38|4934.91|4934.91|0
1626946480000|2021-07-22 09:34:40|4935.14|4935.14|4935.14|4935.14|4935.14|4935.14|4935.14|4935.14|0
1626946490000|2021-07-22 09:34:50|4934.57|4934.57|4934.57|4934.57|4934.57|4934.57|4934.57|4934.57|0
1626946500000|2021-07-22 09:35:00|4934.13|4934.13|4933.56|4933.56|4934.13|4934.13|4933.56|4933.56|0
1626946520000|2021-07-22 09:35:20|4933.27|4933.27|4933.77|4933.77|4933.77|4933.77|4933.27|4933.27|0
1626946530000|2021-07-22 09:35:30|4934.35|4934.35|4935|4935|4935|4935|4934.35|4934.35|0
1626946550000|2021-07-22 09:35:50|4935.29|4935.29|4935.29|4935.29|4935.29|4935.29|4935.29|4935.29|0
1626946560000|2021-07-22 09:36:00|4935.76|4935.76|4935.76|4935.76|4935.76|4935.76|4935.76|4935.76|0
1626946570000|2021-07-22 09:36:10|4936.34|4936.34|4937.04|4937.04|4937.04|4937.04|4936.34|4936.34|0
1626946590000|2021-07-22 09:36:30|4936.75|4936.75|4936.46|4936.46|4936.75|4936.75|4936.46|4936.46|0
1626946610000|2021-07-22 09:36:50|4936.24|4936.24|4935.95|4935.95|4936.24|4936.24|4935.66|4935.66|0
1626946630000|2021-07-22 09:37:10|4935.91|4935.91|4935.91|4935.91|4935.91|4935.91|4935.91|4935.91|0
1626946640000|2021-07-22 09:37:20|4935.62|4935.62|4934.72|4934.72|4935.62|4935.62|4934.43|4934.43|0
1626946660000|2021-07-22 09:37:40|4935.01|4935.01|4935.01|4935.01|4935.01|4935.01|4935.01|4935.01|0
1626946670000|2021-07-22 09:37:50|4935.22|4935.22|4935.22|4935.22|4935.22|4935.22|4935.22|4935.22|0
1626946680000|2021-07-22 09:38:00|4935.51|4935.51|4937.64|4937.64|4937.93|4937.93|4935.51|4935.51|0
1626946690000|2021-07-22 09:38:10|4937.06|4937.06|4936.58|4936.58|4937.06|4937.06|4936.58|4936.58|0
1626946710000|2021-07-22 09:38:30|4936.87|4936.87|4937.3|4937.3|4937.3|4937.3|4936.87|4936.87|0
1626946740000|2021-07-22 09:39:00|4938.47|4938.47|4938.47|4938.47|4938.47|4938.47|4938.47|4938.47|0
1626946750000|2021-07-22 09:39:10|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|0
1626946760000|2021-07-22 09:39:20|4939.09|4939.09|4939.09|4939.09|4939.09|4939.09|4939.09|4939.09|0
1626946770000|2021-07-22 09:39:30|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|0
1626946780000|2021-07-22 09:39:40|4939.07|4939.07|4939.07|4939.07|4939.07|4939.07|4939.07|4939.07|0
1626946790000|2021-07-22 09:39:50|4938.49|4938.49|4938.49|4938.49|4938.49|4938.49|4938.49|4938.49|0
1626946800000|2021-07-22 09:40:00|4938.28|4938.28|4938.28|4938.28|4938.28|4938.28|4938.28|4938.28|0
1626946810000|2021-07-22 09:40:10|4938.06|4938.06|4938.08|4938.08|4938.08|4938.08|4938.06|4938.06|0
1626946820000|2021-07-22 09:40:20|4937.29|4937.29|4937.29|4937.29|4937.29|4937.29|4937.29|4937.29|0
1626946850000|2021-07-22 09:40:50|4937|4937|4937.29|4937.29|4937.29|4937.29|4937|4937|0
1626946870000|2021-07-22 09:41:10|4937|4937|4936.33|4936.33|4937|4937|4936.04|4936.04|0
1626946880000|2021-07-22 09:41:20|4936.76|4936.76|4938.06|4938.06|4938.06|4938.06|4936.76|4936.76|0
1626946910000|2021-07-22 09:41:50|4937.82|4937.82|4938.16|4938.16|4938.16|4938.16|4937.58|4937.58|0
1626946950000|2021-07-22 09:42:30|4937.87|4937.87|4938.35|4938.35|4938.35|4938.35|4937.87|4937.87|0
1626946980000|2021-07-22 09:43:00|4937.63|4937.63|4937.2|4937.2|4937.63|4937.63|4937.2|4937.2|0
1626947000000|2021-07-22 09:43:20|4937.16|4937.16|4936.12|4936.12|4937.16|4937.16|4936.12|4936.12|0
1626947010000|2021-07-22 09:43:30|4936.41|4936.41|4936.12|4936.12|4936.41|4936.41|4936.12|4936.12|0
1626947030000|2021-07-22 09:43:50|4936.41|4936.41|4936.85|4936.85|4936.85|4936.85|4936.37|4936.37|0
1626947050000|2021-07-22 09:44:10|4936.56|4936.56|4934.84|4934.84|4936.56|4936.56|4934.84|4934.84|0
1626947060000|2021-07-22 09:44:20|4934.81|4934.81|4934.54|4934.54|4934.81|4934.81|4934.52|4934.52|0
1626947080000|2021-07-22 09:44:40|4934.11|4934.11|4934.11|4934.11|4934.11|4934.11|4934.11|4934.11|0
1626947090000|2021-07-22 09:44:50|4934.08|4934.08|4933.39|4933.39|4934.08|4934.08|4933.39|4933.39|0
1626947100000|2021-07-22 09:45:00|4933.1|4933.1|4933.04|4933.04|4933.1|4933.1|4933.04|4933.04|0
1626947110000|2021-07-22 09:45:10|4932.46|4932.46|4932.32|4932.32|4932.46|4932.46|4932.03|4932.03|0
1626947120000|2021-07-22 09:45:20|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|0
1626947130000|2021-07-22 09:45:30|4933.02|4933.02|4933.02|4933.02|4933.02|4933.02|4933.02|4933.02|0
1626947170000|2021-07-22 09:46:10|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|0
1626947180000|2021-07-22 09:46:20|4933.07|4933.07|4932.78|4932.78|4933.07|4933.07|4932.49|4932.49|0
1626947200000|2021-07-22 09:46:40|4933.07|4933.07|4933.07|4933.07|4933.07|4933.07|4933.07|4933.07|0
1626947210000|2021-07-22 09:46:50|4933.36|4933.36|4934.27|4934.27|4934.27|4934.27|4933.36|4933.36|0
1626947220000|2021-07-22 09:47:00|4934.56|4934.56|4934.85|4934.85|4934.85|4934.85|4934.56|4934.56|0
1626947230000|2021-07-22 09:47:10|4934.56|4934.56|4933.89|4933.89|4934.56|4934.56|4933.89|4933.89|0
1626947250000|2021-07-22 09:47:30|4933.6|4933.6|4933.6|4933.6|4933.6|4933.6|4933.6|4933.6|0
1626947260000|2021-07-22 09:47:40|4932.88|4932.88|4932.88|4932.88|4932.88|4932.88|4932.88|4932.88|0
1626947270000|2021-07-22 09:47:50|4933.36|4933.36|4933.6|4933.6|4933.6|4933.6|4933.36|4933.36|0
1626947280000|2021-07-22 09:48:00|4933.81|4933.81|4933.57|4933.57|4933.81|4933.81|4933.57|4933.57|0
1626947290000|2021-07-22 09:48:10|4933.6|4933.6|4933.89|4933.89|4933.89|4933.89|4933.6|4933.6|0
1626947300000|2021-07-22 09:48:20|4935.49|4935.49|4935.27|4935.27|4935.49|4935.49|4935.27|4935.27|0
1626947310000|2021-07-22 09:48:30|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|0
1626947330000|2021-07-22 09:48:50|4934.85|4934.85|4934.85|4934.85|4934.85|4934.85|4934.85|4934.85|0
1626947340000|2021-07-22 09:49:00|4935.14|4935.14|4935.14|4935.14|4935.14|4935.14|4935.14|4935.14|0
1626947350000|2021-07-22 09:49:10|4935.36|4935.36|4934.78|4934.78|4935.36|4935.36|4934.78|4934.78|0
1626947370000|2021-07-22 09:49:30|4934.11|4934.11|4934.11|4934.11|4934.11|4934.11|4933.89|4933.89|0
1626947400000|2021-07-22 09:50:00|4933.42|4933.42|4932.19|4932.19|4933.42|4933.42|4932.19|4932.19|0
1626947410000|2021-07-22 09:50:10|4932.48|4932.48|4933.63|4933.63|4933.63|4933.63|4932.48|4932.48|0
1626947430000|2021-07-22 09:50:30|4933.87|4933.87|4934.4|4934.4|4934.4|4934.4|4933.87|4933.87|0
1626947440000|2021-07-22 09:50:40|4934.98|4934.98|4934.98|4934.98|4934.98|4934.98|4934.98|4934.98|0
1626947460000|2021-07-22 09:51:00|4934.4|4934.4|4934.64|4934.64|4934.64|4934.64|4934.4|4934.4|0
1626947470000|2021-07-22 09:51:10|4934.66|4934.66|4934.66|4934.66|4934.66|4934.66|4934.66|4934.66|0
1626947490000|2021-07-22 09:51:30|4934.95|4934.95|4934.95|4934.95|4934.95|4934.95|4934.95|4934.95|0
1626947500000|2021-07-22 09:51:40|4935.16|4935.16|4935.16|4935.16|4935.16|4935.16|4935.16|4935.16|0
1626947510000|2021-07-22 09:51:50|4934.92|4934.92|4934.92|4934.92|4934.92|4934.92|4934.92|4934.92|0
1626947520000|2021-07-22 09:52:00|4934.35|4934.35|4934.35|4934.35|4934.35|4934.35|4934.35|4934.35|0
1626947540000|2021-07-22 09:52:20|4934.06|4934.06|4934.06|4934.06|4934.06|4934.06|4934.06|4934.06|0
1626947560000|2021-07-22 09:52:40|4934.29|4934.29|4935.52|4935.52|4935.52|4935.52|4934.29|4934.29|0
1626947570000|2021-07-22 09:52:50|4935.3|4935.3|4934.8|4934.8|4935.3|4935.3|4934.8|4934.8|0
1626947640000|2021-07-22 09:54:00|4934.56|4934.56|4934.06|4934.06|4934.56|4934.56|4934.06|4934.06|0
1626947650000|2021-07-22 09:54:10|4933.82|4933.82|4933.6|4933.6|4933.82|4933.82|4933.6|4933.6|0
1626947660000|2021-07-22 09:54:20|4933.02|4933.02|4933.02|4933.02|4933.02|4933.02|4933.02|4933.02|0
1626947680000|2021-07-22 09:54:40|4932.73|4932.73|4932.73|4932.73|4932.73|4932.73|4932.73|4932.73|0
1626947690000|2021-07-22 09:54:50|4933.02|4933.02|4933|4933|4933.02|4933.02|4933|4933|0
1626947710000|2021-07-22 09:55:10|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|4933.51|0
1626947720000|2021-07-22 09:55:20|4933.55|4933.55|4933.55|4933.55|4933.55|4933.55|4933.55|4933.55|0
1626947730000|2021-07-22 09:55:30|4933.33|4933.33|4933.33|4933.33|4933.33|4933.33|4933.33|4933.33|0
1626947740000|2021-07-22 09:55:40|4933.55|4933.55|4933.84|4933.84|4933.84|4933.84|4933.55|4933.55|0
1626947750000|2021-07-22 09:55:50|4933.86|4933.86|4933.84|4933.84|4933.88|4933.88|4933.84|4933.84|0
1626947760000|2021-07-22 09:56:00|4933.26|4933.26|4933.5|4933.5|4933.74|4933.74|4933.26|4933.26|0
1626947780000|2021-07-22 09:56:20|4934.53|4934.53|4934.59|4934.59|4934.59|4934.59|4934.53|4934.53|0
1626947790000|2021-07-22 09:56:30|4934.3|4934.3|4934.01|4934.01|4934.3|4934.3|4934.01|4934.01|0
1626947800000|2021-07-22 09:56:40|4934.04|4934.04|4934.03|4934.03|4934.1|4934.1|4934.03|4934.03|0
1626947810000|2021-07-22 09:56:50|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|0
1626947820000|2021-07-22 09:57:00|4933.96|4933.96|4933.96|4933.96|4933.96|4933.96|4933.74|4933.74|0
1626947840000|2021-07-22 09:57:20|4933.72|4933.72|4933.72|4933.72|4933.72|4933.72|4933.72|4933.72|0
1626947850000|2021-07-22 09:57:30|4933.68|4933.68|4933.39|4933.39|4933.68|4933.68|4933.39|4933.39|0
1626947870000|2021-07-22 09:57:50|4933.68|4933.68|4933.68|4933.68|4933.68|4933.68|4933.68|4933.68|0
1626947880000|2021-07-22 09:58:00|4932.74|4932.74|4932.09|4932.09|4932.74|4932.74|4932.09|4932.09|0
1626947890000|2021-07-22 09:58:10|4931.62|4931.62|4932.05|4932.05|4932.05|4932.05|4931.62|4931.62|0
1626947900000|2021-07-22 09:58:20|4932.34|4932.34|4932.34|4932.34|4932.34|4932.34|4932.34|4932.34|0
1626947910000|2021-07-22 09:58:30|4933.05|4933.05|4932.79|4932.79|4933.27|4933.27|4932.79|4932.79|0
1626947920000|2021-07-22 09:58:40|4932.58|4932.58|4932.29|4932.29|4932.58|4932.58|4932.29|4932.29|0
1626947930000|2021-07-22 09:58:50|4931.64|4931.64|4931.58|4931.58|4931.64|4931.64|4931.58|4931.58|0
1626947940000|2021-07-22 09:59:00|4931.29|4931.29|4930.34|4930.34|4931.29|4931.29|4930.1|4930.1|0
1626947950000|2021-07-22 09:59:10|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|0
1626947960000|2021-07-22 09:59:20|4930.26|4930.26|4930.26|4930.26|4930.26|4930.26|4930.26|4930.26|0
1626947970000|2021-07-22 09:59:30|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|0
1626947980000|2021-07-22 09:59:40|4929.81|4929.81|4929.81|4929.81|4929.81|4929.81|4929.81|4929.81|0
1626947990000|2021-07-22 09:59:50|4929.52|4929.52|4929.52|4929.52|4929.52|4929.52|4929.52|4929.52|0
1626948000000|2021-07-22 10:00:00|4929.28|4929.28|4928.38|4928.38|4929.52|4929.52|4928.38|4928.38|0
1626948010000|2021-07-22 10:00:10|4928.67|4928.67|4928.38|4928.38|4928.67|4928.67|4928.38|4928.38|0
1626948020000|2021-07-22 10:00:20|4928.62|4928.62|4928.62|4928.62|4928.62|4928.62|4928.62|4928.62|0
1626948030000|2021-07-22 10:00:30|4928.6|4928.6|4928.52|4928.52|4928.6|4928.6|4928.52|4928.52|0
1626948060000|2021-07-22 10:01:00|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|0
1626948080000|2021-07-22 10:01:20|4929.03|4929.03|4929.32|4929.32|4929.32|4929.32|4929.03|4929.03|0
1626948090000|2021-07-22 10:01:30|4929.03|4929.03|4929.03|4929.03|4929.03|4929.03|4929.03|4929.03|0
1626948110000|2021-07-22 10:01:50|4929.27|4929.27|4929.27|4929.27|4929.27|4929.27|4929.27|4929.27|0
1626948120000|2021-07-22 10:02:00|4929.56|4929.56|4929.54|4929.54|4929.56|4929.56|4929.54|4929.54|0
1626948130000|2021-07-22 10:02:10|4929.78|4929.78|4930.24|4930.24|4930.24|4930.24|4929.78|4929.78|0
1626948150000|2021-07-22 10:02:30|4930.02|4930.02|4929.33|4929.33|4930.02|4930.02|4929.33|4929.33|0
1626948160000|2021-07-22 10:02:40|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|0
1626948180000|2021-07-22 10:03:00|4928.75|4928.75|4928.03|4928.03|4928.75|4928.75|4928.03|4928.03|0
1626948190000|2021-07-22 10:03:10|4928.51|4928.51|4929.01|4929.01|4929.01|4929.01|4928.51|4928.51|0
1626948210000|2021-07-22 10:03:30|4928.94|4928.94|4928.51|4928.51|4928.94|4928.94|4928.51|4928.51|0
1626948240000|2021-07-22 10:04:00|4928.22|4928.22|4929.78|4929.78|4929.78|4929.78|4928.22|4928.22|0
1626948260000|2021-07-22 10:04:20|4930.07|4930.07|4930.07|4930.07|4930.07|4930.07|4930.07|4930.07|0
1626948270000|2021-07-22 10:04:30|4930.5|4930.5|4930.45|4930.45|4930.74|4930.74|4930.45|4930.45|0
1626948280000|2021-07-22 10:04:40|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|0
1626948310000|2021-07-22 10:05:10|4931.19|4931.19|4931.19|4931.19|4931.19|4931.19|4931.19|4931.19|0
1626948320000|2021-07-22 10:05:20|4931.41|4931.41|4931.19|4931.19|4931.41|4931.41|4931.19|4931.19|0
1626948330000|2021-07-22 10:05:30|4930.98|4930.98|4931.27|4931.27|4931.27|4931.27|4930.98|4930.98|0
1626948350000|2021-07-22 10:05:50|4930.98|4930.98|4930.76|4930.76|4930.98|4930.98|4930.76|4930.76|0
1626948360000|2021-07-22 10:06:00|4930.75|4930.75|4929.24|4929.24|4930.75|4930.75|4929.24|4929.24|0
1626948370000|2021-07-22 10:06:10|4929.46|4929.46|4929.46|4929.46|4929.46|4929.46|4929.46|4929.46|0
1626948380000|2021-07-22 10:06:20|4929.17|4929.17|4929.17|4929.17|4929.17|4929.17|4929.17|4929.17|0
1626948390000|2021-07-22 10:06:30|4929.68|4929.68|4930.15|4930.15|4930.15|4930.15|4929.68|4929.68|0
1626948400000|2021-07-22 10:06:40|4929.94|4929.94|4929.65|4929.65|4929.94|4929.94|4929.65|4929.65|0
1626948410000|2021-07-22 10:06:50|4929.17|4929.17|4929.17|4929.17|4929.17|4929.17|4929.17|4929.17|0
1626948430000|2021-07-22 10:07:10|4928.72|4928.72|4928.48|4928.48|4928.72|4928.72|4928.48|4928.48|0
1626948440000|2021-07-22 10:07:20|4928.45|4928.45|4928.06|4928.06|4928.45|4928.45|4927.82|4927.82|0
1626948460000|2021-07-22 10:07:40|4927.82|4927.82|4927.82|4927.82|4927.82|4927.82|4927.82|4927.82|0
1626948480000|2021-07-22 10:08:00|4927.6|4927.6|4927.58|4927.58|4927.82|4927.82|4927.58|4927.58|0
1626948500000|2021-07-22 10:08:20|4927.36|4927.36|4925.54|4925.54|4927.36|4927.36|4925.54|4925.54|0
1626948510000|2021-07-22 10:08:30|4925.3|4925.3|4925.63|4925.63|4925.63|4925.63|4925.3|4925.3|0
1626948520000|2021-07-22 10:08:40|4925.34|4925.34|4925.37|4925.37|4925.37|4925.37|4925.34|4925.34|0
1626948530000|2021-07-22 10:08:50|4925.66|4925.66|4926.38|4926.38|4926.38|4926.38|4925.66|4925.66|0
1626948540000|2021-07-22 10:09:00|4927.1|4927.1|4927.1|4927.1|4927.1|4927.1|4927.1|4927.1|0
1626948550000|2021-07-22 10:09:10|4927.07|4927.07|4927.59|4927.59|4927.59|4927.59|4927.07|4927.07|0
1626948560000|2021-07-22 10:09:20|4927.11|4927.11|4926.68|4926.68|4927.11|4927.11|4926.68|4926.68|0
1626948570000|2021-07-22 10:09:30|4926.66|4926.66|4926.66|4926.66|4926.66|4926.66|4926.66|4926.66|0
1626948580000|2021-07-22 10:09:40|4926.9|4926.9|4928.08|4928.08|4928.08|4928.08|4926.9|4926.9|0
1626948600000|2021-07-22 10:10:00|4928.37|4928.37|4928.37|4928.37|4928.37|4928.37|4928.37|4928.37|0
1626948610000|2021-07-22 10:10:10|4928.6|4928.6|4928.6|4928.6|4928.6|4928.6|4928.6|4928.6|0
1626948640000|2021-07-22 10:10:40|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|0
1626948660000|2021-07-22 10:11:00|4928.53|4928.53|4928.53|4928.53|4928.53|4928.53|4928.53|4928.53|0
1626948670000|2021-07-22 10:11:10|4928.29|4928.29|4928.08|4928.08|4928.29|4928.29|4928.08|4928.08|0
1626948680000|2021-07-22 10:11:20|4927.84|4927.84|4927.62|4927.62|4927.84|4927.84|4927.62|4927.62|0
1626948710000|2021-07-22 10:11:50|4928.1|4928.1|4928.1|4928.1|4928.1|4928.1|4928.1|4928.1|0
1626948720000|2021-07-22 10:12:00|4927.86|4927.86|4926.59|4926.59|4928.08|4928.08|4926.59|4926.59|0
1626948730000|2021-07-22 10:12:10|4926.35|4926.35|4926.93|4926.93|4926.93|4926.93|4926.35|4926.35|0
1626948740000|2021-07-22 10:12:20|4926.71|4926.71|4926.71|4926.71|4926.71|4926.71|4926.71|4926.71|0
1626948760000|2021-07-22 10:12:40|4926.42|4926.42|4926.42|4926.42|4926.42|4926.42|4926.42|4926.42|0
1626948770000|2021-07-22 10:12:50|4926.64|4926.64|4926.64|4926.64|4926.64|4926.64|4926.64|4926.64|0
1626948780000|2021-07-22 10:13:00|4926.66|4926.66|4929.32|4929.32|4929.32|4929.32|4926.66|4926.66|0
1626948790000|2021-07-22 10:13:10|4929.56|4929.56|4929.56|4929.56|4929.56|4929.56|4929.56|4929.56|0
1626948810000|2021-07-22 10:13:30|4930.2|4930.2|4930.44|4930.44|4930.44|4930.44|4930.2|4930.2|0
1626948820000|2021-07-22 10:13:40|4930.23|4930.23|4930.23|4930.23|4930.23|4930.23|4930.23|4930.23|0
1626948840000|2021-07-22 10:14:00|4930.3|4930.3|4930.3|4930.3|4930.3|4930.3|4930.3|4930.3|0
1626948870000|2021-07-22 10:14:30|4929.82|4929.82|4929.53|4929.53|4929.82|4929.82|4929.53|4929.53|0
1626948890000|2021-07-22 10:14:50|4929.82|4929.82|4932|4932|4932|4932|4929.82|4929.82|0
1626948910000|2021-07-22 10:15:10|4931.24|4931.24|4931|4931|4931.24|4931.24|4930.76|4930.76|0
1626948920000|2021-07-22 10:15:20|4931.29|4931.29|4931.29|4931.29|4931.29|4931.29|4931.29|4931.29|0
1626948960000|2021-07-22 10:16:00|4931.52|4931.52|4931.52|4931.52|4931.52|4931.52|4931.52|4931.52|0
1626948970000|2021-07-22 10:16:10|4931.29|4931.29|4931.52|4931.52|4931.52|4931.52|4930.83|4930.83|0
1626948980000|2021-07-22 10:16:20|4931.24|4931.24|4931.47|4931.47|4931.47|4931.47|4931.24|4931.24|0
1626948990000|2021-07-22 10:16:30|4931.76|4931.76|4931.81|4931.81|4932.05|4932.05|4931.76|4931.76|0
1626949000000|2021-07-22 10:16:40|4931.58|4931.58|4931.14|4931.14|4931.58|4931.58|4931.14|4931.14|0
1626949010000|2021-07-22 10:16:50|4930.91|4930.91|4930.69|4930.69|4930.91|4930.91|4930.69|4930.69|0
1626949020000|2021-07-22 10:17:00|4930.11|4930.11|4929.58|4929.58|4930.11|4930.11|4929.58|4929.58|0
1626949030000|2021-07-22 10:17:10|4929.87|4929.87|4930.62|4930.62|4930.62|4930.62|4929.87|4929.87|0
1626949050000|2021-07-22 10:17:30|4930.83|4930.83|4930.62|4930.62|4930.83|4930.83|4930.62|4930.62|0
1626949070000|2021-07-22 10:17:50|4930.4|4930.4|4930.11|4930.11|4930.4|4930.4|4930.11|4930.11|0
1626949080000|2021-07-22 10:18:00|4929.82|4929.82|4929.37|4929.37|4929.82|4929.82|4929.37|4929.37|0
1626949100000|2021-07-22 10:18:20|4929.28|4929.28|4929.26|4929.26|4929.28|4929.28|4929.26|4929.26|0
1626949120000|2021-07-22 10:18:40|4929.03|4929.03|4926.16|4926.16|4929.03|4929.03|4926.16|4926.16|0
1626949130000|2021-07-22 10:18:50|4925.58|4925.58|4924.86|4924.86|4925.58|4925.58|4924.86|4924.86|0
1626949140000|2021-07-22 10:19:00|4925.15|4925.15|4925.39|4925.39|4925.39|4925.39|4925.15|4925.15|0
1626949150000|2021-07-22 10:19:10|4925.4|4925.4|4925.4|4925.4|4925.4|4925.4|4925.4|4925.4|0
1626949160000|2021-07-22 10:19:20|4925.11|4925.11|4925.11|4925.11|4925.11|4925.11|4925.11|4925.11|0
1626949190000|2021-07-22 10:19:50|4925.4|4925.4|4925.62|4925.62|4925.62|4925.62|4925.4|4925.4|0
1626949200000|2021-07-22 10:20:00|4925.14|4925.14|4924.66|4924.66|4925.38|4925.38|4924.37|4924.37|0
1626949220000|2021-07-22 10:20:20|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|0
1626949230000|2021-07-22 10:20:30|4923.86|4923.86|4921.89|4921.89|4923.86|4923.86|4921.89|4921.89|0
1626949240000|2021-07-22 10:20:40|4921.65|4921.65|4919.81|4919.81|4921.65|4921.65|4919.81|4919.81|0
1626949250000|2021-07-22 10:20:50|4919.23|4919.23|4919.23|4919.23|4919.23|4919.23|4919.23|4919.23|0
1626949260000|2021-07-22 10:21:00|4918.99|4918.99|4919.23|4919.23|4919.23|4919.23|4918.99|4918.99|0
1626949270000|2021-07-22 10:21:10|4919.16|4919.16|4918.63|4918.63|4919.21|4919.21|4918.63|4918.63|0
1626949290000|2021-07-22 10:21:30|4918.92|4918.92|4919.21|4919.21|4919.21|4919.21|4918.92|4918.92|0
1626949300000|2021-07-22 10:21:40|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|0
1626949310000|2021-07-22 10:21:50|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|0
1626949320000|2021-07-22 10:22:00|4919.5|4919.5|4919.09|4919.09|4919.74|4919.74|4919.09|4919.09|0
1626949340000|2021-07-22 10:22:20|4918.61|4918.61|4918.9|4918.9|4918.9|4918.9|4918.61|4918.61|0
1626949350000|2021-07-22 10:22:30|4919.19|4919.19|4919.91|4919.91|4919.91|4919.91|4919.19|4919.19|0
1626949360000|2021-07-22 10:22:40|4920.34|4920.34|4921.3|4921.3|4921.3|4921.3|4920.34|4920.34|0
1626949370000|2021-07-22 10:22:50|4921.73|4921.73|4921.73|4921.73|4921.73|4921.73|4921.73|4921.73|0
1626949380000|2021-07-22 10:23:00|4921.51|4921.51|4921.51|4921.51|4921.51|4921.51|4921.51|4921.51|0
1626949400000|2021-07-22 10:23:20|4921.22|4921.22|4921.05|4921.05|4921.22|4921.22|4921.01|4921.01|0
1626949410000|2021-07-22 10:23:30|4921.34|4921.34|4921.63|4921.63|4921.63|4921.63|4921.34|4921.34|0
1626949440000|2021-07-22 10:24:00|4921.2|4921.2|4919.37|4919.37|4921.2|4921.2|4919.37|4919.37|0
1626949450000|2021-07-22 10:24:10|4919.13|4919.13|4919.13|4919.13|4919.13|4919.13|4919.13|4919.13|0
1626949460000|2021-07-22 10:24:20|4919.1|4919.1|4919.1|4919.1|4919.1|4919.1|4919.1|4919.1|0
1626949470000|2021-07-22 10:24:30|4918.66|4918.66|4918.32|4918.32|4918.9|4918.9|4918.32|4918.32|0
1626949490000|2021-07-22 10:24:50|4917.75|4917.75|4917.61|4917.61|4917.75|4917.75|4917.03|4917.03|0
1626949500000|2021-07-22 10:25:00|4917.65|4917.65|4917.33|4917.33|4917.65|4917.65|4917.33|4917.33|0
1626949520000|2021-07-22 10:25:20|4917.62|4917.62|4917.62|4917.62|4917.62|4917.62|4917.62|4917.62|0
1626949530000|2021-07-22 10:25:30|4917.91|4917.91|4917.62|4917.62|4917.91|4917.91|4916.97|4916.97|0
1626949540000|2021-07-22 10:25:40|4917.64|4917.64|4917.89|4917.89|4917.89|4917.89|4917.64|4917.64|0
1626949550000|2021-07-22 10:25:50|4917.68|4917.68|4918.23|4918.23|4918.23|4918.23|4917.68|4917.68|0
1626949560000|2021-07-22 10:26:00|4918.52|4918.52|4918.52|4918.52|4918.52|4918.52|4918.23|4918.23|0
1626949590000|2021-07-22 10:26:30|4918.28|4918.28|4918.93|4918.93|4918.93|4918.93|4918.28|4918.28|0
1626949610000|2021-07-22 10:26:50|4919.17|4919.17|4918.45|4918.45|4919.17|4919.17|4918.45|4918.45|0
1626949620000|2021-07-22 10:27:00|4917.97|4917.97|4917.99|4917.99|4917.99|4917.99|4917.75|4917.75|0
1626949630000|2021-07-22 10:27:10|4917.52|4917.52|4917.3|4917.3|4917.52|4917.52|4917.3|4917.3|0
1626949640000|2021-07-22 10:27:20|4917.99|4917.99|4917.99|4917.99|4917.99|4917.99|4917.99|4917.99|0
1626949660000|2021-07-22 10:27:40|4918.71|4918.71|4918.71|4918.71|4918.71|4918.71|4918.71|4918.71|0
1626949670000|2021-07-22 10:27:50|4918.21|4918.21|4918.21|4918.21|4918.21|4918.21|4918.21|4918.21|0
1626949690000|2021-07-22 10:28:10|4919.7|4919.7|4919.7|4919.7|4919.7|4919.7|4919.7|4919.7|0
1626949710000|2021-07-22 10:28:30|4919.12|4919.12|4919.14|4919.14|4919.14|4919.14|4919.12|4919.12|0
1626949720000|2021-07-22 10:28:40|4918.56|4918.56|4918.56|4918.56|4918.56|4918.56|4918.56|4918.56|0
1626949730000|2021-07-22 10:28:50|4918.27|4918.27|4917.89|4917.89|4918.27|4918.27|4917.31|4917.31|0
1626949750000|2021-07-22 10:29:10|4917.65|4917.65|4917.07|4917.07|4917.65|4917.65|4917.07|4917.07|0
1626949760000|2021-07-22 10:29:20|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|0
1626949770000|2021-07-22 10:29:30|4916.84|4916.84|4914.75|4914.75|4916.84|4916.84|4914.75|4914.75|0
1626949790000|2021-07-22 10:29:50|4914.46|4914.46|4914.46|4914.46|4914.46|4914.46|4914.46|4914.46|0
1626949800000|2021-07-22 10:30:00|4914.75|4914.75|4914.75|4914.75|4914.75|4914.75|4914.75|4914.75|0
1626949810000|2021-07-22 10:30:10|4914.17|4914.17|4914.17|4914.17|4914.17|4914.17|4914.17|4914.17|0
1626949820000|2021-07-22 10:30:20|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|0
1626949850000|2021-07-22 10:30:50|4914.89|4914.89|4915.13|4915.13|4915.13|4915.13|4914.6|4914.6|0
1626949860000|2021-07-22 10:31:00|4915.37|4915.37|4915.37|4915.37|4915.37|4915.37|4915.37|4915.37|0
1626949870000|2021-07-22 10:31:10|4916.42|4916.42|4916.62|4916.62|4917.07|4917.07|4916.33|4916.33|0
1626949920000|2021-07-22 10:32:00|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|0
1626949930000|2021-07-22 10:32:10|4915.56|4915.56|4915.56|4915.56|4915.56|4915.56|4915.56|4915.56|0
1626949950000|2021-07-22 10:32:30|4915.27|4915.27|4915.27|4915.27|4915.27|4915.27|4915.27|4915.27|0
1626949960000|2021-07-22 10:32:40|4914.98|4914.98|4914.98|4914.98|4914.98|4914.98|4914.98|4914.98|0
1626949980000|2021-07-22 10:33:00|4914.27|4914.27|4914.27|4914.27|4914.27|4914.27|4914.27|4914.27|0
1626949990000|2021-07-22 10:33:10|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|0
1626950010000|2021-07-22 10:33:30|4914.16|4914.16|4914.16|4914.16|4914.16|4914.16|4914.16|4914.16|0
1626950040000|2021-07-22 10:34:00|4913.68|4913.68|4912.82|4912.82|4913.68|4913.68|4912.82|4912.82|0
1626950050000|2021-07-22 10:34:10|4913.06|4913.06|4913.35|4913.35|4913.35|4913.35|4913.06|4913.06|0
1626950080000|2021-07-22 10:34:40|4913.56|4913.56|4913.56|4913.56|4913.56|4913.56|4913.56|4913.56|0
1626950100000|2021-07-22 10:35:00|4913.35|4913.35|4913.11|4913.11|4913.35|4913.35|4913.11|4913.11|0
1626950160000|2021-07-22 10:36:00|4913.32|4913.32|4911.79|4911.79|4913.56|4913.56|4911.79|4911.79|0
1626950170000|2021-07-22 10:36:10|4912.03|4912.03|4911.74|4911.74|4912.03|4912.03|4911.74|4911.74|0
1626950180000|2021-07-22 10:36:20|4911.77|4911.77|4911.77|4911.77|4911.77|4911.77|4911.77|4911.77|0
1626950190000|2021-07-22 10:36:30|4912.49|4912.49|4912.96|4912.96|4912.96|4912.96|4912.49|4912.49|0
1626950230000|2021-07-22 10:37:10|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|0
1626950260000|2021-07-22 10:37:40|4912.67|4912.67|4912.49|4912.49|4912.67|4912.67|4912.2|4912.2|0
1626950270000|2021-07-22 10:37:50|4912.78|4912.78|4913.81|4913.81|4913.81|4913.81|4912.78|4912.78|0
1626950290000|2021-07-22 10:38:10|4914.02|4914.02|4915.03|4915.03|4915.24|4915.24|4914.02|4914.02|0
1626950300000|2021-07-22 10:38:20|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|0
1626950310000|2021-07-22 10:38:30|4915.48|4915.48|4915.48|4915.48|4915.48|4915.48|4915.48|4915.48|0
1626950320000|2021-07-22 10:38:40|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|0
1626950340000|2021-07-22 10:39:00|4915.67|4915.67|4915.67|4915.67|4915.67|4915.67|4915.67|4915.67|0
1626950350000|2021-07-22 10:39:10|4915.38|4915.38|4915.67|4915.67|4915.67|4915.67|4915.38|4915.38|0
1626950360000|2021-07-22 10:39:20|4914.98|4914.98|4914.98|4914.98|4914.98|4914.98|4914.69|4914.69|0
1626950390000|2021-07-22 10:39:50|4914.69|4914.69|4912.53|4912.53|4914.69|4914.69|4912.53|4912.53|0
1626950400000|2021-07-22 10:40:00|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|0
1626950410000|2021-07-22 10:40:10|4912.58|4912.58|4913.16|4913.16|4913.16|4913.16|4912.58|4912.58|0
1626950420000|2021-07-22 10:40:20|4913.44|4913.44|4913.23|4913.23|4913.44|4913.44|4913.01|4913.01|0
1626950430000|2021-07-22 10:40:30|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|0
1626950440000|2021-07-22 10:40:40|4912.87|4912.87|4913.13|4913.13|4913.13|4913.13|4912.65|4912.65|0
1626950460000|2021-07-22 10:41:00|4912.84|4912.84|4912.34|4912.34|4912.84|4912.84|4912.34|4912.34|0
1626950470000|2021-07-22 10:41:10|4912.05|4912.05|4911.04|4911.04|4912.05|4912.05|4911.04|4911.04|0
1626950480000|2021-07-22 10:41:20|4911.26|4911.26|4910.68|4910.68|4911.26|4911.26|4910.68|4910.68|0
1626950490000|2021-07-22 10:41:30|4911.69|4911.69|4911.98|4911.98|4911.98|4911.98|4911.69|4911.69|0
1626950500000|2021-07-22 10:41:40|4911.86|4911.86|4912.45|4912.45|4912.45|4912.45|4911.86|4911.86|0
1626950520000|2021-07-22 10:42:00|4913.39|4913.39|4913.39|4913.39|4913.39|4913.39|4913.39|4913.39|0
1626950530000|2021-07-22 10:42:10|4913.68|4913.68|4914.85|4914.85|4914.85|4914.85|4913.68|4913.68|0
1626950560000|2021-07-22 10:42:40|4915.14|4915.14|4915.12|4915.12|4915.36|4915.36|4915.12|4915.12|0
1626950570000|2021-07-22 10:42:50|4914.91|4914.91|4914.91|4914.91|4914.91|4914.91|4914.91|4914.91|0
1626950580000|2021-07-22 10:43:00|4914.95|4914.95|4915.46|4915.46|4915.46|4915.46|4914.95|4914.95|0
1626950590000|2021-07-22 10:43:10|4915.75|4915.75|4917.23|4917.23|4917.23|4917.23|4915.75|4915.75|0
1626950620000|2021-07-22 10:43:40|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|0
1626950650000|2021-07-22 10:44:10|4917.54|4917.54|4917.83|4917.83|4917.83|4917.83|4917.54|4917.54|0
1626950680000|2021-07-22 10:44:40|4918.31|4918.31|4919.63|4919.63|4919.63|4919.63|4918.31|4918.31|0
1626950690000|2021-07-22 10:44:50|4919.92|4919.92|4919.92|4919.92|4919.92|4919.92|4919.92|4919.92|0
1626950710000|2021-07-22 10:45:10|4919.63|4919.63|4919.92|4919.92|4919.92|4919.92|4919.63|4919.63|0
1626950720000|2021-07-22 10:45:20|4919.61|4919.61|4920.72|4920.72|4920.72|4920.72|4919.61|4919.61|0
1626950730000|2021-07-22 10:45:30|4921|4921|4921.29|4921.29|4921.29|4921.29|4921|4921|0
1626950770000|2021-07-22 10:46:10|4921.53|4921.53|4921.53|4921.53|4921.53|4921.53|4921.53|4921.53|0
1626950780000|2021-07-22 10:46:20|4921.06|4921.06|4920.48|4920.48|4921.06|4921.06|4920.48|4920.48|0
1626950800000|2021-07-22 10:46:40|4921|4921|4921.24|4921.24|4921.24|4921.24|4921|4921|0
1626950810000|2021-07-22 10:46:50|4921.48|4921.48|4921.99|4921.99|4921.99|4921.99|4921.48|4921.48|0
1626950820000|2021-07-22 10:47:00|4922.2|4922.2|4922.44|4922.44|4922.44|4922.44|4922.2|4922.2|0
1626950840000|2021-07-22 10:47:20|4922.15|4922.15|4922.15|4922.15|4922.15|4922.15|4922.15|4922.15|0
1626950860000|2021-07-22 10:47:40|4922.44|4922.44|4922.9|4922.9|4923.13|4923.13|4922.44|4922.44|0
1626950870000|2021-07-22 10:47:50|4922.93|4922.93|4921.26|4921.26|4922.93|4922.93|4921.26|4921.26|0
1626950880000|2021-07-22 10:48:00|4921.5|4921.5|4922.24|4922.24|4922.24|4922.24|4921.5|4921.5|0
1626950900000|2021-07-22 10:48:20|4922.28|4922.28|4922.72|4922.72|4922.72|4922.72|4922.24|4922.24|0
1626950910000|2021-07-22 10:48:30|4922.96|4922.96|4923.6|4923.6|4923.6|4923.6|4922.96|4922.96|0
1626950920000|2021-07-22 10:48:40|4923.89|4923.89|4923.66|4923.66|4923.89|4923.89|4923.66|4923.66|0
1626950940000|2021-07-22 10:49:00|4923.68|4923.68|4923.68|4923.68|4923.68|4923.68|4923.68|4923.68|0
1626950950000|2021-07-22 10:49:10|4924.16|4924.16|4924.9|4924.9|4924.9|4924.9|4924.16|4924.16|0
1626950960000|2021-07-22 10:49:20|4924.61|4924.61|4924.38|4924.38|4924.62|4924.62|4924.38|4924.38|0
1626950970000|2021-07-22 10:49:30|4924.96|4924.96|4924.98|4924.98|4924.98|4924.98|4924.96|4924.96|0
1626950980000|2021-07-22 10:49:40|4925.22|4925.22|4924.98|4924.98|4925.22|4925.22|4924.98|4924.98|0
1626950990000|2021-07-22 10:49:50|4925.19|4925.19|4925.91|4925.91|4925.91|4925.91|4925.19|4925.19|0
1626951000000|2021-07-22 10:50:00|4925.93|4925.93|4925.93|4925.93|4925.93|4925.93|4925.93|4925.93|0
1626951010000|2021-07-22 10:50:10|4925.97|4925.97|4925.97|4925.97|4925.97|4925.97|4925.97|4925.97|0
1626951020000|2021-07-22 10:50:20|4925.94|4925.94|4925.94|4925.94|4925.94|4925.94|4925.65|4925.65|0
1626951040000|2021-07-22 10:50:40|4925.96|4925.96|4925.97|4925.97|4925.97|4925.97|4925.96|4925.96|0
1626951050000|2021-07-22 10:50:50|4925.94|4925.94|4926.73|4926.73|4926.73|4926.73|4925.94|4925.94|0
1626951060000|2021-07-22 10:51:00|4927.02|4927.02|4927.02|4927.02|4927.02|4927.02|4927.02|4927.02|0
1626951070000|2021-07-22 10:51:10|4926.73|4926.73|4926.73|4926.73|4926.73|4926.73|4926.73|4926.73|0
1626951080000|2021-07-22 10:51:20|4926.15|4926.15|4926.79|4926.79|4926.79|4926.79|4926.15|4926.15|0
1626951100000|2021-07-22 10:51:40|4926.26|4926.26|4926.28|4926.28|4926.28|4926.28|4926.26|4926.26|0
1626951120000|2021-07-22 10:52:00|4926.32|4926.32|4926.36|4926.36|4926.36|4926.36|4926.32|4926.32|0
1626951130000|2021-07-22 10:52:10|4926.15|4926.15|4927.15|4927.15|4927.15|4927.15|4926.15|4926.15|0
1626951140000|2021-07-22 10:52:20|4927.68|4927.68|4928.09|4928.09|4928.09|4928.09|4927.68|4927.68|0
1626951150000|2021-07-22 10:52:30|4928.11|4928.11|4928.12|4928.12|4928.12|4928.12|4928.11|4928.11|0
1626951160000|2021-07-22 10:52:40|4928.16|4928.16|4928.26|4928.26|4928.26|4928.26|4928.16|4928.16|0
1626951170000|2021-07-22 10:52:50|4928.33|4928.33|4928.1|4928.1|4928.33|4928.33|4928.09|4928.09|0
1626951180000|2021-07-22 10:53:00|4928.04|4928.04|4926.9|4926.9|4928.04|4928.04|4926.9|4926.9|0
1626951200000|2021-07-22 10:53:20|4926.32|4926.32|4926.03|4926.03|4926.32|4926.32|4926.03|4926.03|0
1626951210000|2021-07-22 10:53:30|4926.07|4926.07|4926.07|4926.07|4926.07|4926.07|4926.07|4926.07|0
1626951220000|2021-07-22 10:53:40|4926.09|4926.09|4926.09|4926.09|4926.09|4926.09|4926.09|4926.09|0
1626951240000|2021-07-22 10:54:00|4925.85|4925.85|4924.45|4924.45|4925.85|4925.85|4924.45|4924.45|0
1626951260000|2021-07-22 10:54:20|4924.47|4924.47|4925.34|4925.34|4925.34|4925.34|4924.47|4924.47|0
1626951270000|2021-07-22 10:54:30|4925.38|4925.38|4924.69|4924.69|4925.38|4925.38|4923.9|4923.9|0
1626951290000|2021-07-22 10:54:50|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|0
1626951310000|2021-07-22 10:55:10|4925.12|4925.12|4924.18|4924.18|4925.12|4925.12|4924.18|4924.18|0
1626951330000|2021-07-22 10:55:30|4923.7|4923.7|4923.7|4923.7|4923.7|4923.7|4923.7|4923.7|0
1626951340000|2021-07-22 10:55:40|4923.72|4923.72|4923.72|4923.72|4923.72|4923.72|4923.72|4923.72|0
1626951360000|2021-07-22 10:56:00|4923.74|4923.74|4923.74|4923.74|4923.74|4923.74|4923.74|4923.74|0
1626951370000|2021-07-22 10:56:10|4923.5|4923.5|4923.5|4923.5|4923.5|4923.5|4923.5|4923.5|0
1626951380000|2021-07-22 10:56:20|4923.43|4923.43|4923.21|4923.21|4923.43|4923.43|4922.99|4922.99|0
1626951390000|2021-07-22 10:56:30|4922.63|4922.63|4922.96|4922.96|4922.96|4922.96|4922.63|4922.63|0
1626951400000|2021-07-22 10:56:40|4922.74|4922.74|4922.53|4922.53|4922.74|4922.74|4922.53|4922.53|0
1626951410000|2021-07-22 10:56:50|4922.29|4922.29|4922.29|4922.29|4922.29|4922.29|4922.29|4922.29|0
1626951420000|2021-07-22 10:57:00|4922.07|4922.07|4921.32|4921.32|4922.07|4922.07|4921.32|4921.32|0
1626951430000|2021-07-22 10:57:10|4921.03|4921.03|4921.03|4921.03|4921.03|4921.03|4921.03|4921.03|0
1626951440000|2021-07-22 10:57:20|4922.01|4922.01|4922.01|4922.01|4922.01|4922.01|4922.01|4922.01|0
1626951470000|2021-07-22 10:57:50|4921.72|4921.72|4920.98|4920.98|4921.72|4921.72|4920.98|4920.98|0
1626951480000|2021-07-22 10:58:00|4920.45|4920.45|4920.41|4920.41|4920.45|4920.45|4920.41|4920.41|0
1626951530000|2021-07-22 10:58:50|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|0
1626951540000|2021-07-22 10:59:00|4919.88|4919.88|4919.88|4919.88|4919.88|4919.88|4919.88|4919.88|0
1626951550000|2021-07-22 10:59:10|4920.17|4920.17|4920.65|4920.65|4920.65|4920.65|4920.17|4920.17|0
1626951570000|2021-07-22 10:59:30|4920.17|4920.17|4918.47|4918.47|4920.17|4920.17|4918.47|4918.47|0
1626951580000|2021-07-22 10:59:40|4918.18|4918.18|4917.13|4917.13|4918.18|4918.18|4916.65|4916.65|0
1626951590000|2021-07-22 10:59:50|4917.37|4917.37|4916.26|4916.26|4917.37|4917.37|4916.26|4916.26|0
1626951600000|2021-07-22 11:00:00|4916.34|4916.34|4917.79|4917.79|4917.79|4917.79|4916.34|4916.34|0
1626951610000|2021-07-22 11:00:10|4917.76|4917.76|4917.47|4917.47|4917.76|4917.76|4917.47|4917.47|0
1626951620000|2021-07-22 11:00:20|4917.76|4917.76|4918.5|4918.5|4918.5|4918.5|4917.76|4917.76|0
1626951630000|2021-07-22 11:00:30|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|0
1626951640000|2021-07-22 11:00:40|4917.73|4917.73|4917.16|4917.16|4917.73|4917.73|4917.16|4917.16|0
1626951660000|2021-07-22 11:01:00|4916.87|4916.87|4917.16|4917.16|4917.16|4917.16|4916.87|4916.87|0
1626951680000|2021-07-22 11:01:20|4916.92|4916.92|4915|4915|4916.92|4916.92|4915|4915|0
1626951690000|2021-07-22 11:01:30|4915.21|4915.21|4915.21|4915.21|4915.21|4915.21|4914.97|4914.97|0
1626951700000|2021-07-22 11:01:40|4914.4|4914.4|4913.73|4913.73|4914.4|4914.4|4913.73|4913.73|0
1626951710000|2021-07-22 11:01:50|4913.15|4913.15|4913.81|4913.81|4913.81|4913.81|4913.14|4913.14|0
1626951720000|2021-07-22 11:02:00|4913.79|4913.79|4913.7|4913.7|4914.33|4914.33|4913.7|4913.7|0
1626951730000|2021-07-22 11:02:10|4913.92|4913.92|4913.92|4913.92|4913.92|4913.92|4913.92|4913.92|0
1626951740000|2021-07-22 11:02:20|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|0
1626951750000|2021-07-22 11:02:30|4913.99|4913.99|4914.21|4914.21|4914.21|4914.21|4913.99|4913.99|0
1626951760000|2021-07-22 11:02:40|4913.99|4913.99|4914.04|4914.04|4914.04|4914.04|4913.75|4913.75|0
1626951770000|2021-07-22 11:02:50|4914.33|4914.33|4915.58|4915.58|4915.82|4915.82|4914.33|4914.33|0
1626951780000|2021-07-22 11:03:00|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|0
1626951790000|2021-07-22 11:03:10|4915.05|4915.05|4913.33|4913.33|4915.05|4915.05|4913.33|4913.33|0
1626951800000|2021-07-22 11:03:20|4913.31|4913.31|4912.72|4912.72|4913.31|4913.31|4912.72|4912.72|0
1626951810000|2021-07-22 11:03:30|4912.94|4912.94|4912.92|4912.92|4913.42|4913.42|4912.92|4912.92|0
1626951830000|2021-07-22 11:03:50|4913.16|4913.16|4913.16|4913.16|4913.16|4913.16|4913.16|4913.16|0
1626951840000|2021-07-22 11:04:00|4912.73|4912.73|4913.23|4913.23|4913.23|4913.23|4912.73|4912.73|0
1626951850000|2021-07-22 11:04:10|4912.99|4912.99|4912.97|4912.97|4912.99|4912.99|4912.75|4912.75|0
1626951860000|2021-07-22 11:04:20|4913.68|4913.68|4913.68|4913.68|4913.68|4913.68|4913.68|4913.68|0
1626951870000|2021-07-22 11:04:30|4913.9|4913.9|4914.93|4914.93|4914.93|4914.93|4913.9|4913.9|0
1626951880000|2021-07-22 11:04:40|4915.41|4915.41|4914.93|4914.93|4915.41|4915.41|4914.93|4914.93|0
1626951900000|2021-07-22 11:05:00|4914.64|4914.64|4914.61|4914.61|4914.64|4914.64|4914.61|4914.61|0
1626951910000|2021-07-22 11:05:10|4914.37|4914.37|4913.46|4913.46|4914.37|4914.37|4913.46|4913.46|0
1626951920000|2021-07-22 11:05:20|4913.17|4913.17|4913.97|4913.97|4913.97|4913.97|4913.17|4913.17|0
1626951930000|2021-07-22 11:05:30|4913.99|4913.99|4915.03|4915.03|4915.03|4915.03|4913.41|4913.41|0
1626951940000|2021-07-22 11:05:40|4914.82|4914.82|4914.82|4914.82|4914.82|4914.82|4914.82|4914.82|0
1626951950000|2021-07-22 11:05:50|4914.34|4914.34|4913.09|4913.09|4914.34|4914.34|4913.09|4913.09|0
1626951960000|2021-07-22 11:06:00|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|0
1626951970000|2021-07-22 11:06:10|4912.42|4912.42|4912.08|4912.08|4912.42|4912.42|4912.08|4912.08|0
1626951990000|2021-07-22 11:06:30|4911.84|4911.84|4910.22|4910.22|4911.84|4911.84|4910.22|4910.22|0
1626952000000|2021-07-22 11:06:40|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|0
1626952010000|2021-07-22 11:06:50|4910.41|4910.41|4909.88|4909.88|4910.41|4910.41|4909.59|4909.59|0
1626952020000|2021-07-22 11:07:00|4910.46|4910.46|4909.04|4909.04|4910.68|4910.68|4908.82|4908.82|0
1626952030000|2021-07-22 11:07:10|4909.06|4909.06|4909.06|4909.06|4909.06|4909.06|4909.06|4909.06|0
1626952040000|2021-07-22 11:07:20|4908.82|4908.82|4908.82|4908.82|4908.82|4908.82|4908.82|4908.82|0
1626952050000|2021-07-22 11:07:30|4908.24|4908.24|4910.2|4910.2|4910.2|4910.2|4908.24|4908.24|0
1626952080000|2021-07-22 11:08:00|4909.73|4909.73|4909.51|4909.51|4909.73|4909.73|4909.51|4909.51|0
1626952110000|2021-07-22 11:08:30|4909.54|4909.54|4908.07|4908.07|4909.56|4909.56|4908.07|4908.07|0
1626952120000|2021-07-22 11:08:40|4908.65|4908.65|4908.12|4908.12|4908.65|4908.65|4908.12|4908.12|0
1626952130000|2021-07-22 11:08:50|4908.63|4908.63|4908.66|4908.66|4908.66|4908.66|4908.63|4908.63|0
1626952140000|2021-07-22 11:09:00|4908.87|4908.87|4908.87|4908.87|4908.87|4908.87|4908.87|4908.87|0
1626952160000|2021-07-22 11:09:20|4908.58|4908.58|4908.58|4908.58|4908.58|4908.58|4908.58|4908.58|0
1626952180000|2021-07-22 11:09:40|4908.87|4908.87|4908.87|4908.87|4908.87|4908.87|4908.87|4908.87|0
1626952200000|2021-07-22 11:10:00|4908.58|4908.58|4908.29|4908.29|4908.58|4908.58|4908.29|4908.29|0
1626952210000|2021-07-22 11:10:10|4908.23|4908.23|4908|4908|4908.24|4908.24|4908|4908|0
1626952220000|2021-07-22 11:10:20|4907.71|4907.71|4907.71|4907.71|4907.71|4907.71|4907.71|4907.71|0
1626952230000|2021-07-22 11:10:30|4907.5|4907.5|4907.97|4907.97|4907.97|4907.97|4907.5|4907.5|0
1626952250000|2021-07-22 11:10:50|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|0
1626952260000|2021-07-22 11:11:00|4907.18|4907.18|4906.17|4906.17|4907.18|4907.18|4906.17|4906.17|0
1626952280000|2021-07-22 11:11:20|4905.93|4905.93|4905.93|4905.93|4905.93|4905.93|4905.93|4905.93|0
1626952290000|2021-07-22 11:11:30|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|4905.29|0
1626952310000|2021-07-22 11:11:50|4904.86|4904.86|4904.28|4904.28|4904.86|4904.86|4904.28|4904.28|0
1626952320000|2021-07-22 11:12:00|4902.98|4902.98|4903.21|4903.21|4903.22|4903.22|4902.98|4902.98|0
1626952340000|2021-07-22 11:12:20|4903.42|4903.42|4903.13|4903.13|4903.42|4903.42|4903.13|4903.13|0
1626952360000|2021-07-22 11:12:40|4903.37|4903.37|4903.59|4903.59|4903.59|4903.59|4903.37|4903.37|0
1626952390000|2021-07-22 11:13:10|4904.45|4904.45|4904.93|4904.93|4904.93|4904.93|4904.45|4904.45|0
1626952400000|2021-07-22 11:13:20|4905.15|4905.15|4905.15|4905.15|4905.15|4905.15|4905.15|4905.15|0
1626952420000|2021-07-22 11:13:40|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|0
1626952430000|2021-07-22 11:13:50|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|0
1626952440000|2021-07-22 11:14:00|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|0
1626952470000|2021-07-22 11:14:30|4903.39|4903.39|4901.64|4901.64|4903.39|4903.39|4901.4|4901.4|0
1626952480000|2021-07-22 11:14:40|4901.85|4901.85|4902.33|4902.33|4902.33|4902.33|4901.85|4901.85|0
1626952500000|2021-07-22 11:15:00|4902.55|4902.55|4902.09|4902.09|4902.55|4902.55|4901.85|4901.85|0
1626952510000|2021-07-22 11:15:10|4901.88|4901.88|4902.09|4902.09|4902.09|4902.09|4901.88|4901.88|0
1626952520000|2021-07-22 11:15:20|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|0
1626952560000|2021-07-22 11:16:00|4902.67|4902.67|4902.91|4902.91|4902.91|4902.91|4902.67|4902.67|0
1626952570000|2021-07-22 11:16:10|4902.62|4902.62|4902.62|4902.62|4902.62|4902.62|4902.62|4902.62|0
1626952580000|2021-07-22 11:16:20|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|0
1626952590000|2021-07-22 11:16:30|4904.11|4904.11|4905.9|4905.9|4905.9|4905.9|4904.11|4904.11|0
1626952600000|2021-07-22 11:16:40|4905.66|4905.66|4905.74|4905.74|4905.74|4905.74|4905.45|4905.45|0
1626952610000|2021-07-22 11:16:50|4905.52|4905.52|4905.97|4905.97|4905.97|4905.97|4905.52|4905.52|0
1626952620000|2021-07-22 11:17:00|4905.76|4905.76|4905.3|4905.3|4905.76|4905.76|4905.3|4905.3|0
1626952640000|2021-07-22 11:17:20|4905.09|4905.09|4905.09|4905.09|4905.09|4905.09|4905.09|4905.09|0
1626952650000|2021-07-22 11:17:30|4903.63|4903.63|4901.69|4901.69|4903.63|4903.63|4901.69|4901.69|0
1626952660000|2021-07-22 11:17:40|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|0
1626952670000|2021-07-22 11:17:50|4901.57|4901.57|4901.09|4901.09|4901.57|4901.57|4900.85|4900.85|0
1626952680000|2021-07-22 11:18:00|4900.88|4900.88|4900.54|4900.54|4901.11|4901.11|4900.48|4900.48|0
1626952690000|2021-07-22 11:18:10|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|0
1626952700000|2021-07-22 11:18:20|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|0
1626952710000|2021-07-22 11:18:30|4900.57|4900.57|4900.59|4900.59|4900.59|4900.59|4900.57|4900.57|0
1626952720000|2021-07-22 11:18:40|4900.3|4900.3|4900.01|4900.01|4900.3|4900.3|4900.01|4900.01|0
1626952730000|2021-07-22 11:18:50|4901.28|4901.28|4903.15|4903.15|4903.15|4903.15|4901.28|4901.28|0
1626952740000|2021-07-22 11:19:00|4902.86|4902.86|4902.64|4902.64|4902.86|4902.86|4902.64|4902.64|0
1626952760000|2021-07-22 11:19:20|4902.41|4902.41|4900.97|4900.97|4902.41|4902.41|4900.97|4900.97|0
1626952780000|2021-07-22 11:19:40|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|0
1626952790000|2021-07-22 11:19:50|4901.04|4901.04|4901.04|4901.04|4901.04|4901.04|4901.04|4901.04|0
1626952800000|2021-07-22 11:20:00|4901.5|4901.5|4901.5|4901.5|4901.5|4901.5|4901.5|4901.5|0
1626952810000|2021-07-22 11:20:10|4901.74|4901.74|4902.02|4902.02|4902.02|4902.02|4901.74|4901.74|0
1626952820000|2021-07-22 11:20:20|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|0
1626952830000|2021-07-22 11:20:30|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|4901.55|0
1626952840000|2021-07-22 11:20:40|4901.52|4901.52|4901.58|4901.58|4901.58|4901.58|4901.22|4901.22|0
1626952880000|2021-07-22 11:21:20|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|0
1626952890000|2021-07-22 11:21:30|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|0
1626952900000|2021-07-22 11:21:40|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|0
1626952910000|2021-07-22 11:21:50|4901.98|4901.98|4901.05|4901.05|4901.98|4901.98|4901.05|4901.05|0
1626952920000|2021-07-22 11:22:00|4901.29|4901.29|4901.74|4901.74|4901.74|4901.74|4901.29|4901.29|0
1626952940000|2021-07-22 11:22:20|4901.5|4901.5|4900.6|4900.6|4901.5|4901.5|4900.6|4900.6|0
1626952950000|2021-07-22 11:22:30|4900.56|4900.56|4900.83|4900.83|4900.83|4900.83|4900.56|4900.56|0
1626952960000|2021-07-22 11:22:40|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|0
1626952980000|2021-07-22 11:23:00|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|0
1626953000000|2021-07-22 11:23:20|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|0
1626953010000|2021-07-22 11:23:30|4899.46|4899.46|4899.46|4899.46|4899.46|4899.46|4899.46|4899.46|0
1626953020000|2021-07-22 11:23:40|4899.17|4899.17|4899.92|4899.92|4899.92|4899.92|4899.17|4899.17|0
1626953030000|2021-07-22 11:23:50|4900.13|4900.13|4900.37|4900.37|4900.37|4900.37|4900.13|4900.13|0
1626953060000|2021-07-22 11:24:20|4900.39|4900.39|4900.68|4900.68|4900.68|4900.68|4900.39|4900.39|0
1626953070000|2021-07-22 11:24:30|4900.67|4900.67|4901.65|4901.65|4901.65|4901.65|4900.67|4900.67|0
1626953080000|2021-07-22 11:24:40|4901.17|4901.17|4901.17|4901.17|4901.17|4901.17|4901.17|4901.17|0
1626953120000|2021-07-22 11:25:20|4900.88|4900.88|4900.65|4900.65|4900.88|4900.88|4900.59|4900.59|0
1626953130000|2021-07-22 11:25:30|4900.88|4900.88|4900.88|4900.88|4901.1|4901.1|4900.88|4900.88|0
1626953140000|2021-07-22 11:25:40|4901.12|4901.12|4900.88|4900.88|4901.12|4901.12|4900.88|4900.88|0
1626953150000|2021-07-22 11:25:50|4900.19|4900.19|4899.98|4899.98|4900.19|4900.19|4899.98|4899.98|0
1626953160000|2021-07-22 11:26:00|4899.97|4899.97|4897.75|4897.75|4899.97|4899.97|4897.75|4897.75|0
1626953170000|2021-07-22 11:26:10|4897.96|4897.96|4896.43|4896.43|4897.99|4897.99|4896.43|4896.43|0
1626953180000|2021-07-22 11:26:20|4896.88|4896.88|4897.12|4897.12|4897.12|4897.12|4896.88|4896.88|0
1626953190000|2021-07-22 11:26:30|4897.41|4897.41|4898.61|4898.61|4898.61|4898.61|4897.41|4897.41|0
1626953200000|2021-07-22 11:26:40|4899.37|4899.37|4899.37|4899.37|4899.37|4899.37|4899.37|4899.37|0
1626953210000|2021-07-22 11:26:50|4899.59|4899.59|4899.37|4899.37|4899.59|4899.59|4899.37|4899.37|0
1626953220000|2021-07-22 11:27:00|4899.31|4899.31|4898.88|4898.88|4899.31|4899.31|4898.88|4898.88|0
1626953230000|2021-07-22 11:27:10|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|0
1626953240000|2021-07-22 11:27:20|4896.72|4896.72|4894.23|4894.23|4896.72|4896.72|4894.23|4894.23|0
1626953250000|2021-07-22 11:27:30|4894.19|4894.19|4894.19|4894.19|4894.19|4894.19|4894.19|4894.19|0
1626953260000|2021-07-22 11:27:40|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|0
1626953270000|2021-07-22 11:27:50|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|0
1626953280000|2021-07-22 11:28:00|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|0
1626953290000|2021-07-22 11:28:10|4894|4894|4893.42|4893.42|4894|4894|4893.42|4893.42|0
1626953330000|2021-07-22 11:28:50|4893.64|4893.64|4895|4895|4895|4895|4893.64|4893.64|0
1626953360000|2021-07-22 11:29:20|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|0
1626953370000|2021-07-22 11:29:30|4895.77|4895.77|4896.06|4896.06|4896.06|4896.06|4895.77|4895.77|0
1626953380000|2021-07-22 11:29:40|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|0
1626953400000|2021-07-22 11:30:00|4896.06|4896.06|4896.6|4896.6|4896.82|4896.82|4895.48|4895.48|0
1626953410000|2021-07-22 11:30:10|4897.18|4897.18|4899.07|4899.07|4899.07|4899.07|4896.89|4896.89|0
1626953420000|2021-07-22 11:30:20|4899.36|4899.36|4899.94|4899.94|4899.94|4899.94|4899.36|4899.36|0
1626953430000|2021-07-22 11:30:30|4900.23|4900.23|4901.53|4901.53|4901.53|4901.53|4900.23|4900.23|0
1626953440000|2021-07-22 11:30:40|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|0
1626953450000|2021-07-22 11:30:50|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|0
1626953460000|2021-07-22 11:31:00|4902.11|4902.11|4902.09|4902.09|4902.11|4902.11|4902.09|4902.09|0
1626953480000|2021-07-22 11:31:20|4902.02|4902.02|4902.02|4902.02|4902.02|4902.02|4902.02|4902.02|0
1626953490000|2021-07-22 11:31:30|4902|4902|4902|4902|4902|4902|4902|4902|0
1626953500000|2021-07-22 11:31:40|4902.24|4902.24|4901.66|4901.66|4902.24|4902.24|4901.66|4901.66|0
1626953510000|2021-07-22 11:31:50|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|0
1626953520000|2021-07-22 11:32:00|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|0
1626953530000|2021-07-22 11:32:10|4900.9|4900.9|4899.94|4899.94|4900.9|4900.9|4899.94|4899.94|0
1626953570000|2021-07-22 11:32:50|4899.9|4899.9|4900.41|4900.41|4900.41|4900.41|4899.9|4899.9|0
1626953580000|2021-07-22 11:33:00|4900.37|4900.37|4900.11|4900.11|4900.37|4900.37|4900.11|4900.11|0
1626953590000|2021-07-22 11:33:10|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|0
1626953600000|2021-07-22 11:33:20|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|0
1626953620000|2021-07-22 11:33:40|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|0
1626953640000|2021-07-22 11:34:00|4900.06|4900.06|4900.06|4900.06|4900.06|4900.06|4900.06|4900.06|0
1626953650000|2021-07-22 11:34:10|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|0
1626953670000|2021-07-22 11:34:30|4900.52|4900.52|4900.52|4900.52|4900.52|4900.52|4900.52|4900.52|0
1626953680000|2021-07-22 11:34:40|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|0
1626953690000|2021-07-22 11:34:50|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|0
1626953700000|2021-07-22 11:35:00|4900.95|4900.95|4902.31|4902.31|4902.31|4902.31|4900.95|4900.95|0
1626953720000|2021-07-22 11:35:20|4902.34|4902.34|4902.58|4902.58|4902.58|4902.58|4902.34|4902.34|0
1626953730000|2021-07-22 11:35:30|4902.82|4902.82|4902.8|4902.8|4902.84|4902.84|4902.8|4902.8|0
1626953740000|2021-07-22 11:35:40|4902.56|4902.56|4902.08|4902.08|4902.56|4902.56|4902.08|4902.08|0
1626953760000|2021-07-22 11:36:00|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|0
1626953770000|2021-07-22 11:36:10|4901.59|4901.59|4900.36|4900.36|4901.59|4901.59|4900.36|4900.36|0
1626953780000|2021-07-22 11:36:20|4900.65|4900.65|4900.43|4900.43|4900.65|4900.65|4900.43|4900.43|0
1626953800000|2021-07-22 11:36:40|4900.44|4900.44|4900.16|4900.16|4900.44|4900.44|4900.16|4900.16|0
1626953810000|2021-07-22 11:36:50|4899.94|4899.94|4899.94|4899.94|4899.94|4899.94|4899.94|4899.94|0
1626953820000|2021-07-22 11:37:00|4899.65|4899.65|4898.03|4898.03|4899.65|4899.65|4898.03|4898.03|0
1626953830000|2021-07-22 11:37:10|4897.45|4897.45|4897.45|4897.45|4897.45|4897.45|4897.45|4897.45|0
1626953840000|2021-07-22 11:37:20|4896.98|4896.98|4896.97|4896.97|4896.98|4896.98|4896.97|4896.97|0
1626953850000|2021-07-22 11:37:30|4896.73|4896.73|4896.97|4896.97|4896.97|4896.97|4896.73|4896.73|0
1626953870000|2021-07-22 11:37:50|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|0
1626953880000|2021-07-22 11:38:00|4898.02|4898.02|4898.02|4898.02|4898.02|4898.02|4898.02|4898.02|0
1626953890000|2021-07-22 11:38:10|4898.31|4898.31|4897.6|4897.6|4898.31|4898.31|4897.6|4897.6|0
1626953900000|2021-07-22 11:38:20|4897.81|4897.81|4897.81|4897.81|4897.81|4897.81|4897.81|4897.81|0
1626953910000|2021-07-22 11:38:30|4897.5|4897.5|4897.5|4897.5|4897.5|4897.5|4897.5|4897.5|0
1626953940000|2021-07-22 11:39:00|4897.95|4897.95|4897.95|4897.95|4897.95|4897.95|4897.95|4897.95|0
1626953970000|2021-07-22 11:39:30|4897.93|4897.93|4898.46|4898.46|4898.46|4898.46|4897.93|4897.93|0
1626953980000|2021-07-22 11:39:40|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|0
1626953990000|2021-07-22 11:39:50|4899.18|4899.18|4899.69|4899.69|4899.69|4899.69|4899.18|4899.18|0
1626954000000|2021-07-22 11:40:00|4899.71|4899.71|4900|4900|4900|4900|4899.71|4899.71|0
1626954010000|2021-07-22 11:40:10|4900.86|4900.86|4900.57|4900.57|4900.86|4900.86|4900.57|4900.57|0
1626954020000|2021-07-22 11:40:20|4901.01|4901.01|4901.02|4901.02|4901.02|4901.02|4901.01|4901.01|0
1626954030000|2021-07-22 11:40:30|4901.97|4901.97|4902.25|4902.25|4902.25|4902.25|4901.97|4901.97|0
1626954040000|2021-07-22 11:40:40|4902.27|4902.27|4902.51|4902.51|4902.51|4902.51|4902.27|4902.27|0
1626954050000|2021-07-22 11:40:50|4902.8|4902.8|4903.01|4903.01|4903.01|4903.01|4902.8|4902.8|0
1626954060000|2021-07-22 11:41:00|4902.8|4902.8|4902.85|4902.85|4902.85|4902.85|4902.8|4902.8|0
1626954080000|2021-07-22 11:41:20|4902.87|4902.87|4902.89|4902.89|4902.89|4902.89|4902.87|4902.87|0
1626954090000|2021-07-22 11:41:30|4903.18|4903.18|4902.6|4902.6|4903.18|4903.18|4902.6|4902.6|0
1626954100000|2021-07-22 11:41:40|4902.32|4902.32|4902.37|4902.37|4902.37|4902.37|4902.32|4902.32|0
1626954110000|2021-07-22 11:41:50|4902.95|4902.95|4902.95|4902.95|4902.95|4902.95|4902.95|4902.95|0
1626954120000|2021-07-22 11:42:00|4902.66|4902.66|4902.62|4902.62|4902.66|4902.66|4902.62|4902.62|0
1626954130000|2021-07-22 11:42:10|4902.41|4902.41|4902.19|4902.19|4902.41|4902.41|4901.98|4901.98|0
1626954140000|2021-07-22 11:42:20|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|0
1626954170000|2021-07-22 11:42:50|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|0
1626954180000|2021-07-22 11:43:00|4901.63|4901.63|4899.9|4899.9|4901.63|4901.63|4899.9|4899.9|0
1626954200000|2021-07-22 11:43:20|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|0
1626954230000|2021-07-22 11:43:50|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|0
1626954240000|2021-07-22 11:44:00|4899.2|4899.2|4898.91|4898.91|4899.2|4899.2|4898.91|4898.91|0
1626954250000|2021-07-22 11:44:10|4898.89|4898.89|4898.89|4898.89|4899.11|4899.11|4898.89|4898.89|0
1626954260000|2021-07-22 11:44:20|4898.65|4898.65|4898.65|4898.65|4898.65|4898.65|4898.65|4898.65|0
1626954270000|2021-07-22 11:44:30|4897.98|4897.98|4897.19|4897.19|4897.98|4897.98|4896.9|4896.9|0
1626954280000|2021-07-22 11:44:40|4896.9|4896.9|4896.32|4896.32|4896.9|4896.9|4896.03|4896.03|0
1626954290000|2021-07-22 11:44:50|4895.6|4895.6|4894.19|4894.19|4895.6|4895.6|4894.19|4894.19|0
1626954300000|2021-07-22 11:45:00|4893.72|4893.72|4893.92|4893.92|4893.92|4893.92|4893.16|4893.16|0
1626954310000|2021-07-22 11:45:10|4893.35|4893.35|4893.87|4893.87|4893.87|4893.87|4893.35|4893.35|0
1626954320000|2021-07-22 11:45:20|4894.35|4894.35|4894.91|4894.91|4894.91|4894.91|4893.86|4893.86|0
1626954330000|2021-07-22 11:45:30|4895.2|4895.2|4894.72|4894.72|4895.2|4895.2|4894.25|4894.25|0
1626954340000|2021-07-22 11:45:40|4894.29|4894.29|4894.72|4894.72|4894.72|4894.72|4894.29|4894.29|0
1626954360000|2021-07-22 11:46:00|4894.96|4894.96|4897.02|4897.02|4897.02|4897.02|4894.96|4894.96|0
1626954370000|2021-07-22 11:46:10|4897.01|4897.01|4897.23|4897.23|4897.25|4897.25|4897.01|4897.01|0
1626954390000|2021-07-22 11:46:30|4897.44|4897.44|4898.43|4898.43|4898.43|4898.43|4897.44|4897.44|0
1626954400000|2021-07-22 11:46:40|4898.47|4898.47|4898.99|4898.99|4898.99|4898.99|4898.47|4898.47|0
1626954410000|2021-07-22 11:46:50|4899.01|4899.01|4898.79|4898.79|4899.01|4899.01|4898.79|4898.79|0
1626954420000|2021-07-22 11:47:00|4899.03|4899.03|4898.07|4898.07|4899.03|4899.03|4898.07|4898.07|0
1626954430000|2021-07-22 11:47:10|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|0
1626954440000|2021-07-22 11:47:20|4898.05|4898.05|4899.06|4899.06|4899.06|4899.06|4898.05|4898.05|0
1626954450000|2021-07-22 11:47:30|4899.28|4899.28|4900.01|4900.01|4900.23|4900.23|4899.28|4899.28|0
1626954460000|2021-07-22 11:47:40|4899.78|4899.78|4900.5|4900.5|4900.5|4900.5|4899.78|4899.78|0
1626954470000|2021-07-22 11:47:50|4900.79|4900.79|4900.42|4900.42|4901|4901|4900.42|4900.42|0
1626954480000|2021-07-22 11:48:00|4900.21|4900.21|4899.99|4899.99|4900.21|4900.21|4899.99|4899.99|0
1626954490000|2021-07-22 11:48:10|4900.42|4900.42|4900.04|4900.04|4900.42|4900.42|4899.99|4899.99|0
1626954500000|2021-07-22 11:48:20|4900.06|4900.06|4899.54|4899.54|4900.07|4900.07|4899.54|4899.54|0
1626954510000|2021-07-22 11:48:30|4899.33|4899.33|4899.54|4899.54|4899.54|4899.54|4899.33|4899.33|0
1626954520000|2021-07-22 11:48:40|4899.76|4899.76|4900.53|4900.53|4900.53|4900.53|4899.76|4899.76|0
1626954530000|2021-07-22 11:48:50|4900.24|4900.24|4899.33|4899.33|4900.24|4900.24|4899.33|4899.33|0
1626954540000|2021-07-22 11:49:00|4899.11|4899.11|4898.87|4898.87|4899.11|4899.11|4898.64|4898.64|0
1626954560000|2021-07-22 11:49:20|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|0
1626954580000|2021-07-22 11:49:40|4899.18|4899.18|4897.41|4897.41|4899.18|4899.18|4897.41|4897.41|0
1626954590000|2021-07-22 11:49:50|4897.12|4897.12|4896.9|4896.9|4897.12|4897.12|4896.9|4896.9|0
1626954600000|2021-07-22 11:50:00|4896.66|4896.66|4896.57|4896.57|4896.66|4896.66|4895.61|4895.61|0
1626954610000|2021-07-22 11:50:10|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|0
1626954620000|2021-07-22 11:50:20|4898.13|4898.13|4898.13|4898.13|4898.13|4898.13|4898.13|4898.13|0
1626954630000|2021-07-22 11:50:30|4898.37|4898.37|4898.59|4898.59|4898.59|4898.59|4898.37|4898.37|0
1626954640000|2021-07-22 11:50:40|4898.88|4898.88|4899.09|4899.09|4899.09|4899.09|4898.88|4898.88|0
1626954660000|2021-07-22 11:51:00|4899.81|4899.81|4903.03|4903.03|4903.03|4903.03|4899.81|4899.81|0
1626954670000|2021-07-22 11:51:10|4903.08|4903.08|4901.91|4901.91|4903.08|4903.08|4901.91|4901.91|0
1626954680000|2021-07-22 11:51:20|4901.62|4901.62|4901.3|4901.3|4901.62|4901.62|4900.87|4900.87|0
1626954690000|2021-07-22 11:51:30|4901.28|4901.28|4901.3|4901.3|4901.3|4901.3|4901.28|4901.28|0
1626954700000|2021-07-22 11:51:40|4901.78|4901.78|4902.79|4902.79|4902.79|4902.79|4901.78|4901.78|0
1626954720000|2021-07-22 11:52:00|4902.5|4902.5|4901.16|4901.16|4902.5|4902.5|4901.16|4901.16|0
1626954730000|2021-07-22 11:52:10|4901.96|4901.96|4902.43|4902.43|4902.43|4902.43|4901.67|4901.67|0
1626954760000|2021-07-22 11:52:40|4902.87|4902.87|4902.59|4902.59|4902.88|4902.88|4902.59|4902.59|0
1626954770000|2021-07-22 11:52:50|4901.39|4901.39|4901.36|4901.36|4901.39|4901.39|4901.36|4901.36|0
1626954810000|2021-07-22 11:53:30|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|0
1626954830000|2021-07-22 11:53:50|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|0
1626954840000|2021-07-22 11:54:00|4900.51|4900.51|4900.8|4900.8|4900.8|4900.8|4900.51|4900.51|0
1626954850000|2021-07-22 11:54:10|4901.26|4901.26|4899.52|4899.52|4901.71|4901.71|4899.52|4899.52|0
1626954860000|2021-07-22 11:54:20|4899.05|4899.05|4900.19|4900.19|4900.19|4900.19|4899.05|4899.05|0
1626954870000|2021-07-22 11:54:30|4900.48|4900.48|4900.99|4900.99|4900.99|4900.99|4900.48|4900.48|0
1626954890000|2021-07-22 11:54:50|4901|4901|4901|4901|4901|4901|4901|4901|0
1626954900000|2021-07-22 11:55:00|4901.22|4901.22|4902.44|4902.44|4902.44|4902.44|4901.22|4901.22|0
1626954910000|2021-07-22 11:55:10|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|4902.2|0
1626954920000|2021-07-22 11:55:20|4902.49|4902.49|4902.49|4902.49|4902.49|4902.49|4902.49|4902.49|0
1626954930000|2021-07-22 11:55:30|4902.73|4902.73|4902.95|4902.95|4902.95|4902.95|4902.73|4902.73|0
1626954940000|2021-07-22 11:55:40|4902.47|4902.47|4903.16|4903.16|4903.16|4903.16|4902.47|4902.47|0
1626954950000|2021-07-22 11:55:50|4902.95|4902.95|4902.96|4902.96|4903.18|4903.18|4902.95|4902.95|0
1626954960000|2021-07-22 11:56:00|4902.44|4902.44|4901.53|4901.53|4902.44|4902.44|4901.29|4901.29|0
1626954970000|2021-07-22 11:56:10|4901.24|4901.24|4901.45|4901.45|4901.45|4901.45|4901.24|4901.24|0
1626954980000|2021-07-22 11:56:20|4902.1|4902.1|4902.68|4902.68|4902.68|4902.68|4902.1|4902.1|0
1626954990000|2021-07-22 11:56:30|4903.63|4903.63|4903.39|4903.39|4903.63|4903.63|4903.39|4903.39|0
1626955010000|2021-07-22 11:56:50|4903.38|4903.38|4903.34|4903.34|4903.38|4903.38|4903.34|4903.34|0
1626955020000|2021-07-22 11:57:00|4903.56|4903.56|4903.8|4903.8|4903.8|4903.8|4903.56|4903.56|0
1626955030000|2021-07-22 11:57:10|4904.08|4904.08|4904.59|4904.59|4904.59|4904.59|4904.08|4904.08|0
1626955040000|2021-07-22 11:57:20|4904.35|4904.35|4906.08|4906.08|4906.08|4906.08|4904.35|4904.35|0
1626955050000|2021-07-22 11:57:30|4906.37|4906.37|4905.65|4905.65|4906.37|4906.37|4905.65|4905.65|0
1626955060000|2021-07-22 11:57:40|4905.69|4905.69|4905.71|4905.71|4905.93|4905.93|4905.69|4905.69|0
1626955070000|2021-07-22 11:57:50|4905.24|4905.24|4903.9|4903.9|4905.24|4905.24|4903.9|4903.9|0
1626955080000|2021-07-22 11:58:00|4903.86|4903.86|4904.43|4904.43|4904.43|4904.43|4903.86|4903.86|0
1626955090000|2021-07-22 11:58:10|4905.29|4905.29|4906.88|4906.88|4907.12|4907.12|4905.29|4905.29|0
1626955110000|2021-07-22 11:58:30|4907.17|4907.17|4907.17|4907.17|4907.17|4907.17|4907.17|4907.17|0
1626955120000|2021-07-22 11:58:40|4907.64|4907.64|4907.64|4907.64|4907.64|4907.64|4907.64|4907.64|0
1626955130000|2021-07-22 11:58:50|4907.88|4907.88|4907.88|4907.88|4907.88|4907.88|4907.64|4907.64|0
1626955140000|2021-07-22 11:59:00|4907.64|4907.64|4907.88|4907.88|4907.88|4907.88|4907.4|4907.4|0
1626955160000|2021-07-22 11:59:20|4908.29|4908.29|4908.36|4908.36|4908.36|4908.36|4908|4908|0
1626955170000|2021-07-22 11:59:30|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|0
1626955180000|2021-07-22 11:59:40|4908.81|4908.81|4909.1|4909.1|4909.1|4909.1|4907.83|4907.83|0
1626955190000|2021-07-22 11:59:50|4908.81|4908.81|4909.55|4909.55|4910.08|4910.08|4908.81|4908.81|0
1626955200000|2021-07-22 12:00:00|4909.34|4909.34|4908.11|4908.11|4909.34|4909.34|4908.11|4908.11|0
1626955210000|2021-07-22 12:00:10|4908.06|4908.06|4906.86|4906.86|4908.06|4908.06|4906.86|4906.86|0
1626955220000|2021-07-22 12:00:20|4906.4|4906.4|4906.19|4906.19|4906.4|4906.4|4906.19|4906.19|0
1626955230000|2021-07-22 12:00:30|4906.21|4906.21|4906.61|4906.61|4906.61|4906.61|4906.13|4906.13|0
1626955250000|2021-07-22 12:00:50|4906.63|4906.63|4906.96|4906.96|4906.96|4906.96|4906.63|4906.63|0
1626955260000|2021-07-22 12:01:00|4906.97|4906.97|4906.23|4906.23|4906.99|4906.99|4906.23|4906.23|0
1626955270000|2021-07-22 12:01:10|4906.47|4906.47|4906.52|4906.52|4906.56|4906.56|4906.47|4906.47|0
1626955280000|2021-07-22 12:01:20|4906.56|4906.56|4906.56|4906.56|4906.6|4906.6|4906.56|4906.56|0
1626955290000|2021-07-22 12:01:30|4906.27|4906.27|4906.45|4906.45|4906.45|4906.45|4906.22|4906.22|0
1626955300000|2021-07-22 12:01:40|4906.44|4906.44|4907.45|4907.45|4907.45|4907.45|4906.44|4906.44|0
1626955310000|2021-07-22 12:01:50|4907.02|4907.02|4906.78|4906.78|4907.02|4907.02|4906.78|4906.78|0
1626955320000|2021-07-22 12:02:00|4906.27|4906.27|4906.27|4906.27|4906.27|4906.27|4906.27|4906.27|0
1626955330000|2021-07-22 12:02:10|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|0
1626955340000|2021-07-22 12:02:20|4906.27|4906.27|4906.27|4906.27|4906.27|4906.27|4906.27|4906.27|0
1626955360000|2021-07-22 12:02:40|4906.03|4906.03|4906.32|4906.32|4906.32|4906.32|4906.03|4906.03|0
1626955380000|2021-07-22 12:03:00|4906.25|4906.25|4906.74|4906.74|4906.76|4906.76|4906.25|4906.25|0
1626955390000|2021-07-22 12:03:10|4906.96|4906.96|4906.72|4906.72|4906.96|4906.96|4906.72|4906.72|0
1626955400000|2021-07-22 12:03:20|4906.5|4906.5|4906.26|4906.26|4906.5|4906.5|4906.26|4906.26|0
1626955420000|2021-07-22 12:03:40|4906.03|4906.03|4905.02|4905.02|4906.26|4906.26|4905.02|4905.02|0
1626955430000|2021-07-22 12:03:50|4905|4905|4903.94|4903.94|4905.02|4905.02|4903.75|4903.75|0
1626955440000|2021-07-22 12:04:00|4903.93|4903.93|4900.64|4900.64|4903.93|4903.93|4900.64|4900.64|0
1626955450000|2021-07-22 12:04:10|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|0
1626955460000|2021-07-22 12:04:20|4899.93|4899.93|4899.2|4899.2|4899.93|4899.93|4899|4899|0
1626955470000|2021-07-22 12:04:30|4899.19|4899.19|4897.81|4897.81|4899.19|4899.19|4897.81|4897.81|0
1626955480000|2021-07-22 12:04:40|4896.36|4896.36|4896.79|4896.79|4897.08|4897.08|4896.36|4896.36|0
1626955490000|2021-07-22 12:04:50|4896.52|4896.52|4896.52|4896.52|4896.52|4896.52|4895.85|4895.85|0
1626955500000|2021-07-22 12:05:00|4896.31|4896.31|4896.31|4896.31|4896.31|4896.31|4896.07|4896.07|0
1626955510000|2021-07-22 12:05:10|4895.2|4895.2|4895.3|4895.3|4895.3|4895.3|4894.73|4894.73|0
1626955520000|2021-07-22 12:05:20|4895.54|4895.54|4895.78|4895.78|4896.02|4896.02|4895.54|4895.54|0
1626955530000|2021-07-22 12:05:30|4895.2|4895.2|4893.95|4893.95|4895.2|4895.2|4893.95|4893.95|0
1626955540000|2021-07-22 12:05:40|4893.38|4893.38|4892.9|4892.9|4893.38|4893.38|4892.9|4892.9|0
1626955550000|2021-07-22 12:05:50|4893.19|4893.19|4893.88|4893.88|4893.88|4893.88|4893.19|4893.19|0
1626955560000|2021-07-22 12:06:00|4894.46|4894.46|4894.53|4894.53|4894.53|4894.53|4892.95|4892.95|0
1626955570000|2021-07-22 12:06:10|4894.55|4894.55|4894.59|4894.59|4894.59|4894.59|4894.55|4894.55|0
1626955590000|2021-07-22 12:06:30|4894.28|4894.28|4895.31|4895.31|4895.33|4895.33|4894.28|4894.28|0
1626955600000|2021-07-22 12:06:40|4895.08|4895.08|4894.34|4894.34|4895.08|4895.08|4893.44|4893.44|0
1626955610000|2021-07-22 12:06:50|4894.38|4894.38|4893.97|4893.97|4894.67|4894.67|4893.97|4893.97|0
1626955620000|2021-07-22 12:07:00|4893.93|4893.93|4893.93|4893.93|4893.93|4893.93|4893.93|4893.93|0
1626955630000|2021-07-22 12:07:10|4893.97|4893.97|4894.88|4894.88|4894.88|4894.88|4893.97|4893.97|0
1626955640000|2021-07-22 12:07:20|4895.17|4895.17|4895.19|4895.19|4895.19|4895.19|4895.17|4895.17|0
1626955650000|2021-07-22 12:07:30|4895.43|4895.43|4895.66|4895.66|4895.66|4895.66|4895.43|4895.43|0
1626955660000|2021-07-22 12:07:40|4895.88|4895.88|4897.96|4897.96|4897.96|4897.96|4895.88|4895.88|0
1626955670000|2021-07-22 12:07:50|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|0
1626955680000|2021-07-22 12:08:00|4897.43|4897.43|4896.78|4896.78|4897.43|4897.43|4896.78|4896.78|0
1626955690000|2021-07-22 12:08:10|4896.54|4896.54|4897.65|4897.65|4897.65|4897.65|4896.54|4896.54|0
1626955710000|2021-07-22 12:08:30|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|0
1626955720000|2021-07-22 12:08:40|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|0
1626955740000|2021-07-22 12:09:00|4896.76|4896.76|4896.73|4896.73|4896.76|4896.76|4896.73|4896.73|0
1626955750000|2021-07-22 12:09:10|4897.02|4897.02|4897.02|4897.02|4897.02|4897.02|4897.02|4897.02|0
1626955760000|2021-07-22 12:09:20|4897.26|4897.26|4896.73|4896.73|4897.26|4897.26|4896.73|4896.73|0
1626955790000|2021-07-22 12:09:50|4896.15|4896.15|4894.79|4894.79|4896.15|4896.15|4894.5|4894.5|0
1626955800000|2021-07-22 12:10:00|4895.03|4895.03|4896.26|4896.26|4896.26|4896.26|4895.03|4895.03|0
1626955810000|2021-07-22 12:10:10|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|0
1626955860000|2021-07-22 12:11:00|4896.76|4896.76|4895.68|4895.68|4896.76|4896.76|4895.39|4895.39|0
1626955880000|2021-07-22 12:11:20|4895.82|4895.82|4895.89|4895.89|4895.89|4895.89|4894.81|4894.81|0
1626955890000|2021-07-22 12:11:30|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|0
1626955900000|2021-07-22 12:11:40|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|0
1626955910000|2021-07-22 12:11:50|4896.18|4896.18|4896.68|4896.68|4896.68|4896.68|4895.97|4895.97|0
1626955920000|2021-07-22 12:12:00|4896.97|4896.97|4897.4|4897.4|4897.4|4897.4|4896.97|4896.97|0
1626955950000|2021-07-22 12:12:30|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|0
1626955960000|2021-07-22 12:12:40|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|0
1626955970000|2021-07-22 12:12:50|4897.27|4897.27|4897.27|4897.27|4897.27|4897.27|4897.27|4897.27|0
1626955990000|2021-07-22 12:13:10|4898.21|4898.21|4899.71|4899.71|4899.72|4899.72|4898.21|4898.21|0
1626956000000|2021-07-22 12:13:20|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|0
1626956010000|2021-07-22 12:13:30|4899.52|4899.52|4899.52|4899.52|4899.52|4899.52|4899.52|4899.52|0
1626956030000|2021-07-22 12:13:50|4899.53|4899.53|4899.02|4899.02|4899.53|4899.53|4899.02|4899.02|0
1626956080000|2021-07-22 12:14:40|4899.31|4899.31|4900.87|4900.87|4900.87|4900.87|4899.31|4899.31|0
1626956090000|2021-07-22 12:14:50|4901.1|4901.1|4900.43|4900.43|4901.1|4901.1|4900.43|4900.43|0
1626956110000|2021-07-22 12:15:10|4900.14|4900.14|4900.14|4900.14|4900.14|4900.14|4900.14|4900.14|0
1626956120000|2021-07-22 12:15:20|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|0
1626956130000|2021-07-22 12:15:30|4899.69|4899.69|4899.26|4899.26|4899.69|4899.69|4899.26|4899.26|0
1626956140000|2021-07-22 12:15:40|4898.78|4898.78|4898.78|4898.78|4898.78|4898.78|4898.78|4898.78|0
1626956150000|2021-07-22 12:15:50|4899|4899|4899.06|4899.06|4899.06|4899.06|4899|4899|0
1626956170000|2021-07-22 12:16:10|4899.77|4899.77|4901.93|4901.93|4901.93|4901.93|4899.77|4899.77|0
1626956220000|2021-07-22 12:17:00|4902.51|4902.51|4902.51|4902.51|4902.51|4902.51|4902.51|4902.51|0
1626956240000|2021-07-22 12:17:20|4902.75|4902.75|4902.75|4902.75|4902.75|4902.75|4902.75|4902.75|0
1626956250000|2021-07-22 12:17:30|4902.48|4902.48|4903.2|4903.2|4903.2|4903.2|4902.48|4902.48|0
1626956270000|2021-07-22 12:17:50|4902.14|4902.14|4902.14|4902.14|4902.14|4902.14|4902.14|4902.14|0
1626956280000|2021-07-22 12:18:00|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|0
1626956290000|2021-07-22 12:18:10|4901.69|4901.69|4902.12|4902.12|4902.12|4902.12|4901.69|4901.69|0
1626956300000|2021-07-22 12:18:20|4902.7|4902.7|4902.7|4902.7|4902.7|4902.7|4902.7|4902.7|0
1626956320000|2021-07-22 12:18:40|4902.14|4902.14|4902.43|4902.43|4903.29|4903.29|4902.14|4902.14|0
1626956350000|2021-07-22 12:19:10|4903.07|4903.07|4905.41|4905.41|4905.41|4905.41|4903.07|4903.07|0
1626956360000|2021-07-22 12:19:20|4905.65|4905.65|4905.41|4905.41|4905.65|4905.65|4905.41|4905.41|0
1626956400000|2021-07-22 12:20:00|4905.7|4905.7|4905.41|4905.41|4905.7|4905.7|4905.41|4905.41|0
1626956410000|2021-07-22 12:20:10|4905.99|4905.99|4905.41|4905.41|4905.99|4905.99|4905.41|4905.41|0
1626956420000|2021-07-22 12:20:20|4905.62|4905.62|4906.32|4906.32|4906.32|4906.32|4905.62|4905.62|0
1626956440000|2021-07-22 12:20:40|4906.1|4906.1|4906.1|4906.1|4906.1|4906.1|4906.1|4906.1|0
1626956450000|2021-07-22 12:20:50|4906.39|4906.39|4906.39|4906.39|4906.39|4906.39|4906.1|4906.1|0
1626956460000|2021-07-22 12:21:00|4906.1|4906.1|4907.59|4907.59|4907.88|4907.88|4906.1|4906.1|0
1626956470000|2021-07-22 12:21:10|4907.8|4907.8|4908.55|4908.55|4908.79|4908.79|4907.8|4907.8|0
1626956490000|2021-07-22 12:21:30|4909.13|4909.13|4908.84|4908.84|4909.13|4909.13|4908.84|4908.84|0
1626956500000|2021-07-22 12:21:40|4908.86|4908.86|4908.57|4908.57|4908.86|4908.86|4908.57|4908.57|0
1626956510000|2021-07-22 12:21:50|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|0
1626956530000|2021-07-22 12:22:10|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|0
1626956540000|2021-07-22 12:22:20|4908.33|4908.33|4908.62|4908.62|4908.62|4908.62|4908.33|4908.33|0
1626956550000|2021-07-22 12:22:30|4908.4|4908.4|4908.4|4908.4|4908.4|4908.4|4908.4|4908.4|0
1626956580000|2021-07-22 12:23:00|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|0
1626956590000|2021-07-22 12:23:10|4907.61|4907.61|4907.9|4907.9|4907.9|4907.9|4907.61|4907.61|0
1626956600000|2021-07-22 12:23:20|4908.48|4908.48|4907.9|4907.9|4908.48|4908.48|4907.9|4907.9|0
1626956610000|2021-07-22 12:23:30|4907.78|4907.78|4907.78|4907.78|4907.78|4907.78|4907.78|4907.78|0
1626956620000|2021-07-22 12:23:40|4907.82|4907.82|4908.11|4908.11|4908.11|4908.11|4907.82|4907.82|0
1626956630000|2021-07-22 12:23:50|4907.39|4907.39|4907.39|4907.39|4907.39|4907.39|4907.39|4907.39|0
1626956660000|2021-07-22 12:24:20|4907.17|4907.17|4906.91|4906.91|4907.17|4907.17|4906.69|4906.69|0
1626956680000|2021-07-22 12:24:40|4907.13|4907.13|4907.13|4907.13|4907.13|4907.13|4907.13|4907.13|0
1626956700000|2021-07-22 12:25:00|4907.6|4907.6|4907.6|4907.6|4907.6|4907.6|4907.6|4907.6|0
1626956710000|2021-07-22 12:25:10|4907.89|4907.89|4908.47|4908.47|4908.47|4908.47|4907.89|4907.89|0
1626956740000|2021-07-22 12:25:40|4908.48|4908.48|4907.9|4907.9|4908.48|4908.48|4907.9|4907.9|0
1626956760000|2021-07-22 12:26:00|4908.12|4908.12|4908.12|4908.12|4908.12|4908.12|4908.12|4908.12|0
1626956770000|2021-07-22 12:26:10|4907.9|4907.9|4905.94|4905.94|4907.9|4907.9|4905.94|4905.94|0
1626956780000|2021-07-22 12:26:20|4906.18|4906.18|4906.18|4906.18|4906.18|4906.18|4906.18|4906.18|0
1626956790000|2021-07-22 12:26:30|4905.89|4905.89|4905.6|4905.6|4905.89|4905.89|4905.6|4905.6|0
1626956800000|2021-07-22 12:26:40|4905.58|4905.58|4904.43|4904.43|4905.58|4905.58|4904.43|4904.43|0
1626956810000|2021-07-22 12:26:50|4903.85|4903.85|4903.85|4903.85|4903.85|4903.85|4903.85|4903.85|0
1626956830000|2021-07-22 12:27:10|4902.97|4902.97|4902.74|4902.74|4902.97|4902.97|4902.74|4902.74|0
1626956890000|2021-07-22 12:28:10|4903.17|4903.17|4903.17|4903.17|4903.17|4903.17|4903.17|4903.17|0
1626956900000|2021-07-22 12:28:20|4903.41|4903.41|4903.65|4903.65|4903.65|4903.65|4903.41|4903.41|0
1626956910000|2021-07-22 12:28:30|4903.66|4903.66|4903.63|4903.63|4903.66|4903.66|4903.63|4903.63|0
1626956920000|2021-07-22 12:28:40|4904.21|4904.21|4904.43|4904.43|4904.43|4904.43|4904.21|4904.21|0
1626956940000|2021-07-22 12:29:00|4904.67|4904.67|4904.67|4904.67|4904.67|4904.67|4904.67|4904.67|0
1626956960000|2021-07-22 12:29:20|4904.38|4904.38|4904.38|4904.38|4904.38|4904.38|4904.38|4904.38|0
1626956970000|2021-07-22 12:29:30|4904.14|4904.14|4903.85|4903.85|4904.14|4904.14|4903.56|4903.56|0
1626956980000|2021-07-22 12:29:40|4903.56|4903.56|4903.27|4903.27|4903.78|4903.78|4903.27|4903.27|0
1626956990000|2021-07-22 12:29:50|4903.26|4903.26|4902.46|4902.46|4903.26|4903.26|4902.46|4902.46|0
1626957010000|2021-07-22 12:30:10|4902.25|4902.25|4902.03|4902.03|4902.25|4902.25|4902.03|4902.03|0
1626957020000|2021-07-22 12:30:20|4902.32|4902.32|4902.61|4902.61|4902.61|4902.61|4902.32|4902.32|0
1626957030000|2021-07-22 12:30:30|4902.39|4902.39|4902.11|4902.11|4902.39|4902.39|4902.11|4902.11|0
1626957040000|2021-07-22 12:30:40|4902.09|4902.09|4902.09|4902.09|4902.09|4902.09|4902.09|4902.09|0
1626957050000|2021-07-22 12:30:50|4901.8|4901.8|4900.06|4900.06|4901.8|4901.8|4899.77|4899.77|0
1626957060000|2021-07-22 12:31:00|4899.39|4899.39|4899.23|4899.23|4899.66|4899.66|4899.08|4899.08|0
1626957070000|2021-07-22 12:31:10|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|0
1626957100000|2021-07-22 12:31:40|4899.52|4899.52|4899.8|4899.8|4899.81|4899.81|4899.52|4899.52|0
1626957120000|2021-07-22 12:32:00|4899.58|4899.58|4896.6|4896.6|4899.58|4899.58|4896.6|4896.6|0
1626957130000|2021-07-22 12:32:10|4896.58|4896.58|4896.52|4896.52|4896.58|4896.58|4896.52|4896.52|0
1626957150000|2021-07-22 12:32:30|4895.37|4895.37|4895.08|4895.08|4895.37|4895.37|4895.08|4895.08|0
1626957160000|2021-07-22 12:32:40|4894.63|4894.63|4893.86|4893.86|4894.63|4894.63|4893.86|4893.86|0
1626957190000|2021-07-22 12:33:10|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|0
1626957200000|2021-07-22 12:33:20|4894.56|4894.56|4894.56|4894.56|4894.56|4894.56|4894.56|4894.56|0
1626957210000|2021-07-22 12:33:30|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|0
1626957220000|2021-07-22 12:33:40|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|0
1626957230000|2021-07-22 12:33:50|4896.2|4896.2|4898.01|4898.01|4898.01|4898.01|4896.2|4896.2|0
1626957240000|2021-07-22 12:34:00|4898.03|4898.03|4895.88|4895.88|4898.04|4898.04|4895.88|4895.88|0
1626957250000|2021-07-22 12:34:10|4896.1|4896.1|4898.06|4898.06|4898.06|4898.06|4896.1|4896.1|0
1626957290000|2021-07-22 12:34:50|4897.8|4897.8|4896.87|4896.87|4897.8|4897.8|4896.65|4896.65|0
1626957300000|2021-07-22 12:35:00|4896.85|4896.85|4897.65|4897.65|4897.65|4897.65|4896.85|4896.85|0
1626957310000|2021-07-22 12:35:10|4896.53|4896.53|4895.26|4895.26|4896.53|4896.53|4895.26|4895.26|0
1626957320000|2021-07-22 12:35:20|4895.84|4895.84|4896.79|4896.79|4896.79|4896.79|4895.84|4895.84|0
1626957330000|2021-07-22 12:35:30|4896.55|4896.55|4896.74|4896.74|4897.2|4897.2|4896.55|4896.55|0
1626957340000|2021-07-22 12:35:40|4896.96|4896.96|4897.44|4897.44|4897.44|4897.44|4896.96|4896.96|0
1626957360000|2021-07-22 12:36:00|4897.46|4897.46|4896.69|4896.69|4897.46|4897.46|4896.69|4896.69|0
1626957370000|2021-07-22 12:36:10|4896.4|4896.4|4894.12|4894.12|4896.4|4896.4|4894.12|4894.12|0
1626957380000|2021-07-22 12:36:20|4894.77|4894.77|4894.67|4894.67|4894.77|4894.77|4894.19|4894.19|0
1626957390000|2021-07-22 12:36:30|4894.43|4894.43|4893.85|4893.85|4894.43|4894.43|4893.85|4893.85|0
1626957400000|2021-07-22 12:36:40|4894.43|4894.43|4891.7|4891.7|4894.72|4894.72|4891.7|4891.7|0
1626957410000|2021-07-22 12:36:50|4891.41|4891.41|4890.46|4890.46|4891.41|4891.41|4890.17|4890.17|0
1626957420000|2021-07-22 12:37:00|4890.35|4890.35|4889.82|4889.82|4890.35|4890.35|4889.82|4889.82|0
1626957430000|2021-07-22 12:37:10|4889.24|4889.24|4889.17|4889.17|4889.46|4889.46|4888.59|4888.59|0
1626957450000|2021-07-22 12:37:30|4889.16|4889.16|4889.16|4889.16|4889.16|4889.16|4889.16|4889.16|0
1626957460000|2021-07-22 12:37:40|4888.95|4888.95|4888.95|4888.95|4888.95|4888.95|4888.95|4888.95|0
1626957470000|2021-07-22 12:37:50|4887.79|4887.79|4887.79|4887.79|4887.79|4887.79|4887.79|4887.79|0
1626957480000|2021-07-22 12:38:00|4888.01|4888.01|4887.99|4887.99|4888.01|4888.01|4887.99|4887.99|0
1626957490000|2021-07-22 12:38:10|4887.06|4887.06|4887.06|4887.06|4887.06|4887.06|4887.06|4887.06|0
1626957500000|2021-07-22 12:38:20|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|0
1626957510000|2021-07-22 12:38:30|4887.87|4887.87|4888.59|4888.59|4888.59|4888.59|4887.87|4887.87|0
1626957520000|2021-07-22 12:38:40|4888.63|4888.63|4888.63|4888.63|4888.63|4888.63|4888.63|4888.63|0
1626957530000|2021-07-22 12:38:50|4888.34|4888.34|4887.84|4887.84|4888.34|4888.34|4887.84|4887.84|0
1626957540000|2021-07-22 12:39:00|4888.13|4888.13|4887.46|4887.46|4888.42|4888.42|4887.46|4887.46|0
1626957560000|2021-07-22 12:39:20|4887.67|4887.67|4887.44|4887.44|4887.91|4887.91|4887.44|4887.44|0
1626957570000|2021-07-22 12:39:30|4886.77|4886.77|4883.77|4883.77|4886.77|4886.77|4883.77|4883.77|0
1626957580000|2021-07-22 12:39:40|4882.82|4882.82|4883.03|4883.03|4883.03|4883.03|4882.82|4882.82|0
1626957590000|2021-07-22 12:39:50|4883.51|4883.51|4883.3|4883.3|4883.51|4883.51|4883.3|4883.3|0
1626957600000|2021-07-22 12:40:00|4884.31|4884.31|4885.75|4885.75|4885.75|4885.75|4884.27|4884.27|0
1626957610000|2021-07-22 12:40:10|4886.04|4886.04|4885.47|4885.47|4886.04|4886.04|4885.47|4885.47|0
1626957620000|2021-07-22 12:40:20|4885.9|4885.9|4885.9|4885.9|4885.9|4885.9|4885.9|4885.9|0
1626957630000|2021-07-22 12:40:30|4886.76|4886.76|4888.25|4888.25|4888.25|4888.25|4886.76|4886.76|0
1626957650000|2021-07-22 12:40:50|4887.96|4887.96|4887.96|4887.96|4887.96|4887.96|4887.96|4887.96|0
1626957670000|2021-07-22 12:41:10|4888.17|4888.17|4888.15|4888.15|4888.17|4888.17|4887.72|4887.72|0
1626957680000|2021-07-22 12:41:20|4887.93|4887.93|4887.65|4887.65|4887.93|4887.93|4887.65|4887.65|0
1626957690000|2021-07-22 12:41:30|4887.43|4887.43|4885.64|4885.64|4887.43|4887.43|4885.64|4885.64|0
1626957700000|2021-07-22 12:41:40|4886.22|4886.22|4887.32|4887.32|4887.32|4887.32|4886.22|4886.22|0
1626957720000|2021-07-22 12:42:00|4888.19|4888.19|4888.03|4888.03|4888.88|4888.88|4887.35|4887.35|0
1626957730000|2021-07-22 12:42:10|4887.81|4887.81|4888.03|4888.03|4888.03|4888.03|4887.81|4887.81|0
1626957740000|2021-07-22 12:42:20|4888.77|4888.77|4889.35|4889.35|4889.35|4889.35|4888.77|4888.77|0
1626957750000|2021-07-22 12:42:30|4889.57|4889.57|4888.99|4888.99|4889.57|4889.57|4888.99|4888.99|0
1626957770000|2021-07-22 12:42:50|4888.7|4888.7|4889.57|4889.57|4889.57|4889.57|4888.7|4888.7|0
1626957780000|2021-07-22 12:43:00|4888.7|4888.7|4889.28|4889.28|4889.28|4889.28|4888.7|4888.7|0
1626957790000|2021-07-22 12:43:10|4889.24|4889.24|4889.24|4889.24|4889.24|4889.24|4889.24|4889.24|0
1626957800000|2021-07-22 12:43:20|4889.02|4889.02|4888.49|4888.49|4889.02|4889.02|4888.49|4888.49|0
1626957810000|2021-07-22 12:43:30|4888.71|4888.71|4888.71|4888.71|4888.71|4888.71|4888.71|4888.71|0
1626957830000|2021-07-22 12:43:50|4888.42|4888.42|4888.42|4888.42|4888.42|4888.42|4888.42|4888.42|0
1626957840000|2021-07-22 12:44:00|4887.77|4887.77|4888.87|4888.87|4888.87|4888.87|4887.77|4887.77|0
1626957850000|2021-07-22 12:44:10|4888.91|4888.91|4888.86|4888.86|4888.91|4888.91|4888.62|4888.62|0
1626957860000|2021-07-22 12:44:20|4888.62|4888.62|4888.62|4888.62|4888.62|4888.62|4888.62|4888.62|0
1626957880000|2021-07-22 12:44:40|4888.38|4888.38|4886.92|4886.92|4888.38|4888.38|4886.92|4886.92|0
1626957890000|2021-07-22 12:44:50|4887.59|4887.59|4889.37|4889.37|4889.37|4889.37|4887.59|4887.59|0
1626957900000|2021-07-22 12:45:00|4889.16|4889.16|4889.16|4889.16|4889.16|4889.16|4888.87|4888.87|0
1626957910000|2021-07-22 12:45:10|4890.03|4890.03|4890.03|4890.03|4890.03|4890.03|4890.03|4890.03|0
1626957930000|2021-07-22 12:45:30|4890.79|4890.79|4890.79|4890.79|4890.79|4890.79|4890.79|4890.79|0
1626957950000|2021-07-22 12:45:50|4890.77|4890.77|4891.18|4891.18|4891.18|4891.18|4890.54|4890.54|0
1626957960000|2021-07-22 12:46:00|4890.89|4890.89|4890.6|4890.6|4890.89|4890.89|4890.6|4890.6|0
1626958000000|2021-07-22 12:46:40|4890.31|4890.31|4889.99|4889.99|4890.31|4890.31|4889.99|4889.99|0
1626958010000|2021-07-22 12:46:50|4889.75|4889.75|4888.44|4888.44|4889.75|4889.75|4888.44|4888.44|0
1626958020000|2021-07-22 12:47:00|4888.73|4888.73|4888.44|4888.44|4888.73|4888.73|4888.44|4888.44|0
1626958030000|2021-07-22 12:47:10|4888.41|4888.41|4888.38|4888.38|4888.41|4888.41|4888.38|4888.38|0
1626958040000|2021-07-22 12:47:20|4888.66|4888.66|4888.66|4888.66|4888.66|4888.66|4888.66|4888.66|0
1626958050000|2021-07-22 12:47:30|4888.38|4888.38|4887.92|4887.92|4888.38|4888.38|4887.92|4887.92|0
1626958080000|2021-07-22 12:48:00|4888.14|4888.14|4888.14|4888.14|4888.14|4888.14|4888.14|4888.14|0
1626958090000|2021-07-22 12:48:10|4887.92|4887.92|4888.21|4888.21|4888.21|4888.21|4887.92|4887.92|0
1626958100000|2021-07-22 12:48:20|4888.5|4888.5|4888.79|4888.79|4888.79|4888.79|4888.5|4888.5|0
1626958110000|2021-07-22 12:48:30|4888.5|4888.5|4886.77|4886.77|4888.5|4888.5|4886.77|4886.77|0
1626958120000|2021-07-22 12:48:40|4886.99|4886.99|4887.06|4887.06|4887.06|4887.06|4886.48|4886.48|0
1626958130000|2021-07-22 12:48:50|4886.42|4886.42|4887.06|4887.06|4887.06|4887.06|4886.42|4886.42|0
1626958140000|2021-07-22 12:49:00|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|4886.77|0
1626958150000|2021-07-22 12:49:10|4886.99|4886.99|4887.99|4887.99|4887.99|4887.99|4886.99|4886.99|0
1626958160000|2021-07-22 12:49:20|4888.43|4888.43|4887.99|4887.99|4888.43|4888.43|4887.99|4887.99|0
1626958200000|2021-07-22 12:50:00|4887.78|4887.78|4887.45|4887.45|4887.78|4887.78|4887.45|4887.45|0
1626958210000|2021-07-22 12:50:10|4887.44|4887.44|4887.16|4887.16|4887.44|4887.44|4887.15|4887.15|0
1626958220000|2021-07-22 12:50:20|4887.38|4887.38|4887.38|4887.38|4887.38|4887.38|4887.38|4887.38|0
1626958230000|2021-07-22 12:50:30|4887.67|4887.67|4887.67|4887.67|4887.67|4887.67|4887.38|4887.38|0
1626958250000|2021-07-22 12:50:50|4887.38|4887.38|4887.38|4887.38|4887.38|4887.38|4887.38|4887.38|0
1626958260000|2021-07-22 12:51:00|4887.16|4887.16|4887.16|4887.16|4887.16|4887.16|4887.16|4887.16|0
1626958270000|2021-07-22 12:51:10|4887.12|4887.12|4887.12|4887.12|4887.12|4887.12|4887.12|4887.12|0
1626958280000|2021-07-22 12:51:20|4885.66|4885.66|4883.77|4883.77|4885.66|4885.66|4883.77|4883.77|0
1626958290000|2021-07-22 12:51:30|4883.76|4883.76|4882.74|4882.74|4883.76|4883.76|4882.46|4882.46|0
1626958300000|2021-07-22 12:51:40|4882.77|4882.77|4882.31|4882.31|4882.77|4882.77|4882.31|4882.31|0
1626958310000|2021-07-22 12:51:50|4882.55|4882.55|4883.15|4883.15|4883.15|4883.15|4882.55|4882.55|0
1626958320000|2021-07-22 12:52:00|4883.37|4883.37|4882.86|4882.86|4883.37|4883.37|4882.86|4882.86|0
1626958330000|2021-07-22 12:52:10|4882.63|4882.63|4882.63|4882.63|4882.63|4882.63|4882.63|4882.63|0
1626958340000|2021-07-22 12:52:20|4882.34|4882.34|4880.85|4880.85|4882.34|4882.34|4880.85|4880.85|0
1626958350000|2021-07-22 12:52:30|4880.56|4880.56|4879.4|4879.4|4880.56|4880.56|4879.4|4879.4|0
1626958360000|2021-07-22 12:52:40|4878.71|4878.71|4879.59|4879.59|4879.59|4879.59|4878.18|4878.18|0
1626958370000|2021-07-22 12:52:50|4879.38|4879.38|4878.86|4878.86|4879.38|4879.38|4878.86|4878.86|0
1626958380000|2021-07-22 12:53:00|4878.57|4878.57|4880.09|4880.09|4880.09|4880.09|4878.57|4878.57|0
1626958390000|2021-07-22 12:53:10|4881.04|4881.04|4881.25|4881.25|4881.83|4881.83|4881.04|4881.04|0
1626958410000|2021-07-22 12:53:30|4880.96|4880.96|4880.19|4880.19|4880.96|4880.96|4880.19|4880.19|0
1626958420000|2021-07-22 12:53:40|4879.69|4879.69|4877.02|4877.02|4879.69|4879.69|4877.02|4877.02|0
1626958430000|2021-07-22 12:53:50|4876.8|4876.8|4876.76|4876.76|4876.8|4876.8|4876.57|4876.57|0
1626958440000|2021-07-22 12:54:00|4877.05|4877.05|4877.98|4877.98|4877.98|4877.98|4877.05|4877.05|0
1626958450000|2021-07-22 12:54:10|4877.69|4877.69|4877.48|4877.48|4877.69|4877.69|4877.48|4877.48|0
1626958470000|2021-07-22 12:54:30|4877.69|4877.69|4877.69|4877.69|4877.69|4877.69|4877.69|4877.69|0
1626958480000|2021-07-22 12:54:40|4877.12|4877.12|4878.07|4878.07|4878.07|4878.07|4877.12|4877.12|0
1626958490000|2021-07-22 12:54:50|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|0
1626958500000|2021-07-22 12:55:00|4877.54|4877.54|4878.02|4878.02|4878.02|4878.02|4877.54|4877.54|0
1626958510000|2021-07-22 12:55:10|4878.6|4878.6|4879.04|4879.04|4879.33|4879.33|4878.58|4878.58|0
1626958520000|2021-07-22 12:55:20|4879.33|4879.33|4878.9|4878.9|4879.33|4879.33|4878.9|4878.9|0
1626958530000|2021-07-22 12:55:30|4879.12|4879.12|4879.12|4879.12|4879.12|4879.12|4879.12|4879.12|0
1626958540000|2021-07-22 12:55:40|4878.9|4878.9|4878.9|4878.9|4878.9|4878.9|4878.9|4878.9|0
1626958550000|2021-07-22 12:55:50|4878.32|4878.32|4877.13|4877.13|4878.32|4878.32|4877.13|4877.13|0
1626958560000|2021-07-22 12:56:00|4876.89|4876.89|4876.38|4876.38|4876.89|4876.89|4876.38|4876.38|0
1626958570000|2021-07-22 12:56:10|4876.89|4876.89|4876.89|4876.89|4876.89|4876.89|4876.89|4876.89|0
1626958580000|2021-07-22 12:56:20|4877.18|4877.18|4877.96|4877.96|4877.96|4877.96|4877.18|4877.18|0
1626958600000|2021-07-22 12:56:40|4878.25|4878.25|4881.28|4881.28|4881.28|4881.28|4878.25|4878.25|0
1626958610000|2021-07-22 12:56:50|4882.27|4882.27|4881.69|4881.69|4882.27|4882.27|4881.69|4881.69|0
1626958620000|2021-07-22 12:57:00|4882.27|4882.27|4881.48|4881.48|4882.27|4882.27|4881.48|4881.48|0
1626958630000|2021-07-22 12:57:10|4881.26|4881.26|4881.55|4881.55|4881.55|4881.55|4881.26|4881.26|0
1626958670000|2021-07-22 12:57:50|4882.44|4882.44|4881.4|4881.4|4882.44|4882.44|4881.4|4881.4|0
1626958680000|2021-07-22 12:58:00|4882.27|4882.27|4883.18|4883.18|4883.18|4883.18|4881.98|4881.98|0
1626958690000|2021-07-22 12:58:10|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|0
1626958700000|2021-07-22 12:58:20|4884.09|4884.09|4885.38|4885.38|4885.38|4885.38|4884.09|4884.09|0
1626958710000|2021-07-22 12:58:30|4884.67|4884.67|4884.67|4884.67|4884.67|4884.67|4884.67|4884.67|0
1626958730000|2021-07-22 12:58:50|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|0
1626958740000|2021-07-22 12:59:00|4885.65|4885.65|4885|4885|4885.65|4885.65|4885|4885|0
1626958750000|2021-07-22 12:59:10|4884.52|4884.52|4884.24|4884.24|4884.52|4884.52|4884.24|4884.24|0
1626958760000|2021-07-22 12:59:20|4884.67|4884.67|4884.67|4884.67|4884.67|4884.67|4884.67|4884.67|0
1626958780000|2021-07-22 12:59:40|4884.63|4884.63|4885.11|4885.11|4885.11|4885.11|4884.63|4884.63|0
1626958790000|2021-07-22 12:59:50|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|0
1626958800000|2021-07-22 13:00:00|4882.69|4882.69|4880.79|4880.79|4882.69|4882.69|4880.03|4880.03|0
1626958810000|2021-07-22 13:00:10|4880.26|4880.26|4879.77|4879.77|4880.26|4880.26|4879.77|4879.77|0
1626958820000|2021-07-22 13:00:20|4879.99|4879.99|4880.24|4880.24|4880.24|4880.24|4879.99|4879.99|0
1626958830000|2021-07-22 13:00:30|4880.22|4880.22|4879.42|4879.42|4880.22|4880.22|4878.34|4878.34|0
1626958840000|2021-07-22 13:00:40|4878.84|4878.84|4878.84|4878.84|4878.84|4878.84|4878.84|4878.84|0
1626958850000|2021-07-22 13:00:50|4878.6|4878.6|4877.5|4877.5|4878.6|4878.6|4877.5|4877.5|0
1626958860000|2021-07-22 13:01:00|4877.79|4877.79|4878.55|4878.55|4878.55|4878.55|4877.79|4877.79|0
1626958870000|2021-07-22 13:01:10|4878.98|4878.98|4880.21|4880.21|4880.21|4880.21|4878.98|4878.98|0
1626958880000|2021-07-22 13:01:20|4880.69|4880.69|4880.18|4880.18|4880.69|4880.69|4880.18|4880.18|0
1626958890000|2021-07-22 13:01:30|4881.19|4881.19|4881.54|4881.54|4881.54|4881.54|4881.19|4881.19|0
1626958910000|2021-07-22 13:01:50|4881.75|4881.75|4882.47|4882.47|4882.47|4882.47|4881.75|4881.75|0
1626958920000|2021-07-22 13:02:00|4882.25|4882.25|4881.06|4881.06|4882.25|4882.25|4881.06|4881.06|0
1626958940000|2021-07-22 13:02:20|4880.82|4880.82|4881.54|4881.54|4881.54|4881.54|4880.82|4880.82|0
1626958960000|2021-07-22 13:02:40|4882.12|4882.12|4882.39|4882.39|4883.09|4883.09|4882.12|4882.12|0
1626958970000|2021-07-22 13:02:50|4882.18|4882.18|4883.12|4883.12|4883.12|4883.12|4882.18|4882.18|0
1626958980000|2021-07-22 13:03:00|4883.13|4883.13|4883.65|4883.65|4883.65|4883.65|4883.13|4883.13|0
1626958990000|2021-07-22 13:03:10|4883.18|4883.18|4882.43|4882.43|4883.18|4883.18|4882.43|4882.43|0
1626959000000|2021-07-22 13:03:20|4882.22|4882.22|4881.93|4881.93|4882.22|4882.22|4881.93|4881.93|0
1626959010000|2021-07-22 13:03:30|4881.24|4881.24|4880.73|4880.73|4881.24|4881.24|4880.73|4880.73|0
1626959030000|2021-07-22 13:03:50|4880.49|4880.49|4879.39|4879.39|4880.49|4880.49|4879.39|4879.39|0
1626959040000|2021-07-22 13:04:00|4878.52|4878.52|4879.05|4879.05|4879.05|4879.05|4878.52|4878.52|0
1626959060000|2021-07-22 13:04:20|4879.09|4879.09|4880.67|4880.67|4880.67|4880.67|4879.09|4879.09|0
1626959070000|2021-07-22 13:04:30|4880.24|4880.24|4880.24|4880.24|4880.24|4880.24|4880.24|4880.24|0
1626959090000|2021-07-22 13:04:50|4879.95|4879.95|4880.65|4880.65|4880.65|4880.65|4879.95|4879.95|0
1626959100000|2021-07-22 13:05:00|4880.41|4880.41|4880.52|4880.52|4880.97|4880.97|4880.39|4880.39|0
1626959110000|2021-07-22 13:05:10|4880.3|4880.3|4880.68|4880.68|4880.97|4880.97|4880.01|4880.01|0
1626959120000|2021-07-22 13:05:20|4880.97|4880.97|4881.74|4881.74|4881.74|4881.74|4880.97|4880.97|0
1626959130000|2021-07-22 13:05:30|4881.45|4881.45|4881.98|4881.98|4881.98|4881.98|4881.16|4881.16|0
1626959140000|2021-07-22 13:05:40|4882.19|4882.19|4882.72|4882.72|4882.72|4882.72|4881.95|4881.95|0
1626959150000|2021-07-22 13:05:50|4883.3|4883.3|4883.34|4883.34|4883.34|4883.34|4883.3|4883.3|0
1626959160000|2021-07-22 13:06:00|4883.05|4883.05|4884.34|4884.34|4884.34|4884.34|4883.05|4883.05|0
1626959190000|2021-07-22 13:06:30|4884.37|4884.37|4885.23|4885.23|4885.23|4885.23|4884.37|4884.37|0
1626959210000|2021-07-22 13:06:50|4884.95|4884.95|4884.95|4884.95|4884.95|4884.95|4884.95|4884.95|0
1626959250000|2021-07-22 13:07:30|4885.25|4885.25|4885.83|4885.83|4885.83|4885.83|4885.25|4885.25|0
1626959260000|2021-07-22 13:07:40|4885.54|4885.54|4885.47|4885.47|4885.54|4885.54|4885.47|4885.47|0
1626959280000|2021-07-22 13:08:00|4885.25|4885.25|4884.46|4884.46|4885.25|4885.25|4884.46|4884.46|0
1626959290000|2021-07-22 13:08:10|4884.03|4884.03|4883.24|4883.24|4884.24|4884.24|4883.24|4883.24|0
1626959300000|2021-07-22 13:08:20|4882.77|4882.77|4882.77|4882.77|4882.77|4882.77|4882.77|4882.77|0
1626959310000|2021-07-22 13:08:30|4882.19|4882.19|4882.48|4882.48|4882.48|4882.48|4882.19|4882.19|0
1626959320000|2021-07-22 13:08:40|4883.12|4883.12|4883.12|4883.12|4883.12|4883.12|4883.12|4883.12|0
1626959330000|2021-07-22 13:08:50|4883.14|4883.14|4883.18|4883.18|4883.18|4883.18|4883.14|4883.14|0
1626959340000|2021-07-22 13:09:00|4882.96|4882.96|4882.14|4882.14|4882.98|4882.98|4882.14|4882.14|0
1626959350000|2021-07-22 13:09:10|4882.12|4882.12|4882.69|4882.69|4882.69|4882.69|4882.11|4882.11|0
1626959360000|2021-07-22 13:09:20|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|0
1626959370000|2021-07-22 13:09:30|4882.42|4882.42|4881.97|4881.97|4882.42|4882.42|4881.97|4881.97|0
1626959380000|2021-07-22 13:09:40|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|0
1626959390000|2021-07-22 13:09:50|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|0
1626959400000|2021-07-22 13:10:00|4881.75|4881.75|4880.5|4880.5|4881.75|4881.75|4880.5|4880.5|0
1626959410000|2021-07-22 13:10:10|4881.19|4881.19|4881.4|4881.4|4881.4|4881.4|4881.19|4881.19|0
1626959420000|2021-07-22 13:10:20|4881.36|4881.36|4882.37|4882.37|4882.37|4882.37|4881.36|4881.36|0
1626959430000|2021-07-22 13:10:30|4882.66|4882.66|4882.66|4882.66|4882.66|4882.66|4882.66|4882.66|0
1626959440000|2021-07-22 13:10:40|4882.95|4882.95|4883.46|4883.46|4883.46|4883.46|4882.95|4882.95|0
1626959460000|2021-07-22 13:11:00|4883.75|4883.75|4883.75|4883.75|4883.75|4883.75|4883.75|4883.75|0
1626959470000|2021-07-22 13:11:10|4884.04|4884.04|4883.46|4883.46|4884.04|4884.04|4883.46|4883.46|0
1626959480000|2021-07-22 13:11:20|4884.89|4884.89|4884.89|4884.89|4884.89|4884.89|4884.89|4884.89|0
1626959500000|2021-07-22 13:11:40|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|0
1626959510000|2021-07-22 13:11:50|4884.62|4884.62|4884.62|4884.62|4884.62|4884.62|4884.62|4884.62|0
1626959520000|2021-07-22 13:12:00|4885.2|4885.2|4886.89|4886.89|4886.89|4886.89|4885.2|4885.2|0
1626959530000|2021-07-22 13:12:10|4887.13|4887.13|4887.56|4887.56|4887.56|4887.56|4887.13|4887.13|0
1626959540000|2021-07-22 13:12:20|4887.63|4887.63|4889.01|4889.01|4890.07|4890.07|4887.63|4887.63|0
1626959550000|2021-07-22 13:12:30|4889.09|4889.09|4889.09|4889.09|4889.09|4889.09|4889.09|4889.09|0
1626959560000|2021-07-22 13:12:40|4888.87|4888.87|4888.87|4888.87|4888.87|4888.87|4888.87|4888.87|0
1626959570000|2021-07-22 13:12:50|4889.09|4889.09|4886.91|4886.91|4889.09|4889.09|4886.91|4886.91|0
1626959580000|2021-07-22 13:13:00|4886.62|4886.62|4886.84|4886.84|4886.84|4886.84|4886.62|4886.62|0
1626959590000|2021-07-22 13:13:10|4887.05|4887.05|4887.05|4887.05|4887.05|4887.05|4887.05|4887.05|0
1626959600000|2021-07-22 13:13:20|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|0
1626959630000|2021-07-22 13:13:50|4886.78|4886.78|4886.78|4886.78|4886.78|4886.78|4886.78|4886.78|0
1626959640000|2021-07-22 13:14:00|4887.07|4887.07|4887.07|4887.07|4887.07|4887.07|4887.07|4887.07|0
1626959650000|2021-07-22 13:14:10|4887.29|4887.29|4888.06|4888.06|4888.06|4888.06|4887.29|4887.29|0
1626959660000|2021-07-22 13:14:20|4888.63|4888.63|4888.91|4888.91|4888.91|4888.91|4888.63|4888.63|0
1626959670000|2021-07-22 13:14:30|4889.2|4889.2|4890.14|4890.14|4890.14|4890.14|4889.2|4889.2|0
1626959700000|2021-07-22 13:15:00|4889.56|4889.56|4890.14|4890.14|4890.14|4890.14|4889.56|4889.56|0
1626959720000|2021-07-22 13:15:20|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|0
1626959730000|2021-07-22 13:15:30|4889.63|4889.63|4888.84|4888.84|4889.63|4889.63|4888.84|4888.84|0
1626959740000|2021-07-22 13:15:40|4889.05|4889.05|4889.05|4889.05|4889.05|4889.05|4889.05|4889.05|0
1626959760000|2021-07-22 13:16:00|4889.29|4889.29|4889.87|4889.87|4889.87|4889.87|4889.29|4889.29|0
1626959770000|2021-07-22 13:16:10|4890.35|4890.35|4890.35|4890.35|4890.35|4890.35|4890.35|4890.35|0
1626959780000|2021-07-22 13:16:20|4890.64|4890.64|4890.64|4890.64|4890.64|4890.64|4890.64|4890.64|0
1626959790000|2021-07-22 13:16:30|4891.29|4891.29|4891.05|4891.05|4891.29|4891.29|4891.05|4891.05|0
1626959800000|2021-07-22 13:16:40|4890.83|4890.83|4890.83|4890.83|4890.83|4890.83|4890.83|4890.83|0
1626959810000|2021-07-22 13:16:50|4890.25|4890.25|4889.67|4889.67|4890.25|4890.25|4889.67|4889.67|0
1626959820000|2021-07-22 13:17:00|4890.25|4890.25|4890.54|4890.54|4890.54|4890.54|4890.25|4890.25|0
1626959830000|2021-07-22 13:17:10|4890.62|4890.62|4890.62|4890.62|4890.62|4890.62|4890.33|4890.33|0
1626959850000|2021-07-22 13:17:30|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|0
1626959880000|2021-07-22 13:18:00|4891.2|4891.2|4891.86|4891.86|4891.86|4891.86|4891.2|4891.2|0
1626959890000|2021-07-22 13:18:10|4892.82|4892.82|4892.82|4892.82|4892.82|4892.82|4892.82|4892.82|0
1626959900000|2021-07-22 13:18:20|4893.11|4893.11|4892.86|4892.86|4893.11|4893.11|4892.82|4892.82|0
1626959910000|2021-07-22 13:18:30|4892.57|4892.57|4893.15|4893.15|4893.15|4893.15|4892.57|4892.57|0
1626959930000|2021-07-22 13:18:50|4893.44|4893.44|4893.44|4893.44|4893.44|4893.44|4893.44|4893.44|0
1626959940000|2021-07-22 13:19:00|4892.96|4892.96|4893.03|4893.03|4893.32|4893.32|4892.74|4892.74|0
1626959950000|2021-07-22 13:19:10|4893.61|4893.61|4893.61|4893.61|4893.61|4893.61|4893.61|4893.61|0
1626959960000|2021-07-22 13:19:20|4894.33|4894.33|4894.33|4894.33|4894.33|4894.33|4894.04|4894.04|0
1626959970000|2021-07-22 13:19:30|4894.04|4894.04|4894.79|4894.79|4894.79|4894.79|4894.04|4894.04|0
1626959980000|2021-07-22 13:19:40|4895.08|4895.08|4894.21|4894.21|4895.08|4895.08|4894.21|4894.21|0
1626959990000|2021-07-22 13:19:50|4894.69|4894.69|4896.16|4896.16|4896.16|4896.16|4894.69|4894.69|0
1626960000000|2021-07-22 13:20:00|4895.94|4895.94|4894.12|4894.12|4895.94|4895.94|4894.12|4894.12|0
1626960010000|2021-07-22 13:20:10|4893.9|4893.9|4892.87|4892.87|4893.9|4893.9|4892.66|4892.66|0
1626960020000|2021-07-22 13:20:20|4892.95|4892.95|4893.33|4893.33|4893.33|4893.33|4892.61|4892.61|0
1626960030000|2021-07-22 13:20:30|4894.13|4894.13|4894.42|4894.42|4894.42|4894.42|4894.13|4894.13|0
1626960040000|2021-07-22 13:20:40|4894.13|4894.13|4894.63|4894.63|4894.63|4894.63|4894.13|4894.13|0
1626960050000|2021-07-22 13:20:50|4894.34|4894.34|4894.63|4894.63|4894.63|4894.63|4894.34|4894.34|0
1626960060000|2021-07-22 13:21:00|4894.67|4894.67|4894.4|4894.4|4894.67|4894.67|4894.4|4894.4|0
1626960070000|2021-07-22 13:21:10|4894.12|4894.12|4894.09|4894.09|4894.12|4894.12|4894.09|4894.09|0
1626960080000|2021-07-22 13:21:20|4894.11|4894.11|4894.07|4894.07|4894.11|4894.11|4894.07|4894.07|0
1626960090000|2021-07-22 13:21:30|4894.09|4894.09|4894.11|4894.11|4894.11|4894.11|4894.09|4894.09|0
1626960100000|2021-07-22 13:21:40|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|0
1626960110000|2021-07-22 13:21:50|4893.53|4893.53|4893.1|4893.1|4893.53|4893.53|4893.1|4893.1|0
1626960120000|2021-07-22 13:22:00|4893.32|4893.32|4893.32|4893.32|4893.32|4893.32|4893.32|4893.32|0
1626960130000|2021-07-22 13:22:10|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|0
1626960150000|2021-07-22 13:22:30|4894.01|4894.01|4894.01|4894.01|4894.01|4894.01|4894.01|4894.01|0
1626960160000|2021-07-22 13:22:40|4894.3|4894.3|4894.59|4894.59|4894.59|4894.59|4894.3|4894.3|0
1626960170000|2021-07-22 13:22:50|4895.02|4895.02|4895.09|4895.09|4895.09|4895.09|4895.02|4895.02|0
1626960180000|2021-07-22 13:23:00|4895.67|4895.67|4895.09|4895.09|4895.67|4895.67|4895.09|4895.09|0
1626960200000|2021-07-22 13:23:20|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|0
1626960220000|2021-07-22 13:23:40|4894.45|4894.45|4893.29|4893.29|4894.45|4894.45|4893.29|4893.29|0
1626960230000|2021-07-22 13:23:50|4892.57|4892.57|4892.57|4892.57|4892.57|4892.57|4892.57|4892.57|0
1626960240000|2021-07-22 13:24:00|4893.05|4893.05|4893.05|4893.05|4893.05|4893.05|4893.05|4893.05|0
1626960250000|2021-07-22 13:24:10|4893.63|4893.63|4893.14|4893.14|4893.63|4893.63|4893.14|4893.14|0
1626960280000|2021-07-22 13:24:40|4893.43|4893.43|4895.53|4895.53|4895.53|4895.53|4893.43|4893.43|0
1626960300000|2021-07-22 13:25:00|4894.33|4894.33|4894.11|4894.11|4894.33|4894.33|4894.11|4894.11|0
1626960320000|2021-07-22 13:25:20|4894.69|4894.69|4895.38|4895.38|4895.38|4895.38|4894.69|4894.69|0
1626960330000|2021-07-22 13:25:30|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|0
1626960340000|2021-07-22 13:25:40|4895.46|4895.46|4895.17|4895.17|4895.46|4895.46|4895.17|4895.17|0
1626960350000|2021-07-22 13:25:50|4894.88|4894.88|4895.17|4895.17|4895.17|4895.17|4894.88|4894.88|0
1626960360000|2021-07-22 13:26:00|4895.24|4895.24|4895.23|4895.23|4895.24|4895.24|4895.23|4895.23|0
1626960380000|2021-07-22 13:26:20|4894.52|4894.52|4893.49|4893.49|4894.52|4894.52|4893.49|4893.49|0
1626960410000|2021-07-22 13:26:50|4893.99|4893.99|4896.42|4896.42|4896.42|4896.42|4893.99|4893.99|0
1626960420000|2021-07-22 13:27:00|4897.21|4897.21|4897.72|4897.72|4897.72|4897.72|4897.21|4897.21|0
1626960430000|2021-07-22 13:27:10|4898.01|4898.01|4898.52|4898.52|4898.52|4898.52|4898.01|4898.01|0
1626960440000|2021-07-22 13:27:20|4898.23|4898.23|4898.66|4898.66|4898.71|4898.71|4898.18|4898.18|0
1626960460000|2021-07-22 13:27:40|4899.14|4899.14|4899.83|4899.83|4899.86|4899.86|4899.14|4899.14|0
1626960470000|2021-07-22 13:27:50|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|0
1626960480000|2021-07-22 13:28:00|4899.57|4899.57|4899.4|4899.4|4899.57|4899.57|4899.4|4899.4|0
1626960490000|2021-07-22 13:28:10|4899.18|4899.18|4895.92|4895.92|4899.18|4899.18|4895.92|4895.92|0
1626960510000|2021-07-22 13:28:30|4895.63|4895.63|4895.63|4895.63|4895.63|4895.63|4895.63|4895.63|0
1626960540000|2021-07-22 13:29:00|4896.64|4896.64|4896.19|4896.19|4896.64|4896.64|4896.13|4896.13|0
1626960550000|2021-07-22 13:29:10|4895.9|4895.9|4895.69|4895.69|4895.9|4895.9|4895.69|4895.69|0
1626960560000|2021-07-22 13:29:20|4895.4|4895.4|4895.1|4895.1|4895.4|4895.4|4895.1|4895.1|0
1626960570000|2021-07-22 13:29:30|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|0
1626960580000|2021-07-22 13:29:40|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|0
1626960590000|2021-07-22 13:29:50|4894.05|4894.05|4889.94|4889.94|4894.34|4894.34|4889.65|4889.65|0
1626960600000|2021-07-22 13:30:00|4889.72|4889.72|4879.82|4879.82|4889.72|4889.72|4879.82|4879.82|0
1626960610000|2021-07-22 13:30:10|4879.53|4879.53|4887.23|4887.23|4888.23|4888.23|4879.53|4879.53|0
1626960620000|2021-07-22 13:30:20|4887.7|4887.7|4883.77|4883.77|4887.7|4887.7|4883.77|4883.77|0
1626960630000|2021-07-22 13:30:30|4884.2|4884.2|4872.37|4872.37|4884.49|4884.49|4872.37|4872.37|0
1626960640000|2021-07-22 13:30:40|4872.95|4872.95|4871.58|4871.58|4875.23|4875.23|4871.28|4871.28|0
1626960650000|2021-07-22 13:30:50|4872.45|4872.45|4876.94|4876.94|4877.23|4877.23|4871.29|4871.29|0
1626960660000|2021-07-22 13:31:00|4878.24|4878.24|4869.17|4869.17|4878.24|4878.24|4869.17|4869.17|0
1626960670000|2021-07-22 13:31:10|4869.75|4869.75|4864.05|4864.05|4869.75|4869.75|4861.77|4861.77|0
1626960680000|2021-07-22 13:31:20|4864.7|4864.7|4864.26|4864.26|4866.36|4866.36|4863.04|4863.04|0
1626960690000|2021-07-22 13:31:30|4863.98|4863.98|4865.87|4865.87|4866.95|4866.95|4863.67|4863.67|0
1626960700000|2021-07-22 13:31:40|4866.45|4866.45|4864.38|4864.38|4868.95|4868.95|4863.8|4863.8|0
1626960710000|2021-07-22 13:31:50|4863.47|4863.47|4862.8|4862.8|4864.24|4864.24|4862.8|4862.8|0
1626960720000|2021-07-22 13:32:00|4863.09|4863.09|4864.36|4864.36|4864.93|4864.93|4859.17|4859.17|0
1626960730000|2021-07-22 13:32:10|4863.56|4863.56|4863.61|4863.61|4864.64|4864.64|4862.74|4862.74|0
1626960740000|2021-07-22 13:32:20|4864.48|4864.48|4862.71|4862.71|4864.48|4864.48|4862.12|4862.12|0
1626960750000|2021-07-22 13:32:30|4862.43|4862.43|4861.06|4861.06|4862.43|4862.43|4859.15|4859.15|0
1626960760000|2021-07-22 13:32:40|4861.35|4861.35|4868.36|4868.36|4868.94|4868.94|4861.06|4861.06|0
1626960770000|2021-07-22 13:32:50|4867.78|4867.78|4867.73|4867.73|4868.84|4868.84|4866.77|4866.77|0
1626960780000|2021-07-22 13:33:00|4868.02|4868.02|4866.46|4866.46|4868.26|4868.26|4866.46|4866.46|0
1626960790000|2021-07-22 13:33:10|4866.24|4866.24|4864.52|4864.52|4866.31|4866.31|4864.16|4864.16|0
1626960800000|2021-07-22 13:33:20|4863.81|4863.81|4859.55|4859.55|4864.31|4864.31|4858.83|4858.83|0
1626960810000|2021-07-22 13:33:30|4859.26|4859.26|4859.13|4859.13|4859.26|4859.26|4857.21|4857.21|0
1626960820000|2021-07-22 13:33:40|4859.42|4859.42|4856.78|4856.78|4859.71|4859.71|4856.78|4856.78|0
1626960830000|2021-07-22 13:33:50|4857.21|4857.21|4858.51|4858.51|4858.51|4858.51|4856.56|4856.56|0
1626960840000|2021-07-22 13:34:00|4857.43|4857.43|4854.16|4854.16|4858.2|4858.2|4854.16|4854.16|0
1626960850000|2021-07-22 13:34:10|4853.06|4853.06|4855.1|4855.1|4855.1|4855.1|4853.03|4853.03|0
1626960860000|2021-07-22 13:34:20|4855.11|4855.11|4852.18|4852.18|4855.11|4855.11|4851.68|4851.68|0
1626960870000|2021-07-22 13:34:30|4852.14|4852.14|4849.93|4849.93|4852.14|4852.14|4847.47|4847.47|0
1626960880000|2021-07-22 13:34:40|4849.5|4849.5|4847.62|4847.62|4849.5|4849.5|4847.62|4847.62|0
1626960890000|2021-07-22 13:34:50|4847.58|4847.58|4846.71|4846.71|4847.87|4847.87|4846.71|4846.71|0
1626960900000|2021-07-22 13:35:00|4846.04|4846.04|4844.12|4844.12|4846.04|4846.04|4842.68|4842.68|0
1626960910000|2021-07-22 13:35:10|4843.55|4843.55|4847.05|4847.05|4847.27|4847.27|4843.55|4843.55|0
1626960920000|2021-07-22 13:35:20|4848.01|4848.01|4846.04|4846.04|4849.31|4849.31|4846.04|4846.04|0
1626960930000|2021-07-22 13:35:30|4845.25|4845.25|4843.17|4843.17|4845.25|4845.25|4843.17|4843.17|0
1626960940000|2021-07-22 13:35:40|4843.39|4843.39|4840.31|4840.31|4843.4|4843.4|4840.02|4840.02|0
1626960950000|2021-07-22 13:35:50|4839.73|4839.73|4839.92|4839.92|4840.95|4840.95|4839.22|4839.22|0
1626960960000|2021-07-22 13:36:00|4840.14|4840.14|4841.33|4841.33|4842.73|4842.73|4840.06|4840.06|0
1626960970000|2021-07-22 13:36:10|4842.48|4842.48|4842.59|4842.59|4844.61|4844.61|4842.19|4842.19|0
1626960980000|2021-07-22 13:36:20|4843.17|4843.17|4844.65|4844.65|4845.42|4845.42|4843.17|4843.17|0
1626960990000|2021-07-22 13:36:30|4844.07|4844.07|4844.32|4844.32|4844.32|4844.32|4843.16|4843.16|0
1626961000000|2021-07-22 13:36:40|4843.16|4843.16|4840.69|4840.69|4843.16|4843.16|4840.69|4840.69|0
1626961010000|2021-07-22 13:36:50|4840.91|4840.91|4838.59|4838.59|4840.91|4840.91|4838.29|4838.29|0
1626961020000|2021-07-22 13:37:00|4838.53|4838.53|4837.02|4837.02|4839.25|4839.25|4836.54|4836.54|0
1626961030000|2021-07-22 13:37:10|4837.31|4837.31|4837.05|4837.05|4839.07|4839.07|4837.05|4837.05|0
1626961040000|2021-07-22 13:37:20|4836.4|4836.4|4835.46|4835.46|4836.4|4836.4|4835.46|4835.46|0
1626961050000|2021-07-22 13:37:30|4834.81|4834.81|4834.02|4834.02|4835.19|4835.19|4833.04|4833.04|0
1626961060000|2021-07-22 13:37:40|4834.31|4834.31|4834.31|4834.31|4834.6|4834.6|4834.02|4834.02|0
1626961070000|2021-07-22 13:37:50|4834.6|4834.6|4837.6|4837.6|4837.6|4837.6|4834.6|4834.6|0
1626961080000|2021-07-22 13:38:00|4837.64|4837.64|4836.84|4836.84|4838.5|4838.5|4836.84|4836.84|0
1626961090000|2021-07-22 13:38:10|4836.55|4836.55|4837.11|4837.11|4837.11|4837.11|4835.95|4835.95|0
1626961100000|2021-07-22 13:38:20|4837.35|4837.35|4838.28|4838.28|4838.28|4838.28|4836.41|4836.41|0
1626961110000|2021-07-22 13:38:30|4838.04|4838.04|4835.81|4835.81|4838.04|4838.04|4835.23|4835.23|0
1626961120000|2021-07-22 13:38:40|4836.1|4836.1|4836|4836|4836.1|4836.1|4835.52|4835.52|0
1626961130000|2021-07-22 13:38:50|4836.29|4836.29|4840.67|4840.67|4840.67|4840.67|4836.29|4836.29|0
1626961140000|2021-07-22 13:39:00|4840.96|4840.96|4842.65|4842.65|4842.65|4842.65|4840.96|4840.96|0
1626961150000|2021-07-22 13:39:10|4842.94|4842.94|4846.26|4846.26|4846.87|4846.87|4842.94|4842.94|0
1626961160000|2021-07-22 13:39:20|4845.1|4845.1|4846.31|4846.31|4846.31|4846.31|4843.95|4843.95|0
1626961170000|2021-07-22 13:39:30|4846.96|4846.96|4848.6|4848.6|4849.75|4849.75|4846.96|4846.96|0
1626961180000|2021-07-22 13:39:40|4849.17|4849.17|4852.26|4852.26|4852.26|4852.26|4849.17|4849.17|0
1626961190000|2021-07-22 13:39:50|4853.2|4853.2|4855.23|4855.23|4855.23|4855.23|4853.2|4853.2|0
1626961200000|2021-07-22 13:40:00|4854.65|4854.65|4856.6|4856.6|4858.86|4858.86|4854.65|4854.65|0
1626961210000|2021-07-22 13:40:10|4855.02|4855.02|4854.71|4854.71|4855.02|4855.02|4853.99|4853.99|0
1626961220000|2021-07-22 13:40:20|4855.71|4855.71|4859.3|4859.3|4859.3|4859.3|4855.71|4855.71|0
1626961230000|2021-07-22 13:40:30|4859.38|4859.38|4860.98|4860.98|4861.27|4861.27|4858.56|4858.56|0
1626961240000|2021-07-22 13:40:40|4861.27|4861.27|4863.42|4863.42|4864.46|4864.46|4861.27|4861.27|0
1626961250000|2021-07-22 13:40:50|4862.95|4862.95|4861.7|4861.7|4862.95|4862.95|4861.7|4861.7|0
1626961260000|2021-07-22 13:41:00|4861.41|4861.41|4860.79|4860.79|4861.41|4861.41|4859.1|4859.1|0
1626961270000|2021-07-22 13:41:10|4859.35|4859.35|4856.05|4856.05|4859.35|4859.35|4856.05|4856.05|0
1626961280000|2021-07-22 13:41:20|4854.32|4854.32|4851.12|4851.12|4854.97|4854.97|4851.12|4851.12|0
1626961290000|2021-07-22 13:41:30|4850.4|4850.4|4847.03|4847.03|4850.4|4850.4|4847.03|4847.03|0
1626961300000|2021-07-22 13:41:40|4846.74|4846.74|4844.68|4844.68|4847.03|4847.03|4844.46|4844.46|0
1626961310000|2021-07-22 13:41:50|4844.97|4844.97|4845.52|4845.52|4846.25|4846.25|4844.51|4844.51|0
1626961320000|2021-07-22 13:42:00|4844.94|4844.94|4847.85|4847.85|4847.9|4847.9|4844.89|4844.89|0
1626961330000|2021-07-22 13:42:10|4848.5|4848.5|4850.77|4850.77|4850.77|4850.77|4848.5|4848.5|0
1626961340000|2021-07-22 13:42:20|4849.57|4849.57|4848.9|4848.9|4849.57|4849.57|4846.96|4846.96|0
1626961350000|2021-07-22 13:42:30|4848.61|4848.61|4852.15|4852.15|4852.15|4852.15|4848.61|4848.61|0
1626961360000|2021-07-22 13:42:40|4852.44|4852.44|4854.5|4854.5|4854.72|4854.72|4852.44|4852.44|0
1626961370000|2021-07-22 13:42:50|4855.08|4855.08|4858.17|4858.17|4858.46|4858.46|4855.08|4855.08|0
1626961380000|2021-07-22 13:43:00|4857.88|4857.88|4854.86|4854.86|4857.9|4857.9|4854.64|4854.64|0
1626961390000|2021-07-22 13:43:10|4853.99|4853.99|4856.4|4856.4|4856.4|4856.4|4852.39|4852.39|0
1626961400000|2021-07-22 13:43:20|4856.69|4856.69|4856.47|4856.47|4857.27|4857.27|4856.18|4856.18|0
1626961410000|2021-07-22 13:43:30|4856.76|4856.76|4861.47|4861.47|4861.76|4861.76|4856.76|4856.76|0
1626961420000|2021-07-22 13:43:40|4861.76|4861.76|4862.73|4862.73|4862.73|4862.73|4860.92|4860.92|0
1626961430000|2021-07-22 13:43:50|4862.3|4862.3|4864.36|4864.36|4864.65|4864.65|4862.01|4862.01|0
1626961440000|2021-07-22 13:44:00|4867.22|4867.22|4867.85|4867.85|4867.85|4867.85|4867.22|4867.22|0
1626961450000|2021-07-22 13:44:10|4868.14|4868.14|4869.15|4869.15|4869.15|4869.15|4868.14|4868.14|0
1626961460000|2021-07-22 13:44:20|4868.57|4868.57|4868.57|4868.57|4869.15|4869.15|4868.57|4868.57|0
1626961470000|2021-07-22 13:44:30|4869.44|4869.44|4867.49|4867.49|4869.44|4869.44|4867.2|4867.2|0
1626961480000|2021-07-22 13:44:40|4867.7|4867.7|4865.99|4865.99|4868.86|4868.86|4865.56|4865.56|0
1626961490000|2021-07-22 13:44:50|4865.97|4865.97|4866.48|4866.48|4866.77|4866.77|4864.23|4864.23|0
1626961500000|2021-07-22 13:45:00|4866.19|4866.19|4865.74|4865.74|4866.19|4866.19|4864.95|4864.95|0
1626961510000|2021-07-22 13:45:10|4865.53|4865.53|4865.82|4865.82|4865.82|4865.82|4865.53|4865.53|0
1626961520000|2021-07-22 13:45:20|4866.39|4866.39|4868.4|4868.4|4868.4|4868.4|4866.39|4866.39|0
1626961530000|2021-07-22 13:45:30|4867.82|4867.82|4869.53|4869.53|4869.53|4869.53|4867.24|4867.24|0
1626961540000|2021-07-22 13:45:40|4869.24|4869.24|4871.91|4871.91|4871.91|4871.91|4869.24|4869.24|0
1626961550000|2021-07-22 13:45:50|4872.2|4872.2|4871.91|4871.91|4872.48|4872.48|4871.47|4871.47|0
1626961560000|2021-07-22 13:46:00|4872.48|4872.48|4872.07|4872.07|4872.65|4872.65|4871.4|4871.4|0
1626961570000|2021-07-22 13:46:10|4871.08|4871.08|4865.51|4865.51|4871.08|4871.08|4865.51|4865.51|0
1626961580000|2021-07-22 13:46:20|4864.55|4864.55|4864.64|4864.64|4865.53|4865.53|4864.55|4864.55|0
1626961590000|2021-07-22 13:46:30|4863.93|4863.93|4860.29|4860.29|4863.93|4863.93|4860.29|4860.29|0
1626961600000|2021-07-22 13:46:40|4860.58|4860.58|4859.05|4859.05|4860.58|4860.58|4859.05|4859.05|0
1626961610000|2021-07-22 13:46:50|4859.48|4859.48|4860.06|4860.06|4860.06|4860.06|4859.48|4859.48|0
1626961620000|2021-07-22 13:47:00|4860.49|4860.49|4858.11|4858.11|4861.07|4861.07|4857.53|4857.53|0
1626961630000|2021-07-22 13:47:10|4858.4|4858.4|4861.71|4861.71|4861.71|4861.71|4858.4|4858.4|0
1626961640000|2021-07-22 13:47:20|4862|4862|4863.2|4863.2|4863.49|4863.49|4862|4862|0
1626961650000|2021-07-22 13:47:30|4864.49|4864.49|4865.36|4865.36|4865.65|4865.65|4864.49|4864.49|0
1626961660000|2021-07-22 13:47:40|4865.65|4865.65|4862.47|4862.47|4865.65|4865.65|4862.47|4862.47|0
1626961670000|2021-07-22 13:47:50|4862.95|4862.95|4864.48|4864.48|4864.48|4864.48|4862.61|4862.61|0
1626961680000|2021-07-22 13:48:00|4864.77|4864.77|4865.65|4865.65|4866.31|4866.31|4864.77|4864.77|0
1626961690000|2021-07-22 13:48:10|4863.67|4863.67|4864.48|4864.48|4865.13|4865.13|4863.67|4863.67|0
1626961700000|2021-07-22 13:48:20|4864.19|4864.19|4864.34|4864.34|4864.34|4864.34|4862.92|4862.92|0
1626961710000|2021-07-22 13:48:30|4863.47|4863.47|4859.85|4859.85|4863.47|4863.47|4859.85|4859.85|0
1626961720000|2021-07-22 13:48:40|4858.67|4858.67|4858.84|4858.84|4858.89|4858.89|4858.67|4858.67|0
1626961730000|2021-07-22 13:48:50|4859.13|4859.13|4857.64|4857.64|4859.42|4859.42|4857.64|4857.64|0
1626961740000|2021-07-22 13:49:00|4857.36|4857.36|4854.89|4854.89|4857.36|4857.36|4854.6|4854.6|0
1626961750000|2021-07-22 13:49:10|4853.69|4853.69|4852.74|4852.74|4853.69|4853.69|4852.74|4852.74|0
1626961760000|2021-07-22 13:49:20|4853.21|4853.21|4848.06|4848.06|4853.21|4853.21|4848.06|4848.06|0
1626961770000|2021-07-22 13:49:30|4847.63|4847.63|4847.77|4847.77|4848.11|4848.11|4847.05|4847.05|0
1626961780000|2021-07-22 13:49:40|4847.48|4847.48|4846.27|4846.27|4847.48|4847.48|4846.27|4846.27|0
1626961790000|2021-07-22 13:49:50|4846.5|4846.5|4847.08|4847.08|4848.17|4848.17|4846.5|4846.5|0
1626961800000|2021-07-22 13:50:00|4846.5|4846.5|4849.91|4849.91|4849.91|4849.91|4845.71|4845.71|0
1626961810000|2021-07-22 13:50:10|4849.33|4849.33|4850.73|4850.73|4850.88|4850.88|4849.33|4849.33|0
1626961820000|2021-07-22 13:50:20|4851.6|4851.6|4855.47|4855.47|4855.47|4855.47|4851.6|4851.6|0
1626961830000|2021-07-22 13:50:30|4854.89|4854.89|4855.95|4855.95|4856.05|4856.05|4854.89|4854.89|0
1626961840000|2021-07-22 13:50:40|4856.24|4856.24|4853.26|4853.26|4856.24|4856.24|4853.26|4853.26|0
1626961850000|2021-07-22 13:50:50|4852.98|4852.98|4854.47|4854.47|4854.47|4854.47|4852.96|4852.96|0
1626961860000|2021-07-22 13:51:00|4853.24|4853.24|4849.28|4849.28|4853.24|4853.24|4848.71|4848.71|0
1626961870000|2021-07-22 13:51:10|4849.07|4849.07|4845.81|4845.81|4849.07|4849.07|4845.8|4845.8|0
1626961880000|2021-07-22 13:51:20|4846.55|4846.55|4846.26|4846.26|4846.84|4846.84|4846.26|4846.26|0
1626961890000|2021-07-22 13:51:30|4847.08|4847.08|4846.93|4846.93|4848.23|4848.23|4846.64|4846.64|0
1626961900000|2021-07-22 13:51:40|4846.64|4846.64|4844.03|4844.03|4846.64|4846.64|4843.5|4843.5|0
1626961910000|2021-07-22 13:51:50|4844.27|4844.27|4843.87|4843.87|4844.99|4844.99|4843.87|4843.87|0
1626961920000|2021-07-22 13:52:00|4843.29|4843.29|4845.59|4845.59|4845.59|4845.59|4843.29|4843.29|0
1626961930000|2021-07-22 13:52:10|4846.24|4846.24|4845.97|4845.97|4846.82|4846.82|4845.97|4845.97|0
1626961940000|2021-07-22 13:52:20|4845.68|4845.68|4846.19|4846.19|4846.48|4846.48|4845.39|4845.39|0
1626961950000|2021-07-22 13:52:30|4845.76|4845.76|4843.09|4843.09|4845.76|4845.76|4842.4|4842.4|0
1626961960000|2021-07-22 13:52:40|4842.51|4842.51|4842.37|4842.37|4843.59|4843.59|4842.08|4842.08|0
1626961970000|2021-07-22 13:52:50|4842.66|4842.66|4843.45|4843.45|4843.45|4843.45|4842.66|4842.66|0
1626961980000|2021-07-22 13:53:00|4843.16|4843.16|4842.64|4842.64|4843.21|4843.21|4842.64|4842.64|0
1626961990000|2021-07-22 13:53:10|4842.69|4842.69|4844.42|4844.42|4844.42|4844.42|4842.69|4842.69|0
1626962000000|2021-07-22 13:53:20|4843.12|4843.12|4841.23|4841.23|4843.12|4843.12|4841.16|4841.16|0
1626962010000|2021-07-22 13:53:30|4840.94|4840.94|4839.11|4839.11|4841.52|4841.52|4839.11|4839.11|0
1626962020000|2021-07-22 13:53:40|4838.25|4838.25|4838.9|4838.9|4839.11|4839.11|4838.25|4838.25|0
1626962030000|2021-07-22 13:53:50|4839.19|4839.19|4840.41|4840.41|4840.41|4840.41|4839.19|4839.19|0
1626962040000|2021-07-22 13:54:00|4840.12|4840.12|4840.01|4840.01|4840.44|4840.44|4839.99|4839.99|0
1626962050000|2021-07-22 13:54:10|4841.54|4841.54|4842.99|4842.99|4842.99|4842.99|4840.96|4840.96|0
1626962060000|2021-07-22 13:54:20|4843.86|4843.86|4844.51|4844.51|4844.51|4844.51|4843.57|4843.57|0
1626962070000|2021-07-22 13:54:30|4845.38|4845.38|4849.73|4849.73|4849.73|4849.73|4844.8|4844.8|0
1626962080000|2021-07-22 13:54:40|4850.02|4850.02|4848.95|4848.95|4850.24|4850.24|4847.5|4847.5|0
1626962090000|2021-07-22 13:54:50|4849.59|4849.59|4851.15|4851.15|4852.09|4852.09|4849.59|4849.59|0
1626962100000|2021-07-22 13:55:00|4851.17|4851.17|4848.1|4848.1|4851.17|4851.17|4848.1|4848.1|0
1626962110000|2021-07-22 13:55:10|4848.11|4848.11|4846.31|4846.31|4848.11|4848.11|4846.02|4846.02|0
1626962120000|2021-07-22 13:55:20|4846.02|4846.02|4842.74|4842.74|4846.02|4846.02|4841.64|4841.64|0
1626962130000|2021-07-22 13:55:30|4843.39|4843.39|4844.76|4844.76|4845.05|4845.05|4843.39|4843.39|0
1626962140000|2021-07-22 13:55:40|4844.18|4844.18|4842.38|4842.38|4844.9|4844.9|4842.38|4842.38|0
1626962150000|2021-07-22 13:55:50|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|0
1626962160000|2021-07-22 13:56:00|4842.96|4842.96|4845.44|4845.44|4845.44|4845.44|4842.67|4842.67|0
1626962170000|2021-07-22 13:56:10|4845.16|4845.16|4844.58|4844.58|4845.16|4845.16|4844.36|4844.36|0
1626962180000|2021-07-22 13:56:20|4843.93|4843.93|4841.27|4841.27|4843.94|4843.94|4841.27|4841.27|0
1626962190000|2021-07-22 13:56:30|4840.69|4840.69|4837.62|4837.62|4840.69|4840.69|4837.62|4837.62|0
1626962200000|2021-07-22 13:56:40|4837.59|4837.59|4838.53|4838.53|4838.82|4838.82|4837.59|4837.59|0
1626962210000|2021-07-22 13:56:50|4839.01|4839.01|4838.97|4838.97|4839.55|4839.55|4838.97|4838.97|0
1626962220000|2021-07-22 13:57:00|4838.46|4838.46|4839.04|4839.04|4839.04|4839.04|4837.88|4837.88|0
1626962230000|2021-07-22 13:57:10|4839.62|4839.62|4838.61|4838.61|4840.48|4840.48|4838.32|4838.32|0
1626962240000|2021-07-22 13:57:20|4839.26|4839.26|4839.76|4839.76|4840.34|4840.34|4839.26|4839.26|0
1626962250000|2021-07-22 13:57:30|4839.33|4839.33|4839.55|4839.55|4840.91|4840.91|4839.09|4839.09|0
1626962260000|2021-07-22 13:57:40|4839.84|4839.84|4840.13|4840.13|4840.13|4840.13|4839.84|4839.84|0
1626962270000|2021-07-22 13:57:50|4838.3|4838.3|4838.81|4838.81|4839.02|4839.02|4838.3|4838.3|0
1626962280000|2021-07-22 13:58:00|4839.1|4839.1|4838.62|4838.62|4840.99|4840.99|4838.62|4838.62|0
1626962290000|2021-07-22 13:58:10|4838.4|4838.4|4834.73|4834.73|4838.4|4838.4|4834.73|4834.73|0
1626962300000|2021-07-22 13:58:20|4833.86|4833.86|4835.23|4835.23|4835.81|4835.81|4833.79|4833.79|0
1626962310000|2021-07-22 13:58:30|4835.81|4835.81|4836.34|4836.34|4836.63|4836.63|4835.81|4835.81|0
1626962320000|2021-07-22 13:58:40|4836.63|4836.63|4836.88|4836.88|4836.88|4836.88|4836.63|4836.63|0
1626962330000|2021-07-22 13:58:50|4837.17|4837.17|4840.48|4840.48|4840.48|4840.48|4837.17|4837.17|0
1626962340000|2021-07-22 13:59:00|4839.83|4839.83|4841.13|4841.13|4841.35|4841.35|4839.83|4839.83|0
1626962350000|2021-07-22 13:59:10|4841.15|4841.15|4841.72|4841.72|4841.72|4841.72|4841.15|4841.15|0
1626962360000|2021-07-22 13:59:20|4843.39|4843.39|4844.98|4844.98|4844.98|4844.98|4843.39|4843.39|0
1626962370000|2021-07-22 13:59:30|4846.49|4846.49|4847.09|4847.09|4847.67|4847.67|4846.27|4846.27|0
1626962380000|2021-07-22 13:59:40|4848.98|4848.98|4849.46|4849.46|4849.46|4849.46|4848.98|4848.98|0
1626962390000|2021-07-22 13:59:50|4849.74|4849.74|4848.69|4848.69|4849.74|4849.74|4848.45|4848.45|0
1626962400000|2021-07-22 14:00:00|4851.26|4851.26|4848.57|4848.57|4851.26|4851.26|4848.57|4848.57|0
1626962410000|2021-07-22 14:00:10|4849.15|4849.15|4850.31|4850.31|4850.31|4850.31|4848.57|4848.57|0
1626962420000|2021-07-22 14:00:20|4851.26|4851.26|4850.61|4850.61|4851.26|4851.26|4850.61|4850.61|0
1626962430000|2021-07-22 14:00:30|4850.03|4850.03|4849.02|4849.02|4850.32|4850.32|4849.02|4849.02|0
1626962440000|2021-07-22 14:00:40|4849.01|4849.01|4848.72|4848.72|4849.59|4849.59|4848.72|4848.72|0
1626962450000|2021-07-22 14:00:50|4848.55|4848.55|4842.39|4842.39|4848.55|4848.55|4842.39|4842.39|0
1626962460000|2021-07-22 14:01:00|4842.05|4842.05|4844.33|4844.33|4844.33|4844.33|4842.02|4842.02|0
1626962470000|2021-07-22 14:01:10|4844.35|4844.35|4842.06|4842.06|4844.56|4844.56|4842.06|4842.06|0
1626962480000|2021-07-22 14:01:20|4842.28|4842.28|4842.79|4842.79|4842.79|4842.79|4841.7|4841.7|0
1626962490000|2021-07-22 14:01:30|4843.07|4843.07|4845.26|4845.26|4845.26|4845.26|4843.07|4843.07|0
1626962500000|2021-07-22 14:01:40|4845.76|4845.76|4847.06|4847.06|4847.06|4847.06|4845.76|4845.76|0
1626962510000|2021-07-22 14:01:50|4846.77|4846.77|4847.51|4847.51|4847.51|4847.51|4846.55|4846.55|0
1626962520000|2021-07-22 14:02:00|4847.17|4847.17|4845.37|4845.37|4847.17|4847.17|4844.21|4844.21|0
1626962530000|2021-07-22 14:02:10|4845.08|4845.08|4846.32|4846.32|4847.69|4847.69|4845.08|4845.08|0
1626962540000|2021-07-22 14:02:20|4845.89|4845.89|4841.23|4841.23|4845.89|4845.89|4841.23|4841.23|0
1626962550000|2021-07-22 14:02:30|4841.52|4841.52|4838.61|4838.61|4841.52|4841.52|4838.32|4838.32|0
1626962560000|2021-07-22 14:02:40|4839.04|4839.04|4839.33|4839.33|4839.84|4839.84|4839.04|4839.04|0
1626962570000|2021-07-22 14:02:50|4839.98|4839.98|4840.34|4840.34|4840.56|4840.56|4839.62|4839.62|0
1626962580000|2021-07-22 14:03:00|4840.77|4840.77|4840.07|4840.07|4841.3|4841.3|4840.07|4840.07|0
1626962590000|2021-07-22 14:03:10|4839.49|4839.49|4841.32|4841.32|4841.32|4841.32|4839.28|4839.28|0
1626962600000|2021-07-22 14:03:20|4841.61|4841.61|4841.03|4841.03|4841.61|4841.61|4841.03|4841.03|0
1626962610000|2021-07-22 14:03:30|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|0
1626962620000|2021-07-22 14:03:40|4840.74|4840.74|4838.54|4838.54|4840.74|4840.74|4838.54|4838.54|0
1626962630000|2021-07-22 14:03:50|4838.52|4838.52|4838.3|4838.3|4838.59|4838.59|4837.72|4837.72|0
1626962640000|2021-07-22 14:04:00|4838.01|4838.01|4836.86|4836.86|4838.3|4838.3|4836.86|4836.86|0
1626962650000|2021-07-22 14:04:10|4837.15|4837.15|4839.12|4839.12|4839.41|4839.41|4837.15|4837.15|0
1626962660000|2021-07-22 14:04:20|4839.1|4839.1|4838.89|4838.89|4839.1|4839.1|4837.19|4837.19|0
1626962670000|2021-07-22 14:04:30|4839.18|4839.18|4840.09|4840.09|4841.12|4841.12|4839.18|4839.18|0
1626962680000|2021-07-22 14:04:40|4839.87|4839.87|4838.6|4838.6|4839.87|4839.87|4838.31|4838.31|0
1626962690000|2021-07-22 14:04:50|4839.18|4839.18|4839.2|4839.2|4839.2|4839.2|4837.28|4837.28|0
1626962700000|2021-07-22 14:05:00|4838.91|4838.91|4842.25|4842.25|4842.46|4842.46|4838.62|4838.62|0
1626962710000|2021-07-22 14:05:10|4842.23|4842.23|4842.52|4842.52|4842.52|4842.52|4841.65|4841.65|0
1626962720000|2021-07-22 14:05:20|4842.23|4842.23|4843.65|4843.65|4843.65|4843.65|4842.23|4842.23|0
1626962730000|2021-07-22 14:05:30|4843.22|4843.22|4842.13|4842.13|4843.22|4843.22|4842.13|4842.13|0
1626962740000|2021-07-22 14:05:40|4841.84|4841.84|4842.06|4842.06|4842.06|4842.06|4841.2|4841.2|0
1626962750000|2021-07-22 14:05:50|4841.84|4841.84|4841.1|4841.1|4841.84|4841.84|4841.1|4841.1|0
1626962760000|2021-07-22 14:06:00|4841.39|4841.39|4842.37|4842.37|4842.87|4842.87|4841.39|4841.39|0
1626962770000|2021-07-22 14:06:10|4841.65|4841.65|4840.45|4840.45|4841.65|4841.65|4840.17|4840.17|0
1626962780000|2021-07-22 14:06:20|4840.74|4840.74|4840.17|4840.17|4840.74|4840.74|4840.17|4840.17|0
1626962790000|2021-07-22 14:06:30|4840.45|4840.45|4838.35|4838.35|4840.45|4840.45|4838.35|4838.35|0
1626962800000|2021-07-22 14:06:40|4838.93|4838.93|4838.93|4838.93|4839.22|4839.22|4838.93|4838.93|0
1626962810000|2021-07-22 14:06:50|4839.36|4839.36|4838.93|4838.93|4839.36|4839.36|4838.93|4838.93|0
1626962820000|2021-07-22 14:07:00|4838.87|4838.87|4834.18|4834.18|4838.87|4838.87|4833.94|4833.94|0
1626962830000|2021-07-22 14:07:10|4835.33|4835.33|4836.6|4836.6|4836.6|4836.6|4835.33|4835.33|0
1626962840000|2021-07-22 14:07:20|4836.89|4836.89|4840.82|4840.82|4840.82|4840.82|4836.89|4836.89|0
1626962850000|2021-07-22 14:07:30|4840.83|4840.83|4840.11|4840.11|4840.83|4840.83|4840.11|4840.11|0
1626962860000|2021-07-22 14:07:40|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|0
1626962870000|2021-07-22 14:07:50|4840.91|4840.91|4841.78|4841.78|4842.07|4842.07|4840.91|4840.91|0
1626962880000|2021-07-22 14:08:00|4842.07|4842.07|4843.36|4843.36|4843.36|4843.36|4842.07|4842.07|0
1626962890000|2021-07-22 14:08:10|4842.78|4842.78|4842.13|4842.13|4843|4843|4842.13|4842.13|0
1626962900000|2021-07-22 14:08:20|4841.91|4841.91|4842.49|4842.49|4842.49|4842.49|4841.91|4841.91|0
1626962910000|2021-07-22 14:08:30|4842.25|4842.25|4842.76|4842.76|4842.76|4842.76|4842.25|4842.25|0
1626962920000|2021-07-22 14:08:40|4843.05|4843.05|4843.69|4843.69|4843.98|4843.98|4843.05|4843.05|0
1626962930000|2021-07-22 14:08:50|4844.65|4844.65|4845.71|4845.71|4845.71|4845.71|4844.65|4844.65|0
1626962940000|2021-07-22 14:09:00|4845.42|4845.42|4844.73|4844.73|4845.42|4845.42|4844.22|4844.22|0
1626962950000|2021-07-22 14:09:10|4845.26|4845.26|4847.29|4847.29|4847.29|4847.29|4845.26|4845.26|0
1626962960000|2021-07-22 14:09:20|4846.71|4846.71|4847.23|4847.23|4847.23|4847.23|4846.71|4846.71|0
1626962970000|2021-07-22 14:09:30|4845.87|4845.87|4846.23|4846.23|4846.81|4846.81|4845.87|4845.87|0
1626962980000|2021-07-22 14:09:40|4847.62|4847.62|4849.47|4849.47|4849.47|4849.47|4847.62|4847.62|0
1626962990000|2021-07-22 14:09:50|4849.76|4849.76|4850.99|4850.99|4850.99|4850.99|4849.47|4849.47|0
1626963000000|2021-07-22 14:10:00|4851.28|4851.28|4852.64|4852.64|4852.64|4852.64|4851.28|4851.28|0
1626963010000|2021-07-22 14:10:10|4852.88|4852.88|4853.82|4853.82|4855.95|4855.95|4852.88|4852.88|0
1626963020000|2021-07-22 14:10:20|4854.27|4854.27|4854.27|4854.27|4854.27|4854.27|4854.27|4854.27|0
1626963030000|2021-07-22 14:10:30|4854.56|4854.56|4854.62|4854.62|4855.14|4855.14|4854.56|4854.56|0
1626963040000|2021-07-22 14:10:40|4854.86|4854.86|4854.86|4854.86|4855.15|4855.15|4854.86|4854.86|0
1626963050000|2021-07-22 14:10:50|4854.64|4854.64|4853.63|4853.63|4854.64|4854.64|4853.42|4853.42|0
1626963060000|2021-07-22 14:11:00|4853.61|4853.61|4853.32|4853.32|4853.61|4853.61|4853.32|4853.32|0
1626963070000|2021-07-22 14:11:10|4854.19|4854.19|4853.61|4853.61|4854.19|4854.19|4853.32|4853.32|0
1626963080000|2021-07-22 14:11:20|4853.9|4853.9|4853.19|4853.19|4853.9|4853.9|4852.61|4852.61|0
1626963100000|2021-07-22 14:11:40|4853.48|4853.48|4854.12|4854.12|4854.12|4854.12|4853.48|4853.48|0
1626963110000|2021-07-22 14:11:50|4854.6|4854.6|4855.5|4855.5|4855.5|4855.5|4854.6|4854.6|0
1626963120000|2021-07-22 14:12:00|4855.79|4855.79|4856.04|4856.04|4856.33|4856.33|4855.79|4855.79|0
1626963130000|2021-07-22 14:12:10|4855.83|4855.83|4856.04|4856.04|4856.04|4856.04|4855.83|4855.83|0
1626963140000|2021-07-22 14:12:20|4856.33|4856.33|4858.83|4858.83|4859.31|4859.31|4856.33|4856.33|0
1626963150000|2021-07-22 14:12:30|4859.12|4859.12|4858.58|4858.58|4859.16|4859.16|4858.58|4858.58|0
1626963160000|2021-07-22 14:12:40|4858.87|4858.87|4858.82|4858.82|4859.11|4859.11|4858.53|4858.53|0
1626963170000|2021-07-22 14:12:50|4858.61|4858.61|4859.84|4859.84|4860.42|4860.42|4858.61|4858.61|0
1626963180000|2021-07-22 14:13:00|4860.05|4860.05|4864.71|4864.71|4864.71|4864.71|4860.05|4860.05|0
1626963190000|2021-07-22 14:13:10|4863.26|4863.26|4864.06|4864.06|4864.06|4864.06|4863|4863|0
1626963200000|2021-07-22 14:13:20|4863.77|4863.77|4862.52|4862.52|4864.27|4864.27|4862.52|4862.52|0
1626963210000|2021-07-22 14:13:30|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|0
1626963220000|2021-07-22 14:13:40|4862.52|4862.52|4862.25|4862.25|4862.54|4862.54|4862.25|4862.25|0
1626963230000|2021-07-22 14:13:50|4862.54|4862.54|4862.54|4862.54|4862.54|4862.54|4862.54|4862.54|0
1626963250000|2021-07-22 14:14:10|4862.83|4862.83|4863.47|4863.47|4863.47|4863.47|4862.83|4862.83|0
1626963260000|2021-07-22 14:14:20|4863.42|4863.42|4863.2|4863.2|4864.29|4864.29|4863.2|4863.2|0
1626963270000|2021-07-22 14:14:30|4863.42|4863.42|4861.77|4861.77|4863.47|4863.47|4861.77|4861.77|0
1626963280000|2021-07-22 14:14:40|4861.48|4861.48|4859.65|4859.65|4861.48|4861.48|4859.65|4859.65|0
1626963290000|2021-07-22 14:14:50|4859.94|4859.94|4860.21|4860.21|4860.23|4860.23|4859.94|4859.94|0
1626963300000|2021-07-22 14:15:00|4859.99|4859.99|4861|4861|4861|4861|4859.99|4859.99|0
1626963310000|2021-07-22 14:15:10|4861.64|4861.64|4861.21|4861.21|4861.93|4861.93|4861.21|4861.21|0
1626963320000|2021-07-22 14:15:20|4860.97|4860.97|4860.97|4860.97|4860.97|4860.97|4860.97|4860.97|0
1626963330000|2021-07-22 14:15:30|4860.69|4860.69|4860.92|4860.92|4860.92|4860.92|4860.69|4860.69|0
1626963340000|2021-07-22 14:15:40|4861.93|4861.93|4861.41|4861.41|4862.15|4862.15|4861.12|4861.12|0
1626963350000|2021-07-22 14:15:50|4861.7|4861.7|4861.99|4861.99|4861.99|4861.99|4861.41|4861.41|0
1626963360000|2021-07-22 14:16:00|4861.41|4861.41|4858.96|4858.96|4861.62|4861.62|4858.96|4858.96|0
1626963370000|2021-07-22 14:16:10|4858.91|4858.91|4859.08|4859.08|4859.95|4859.95|4858.31|4858.31|0
1626963380000|2021-07-22 14:16:20|4858.6|4858.6|4856.94|4856.94|4858.89|4858.89|4856.94|4856.94|0
1626963390000|2021-07-22 14:16:30|4856.7|4856.7|4855.05|4855.05|4856.7|4856.7|4855.05|4855.05|0
1626963400000|2021-07-22 14:16:40|4855.51|4855.51|4855.72|4855.72|4855.72|4855.72|4854.69|4854.69|0
1626963410000|2021-07-22 14:16:50|4856.01|4856.01|4856.7|4856.7|4856.7|4856.7|4856.01|4856.01|0
1626963420000|2021-07-22 14:17:00|4856.23|4856.23|4855.8|4855.8|4856.23|4856.23|4855.8|4855.8|0
1626963430000|2021-07-22 14:17:10|4856.27|4856.27|4859.68|4859.68|4859.68|4859.68|4856.27|4856.27|0
1626963440000|2021-07-22 14:17:20|4860.11|4860.11|4861.14|4861.14|4861.14|4861.14|4860.11|4860.11|0
1626963450000|2021-07-22 14:17:30|4861.72|4861.72|4862.67|4862.67|4862.67|4862.67|4861.72|4861.72|0
1626963460000|2021-07-22 14:17:40|4862.2|4862.2|4861.57|4861.57|4862.2|4862.2|4861.55|4861.55|0
1626963470000|2021-07-22 14:17:50|4861.55|4861.55|4860.68|4860.68|4861.55|4861.55|4860.68|4860.68|0
1626963480000|2021-07-22 14:18:00|4860.46|4860.46|4858.69|4858.69|4860.46|4860.46|4858.69|4858.69|0
1626963490000|2021-07-22 14:18:10|4858.4|4858.4|4855.18|4855.18|4858.4|4858.4|4855.18|4855.18|0
1626963500000|2021-07-22 14:18:20|4855.39|4855.39|4855.13|4855.13|4855.39|4855.39|4854.57|4854.57|0
1626963510000|2021-07-22 14:18:30|4855.42|4855.42|4856.65|4856.65|4856.65|4856.65|4855.42|4855.42|0
1626963520000|2021-07-22 14:18:40|4857.6|4857.6|4858.56|4858.56|4858.56|4858.56|4856.73|4856.73|0
1626963530000|2021-07-22 14:18:50|4858.27|4858.27|4858.05|4858.05|4858.27|4858.27|4857.76|4857.76|0
1626963540000|2021-07-22 14:19:00|4857.83|4857.83|4857.04|4857.04|4857.83|4857.83|4857.04|4857.04|0
1626963550000|2021-07-22 14:19:10|4857.33|4857.33|4857.62|4857.62|4858.2|4858.2|4857.11|4857.11|0
1626963560000|2021-07-22 14:19:20|4858.49|4858.49|4860.02|4860.02|4860.02|4860.02|4858.49|4858.49|0
1626963570000|2021-07-22 14:19:30|4859.37|4859.37|4858.87|4858.87|4859.37|4859.37|4858.87|4858.87|0
1626963580000|2021-07-22 14:19:40|4858.44|4858.44|4858.37|4858.37|4858.44|4858.44|4857.22|4857.22|0
1626963590000|2021-07-22 14:19:50|4858.66|4858.66|4857.07|4857.07|4858.66|4858.66|4857.07|4857.07|0
1626963600000|2021-07-22 14:20:00|4857.05|4857.05|4856.2|4856.2|4857.05|4857.05|4855.92|4855.92|0
1626963610000|2021-07-22 14:20:10|4856.64|4856.64|4856.35|4856.35|4857.35|4857.35|4856.35|4856.35|0
1626963620000|2021-07-22 14:20:20|4856.59|4856.59|4856.59|4856.59|4856.59|4856.59|4856.59|4856.59|0
1626963630000|2021-07-22 14:20:30|4856.82|4856.82|4856.82|4856.82|4856.82|4856.82|4856.82|4856.82|0
1626963640000|2021-07-22 14:20:40|4856.1|4856.1|4853.8|4853.8|4856.1|4856.1|4853.8|4853.8|0
1626963650000|2021-07-22 14:20:50|4853.75|4853.75|4851.15|4851.15|4853.75|4853.75|4851.15|4851.15|0
1626963660000|2021-07-22 14:21:00|4851.13|4851.13|4851.13|4851.13|4851.13|4851.13|4851.13|4851.13|0
1626963670000|2021-07-22 14:21:10|4851.07|4851.07|4851.07|4851.07|4851.07|4851.07|4851.07|4851.07|0
1626963680000|2021-07-22 14:21:20|4850.64|4850.64|4849.83|4849.83|4850.64|4850.64|4849.83|4849.83|0
1626963690000|2021-07-22 14:21:30|4849.84|4849.84|4851.04|4851.04|4851.62|4851.62|4849.84|4849.84|0
1626963700000|2021-07-22 14:21:40|4851.33|4851.33|4853.97|4853.97|4854.4|4854.4|4851.33|4851.33|0
1626963710000|2021-07-22 14:21:50|4853.76|4853.76|4853.32|4853.32|4853.76|4853.76|4853.32|4853.32|0
1626963720000|2021-07-22 14:22:00|4853.09|4853.09|4851.64|4851.64|4853.09|4853.09|4851.35|4851.35|0
1626963730000|2021-07-22 14:22:10|4851.35|4851.35|4851.35|4851.35|4851.35|4851.35|4851.35|4851.35|0
1626963740000|2021-07-22 14:22:20|4850.87|4850.87|4849.74|4849.74|4850.87|4850.87|4849.5|4849.5|0
1626963750000|2021-07-22 14:22:30|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|0
1626963760000|2021-07-22 14:22:40|4848.74|4848.74|4849.03|4849.03|4849.03|4849.03|4848.74|4848.74|0
1626963770000|2021-07-22 14:22:50|4848.45|4848.45|4847.51|4847.51|4848.45|4848.45|4847.51|4847.51|0
1626963780000|2021-07-22 14:23:00|4848.23|4848.23|4849.24|4849.24|4849.24|4849.24|4848.23|4848.23|0
1626963790000|2021-07-22 14:23:10|4850.3|4850.3|4850.21|4850.21|4850.5|4850.5|4850.21|4850.21|0
1626963810000|2021-07-22 14:23:30|4849.92|4849.92|4845.81|4845.81|4849.92|4849.92|4845.81|4845.81|0
1626963820000|2021-07-22 14:23:40|4845.1|4845.1|4846.11|4846.11|4846.11|4846.11|4845.03|4845.03|0
1626963830000|2021-07-22 14:23:50|4846.69|4846.69|4847.02|4847.02|4847.02|4847.02|4846.69|4846.69|0
1626963840000|2021-07-22 14:24:00|4847.31|4847.31|4844.32|4844.32|4847.31|4847.31|4842.97|4842.97|0
1626963850000|2021-07-22 14:24:10|4843.74|4843.74|4844.56|4844.56|4844.79|4844.79|4843.74|4843.74|0
1626963860000|2021-07-22 14:24:20|4843.65|4843.65|4844.12|4844.12|4844.41|4844.41|4843.07|4843.07|0
1626963870000|2021-07-22 14:24:30|4843.84|4843.84|4843.27|4843.27|4843.84|4843.84|4842.57|4842.57|0
1626963880000|2021-07-22 14:24:40|4843.85|4843.85|4843.85|4843.85|4843.85|4843.85|4843.85|4843.85|0
1626963890000|2021-07-22 14:24:50|4843.56|4843.56|4843.1|4843.1|4843.56|4843.56|4842.81|4842.81|0
1626963900000|2021-07-22 14:25:00|4843.63|4843.63|4843.34|4843.34|4843.92|4843.92|4843.34|4843.34|0
1626963910000|2021-07-22 14:25:10|4844.2|4844.2|4844.49|4844.49|4844.49|4844.49|4844.2|4844.2|0
1626963920000|2021-07-22 14:25:20|4845.5|4845.5|4848.26|4848.26|4848.55|4848.55|4845.5|4845.5|0
1626963930000|2021-07-22 14:25:30|4848.28|4848.28|4846.34|4846.34|4848.28|4848.28|4846.34|4846.34|0
1626963950000|2021-07-22 14:25:50|4846.05|4846.05|4846.92|4846.92|4846.92|4846.92|4845.76|4845.76|0
1626963960000|2021-07-22 14:26:00|4846.63|4846.63|4848.76|4848.76|4848.76|4848.76|4846.63|4846.63|0
1626963970000|2021-07-22 14:26:10|4849.05|4849.05|4849.29|4849.29|4849.56|4849.56|4848.76|4848.76|0
1626963980000|2021-07-22 14:26:20|4850.24|4850.24|4850.82|4850.82|4850.82|4850.82|4850.24|4850.24|0
1626963990000|2021-07-22 14:26:30|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|0
1626964000000|2021-07-22 14:26:40|4851.25|4851.25|4849.29|4849.29|4851.25|4851.25|4848.86|4848.86|0
1626964010000|2021-07-22 14:26:50|4848.86|4848.86|4848.28|4848.28|4848.86|4848.86|4848.28|4848.28|0
1626964020000|2021-07-22 14:27:00|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|0
1626964030000|2021-07-22 14:27:10|4847.78|4847.78|4846.77|4846.77|4847.78|4847.78|4846.77|4846.77|0
1626964040000|2021-07-22 14:27:20|4846.55|4846.55|4843.43|4843.43|4846.55|4846.55|4842.86|4842.86|0
1626964050000|2021-07-22 14:27:30|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.22|4844.22|0
1626964060000|2021-07-22 14:27:40|4844.8|4844.8|4845.15|4845.15|4845.15|4845.15|4844.51|4844.51|0
1626964070000|2021-07-22 14:27:50|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|0
1626964080000|2021-07-22 14:28:00|4845.15|4845.15|4846.32|4846.32|4846.32|4846.32|4845.15|4845.15|0
1626964090000|2021-07-22 14:28:10|4846.03|4846.03|4847.57|4847.57|4847.57|4847.57|4846.03|4846.03|0
1626964100000|2021-07-22 14:28:20|4847.59|4847.59|4847.3|4847.3|4847.59|4847.59|4847.3|4847.3|0
1626964110000|2021-07-22 14:28:30|4847.88|4847.88|4847.88|4847.88|4847.88|4847.88|4847.88|4847.88|0
1626964120000|2021-07-22 14:28:40|4847.59|4847.59|4848.24|4848.24|4848.24|4848.24|4847.3|4847.3|0
1626964130000|2021-07-22 14:28:50|4847.95|4847.95|4845.98|4845.98|4847.95|4847.95|4845.98|4845.98|0
1626964140000|2021-07-22 14:29:00|4845.76|4845.76|4844.74|4844.74|4845.76|4845.76|4844.74|4844.74|0
1626964150000|2021-07-22 14:29:10|4844.95|4844.95|4845.61|4845.61|4845.61|4845.61|4844.24|4844.24|0
1626964160000|2021-07-22 14:29:20|4845.18|4845.18|4844.94|4844.94|4845.18|4845.18|4844.94|4844.94|0
1626964170000|2021-07-22 14:29:30|4845.8|4845.8|4845.15|4845.15|4846.09|4846.09|4845.15|4845.15|0
1626964180000|2021-07-22 14:29:40|4845.37|4845.37|4846.19|4846.19|4846.19|4846.19|4845.37|4845.37|0
1626964190000|2021-07-22 14:29:50|4846.17|4846.17|4846.46|4846.46|4846.46|4846.46|4846.17|4846.17|0
1626964200000|2021-07-22 14:30:00|4845.72|4845.72|4846.01|4846.01|4846.01|4846.01|4845.72|4845.72|0
1626964210000|2021-07-22 14:30:10|4847.01|4847.01|4846.83|4846.83|4847.3|4847.3|4846.83|4846.83|0
1626964220000|2021-07-22 14:30:20|4847.04|4847.04|4847.02|4847.02|4847.04|4847.04|4847.02|4847.02|0
1626964230000|2021-07-22 14:30:30|4846.73|4846.73|4848.08|4848.08|4848.08|4848.08|4846.49|4846.49|0
1626964240000|2021-07-22 14:30:40|4849.42|4849.42|4850.28|4850.28|4850.28|4850.28|4849.42|4849.42|0
1626964250000|2021-07-22 14:30:50|4849.8|4849.8|4846.88|4846.88|4849.8|4849.8|4846.43|4846.43|0
1626964260000|2021-07-22 14:31:00|4846.59|4846.59|4845.92|4845.92|4846.59|4846.59|4845.92|4845.92|0
1626964270000|2021-07-22 14:31:10|4846.14|4846.14|4846.61|4846.61|4846.61|4846.61|4846.14|4846.14|0
1626964280000|2021-07-22 14:31:20|4846.4|4846.4|4845.34|4845.34|4846.4|4846.4|4845.34|4845.34|0
1626964290000|2021-07-22 14:31:30|4845.05|4845.05|4845.36|4845.36|4845.63|4845.63|4844.86|4844.86|0
1626964300000|2021-07-22 14:31:40|4845.6|4845.6|4846.37|4846.37|4846.37|4846.37|4845.6|4845.6|0
1626964310000|2021-07-22 14:31:50|4846.66|4846.66|4846.66|4846.66|4846.66|4846.66|4846.66|4846.66|0
1626964320000|2021-07-22 14:32:00|4847.33|4847.33|4845.72|4845.72|4847.33|4847.33|4845.67|4845.67|0
1626964330000|2021-07-22 14:32:10|4845.15|4845.15|4838.38|4838.38|4845.15|4845.15|4837.9|4837.9|0
1626964340000|2021-07-22 14:32:20|4838.6|4838.6|4838.22|4838.22|4839.09|4839.09|4837.34|4837.34|0
1626964350000|2021-07-22 14:32:30|4837.98|4837.98|4838.96|4838.96|4839.78|4839.78|4837.19|4837.19|0
1626964360000|2021-07-22 14:32:40|4839.2|4839.2|4839.9|4839.9|4840.14|4840.14|4839.2|4839.2|0
1626964370000|2021-07-22 14:32:50|4840.19|4840.19|4841.46|4841.46|4841.46|4841.46|4840.19|4840.19|0
1626964380000|2021-07-22 14:33:00|4841.9|4841.9|4840.14|4840.14|4843.02|4843.02|4839.92|4839.92|0
1626964390000|2021-07-22 14:33:10|4840.38|4840.38|4840.91|4840.91|4840.91|4840.91|4840.14|4840.14|0
1626964400000|2021-07-22 14:33:20|4841.19|4841.19|4841.72|4841.72|4841.72|4841.72|4841.19|4841.19|0
1626964410000|2021-07-22 14:33:30|4841.48|4841.48|4841.03|4841.03|4841.72|4841.72|4841.03|4841.03|0
1626964420000|2021-07-22 14:33:40|4841.27|4841.27|4843.43|4843.43|4843.43|4843.43|4840.98|4840.98|0
1626964430000|2021-07-22 14:33:50|4843.71|4843.71|4844.5|4844.5|4844.5|4844.5|4843.21|4843.21|0
1626964440000|2021-07-22 14:34:00|4844.52|4844.52|4844.66|4844.66|4844.95|4844.95|4844.5|4844.5|0
1626964450000|2021-07-22 14:34:10|4844.9|4844.9|4844.93|4844.93|4845.41|4845.41|4844.9|4844.9|0
1626964460000|2021-07-22 14:34:20|4845.41|4845.41|4844.66|4844.66|4845.43|4845.43|4844.66|4844.66|0
1626964470000|2021-07-22 14:34:30|4843.99|4843.99|4842.99|4842.99|4843.99|4843.99|4842.99|4842.99|0
1626964480000|2021-07-22 14:34:40|4842.55|4842.55|4839.97|4839.97|4842.55|4842.55|4839.73|4839.73|0
1626964490000|2021-07-22 14:34:50|4840.21|4840.21|4840.13|4840.13|4840.21|4840.21|4839.68|4839.68|0
1626964500000|2021-07-22 14:35:00|4840.42|4840.42|4841.1|4841.1|4841.1|4841.1|4840.09|4840.09|0
1626964510000|2021-07-22 14:35:10|4841.11|4841.11|4840.88|4840.88|4841.11|4841.11|4840.88|4840.88|0
1626964520000|2021-07-22 14:35:20|4840.59|4840.59|4839.7|4839.7|4840.59|4840.59|4839.7|4839.7|0
1626964530000|2021-07-22 14:35:30|4839.99|4839.99|4838.8|4838.8|4839.99|4839.99|4838.56|4838.56|0
1626964540000|2021-07-22 14:35:40|4839.66|4839.66|4839.95|4839.95|4839.95|4839.95|4839.66|4839.66|0
1626964550000|2021-07-22 14:35:50|4839.93|4839.93|4839.55|4839.55|4839.93|4839.93|4839.31|4839.31|0
1626964560000|2021-07-22 14:36:00|4840.49|4840.49|4840.15|4840.15|4840.49|4840.49|4840.15|4840.15|0
1626964570000|2021-07-22 14:36:10|4839.57|4839.57|4839.86|4839.86|4839.86|4839.86|4839.28|4839.28|0
1626964580000|2021-07-22 14:36:20|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|0
1626964590000|2021-07-22 14:36:30|4839.14|4839.14|4839.57|4839.57|4839.57|4839.57|4839.14|4839.14|0
1626964600000|2021-07-22 14:36:40|4840.44|4840.44|4842.55|4842.55|4842.55|4842.55|4840.44|4840.44|0
1626964610000|2021-07-22 14:36:50|4842.34|4842.34|4841.12|4841.12|4842.34|4842.34|4841.12|4841.12|0
1626964620000|2021-07-22 14:37:00|4840.88|4840.88|4839.44|4839.44|4840.9|4840.9|4839.44|4839.44|0
1626964630000|2021-07-22 14:37:10|4840.01|4840.01|4840.21|4840.21|4840.68|4840.68|4840.01|4840.01|0
1626964640000|2021-07-22 14:37:20|4839.92|4839.92|4839.46|4839.46|4840.13|4840.13|4839.46|4839.46|0
1626964650000|2021-07-22 14:37:30|4838.6|4838.6|4837.66|4837.66|4838.6|4838.6|4837.66|4837.66|0
1626964660000|2021-07-22 14:37:40|4837.65|4837.65|4837.63|4837.63|4837.65|4837.65|4837.4|4837.4|0
1626964670000|2021-07-22 14:37:50|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|0
1626964680000|2021-07-22 14:38:00|4838|4838|4837.92|4837.92|4838.21|4838.21|4837.92|4837.92|0
1626964690000|2021-07-22 14:38:10|4836.98|4836.98|4835.6|4835.6|4836.98|4836.98|4835.22|4835.22|0
1626964700000|2021-07-22 14:38:20|4835.31|4835.31|4835.67|4835.67|4835.89|4835.89|4835.31|4835.31|0
1626964710000|2021-07-22 14:38:30|4835.69|4835.69|4834.95|4834.95|4835.69|4835.69|4834.74|4834.74|0
1626964720000|2021-07-22 14:38:40|4834.71|4834.71|4834.69|4834.69|4834.71|4834.71|4834.48|4834.48|0
1626964740000|2021-07-22 14:39:00|4834.91|4834.91|4835|4835|4835.67|4835.67|4834.66|4834.66|0
1626964750000|2021-07-22 14:39:10|4835.43|4835.43|4836.43|4836.43|4836.43|4836.43|4835.43|4835.43|0
1626964760000|2021-07-22 14:39:20|4836.86|4836.86|4837.12|4837.12|4837.34|4837.34|4836.86|4836.86|0
1626964770000|2021-07-22 14:39:30|4837.14|4837.14|4838.73|4838.73|4838.73|4838.73|4837.14|4837.14|0
1626964780000|2021-07-22 14:39:40|4838.68|4838.68|4838.46|4838.46|4838.68|4838.68|4838.46|4838.46|0
1626964790000|2021-07-22 14:39:50|4839.04|4839.04|4839.34|4839.34|4839.34|4839.34|4839.04|4839.04|0
1626964800000|2021-07-22 14:40:00|4839.36|4839.36|4839.33|4839.33|4841.61|4841.61|4839.33|4839.33|0
1626964810000|2021-07-22 14:40:10|4839.04|4839.04|4838.38|4838.38|4839.05|4839.05|4838.38|4838.38|0
1626964820000|2021-07-22 14:40:20|4837.51|4837.51|4838.34|4838.34|4838.34|4838.34|4837.06|4837.06|0
1626964830000|2021-07-22 14:40:30|4838.63|4838.63|4839.82|4839.82|4839.82|4839.82|4838.63|4838.63|0
1626964840000|2021-07-22 14:40:40|4839.77|4839.77|4840.81|4840.81|4840.81|4840.81|4839.77|4839.77|0
1626964850000|2021-07-22 14:40:50|4840.59|4840.59|4839.51|4839.51|4840.59|4840.59|4839.3|4839.3|0
1626964860000|2021-07-22 14:41:00|4839.28|4839.28|4838.7|4838.7|4839.28|4839.28|4838.7|4838.7|0
1626964870000|2021-07-22 14:41:10|4838.46|4838.46|4838.7|4838.7|4838.7|4838.7|4838.46|4838.46|0
1626964880000|2021-07-22 14:41:20|4838.48|4838.48|4839.88|4839.88|4839.88|4839.88|4838.48|4838.48|0
1626964890000|2021-07-22 14:41:30|4840.09|4840.09|4840.07|4840.07|4840.31|4840.31|4840.07|4840.07|0
1626964900000|2021-07-22 14:41:40|4840.36|4840.36|4840.6|4840.6|4840.6|4840.6|4840.36|4840.36|0
1626964910000|2021-07-22 14:41:50|4840.38|4840.38|4840.47|4840.47|4840.48|4840.48|4839.62|4839.62|0
1626964920000|2021-07-22 14:42:00|4839.89|4839.89|4840.18|4840.18|4840.65|4840.65|4839.89|4839.89|0
1626964930000|2021-07-22 14:42:10|4840.47|4840.47|4840.7|4840.7|4840.7|4840.7|4840.47|4840.47|0
1626964940000|2021-07-22 14:42:20|4840.47|4840.47|4840.47|4840.47|4840.47|4840.47|4840.47|4840.47|0
1626964950000|2021-07-22 14:42:30|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|0
1626964960000|2021-07-22 14:42:40|4841.14|4841.14|4841.43|4841.43|4841.43|4841.43|4841.14|4841.14|0
1626964970000|2021-07-22 14:42:50|4841.9|4841.9|4841.88|4841.88|4841.9|4841.9|4841.88|4841.88|0
1626964980000|2021-07-22 14:43:00|4842.17|4842.17|4844.21|4844.21|4844.21|4844.21|4841.79|4841.79|0
1626964990000|2021-07-22 14:43:10|4844.93|4844.93|4845.74|4845.74|4845.74|4845.74|4844.93|4844.93|0
1626965000000|2021-07-22 14:43:20|4845.73|4845.73|4844.53|4844.53|4845.73|4845.73|4844.29|4844.29|0
1626965010000|2021-07-22 14:43:30|4844.24|4844.24|4843.33|4843.33|4844.24|4844.24|4843.33|4843.33|0
1626965020000|2021-07-22 14:43:40|4843.35|4843.35|4841.71|4841.71|4843.37|4843.37|4841.71|4841.71|0
1626965030000|2021-07-22 14:43:50|4840.85|4840.85|4839.64|4839.64|4840.85|4840.85|4839.64|4839.64|0
1626965040000|2021-07-22 14:44:00|4839.88|4839.88|4838.42|4838.42|4839.88|4839.88|4838.25|4838.25|0
1626965050000|2021-07-22 14:44:10|4838.71|4838.71|4838.87|4838.87|4839.16|4839.16|4838.47|4838.47|0
1626965060000|2021-07-22 14:44:20|4838.84|4838.84|4838.34|4838.34|4839.06|4839.06|4838.34|4838.34|0
1626965070000|2021-07-22 14:44:30|4838.05|4838.05|4838.34|4838.34|4838.34|4838.34|4838.05|4838.05|0
1626965080000|2021-07-22 14:44:40|4838.35|4838.35|4837.64|4837.64|4838.35|4838.35|4837.16|4837.16|0
1626965090000|2021-07-22 14:44:50|4838.12|4838.12|4837.8|4837.8|4838.12|4838.12|4837.8|4837.8|0
1626965100000|2021-07-22 14:45:00|4837.56|4837.56|4837.34|4837.34|4837.56|4837.56|4836.82|4836.82|0
1626965110000|2021-07-22 14:45:10|4837.36|4837.36|4837.36|4837.36|4837.65|4837.65|4837.36|4837.36|0
1626965120000|2021-07-22 14:45:20|4836.49|4836.49|4835.47|4835.47|4836.56|4836.56|4835.47|4835.47|0
1626965130000|2021-07-22 14:45:30|4835.04|4835.04|4832.21|4832.21|4835.04|4835.04|4831.57|4831.57|0
1626965140000|2021-07-22 14:45:40|4832.24|4832.24|4829.94|4829.94|4832.24|4832.24|4828.47|4828.47|0
1626965150000|2021-07-22 14:45:50|4830.15|4830.15|4832.44|4832.44|4832.44|4832.44|4830.15|4830.15|0
1626965160000|2021-07-22 14:46:00|4832.22|4832.22|4833.08|4833.08|4833.08|4833.08|4831.93|4831.93|0
1626965170000|2021-07-22 14:46:10|4833.37|4833.37|4833.1|4833.1|4833.84|4833.84|4832.67|4832.67|0
1626965180000|2021-07-22 14:46:20|4832.28|4832.28|4832.57|4832.57|4832.57|4832.57|4832.28|4832.28|0
1626965190000|2021-07-22 14:46:30|4831.7|4831.7|4831.49|4831.49|4831.7|4831.7|4831.49|4831.49|0
1626965200000|2021-07-22 14:46:40|4831.97|4831.97|4833.1|4833.1|4833.34|4833.34|4831.97|4831.97|0
1626965210000|2021-07-22 14:46:50|4833.09|4833.09|4831.79|4831.79|4833.09|4833.09|4831.79|4831.79|0
1626965220000|2021-07-22 14:47:00|4831.55|4831.55|4831.58|4831.58|4831.58|4831.58|4830.76|4830.76|0
1626965230000|2021-07-22 14:47:10|4832.03|4832.03|4832.82|4832.82|4832.82|4832.82|4832.03|4832.03|0
1626965250000|2021-07-22 14:47:30|4833.11|4833.11|4833.85|4833.85|4833.85|4833.85|4833.11|4833.11|0
1626965280000|2021-07-22 14:48:00|4833.63|4833.63|4832.94|4832.94|4833.63|4833.63|4832.94|4832.94|0
1626965290000|2021-07-22 14:48:10|4832.73|4832.73|4832.12|4832.12|4832.73|4832.73|4831.91|4831.91|0
1626965300000|2021-07-22 14:48:20|4832.14|4832.14|4832.34|4832.34|4832.36|4832.36|4832.14|4832.14|0
1626965310000|2021-07-22 14:48:30|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|0
1626965320000|2021-07-22 14:48:40|4832.61|4832.61|4832.9|4832.9|4832.9|4832.9|4832.61|4832.61|0
1626965330000|2021-07-22 14:48:50|4832.61|4832.61|4833.09|4833.09|4833.16|4833.16|4832.61|4832.61|0
1626965340000|2021-07-22 14:49:00|4833.38|4833.38|4832.71|4832.71|4833.38|4833.38|4831.91|4831.91|0
1626965350000|2021-07-22 14:49:10|4831.63|4831.63|4827.51|4827.51|4831.84|4831.84|4827.51|4827.51|0
1626965360000|2021-07-22 14:49:20|4827.5|4827.5|4826.26|4826.26|4827.79|4827.79|4826.26|4826.26|0
1626965370000|2021-07-22 14:49:30|4825.54|4825.54|4825.13|4825.13|4825.54|4825.54|4824|4824|0
1626965380000|2021-07-22 14:49:40|4824.67|4824.67|4824.6|4824.6|4824.67|4824.67|4824.39|4824.39|0
1626965390000|2021-07-22 14:49:50|4824.39|4824.39|4825.54|4825.54|4825.54|4825.54|4824.1|4824.1|0
1626965400000|2021-07-22 14:50:00|4825.33|4825.33|4823.88|4823.88|4825.78|4825.78|4823.88|4823.88|0
1626965410000|2021-07-22 14:50:10|4824.12|4824.12|4825.89|4825.89|4825.89|4825.89|4824.11|4824.11|0
1626965420000|2021-07-22 14:50:20|4826.1|4826.1|4825.31|4825.31|4826.1|4826.1|4825.31|4825.31|0
1626965440000|2021-07-22 14:50:40|4824.73|4824.73|4824.73|4824.73|4824.73|4824.73|4824.73|4824.73|0
1626965450000|2021-07-22 14:50:50|4824.3|4824.3|4820.99|4820.99|4824.3|4824.3|4820.99|4820.99|0
1626965460000|2021-07-22 14:51:00|4820.7|4820.7|4820.97|4820.97|4820.97|4820.97|4820.18|4820.18|0
1626965470000|2021-07-22 14:51:10|4820.95|4820.95|4822.39|4822.39|4822.39|4822.39|4820.95|4820.95|0
1626965480000|2021-07-22 14:51:20|4823.42|4823.42|4823.85|4823.85|4823.85|4823.85|4823.42|4823.42|0
1626965500000|2021-07-22 14:51:40|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|0
1626965510000|2021-07-22 14:51:50|4824.33|4824.33|4823.56|4823.56|4824.33|4824.33|4823.56|4823.56|0
1626965520000|2021-07-22 14:52:00|4824.09|4824.09|4824.55|4824.55|4824.55|4824.55|4823.88|4823.88|0
1626965530000|2021-07-22 14:52:10|4824.84|4824.84|4824.85|4824.85|4825.07|4825.07|4824.84|4824.84|0
1626965540000|2021-07-22 14:52:20|4825.07|4825.07|4825.31|4825.31|4825.6|4825.6|4825.07|4825.07|0
1626965550000|2021-07-22 14:52:30|4825.09|4825.09|4824.04|4824.04|4825.09|4825.09|4824.04|4824.04|0
1626965560000|2021-07-22 14:52:40|4824.32|4824.32|4824.32|4824.32|4824.32|4824.32|4824.32|4824.32|0
1626965570000|2021-07-22 14:52:50|4824.09|4824.09|4823.51|4823.51|4824.09|4824.09|4823.51|4823.51|0
1626965580000|2021-07-22 14:53:00|4823.53|4823.53|4822.76|4822.76|4823.53|4823.53|4822.76|4822.76|0
1626965590000|2021-07-22 14:53:10|4823|4823|4821.92|4821.92|4823|4823|4821.9|4821.9|0
1626965600000|2021-07-22 14:53:20|4823.26|4823.26|4824.29|4824.29|4824.29|4824.29|4823.26|4823.26|0
1626965610000|2021-07-22 14:53:30|4824.31|4824.31|4824.75|4824.75|4824.75|4824.75|4824.31|4824.31|0
1626965620000|2021-07-22 14:53:40|4825.03|4825.03|4825.03|4825.03|4825.03|4825.03|4825.03|4825.03|0
1626965630000|2021-07-22 14:53:50|4825.99|4825.99|4826.66|4826.66|4826.66|4826.66|4825.99|4825.99|0
1626965640000|2021-07-22 14:54:00|4826.2|4826.2|4826.49|4826.49|4826.49|4826.49|4826.2|4826.2|0
1626965650000|2021-07-22 14:54:10|4826.78|4826.78|4827|4827|4827|4827|4826.78|4826.78|0
1626965660000|2021-07-22 14:54:20|4827.71|4827.71|4827.93|4827.93|4828.17|4828.17|4827.71|4827.71|0
1626965670000|2021-07-22 14:54:30|4828.17|4828.17|4831.03|4831.03|4831.26|4831.26|4828.17|4828.17|0
1626965680000|2021-07-22 14:54:40|4830.59|4830.59|4830.02|4830.02|4830.59|4830.59|4830.02|4830.02|0
1626965690000|2021-07-22 14:54:50|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|0
1626965700000|2021-07-22 14:55:00|4829.27|4829.27|4828.82|4828.82|4829.27|4829.27|4828.82|4828.82|0
1626965710000|2021-07-22 14:55:10|4828.53|4828.53|4827.16|4827.16|4828.53|4828.53|4827.16|4827.16|0
1626965720000|2021-07-22 14:55:20|4827.19|4827.19|4827.67|4827.67|4827.67|4827.67|4827.09|4827.09|0
1626965730000|2021-07-22 14:55:30|4826.72|4826.72|4825.82|4825.82|4827.17|4827.17|4825.59|4825.59|0
1626965740000|2021-07-22 14:55:40|4825.84|4825.84|4826.76|4826.76|4826.76|4826.76|4825.65|4825.65|0
1626965750000|2021-07-22 14:55:50|4826.71|4826.71|4827.29|4827.29|4827.31|4827.31|4826.71|4826.71|0
1626965760000|2021-07-22 14:56:00|4827.33|4827.33|4826.69|4826.69|4827.78|4827.78|4826.65|4826.65|0
1626965770000|2021-07-22 14:56:10|4826.71|4826.71|4826.69|4826.69|4826.73|4826.73|4826.69|4826.69|0
1626965780000|2021-07-22 14:56:20|4826.67|4826.67|4827.31|4827.31|4827.68|4827.68|4826.67|4826.67|0
1626965790000|2021-07-22 14:56:30|4827.26|4827.26|4826.72|4826.72|4827.26|4827.26|4826.72|4826.72|0
1626965800000|2021-07-22 14:56:40|4826.28|4826.28|4825.04|4825.04|4826.32|4826.32|4825.04|4825.04|0
1626965810000|2021-07-22 14:56:50|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|0
1626965820000|2021-07-22 14:57:00|4825.04|4825.04|4826.78|4826.78|4826.78|4826.78|4825.02|4825.02|0
1626965830000|2021-07-22 14:57:10|4826.35|4826.35|4825.58|4825.58|4826.35|4826.35|4825.58|4825.58|0
1626965840000|2021-07-22 14:57:20|4825.82|4825.82|4826.05|4826.05|4826.11|4826.11|4825.82|4825.82|0
1626965850000|2021-07-22 14:57:30|4825.76|4825.76|4825.29|4825.29|4825.76|4825.76|4825.29|4825.29|0
1626965860000|2021-07-22 14:57:40|4825.72|4825.72|4825.94|4825.94|4825.94|4825.94|4825.7|4825.7|0
1626965870000|2021-07-22 14:57:50|4826.52|4826.52|4826.52|4826.52|4826.81|4826.81|4826.52|4826.52|0
1626965880000|2021-07-22 14:58:00|4826.81|4826.81|4828.51|4828.51|4828.51|4828.51|4826.81|4826.81|0
1626965890000|2021-07-22 14:58:10|4828.22|4828.22|4828.22|4828.22|4828.22|4828.22|4828.22|4828.22|0
1626965900000|2021-07-22 14:58:20|4827.34|4827.34|4827.05|4827.05|4827.36|4827.36|4827.05|4827.05|0
1626965910000|2021-07-22 14:58:30|4826.76|4826.76|4825.94|4825.94|4826.76|4826.76|4825.94|4825.94|0
1626965920000|2021-07-22 14:58:40|4825.65|4825.65|4824.96|4824.96|4825.65|4825.65|4824.96|4824.96|0
1626965930000|2021-07-22 14:58:50|4824.24|4824.24|4824.53|4824.53|4824.53|4824.53|4824.24|4824.24|0
1626965940000|2021-07-22 14:59:00|4824.82|4824.82|4824.77|4824.77|4825.06|4825.06|4824.77|4824.77|0
1626965950000|2021-07-22 14:59:10|4824.79|4824.79|4824.31|4824.31|4824.79|4824.79|4824.31|4824.31|0
1626965960000|2021-07-22 14:59:20|4824.33|4824.33|4823.84|4823.84|4824.33|4824.33|4823.84|4823.84|0
1626965980000|2021-07-22 14:59:40|4823.55|4823.55|4824.02|4824.02|4824.26|4824.26|4823.55|4823.55|0
1626965990000|2021-07-22 14:59:50|4823.79|4823.79|4824.07|4824.07|4824.07|4824.07|4823.79|4823.79|0
1626966000000|2021-07-22 15:00:00|4823.84|4823.84|4825.07|4825.07|4825.31|4825.31|4823.84|4823.84|0
1626966010000|2021-07-22 15:00:10|4825.31|4825.31|4827.28|4827.28|4827.28|4827.28|4825.31|4825.31|0
1626966020000|2021-07-22 15:00:20|4826.2|4826.2|4825.53|4825.53|4826.49|4826.49|4825.53|4825.53|0
1626966030000|2021-07-22 15:00:30|4825.98|4825.98|4825.98|4825.98|4825.98|4825.98|4825.98|4825.98|0
1626966040000|2021-07-22 15:00:40|4826.27|4826.27|4826.79|4826.79|4826.79|4826.79|4826.27|4826.27|0
1626966050000|2021-07-22 15:00:50|4827.03|4827.03|4827.79|4827.79|4827.79|4827.79|4827.03|4827.03|0
1626966060000|2021-07-22 15:01:00|4827.8|4827.8|4827.9|4827.9|4827.9|4827.9|4827.8|4827.8|0
1626966070000|2021-07-22 15:01:10|4827.32|4827.32|4827.08|4827.08|4827.32|4827.32|4827.08|4827.08|0
1626966080000|2021-07-22 15:01:20|4827.06|4827.06|4826.84|4826.84|4827.06|4827.06|4826.84|4826.84|0
1626966090000|2021-07-22 15:01:30|4827.06|4827.06|4827.39|4827.39|4827.39|4827.39|4827.06|4827.06|0
1626966100000|2021-07-22 15:01:40|4826.93|4826.93|4825.78|4825.78|4826.93|4826.93|4825.74|4825.74|0
1626966110000|2021-07-22 15:01:50|4825.54|4825.54|4822.5|4822.5|4825.54|4825.54|4822.5|4822.5|0
1626966120000|2021-07-22 15:02:00|4822.21|4822.21|4821.73|4821.73|4822.21|4822.21|4821.73|4821.73|0
1626966130000|2021-07-22 15:02:10|4821.97|4821.97|4823.3|4823.3|4823.54|4823.54|4821.97|4821.97|0
1626966140000|2021-07-22 15:02:20|4823.47|4823.47|4822.95|4822.95|4823.47|4823.47|4822.89|4822.89|0
1626966150000|2021-07-22 15:02:30|4823.24|4823.24|4823.24|4823.24|4823.26|4823.26|4823.02|4823.02|0
1626966160000|2021-07-22 15:02:40|4823.53|4823.53|4823|4823|4823.53|4823.53|4823|4823|0
1626966170000|2021-07-22 15:02:50|4823.24|4823.24|4823.31|4823.31|4824.03|4824.03|4822.55|4822.55|0
1626966180000|2021-07-22 15:03:00|4823.6|4823.6|4826.48|4826.48|4826.48|4826.48|4823.6|4823.6|0
1626966190000|2021-07-22 15:03:10|4826.72|4826.72|4827.08|4827.08|4827.08|4827.08|4826.72|4826.72|0
1626966200000|2021-07-22 15:03:20|4827.09|4827.09|4828.57|4828.57|4829.13|4829.13|4827.09|4827.09|0
1626966210000|2021-07-22 15:03:30|4828.28|4828.28|4826.43|4826.43|4828.28|4828.28|4826.43|4826.43|0
1626966220000|2021-07-22 15:03:40|4826.19|4826.19|4827.3|4827.3|4827.3|4827.3|4826.19|4826.19|0
1626966230000|2021-07-22 15:03:50|4829.38|4829.38|4827.89|4827.89|4829.38|4829.38|4827.89|4827.89|0
1626966240000|2021-07-22 15:04:00|4827.81|4827.81|4826.15|4826.15|4827.81|4827.81|4826.15|4826.15|0
1626966250000|2021-07-22 15:04:10|4826.59|4826.59|4826.59|4826.59|4826.59|4826.59|4826.59|4826.59|0
1626966260000|2021-07-22 15:04:20|4827.06|4827.06|4826.84|4826.84|4827.08|4827.08|4826.84|4826.84|0
1626966270000|2021-07-22 15:04:30|4826.6|4826.6|4826.39|4826.39|4826.6|4826.6|4825.84|4825.84|0
1626966280000|2021-07-22 15:04:40|4825.96|4825.96|4825.24|4825.24|4825.96|4825.96|4824.94|4824.94|0
1626966290000|2021-07-22 15:04:50|4825|4825|4825.51|4825.51|4825.51|4825.51|4825|4825|0
1626966300000|2021-07-22 15:05:00|4825.75|4825.75|4825.99|4825.99|4825.99|4825.99|4825.75|4825.75|0
1626966310000|2021-07-22 15:05:10|4825.7|4825.7|4823.95|4823.95|4825.99|4825.99|4823.95|4823.95|0
1626966320000|2021-07-22 15:05:20|4823.72|4823.72|4823.07|4823.07|4823.72|4823.72|4823.07|4823.07|0
1626966330000|2021-07-22 15:05:30|4823.31|4823.31|4822.11|4822.11|4823.52|4823.52|4820.81|4820.81|0
1626966340000|2021-07-22 15:05:40|4821.87|4821.87|4821.58|4821.58|4821.87|4821.87|4821.58|4821.58|0
1626966350000|2021-07-22 15:05:50|4822.11|4822.11|4822.11|4822.11|4822.11|4822.11|4822.11|4822.11|0
1626966360000|2021-07-22 15:06:00|4821.82|4821.82|4824.23|4824.23|4824.23|4824.23|4821.78|4821.78|0
1626966370000|2021-07-22 15:06:10|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|0
1626966380000|2021-07-22 15:06:20|4824.23|4824.23|4822.45|4822.45|4824.23|4824.23|4822.45|4822.45|0
1626966390000|2021-07-22 15:06:30|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|0
1626966400000|2021-07-22 15:06:40|4821.92|4821.92|4822.21|4822.21|4822.21|4822.21|4821.92|4821.92|0
1626966410000|2021-07-22 15:06:50|4822.67|4822.67|4822.26|4822.26|4822.67|4822.67|4821.47|4821.47|0
1626966420000|2021-07-22 15:07:00|4822.55|4822.55|4823.32|4823.32|4823.32|4823.32|4822.55|4822.55|0
1626966430000|2021-07-22 15:07:10|4823.75|4823.75|4824.33|4824.33|4824.33|4824.33|4823.75|4823.75|0
1626966440000|2021-07-22 15:07:20|4825.28|4825.28|4825.28|4825.28|4825.28|4825.28|4825.28|4825.28|0
1626966450000|2021-07-22 15:07:30|4825.43|4825.43|4825.42|4825.42|4825.43|4825.43|4825.42|4825.42|0
1626966460000|2021-07-22 15:07:40|4825.71|4825.71|4825.71|4825.71|4825.71|4825.71|4825.71|4825.71|0
1626966470000|2021-07-22 15:07:50|4826|4826|4827.05|4827.05|4827.05|4827.05|4826|4826|0
1626966480000|2021-07-22 15:08:00|4827.07|4827.07|4826.78|4826.78|4827.07|4827.07|4826.78|4826.78|0
1626966490000|2021-07-22 15:08:10|4827.07|4827.07|4827.84|4827.84|4827.84|4827.84|4826.78|4826.78|0
1626966500000|2021-07-22 15:08:20|4828.92|4828.92|4829.49|4829.49|4829.49|4829.49|4828.92|4828.92|0
1626966510000|2021-07-22 15:08:30|4829.78|4829.78|4829.3|4829.3|4829.78|4829.78|4829.28|4829.28|0
1626966520000|2021-07-22 15:08:40|4829.77|4829.77|4829.82|4829.82|4829.82|4829.82|4829.53|4829.53|0
1626966530000|2021-07-22 15:08:50|4830.26|4830.26|4832.47|4832.47|4832.47|4832.47|4830.26|4830.26|0
1626966540000|2021-07-22 15:09:00|4832.5|4832.5|4832.55|4832.55|4832.55|4832.55|4832.26|4832.26|0
1626966550000|2021-07-22 15:09:10|4832.84|4832.84|4833.56|4833.56|4833.56|4833.56|4832.84|4832.84|0
1626966560000|2021-07-22 15:09:20|4833.57|4833.57|4836.01|4836.01|4836.24|4836.24|4833.57|4833.57|0
1626966570000|2021-07-22 15:09:30|4835.72|4835.72|4833.75|4833.75|4835.72|4835.72|4833.75|4833.75|0
1626966580000|2021-07-22 15:09:40|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|0
1626966600000|2021-07-22 15:10:00|4833.83|4833.83|4835.1|4835.1|4835.1|4835.1|4833.83|4833.83|0
1626966610000|2021-07-22 15:10:10|4834.86|4834.86|4833.9|4833.9|4834.86|4834.86|4833.61|4833.61|0
1626966620000|2021-07-22 15:10:20|4833.94|4833.94|4834.64|4834.64|4834.64|4834.64|4833.68|4833.68|0
1626966630000|2021-07-22 15:10:30|4834.93|4834.93|4834.46|4834.46|4834.93|4834.93|4834.02|4834.02|0
1626966640000|2021-07-22 15:10:40|4834.17|4834.17|4833.5|4833.5|4834.17|4834.17|4833.5|4833.5|0
1626966650000|2021-07-22 15:10:50|4833.21|4833.21|4832.68|4832.68|4833.21|4833.21|4832.68|4832.68|0
1626966660000|2021-07-22 15:11:00|4832.66|4832.66|4833.91|4833.91|4833.91|4833.91|4831.96|4831.96|0
1626966670000|2021-07-22 15:11:10|4834.15|4834.15|4832.93|4832.93|4834.15|4834.15|4832.91|4832.91|0
1626966680000|2021-07-22 15:11:20|4832.94|4832.94|4833.44|4833.44|4833.44|4833.44|4832.93|4832.93|0
1626966690000|2021-07-22 15:11:30|4833.16|4833.16|4833.22|4833.22|4833.87|4833.87|4833.16|4833.16|0
1626966700000|2021-07-22 15:11:40|4833.01|4833.01|4831.9|4831.9|4833.01|4833.01|4831.69|4831.69|0
1626966710000|2021-07-22 15:11:50|4831.62|4831.62|4831.62|4831.62|4831.62|4831.62|4831.62|4831.62|0
1626966720000|2021-07-22 15:12:00|4832.33|4832.33|4832.62|4832.62|4832.62|4832.62|4832.33|4832.33|0
1626966730000|2021-07-22 15:12:10|4832.86|4832.86|4832.86|4832.86|4832.86|4832.86|4832.86|4832.86|0
1626966740000|2021-07-22 15:12:20|4832.9|4832.9|4835.25|4835.25|4835.49|4835.49|4832.9|4832.9|0
1626966750000|2021-07-22 15:12:30|4834.36|4834.36|4833.62|4833.62|4834.36|4834.36|4833.38|4833.38|0
1626966760000|2021-07-22 15:12:40|4833.38|4833.38|4834.29|4834.29|4834.29|4834.29|4833.38|4833.38|0
1626966770000|2021-07-22 15:12:50|4834.58|4834.58|4835.84|4835.84|4835.84|4835.84|4834.58|4834.58|0
1626966780000|2021-07-22 15:13:00|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|0
1626966790000|2021-07-22 15:13:10|4835.79|4835.79|4835.01|4835.01|4835.79|4835.79|4835.01|4835.01|0
1626966800000|2021-07-22 15:13:20|4834.77|4834.77|4833.82|4833.82|4834.77|4834.77|4833.82|4833.82|0
1626966810000|2021-07-22 15:13:30|4834.11|4834.11|4835.12|4835.12|4835.12|4835.12|4834.11|4834.11|0
1626966820000|2021-07-22 15:13:40|4835.17|4835.17|4835.17|4835.17|4835.17|4835.17|4835.17|4835.17|0
1626966830000|2021-07-22 15:13:50|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|0
1626966840000|2021-07-22 15:14:00|4836.17|4836.17|4837.35|4837.35|4837.35|4837.35|4836.17|4836.17|0
1626966850000|2021-07-22 15:14:10|4836.77|4836.77|4837.11|4837.11|4837.11|4837.11|4836.53|4836.53|0
1626966870000|2021-07-22 15:14:30|4837.35|4837.35|4837.37|4837.37|4837.37|4837.37|4837.35|4837.35|0
1626966880000|2021-07-22 15:14:40|4837.08|4837.08|4837.54|4837.54|4837.54|4837.54|4837.08|4837.08|0
1626966890000|2021-07-22 15:14:50|4837.57|4837.57|4837.11|4837.11|4837.86|4837.86|4837.11|4837.11|0
1626966900000|2021-07-22 15:15:00|4836.13|4836.13|4829.32|4829.32|4836.13|4836.13|4829.32|4829.32|0
1626966910000|2021-07-22 15:15:10|4829.31|4829.31|4832.12|4832.12|4832.12|4832.12|4829.31|4829.31|0
1626966920000|2021-07-22 15:15:20|4832.11|4832.11|4831.15|4831.15|4832.11|4832.11|4830.35|4830.35|0
1626966930000|2021-07-22 15:15:30|4830.45|4830.45|4830.69|4830.69|4830.69|4830.69|4830.16|4830.16|0
1626966940000|2021-07-22 15:15:40|4830.93|4830.93|4831.38|4831.38|4831.59|4831.59|4830.93|4830.93|0
1626966950000|2021-07-22 15:15:50|4830.8|4830.8|4831.67|4831.67|4831.67|4831.67|4830.8|4830.8|0
1626966960000|2021-07-22 15:16:00|4831.38|4831.38|4831.14|4831.14|4831.38|4831.38|4831.14|4831.14|0
1626966970000|2021-07-22 15:16:10|4830.92|4830.92|4831.23|4831.23|4831.23|4831.23|4830.61|4830.61|0
1626966980000|2021-07-22 15:16:20|4831.71|4831.71|4831.34|4831.34|4831.71|4831.71|4831.34|4831.34|0
1626966990000|2021-07-22 15:16:30|4831.78|4831.78|4831.32|4831.32|4831.78|4831.78|4831.32|4831.32|0
1626967000000|2021-07-22 15:16:40|4831.61|4831.61|4832.13|4832.13|4832.13|4832.13|4831.61|4831.61|0
1626967010000|2021-07-22 15:16:50|4832.77|4832.77|4832.1|4832.1|4832.77|4832.77|4832.1|4832.1|0
1626967020000|2021-07-22 15:17:00|4832.07|4832.07|4832.35|4832.35|4832.35|4832.35|4832.07|4832.07|0
1626967030000|2021-07-22 15:17:10|4832.39|4832.39|4833.73|4833.73|4833.73|4833.73|4832.39|4832.39|0
1626967040000|2021-07-22 15:17:20|4834.31|4834.31|4835.05|4835.05|4835.77|4835.77|4834.31|4834.31|0
1626967050000|2021-07-22 15:17:30|4835.69|4835.69|4836.96|4836.96|4836.98|4836.98|4835.69|4835.69|0
1626967060000|2021-07-22 15:17:40|4836.51|4836.51|4835.98|4835.98|4836.51|4836.51|4835.98|4835.98|0
1626967080000|2021-07-22 15:18:00|4835.69|4835.69|4836.18|4836.18|4836.18|4836.18|4835.67|4835.67|0
1626967090000|2021-07-22 15:18:10|4836.16|4836.16|4836.18|4836.18|4836.18|4836.18|4836.16|4836.16|0
1626967100000|2021-07-22 15:18:20|4837.91|4837.91|4837.67|4837.67|4837.91|4837.91|4837.67|4837.67|0
1626967120000|2021-07-22 15:18:40|4837.38|4837.38|4837.65|4837.65|4837.67|4837.67|4837.38|4837.38|0
1626967130000|2021-07-22 15:18:50|4837.41|4837.41|4837.24|4837.24|4837.41|4837.41|4836.95|4836.95|0
1626967140000|2021-07-22 15:19:00|4837.72|4837.72|4837.48|4837.48|4837.72|4837.72|4837.24|4837.24|0
1626967150000|2021-07-22 15:19:10|4837.5|4837.5|4837.23|4837.23|4838.28|4838.28|4836.99|4836.99|0
1626967160000|2021-07-22 15:19:20|4837.52|4837.52|4837.47|4837.47|4837.76|4837.76|4837.47|4837.47|0
1626967170000|2021-07-22 15:19:30|4837.76|4837.76|4837.52|4837.52|4838.19|4838.19|4837.52|4837.52|0
1626967180000|2021-07-22 15:19:40|4838.05|4838.05|4838.05|4838.05|4838.05|4838.05|4838.05|4838.05|0
1626967190000|2021-07-22 15:19:50|4837.57|4837.57|4837.56|4837.56|4837.57|4837.57|4837.56|4837.56|0
1626967200000|2021-07-22 15:20:00|4837.79|4837.79|4836.2|4836.2|4837.79|4837.79|4836.2|4836.2|0
1626967210000|2021-07-22 15:20:10|4835.73|4835.73|4835.51|4835.51|4835.73|4835.73|4835.51|4835.51|0
1626967220000|2021-07-22 15:20:20|4836.15|4836.15|4836.15|4836.15|4836.15|4836.15|4836.15|4836.15|0
1626967230000|2021-07-22 15:20:30|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|0
1626967240000|2021-07-22 15:20:40|4837.31|4837.31|4836.86|4836.86|4837.31|4837.31|4836.86|4836.86|0
1626967260000|2021-07-22 15:21:00|4836.57|4836.57|4836.33|4836.33|4836.57|4836.57|4836.09|4836.09|0
1626967270000|2021-07-22 15:21:10|4835.42|4835.42|4833.48|4833.48|4835.42|4835.42|4833.48|4833.48|0
1626967280000|2021-07-22 15:21:20|4833.72|4833.72|4833.72|4833.72|4833.72|4833.72|4833.48|4833.48|0
1626967290000|2021-07-22 15:21:30|4833.7|4833.7|4833.7|4833.7|4833.99|4833.99|4833.7|4833.7|0
1626967300000|2021-07-22 15:21:40|4833.99|4833.99|4831.77|4831.77|4834.42|4834.42|4831.77|4831.77|0
1626967310000|2021-07-22 15:21:50|4831.48|4831.48|4832.91|4832.91|4832.95|4832.95|4831.48|4831.48|0
1626967320000|2021-07-22 15:22:00|4832.88|4832.88|4833.09|4833.09|4833.09|4833.09|4832.88|4832.88|0
1626967330000|2021-07-22 15:22:10|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|0
1626967340000|2021-07-22 15:22:20|4833.89|4833.89|4834.38|4834.38|4834.38|4834.38|4833.89|4833.89|0
1626967350000|2021-07-22 15:22:30|4834.62|4834.62|4834.62|4834.62|4835.29|4835.29|4834.62|4834.62|0
1626967360000|2021-07-22 15:22:40|4835.2|4835.2|4833.87|4833.87|4835.2|4835.2|4833.87|4833.87|0
1626967370000|2021-07-22 15:22:50|4834.11|4834.11|4834.64|4834.64|4834.64|4834.64|4834.11|4834.11|0
1626967380000|2021-07-22 15:23:00|4834.06|4834.06|4834.28|4834.28|4834.28|4834.28|4834.06|4834.06|0
1626967390000|2021-07-22 15:23:10|4833.82|4833.82|4833.86|4833.86|4833.92|4833.92|4833.82|4833.82|0
1626967400000|2021-07-22 15:23:20|4834.08|4834.08|4833.9|4833.9|4834.37|4834.37|4833.9|4833.9|0
1626967410000|2021-07-22 15:23:30|4833.86|4833.86|4832.9|4832.9|4833.86|4833.86|4832.9|4832.9|0
1626967420000|2021-07-22 15:23:40|4832.61|4832.61|4832.37|4832.37|4832.61|4832.61|4832.13|4832.13|0
1626967430000|2021-07-22 15:23:50|4832.88|4832.88|4833.33|4833.33|4833.33|4833.33|4832.85|4832.85|0
1626967440000|2021-07-22 15:24:00|4833.04|4833.04|4832.78|4832.78|4833.07|4833.07|4832.78|4832.78|0
1626967450000|2021-07-22 15:24:10|4832.81|4832.81|4832.15|4832.15|4833.08|4833.08|4832.15|4832.15|0
1626967460000|2021-07-22 15:24:20|4832.36|4832.36|4832.65|4832.65|4832.65|4832.65|4832.36|4832.36|0
1626967470000|2021-07-22 15:24:30|4832.94|4832.94|4834.41|4834.41|4834.41|4834.41|4832.94|4832.94|0
1626967490000|2021-07-22 15:24:50|4834.63|4834.63|4835.05|4835.05|4835.32|4835.32|4834.34|4834.34|0
1626967500000|2021-07-22 15:25:00|4834.76|4834.76|4832.64|4832.64|4834.76|4834.76|4832.64|4832.64|0
1626967510000|2021-07-22 15:25:10|4832.62|4832.62|4833.1|4833.1|4833.1|4833.1|4832.62|4832.62|0
1626967520000|2021-07-22 15:25:20|4833.39|4833.39|4833.61|4833.61|4833.61|4833.61|4833.39|4833.39|0
1626967530000|2021-07-22 15:25:30|4833.32|4833.32|4832.74|4832.74|4833.32|4833.32|4832.45|4832.45|0
1626967540000|2021-07-22 15:25:40|4832.28|4832.28|4832.79|4832.79|4832.79|4832.79|4831.54|4831.54|0
1626967550000|2021-07-22 15:25:50|4833.08|4833.08|4832.48|4832.48|4833.08|4833.08|4832.48|4832.48|0
1626967560000|2021-07-22 15:26:00|4831.33|4831.33|4830.97|4830.97|4831.55|4831.55|4830.97|4830.97|0
1626967570000|2021-07-22 15:26:10|4831.26|4831.26|4830.95|4830.95|4831.26|4831.26|4830.95|4830.95|0
1626967580000|2021-07-22 15:26:20|4830.48|4830.48|4830.1|4830.1|4830.77|4830.77|4830.1|4830.1|0
1626967590000|2021-07-22 15:26:30|4830.08|4830.08|4829.6|4829.6|4830.08|4830.08|4829.6|4829.6|0
1626967600000|2021-07-22 15:26:40|4829.02|4829.02|4829.33|4829.33|4829.33|4829.33|4829.02|4829.02|0
1626967610000|2021-07-22 15:26:50|4829.62|4829.62|4830.55|4830.55|4830.55|4830.55|4829.62|4829.62|0
1626967620000|2021-07-22 15:27:00|4830.56|4830.56|4830.04|4830.04|4830.56|4830.56|4830.04|4830.04|0
1626967630000|2021-07-22 15:27:10|4829.82|4829.82|4829.57|4829.57|4829.82|4829.82|4829.53|4829.53|0
1626967640000|2021-07-22 15:27:20|4829.86|4829.86|4829.84|4829.84|4830.05|4830.05|4828.91|4828.91|0
1626967650000|2021-07-22 15:27:30|4829.55|4829.55|4829.33|4829.33|4829.55|4829.55|4829.33|4829.33|0
1626967660000|2021-07-22 15:27:40|4829.04|4829.04|4829.09|4829.09|4829.09|4829.09|4829.04|4829.04|0
1626967670000|2021-07-22 15:27:50|4829.07|4829.07|4829.07|4829.07|4829.07|4829.07|4829.07|4829.07|0
1626967680000|2021-07-22 15:28:00|4829.35|4829.35|4829.88|4829.88|4829.88|4829.88|4829.35|4829.35|0
1626967690000|2021-07-22 15:28:10|4829.84|4829.84|4830.32|4830.32|4830.32|4830.32|4829.57|4829.57|0
1626967700000|2021-07-22 15:28:20|4830.34|4830.34|4830.32|4830.32|4830.34|4830.34|4830.32|4830.32|0
1626967710000|2021-07-22 15:28:30|4830.36|4830.36|4830.4|4830.4|4830.4|4830.4|4830.36|4830.36|0
1626967720000|2021-07-22 15:28:40|4830.69|4830.69|4831.46|4831.46|4831.46|4831.46|4830.69|4830.69|0
1626967730000|2021-07-22 15:28:50|4831.17|4831.17|4830.2|4830.2|4831.21|4831.21|4829.99|4829.99|0
1626967740000|2021-07-22 15:29:00|4830.49|4830.49|4829.86|4829.86|4830.78|4830.78|4829.57|4829.57|0
1626967750000|2021-07-22 15:29:10|4830.08|4830.08|4831.65|4831.65|4831.65|4831.65|4830.08|4830.08|0
1626967760000|2021-07-22 15:29:20|4831.88|4831.88|4832.82|4832.82|4832.84|4832.84|4831.87|4831.87|0
1626967770000|2021-07-22 15:29:30|4833.11|4833.11|4833.35|4833.35|4833.35|4833.35|4833.11|4833.11|0
1626967780000|2021-07-22 15:29:40|4833.59|4833.59|4835.64|4835.64|4835.64|4835.64|4833.59|4833.59|0
1626967790000|2021-07-22 15:29:50|4835.61|4835.61|4834.23|4834.23|4835.61|4835.61|4833.13|4833.13|0
1627024500000|2021-07-23 07:15:00|4892.47|4892.47|4892.76|4892.76|4892.76|4892.76|4892.47|4892.47|0
1627024510000|2021-07-23 07:15:10|4892.75|4892.75|4893.03|4893.03|4893.32|4893.32|4892.75|4892.75|0
1627024520000|2021-07-23 07:15:20|4893.9|4893.9|4891.62|4891.62|4893.9|4893.9|4891.62|4891.62|0
1627024530000|2021-07-23 07:15:30|4891.33|4891.33|4892.7|4892.7|4892.7|4892.7|4891.33|4891.33|0
1627024540000|2021-07-23 07:15:40|4893.35|4893.35|4896.91|4896.91|4896.91|4896.91|4893.35|4893.35|0
1627024550000|2021-07-23 07:15:50|4897.2|4897.2|4898.29|4898.29|4898.36|4898.36|4897.2|4897.2|0
1627024560000|2021-07-23 07:16:00|4898.07|4898.07|4899.61|4899.61|4899.8|4899.8|4898.07|4898.07|0
1627024570000|2021-07-23 07:16:10|4897.73|4897.73|4898.03|4898.03|4898.03|4898.03|4896.07|4896.07|0
1627024590000|2021-07-23 07:16:30|4897.46|4897.46|4896.01|4896.01|4897.46|4897.46|4895.72|4895.72|0
1627024600000|2021-07-23 07:16:40|4894.34|4894.34|4894.05|4894.05|4894.34|4894.34|4893.82|4893.82|0
1627024610000|2021-07-23 07:16:50|4894.34|4894.34|4894.63|4894.63|4894.63|4894.63|4894.34|4894.34|0
1627024620000|2021-07-23 07:17:00|4894.34|4894.34|4894.92|4894.92|4894.92|4894.92|4894.34|4894.34|0
1627024630000|2021-07-23 07:17:10|4895.21|4895.21|4894.97|4894.97|4895.21|4895.21|4894.97|4894.97|0
1627024650000|2021-07-23 07:17:30|4894.68|4894.68|4890.79|4890.79|4894.68|4894.68|4890.79|4890.79|0
1627024660000|2021-07-23 07:17:40|4891.37|4891.37|4890.72|4890.72|4891.37|4891.37|4890.43|4890.43|0
1627024670000|2021-07-23 07:17:50|4891.01|4891.01|4890.43|4890.43|4891.01|4891.01|4890.43|4890.43|0
1627024690000|2021-07-23 07:18:10|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|0
1627024710000|2021-07-23 07:18:30|4891.34|4891.34|4888.81|4888.81|4891.34|4891.34|4888.81|4888.81|0
1627024720000|2021-07-23 07:18:40|4889.1|4889.1|4890.34|4890.34|4890.34|4890.34|4889.1|4889.1|0
1627024730000|2021-07-23 07:18:50|4890.92|4890.92|4891.65|4891.65|4891.65|4891.65|4890.5|4890.5|0
1627024740000|2021-07-23 07:19:00|4891.07|4891.07|4891.22|4891.22|4891.51|4891.51|4890.64|4890.64|0
1627024750000|2021-07-23 07:19:10|4890.93|4890.93|4890.77|4890.77|4890.93|4890.93|4890.71|4890.71|0
1627024760000|2021-07-23 07:19:20|4890.19|4890.19|4888.76|4888.76|4890.48|4890.48|4888.76|4888.76|0
1627024770000|2021-07-23 07:19:30|4889.05|4889.05|4887.9|4887.9|4889.05|4889.05|4887.9|4887.9|0
1627024790000|2021-07-23 07:19:50|4888.47|4888.47|4888.95|4888.95|4888.95|4888.95|4888.47|4888.47|0
1627024800000|2021-07-23 07:20:00|4889.24|4889.24|4888.95|4888.95|4889.24|4889.24|4888.95|4888.95|0
1627024810000|2021-07-23 07:20:10|4889.53|4889.53|4895.04|4895.04|4895.04|4895.04|4889.53|4889.53|0
1627024820000|2021-07-23 07:20:20|4895.33|4895.33|4895.81|4895.81|4895.81|4895.81|4895.04|4895.04|0
1627024830000|2021-07-23 07:20:30|4896.1|4896.1|4897.69|4897.69|4898.56|4898.56|4896.1|4896.1|0
1627024840000|2021-07-23 07:20:40|4897.05|4897.05|4897.05|4897.05|4897.05|4897.05|4897.05|4897.05|0
1627024860000|2021-07-23 07:21:00|4896.09|4896.09|4892.69|4892.69|4896.09|4896.09|4892.69|4892.69|0
1627024870000|2021-07-23 07:21:10|4892.46|4892.46|4893.12|4893.12|4893.22|4893.22|4892.46|4892.46|0
1627024880000|2021-07-23 07:21:20|4893.07|4893.07|4894.14|4894.14|4894.14|4894.14|4893.07|4893.07|0
1627024890000|2021-07-23 07:21:30|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|4895.01|0
1627024900000|2021-07-23 07:21:40|4894.94|4894.94|4894.35|4894.35|4894.94|4894.94|4894.35|4894.35|0
1627024910000|2021-07-23 07:21:50|4894.37|4894.37|4894.66|4894.66|4894.66|4894.66|4894.37|4894.37|0
1627024920000|2021-07-23 07:22:00|4894.37|4894.37|4894.37|4894.37|4894.66|4894.66|4894.37|4894.37|0
1627024930000|2021-07-23 07:22:10|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|0
1627024940000|2021-07-23 07:22:20|4895.81|4895.81|4897.33|4897.33|4897.33|4897.33|4895.81|4895.81|0
1627024950000|2021-07-23 07:22:30|4897.62|4897.62|4898.34|4898.34|4898.34|4898.34|4897.33|4897.33|0
1627024960000|2021-07-23 07:22:40|4898.92|4898.92|4896.64|4896.64|4898.92|4898.92|4896.64|4896.64|0
1627024970000|2021-07-23 07:22:50|4897.22|4897.22|4898.29|4898.29|4898.29|4898.29|4896.06|4896.06|0
1627024980000|2021-07-23 07:23:00|4898.31|4898.31|4898.6|4898.6|4898.6|4898.6|4898.31|4898.31|0
1627025010000|2021-07-23 07:23:30|4898.66|4898.66|4898.82|4898.82|4899.1|4899.1|4897.81|4897.81|0
1627025020000|2021-07-23 07:23:40|4899.46|4899.46|4899.92|4899.92|4899.92|4899.92|4899.46|4899.46|0
1627025030000|2021-07-23 07:23:50|4900.78|4900.78|4902.78|4902.78|4902.78|4902.78|4900.78|4900.78|0
1627025040000|2021-07-23 07:24:00|4905.09|4905.09|4905.57|4905.57|4906|4906|4905.09|4905.09|0
1627025050000|2021-07-23 07:24:10|4906.44|4906.44|4906.83|4906.83|4906.83|4906.83|4906.44|4906.44|0
1627025060000|2021-07-23 07:24:20|4906.54|4906.54|4907.98|4907.98|4907.98|4907.98|4906.54|4906.54|0
1627025070000|2021-07-23 07:24:30|4907.4|4907.4|4907.4|4907.4|4907.4|4907.4|4907.4|4907.4|0
1627025080000|2021-07-23 07:24:40|4907.11|4907.11|4906.12|4906.12|4907.11|4907.11|4906.12|4906.12|0
1627025100000|2021-07-23 07:25:00|4904.5|4904.5|4904.5|4904.5|4904.5|4904.5|4904.5|4904.5|0
1627025120000|2021-07-23 07:25:20|4904.93|4904.93|4904.58|4904.58|4905.22|4905.22|4904.58|4904.58|0
1627025130000|2021-07-23 07:25:30|4905.01|4905.01|4905.01|4905.01|4905.01|4905.01|4905.01|4905.01|0
1627025140000|2021-07-23 07:25:40|4905.59|4905.59|4905.88|4905.88|4905.88|4905.88|4905.59|4905.59|0
1627025150000|2021-07-23 07:25:50|4905.59|4905.59|4905.59|4905.59|4905.59|4905.59|4905.59|4905.59|0
1627025160000|2021-07-23 07:26:00|4904.77|4904.77|4905.83|4905.83|4905.83|4905.83|4904.12|4904.12|0
1627025170000|2021-07-23 07:26:10|4905.37|4905.37|4904.94|4904.94|4905.37|4905.37|4904.94|4904.94|0
1627025180000|2021-07-23 07:26:20|4905.59|4905.59|4905.3|4905.3|4905.59|4905.59|4905.3|4905.3|0
1627025190000|2021-07-23 07:26:30|4904.72|4904.72|4904.72|4904.72|4904.72|4904.72|4904.72|4904.72|0
1627025200000|2021-07-23 07:26:40|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|0
1627025210000|2021-07-23 07:26:50|4903.49|4903.49|4903.49|4903.49|4903.49|4903.49|4903.49|4903.49|0
1627025220000|2021-07-23 07:27:00|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|0
1627025240000|2021-07-23 07:27:20|4900.52|4900.52|4900.52|4900.52|4900.52|4900.52|4900.52|4900.52|0
1627025270000|2021-07-23 07:27:50|4900.3|4900.3|4900.3|4900.3|4900.3|4900.3|4900.06|4900.06|0
1627025280000|2021-07-23 07:28:00|4900.32|4900.32|4899.78|4899.78|4900.36|4900.36|4899.78|4899.78|0
1627025290000|2021-07-23 07:28:10|4900.74|4900.74|4900.31|4900.31|4900.74|4900.74|4900.31|4900.31|0
1627025300000|2021-07-23 07:28:20|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|0
1627025340000|2021-07-23 07:29:00|4901.17|4901.17|4899.58|4899.58|4901.17|4901.17|4899.58|4899.58|0
1627025350000|2021-07-23 07:29:10|4899.37|4899.37|4899.87|4899.87|4899.87|4899.87|4899.37|4899.37|0
1627025360000|2021-07-23 07:29:20|4900.45|4900.45|4900.02|4900.02|4900.45|4900.45|4900.02|4900.02|0
1627025370000|2021-07-23 07:29:30|4899.3|4899.3|4899.11|4899.11|4899.59|4899.59|4899.11|4899.11|0
1627025380000|2021-07-23 07:29:40|4898.13|4898.13|4898.95|4898.95|4898.95|4898.95|4898.13|4898.13|0
1627025390000|2021-07-23 07:29:50|4899.16|4899.16|4899.12|4899.12|4899.16|4899.16|4898.54|4898.54|0
1627025400000|2021-07-23 07:30:00|4901.9|4901.9|4909.26|4909.26|4910.25|4910.25|4901.9|4901.9|0
1627025410000|2021-07-23 07:30:10|4907.82|4907.82|4902.34|4902.34|4907.82|4907.82|4902.34|4902.34|0
1627025420000|2021-07-23 07:30:20|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|0
1627025430000|2021-07-23 07:30:30|4902.63|4902.63|4900.15|4900.15|4902.69|4902.69|4900.15|4900.15|0
1627025440000|2021-07-23 07:30:40|4900.44|4900.44|4901.09|4901.09|4901.09|4901.09|4900.44|4900.44|0
1627025450000|2021-07-23 07:30:50|4901.57|4901.57|4901.71|4901.71|4902|4902|4901.57|4901.57|0
1627025470000|2021-07-23 07:31:10|4901.28|4901.28|4900.99|4900.99|4901.28|4901.28|4900.99|4900.99|0
1627025480000|2021-07-23 07:31:20|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|0
1627025490000|2021-07-23 07:31:30|4901.57|4901.57|4901.28|4901.28|4901.57|4901.57|4901.28|4901.28|0
1627025500000|2021-07-23 07:31:40|4900.56|4900.56|4899.77|4899.77|4900.56|4900.56|4899.77|4899.77|0
1627025520000|2021-07-23 07:32:00|4899.85|4899.85|4899.2|4899.2|4899.85|4899.85|4899.2|4899.2|0
1627025530000|2021-07-23 07:32:10|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|0
1627025540000|2021-07-23 07:32:20|4899.18|4899.18|4899.56|4899.56|4899.61|4899.61|4899.18|4899.18|0
1627025550000|2021-07-23 07:32:30|4899.52|4899.52|4898.82|4898.82|4899.52|4899.52|4898.82|4898.82|0
1627025560000|2021-07-23 07:32:40|4899.25|4899.25|4898.67|4898.67|4899.25|4899.25|4898.38|4898.38|0
1627025570000|2021-07-23 07:32:50|4899.15|4899.15|4897.21|4897.21|4899.15|4899.15|4897.21|4897.21|0
1627025580000|2021-07-23 07:33:00|4896.97|4896.97|4896.83|4896.83|4896.97|4896.97|4895.96|4895.96|0
1627025590000|2021-07-23 07:33:10|4897.07|4897.07|4895.06|4895.06|4897.07|4897.07|4895.06|4895.06|0
1627025600000|2021-07-23 07:33:20|4894.48|4894.48|4894.48|4894.48|4894.48|4894.48|4894.48|4894.48|0
1627025610000|2021-07-23 07:33:30|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|0
1627025620000|2021-07-23 07:33:40|4893.66|4893.66|4893.48|4893.48|4893.66|4893.66|4893.02|4893.02|0
1627025630000|2021-07-23 07:33:50|4894.05|4894.05|4894.27|4894.27|4894.27|4894.27|4894.05|4894.05|0
1627025640000|2021-07-23 07:34:00|4895.23|4895.23|4891.37|4891.37|4895.51|4895.51|4890.72|4890.72|0
1627025660000|2021-07-23 07:34:20|4891.31|4891.31|4888.6|4888.6|4891.31|4891.31|4888.6|4888.6|0
1627025670000|2021-07-23 07:34:30|4889.03|4889.03|4889.24|4889.24|4889.5|4889.5|4888.86|4888.86|0
1627025680000|2021-07-23 07:34:40|4888.95|4888.95|4889.53|4889.53|4889.53|4889.53|4888.95|4888.95|0
1627025690000|2021-07-23 07:34:50|4887.71|4887.71|4886.99|4886.99|4887.71|4887.71|4886.99|4886.99|0
1627025720000|2021-07-23 07:35:20|4886.7|4886.7|4886.7|4886.7|4886.7|4886.7|4886.42|4886.42|0
1627025730000|2021-07-23 07:35:30|4886.68|4886.68|4887.42|4887.42|4887.42|4887.42|4886.68|4886.68|0
1627025740000|2021-07-23 07:35:40|4888.19|4888.19|4888.19|4888.19|4888.19|4888.19|4888.19|4888.19|0
1627025760000|2021-07-23 07:36:00|4887.9|4887.9|4887.9|4887.9|4887.9|4887.9|4887.9|4887.9|0
1627025770000|2021-07-23 07:36:10|4887.61|4887.61|4887.61|4887.61|4887.61|4887.61|4887.61|4887.61|0
1627025790000|2021-07-23 07:36:30|4885.93|4885.93|4885.93|4885.93|4885.93|4885.93|4885.93|4885.93|0
1627025810000|2021-07-23 07:36:50|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|0
1627025820000|2021-07-23 07:37:00|4882.32|4882.32|4882.03|4882.03|4882.32|4882.32|4882.03|4882.03|0
1627025830000|2021-07-23 07:37:10|4881.74|4881.74|4882.9|4882.9|4882.9|4882.9|4881.74|4881.74|0
1627025840000|2021-07-23 07:37:20|4880.75|4880.75|4878.05|4878.05|4880.99|4880.99|4878.05|4878.05|0
1627025850000|2021-07-23 07:37:30|4877.12|4877.12|4875.82|4875.82|4877.12|4877.12|4875.82|4875.82|0
1627025860000|2021-07-23 07:37:40|4875.76|4875.76|4875.72|4875.72|4875.76|4875.76|4875.72|4875.72|0
1627025870000|2021-07-23 07:37:50|4875.44|4875.44|4873.25|4873.25|4875.44|4875.44|4873.25|4873.25|0
1627025880000|2021-07-23 07:38:00|4873.54|4873.54|4872.84|4872.84|4873.54|4873.54|4871.93|4871.93|0
1627025890000|2021-07-23 07:38:10|4871.97|4871.97|4872.55|4872.55|4872.55|4872.55|4871.97|4871.97|0
1627025900000|2021-07-23 07:38:20|4872.79|4872.79|4873.03|4873.03|4873.03|4873.03|4872.79|4872.79|0
1627025910000|2021-07-23 07:38:30|4873.46|4873.46|4875.43|4875.43|4875.43|4875.43|4873.46|4873.46|0
1627025920000|2021-07-23 07:38:40|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|0
1627025930000|2021-07-23 07:38:50|4874.26|4874.26|4874.92|4874.92|4874.93|4874.93|4874.26|4874.26|0
1627025940000|2021-07-23 07:39:00|4875.21|4875.21|4876.22|4876.22|4876.22|4876.22|4875.21|4875.21|0
1627025950000|2021-07-23 07:39:10|4878.28|4878.28|4878.36|4878.36|4878.36|4878.36|4878.28|4878.28|0
1627025960000|2021-07-23 07:39:20|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|0
1627025980000|2021-07-23 07:39:40|4878.28|4878.28|4878.28|4878.28|4878.28|4878.28|4878.28|4878.28|0
1627025990000|2021-07-23 07:39:50|4878.57|4878.57|4878.04|4878.04|4878.57|4878.57|4878.04|4878.04|0
1627026000000|2021-07-23 07:40:00|4877.37|4877.37|4877.14|4877.14|4877.37|4877.37|4877.14|4877.14|0
1627026010000|2021-07-23 07:40:10|4876.32|4876.32|4875.54|4875.54|4876.32|4876.32|4875.18|4875.18|0
1627026020000|2021-07-23 07:40:20|4875.83|4875.83|4876.12|4876.12|4876.12|4876.12|4875.83|4875.83|0
1627026030000|2021-07-23 07:40:30|4879.03|4879.03|4879.22|4879.22|4879.66|4879.66|4879.03|4879.03|0
1627026040000|2021-07-23 07:40:40|4879.66|4879.66|4879.37|4879.37|4879.66|4879.66|4879.37|4879.37|0
1627026050000|2021-07-23 07:40:50|4879.13|4879.13|4879.18|4879.18|4879.18|4879.18|4878.89|4878.89|0
1627026060000|2021-07-23 07:41:00|4878.82|4878.82|4878.34|4878.34|4878.82|4878.82|4878.34|4878.34|0
1627026080000|2021-07-23 07:41:20|4879.05|4879.05|4879.05|4879.05|4879.34|4879.34|4879.05|4879.05|0
1627026090000|2021-07-23 07:41:30|4879.63|4879.63|4879.05|4879.05|4879.63|4879.63|4879.05|4879.05|0
1627026100000|2021-07-23 07:41:40|4879.34|4879.34|4879.63|4879.63|4879.63|4879.63|4879.34|4879.34|0
1627026120000|2021-07-23 07:42:00|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|0
1627026170000|2021-07-23 07:42:50|4878.76|4878.76|4878.76|4878.76|4878.76|4878.76|4878.76|4878.76|0
1627026180000|2021-07-23 07:43:00|4878.85|4878.85|4878.85|4878.85|4878.85|4878.85|4878.85|4878.85|0
1627026190000|2021-07-23 07:43:10|4878.56|4878.56|4878.27|4878.27|4878.56|4878.56|4878.27|4878.27|0
1627026210000|2021-07-23 07:43:30|4877.56|4877.56|4877.85|4877.85|4877.85|4877.85|4877.56|4877.56|0
1627026240000|2021-07-23 07:44:00|4877.56|4877.56|4875.68|4875.68|4877.56|4877.56|4875.68|4875.68|0
1627026250000|2021-07-23 07:44:10|4872.55|4872.55|4872.55|4872.55|4872.55|4872.55|4872.55|4872.55|0
1627026260000|2021-07-23 07:44:20|4872.5|4872.5|4871.72|4871.72|4872.5|4872.5|4871.72|4871.72|0
1627026270000|2021-07-23 07:44:30|4871.24|4871.24|4871.24|4871.24|4871.24|4871.24|4871.24|4871.24|0
1627026290000|2021-07-23 07:44:50|4870.81|4870.81|4872.46|4872.46|4872.46|4872.46|4870.81|4870.81|0
1627026300000|2021-07-23 07:45:00|4872.75|4872.75|4872.75|4872.75|4872.75|4872.75|4872.75|4872.75|0
1627026320000|2021-07-23 07:45:20|4872.77|4872.77|4872.77|4872.77|4872.77|4872.77|4872.77|4872.77|0
1627026340000|2021-07-23 07:45:40|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|0
1627026360000|2021-07-23 07:46:00|4873.24|4873.24|4872.37|4872.37|4873.24|4873.24|4872.37|4872.37|0
1627026370000|2021-07-23 07:46:10|4871.51|4871.51|4871.22|4871.22|4871.51|4871.51|4871.22|4871.22|0
1627026380000|2021-07-23 07:46:20|4869.57|4869.57|4869.57|4869.57|4869.57|4869.57|4869.57|4869.57|0
1627026390000|2021-07-23 07:46:30|4868.95|4868.95|4870.1|4870.1|4870.1|4870.1|4868.66|4868.66|0
1627026400000|2021-07-23 07:46:40|4870.39|4870.39|4871.93|4871.93|4871.93|4871.93|4870.39|4870.39|0
1627026430000|2021-07-23 07:47:10|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|0
1627026440000|2021-07-23 07:47:20|4872.5|4872.5|4874.62|4874.62|4874.62|4874.62|4872.5|4872.5|0
1627026450000|2021-07-23 07:47:30|4874.91|4874.91|4875.52|4875.52|4875.52|4875.52|4874.87|4874.87|0
1627026460000|2021-07-23 07:47:40|4875.3|4875.3|4874.43|4874.43|4875.3|4875.3|4874.43|4874.43|0
1627026470000|2021-07-23 07:47:50|4874.72|4874.72|4874.14|4874.14|4874.72|4874.72|4874.14|4874.14|0
1627026480000|2021-07-23 07:48:00|4873.85|4873.85|4873.81|4873.81|4873.85|4873.85|4873.81|4873.81|0
1627026490000|2021-07-23 07:48:10|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|0
1627026510000|2021-07-23 07:48:30|4873.43|4873.43|4873.43|4873.43|4873.43|4873.43|4873.43|4873.43|0
1627026520000|2021-07-23 07:48:40|4872.92|4872.92|4872.71|4872.71|4872.92|4872.92|4872.71|4872.71|0
1627026540000|2021-07-23 07:49:00|4872.28|4872.28|4872.49|4872.49|4872.49|4872.49|4872.06|4872.06|0
1627026550000|2021-07-23 07:49:10|4871.63|4871.63|4869.38|4869.38|4871.63|4871.63|4869.38|4869.38|0
1627026560000|2021-07-23 07:49:20|4869.09|4869.09|4868.62|4868.62|4869.09|4869.09|4868.62|4868.62|0
1627026570000|2021-07-23 07:49:30|4869.2|4869.2|4869.51|4869.51|4869.51|4869.51|4869.2|4869.2|0
1627026580000|2021-07-23 07:49:40|4867.97|4867.97|4867.97|4867.97|4867.97|4867.97|4867.97|4867.97|0
1627026590000|2021-07-23 07:49:50|4867.68|4867.68|4866.81|4866.81|4867.68|4867.68|4866.81|4866.81|0
1627026600000|2021-07-23 07:50:00|4866.53|4866.53|4866.81|4866.81|4866.81|4866.81|4866.53|4866.53|0
1627026610000|2021-07-23 07:50:10|4866.67|4866.67|4866.67|4866.67|4866.67|4866.67|4866.67|4866.67|0
1627026620000|2021-07-23 07:50:20|4866.96|4866.96|4866.96|4866.96|4866.96|4866.96|4866.96|4866.96|0
1627026630000|2021-07-23 07:50:30|4866.67|4866.67|4865|4865|4866.67|4866.67|4865|4865|0
1627026640000|2021-07-23 07:50:40|4864.36|4864.36|4863.23|4863.23|4864.36|4864.36|4863.23|4863.23|0
1627026660000|2021-07-23 07:51:00|4861.2|4861.2|4861.68|4861.68|4861.78|4861.78|4861.2|4861.2|0
1627026670000|2021-07-23 07:51:10|4861.72|4861.72|4861|4861|4861.72|4861.72|4860.28|4860.28|0
1627026680000|2021-07-23 07:51:20|4860.98|4860.98|4860.51|4860.51|4860.98|4860.98|4860.4|4860.4|0
1627026690000|2021-07-23 07:51:30|4860.94|4860.94|4861.8|4861.8|4861.8|4861.8|4860.94|4860.94|0
1627026700000|2021-07-23 07:51:40|4862.38|4862.38|4862.4|4862.4|4862.69|4862.69|4862.37|4862.37|0
1627026710000|2021-07-23 07:51:50|4862.69|4862.69|4862.98|4862.98|4862.98|4862.98|4862.69|4862.69|0
1627026720000|2021-07-23 07:52:00|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|0
1627026730000|2021-07-23 07:52:10|4862.98|4862.98|4863.26|4863.26|4863.26|4863.26|4862.98|4862.98|0
1627026740000|2021-07-23 07:52:20|4863.55|4863.55|4863.84|4863.84|4863.84|4863.84|4863.55|4863.55|0
1627026750000|2021-07-23 07:52:30|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|4864.58|0
1627026760000|2021-07-23 07:52:40|4864.87|4864.87|4864.87|4864.87|4864.87|4864.87|4864.87|4864.87|0
1627026770000|2021-07-23 07:52:50|4865.1|4865.1|4865.13|4865.13|4865.13|4865.13|4865.1|4865.1|0
1627026780000|2021-07-23 07:53:00|4863.99|4863.99|4864.56|4864.56|4864.56|4864.56|4863.99|4863.99|0
1627026790000|2021-07-23 07:53:10|4865.14|4865.14|4865.29|4865.29|4865.29|4865.29|4865|4865|0
1627026800000|2021-07-23 07:53:20|4864.71|4864.71|4864.71|4864.71|4864.71|4864.71|4864.71|4864.71|0
1627026820000|2021-07-23 07:53:40|4865.18|4865.18|4865.47|4865.47|4865.47|4865.47|4865.18|4865.18|0
1627026830000|2021-07-23 07:53:50|4866.12|4866.12|4866.12|4866.12|4866.7|4866.7|4866.12|4866.12|0
1627026840000|2021-07-23 07:54:00|4866.41|4866.41|4866.52|4866.52|4866.52|4866.52|4866.41|4866.41|0
1627026860000|2021-07-23 07:54:20|4867.16|4867.16|4868.12|4868.12|4868.36|4868.36|4867.16|4867.16|0
1627026870000|2021-07-23 07:54:30|4868.7|4868.7|4868.72|4868.72|4868.72|4868.72|4868.7|4868.7|0
1627026880000|2021-07-23 07:54:40|4868.15|4868.15|4868.15|4868.15|4868.15|4868.15|4868.15|4868.15|0
1627026890000|2021-07-23 07:54:50|4868.72|4868.72|4868.51|4868.51|4868.72|4868.72|4868.51|4868.51|0
1627026900000|2021-07-23 07:55:00|4868.55|4868.55|4868.55|4868.55|4868.55|4868.55|4868.55|4868.55|0
1627026930000|2021-07-23 07:55:30|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|0
1627026950000|2021-07-23 07:55:50|4867.73|4867.73|4868.6|4868.6|4868.6|4868.6|4867.73|4867.73|0
1627026970000|2021-07-23 07:56:10|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|0
1627026990000|2021-07-23 07:56:30|4867.66|4867.66|4867.66|4867.66|4867.66|4867.66|4867.66|4867.66|0
1627027000000|2021-07-23 07:56:40|4867.37|4867.37|4866.9|4866.9|4867.37|4867.37|4866.9|4866.9|0
1627027010000|2021-07-23 07:56:50|4866.03|4866.03|4866.03|4866.03|4866.03|4866.03|4866.03|4866.03|0
1627027030000|2021-07-23 07:57:10|4866.32|4866.32|4866.32|4866.32|4866.32|4866.32|4866.32|4866.32|0
1627027060000|2021-07-23 07:57:40|4866.61|4866.61|4866.61|4866.61|4866.61|4866.61|4866.61|4866.61|0
1627027080000|2021-07-23 07:58:00|4866.62|4866.62|4866.63|4866.63|4866.63|4866.63|4866.62|4866.62|0
1627027090000|2021-07-23 07:58:10|4868.46|4868.46|4868.7|4868.7|4868.7|4868.7|4868.46|4868.46|0
1627027110000|2021-07-23 07:58:30|4868.93|4868.93|4868.65|4868.65|4868.93|4868.93|4868.65|4868.65|0
1627027120000|2021-07-23 07:58:40|4870.23|4870.23|4869.91|4869.91|4870.35|4870.35|4869.91|4869.91|0
1627027130000|2021-07-23 07:58:50|4870|4870|4870|4870|4870|4870|4870|4870|0
1627027140000|2021-07-23 07:59:00|4869.52|4869.52|4868.73|4868.73|4869.52|4869.52|4868.71|4868.71|0
1627027180000|2021-07-23 07:59:40|4869.3|4869.3|4869.09|4869.09|4869.78|4869.78|4869.09|4869.09|0
1627027190000|2021-07-23 07:59:50|4869.12|4869.12|4869.12|4869.12|4869.99|4869.99|4869.12|4869.12|0
1627027200000|2021-07-23 08:00:00|4868.83|4868.83|4868.54|4868.54|4868.83|4868.83|4867.96|4867.96|0
1627027230000|2021-07-23 08:00:30|4868.75|4868.75|4869.52|4869.52|4869.52|4869.52|4868.75|4868.75|0
1627027260000|2021-07-23 08:01:00|4869.31|4869.31|4868.87|4868.87|4869.31|4869.31|4868.87|4868.87|0
1627027270000|2021-07-23 08:01:10|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|4868.59|0
1627027280000|2021-07-23 08:01:20|4869.16|4869.16|4869.96|4869.96|4869.96|4869.96|4869.16|4869.16|0
1627027290000|2021-07-23 08:01:30|4869.67|4869.67|4868.95|4868.95|4869.67|4869.67|4868.95|4868.95|0
1627027320000|2021-07-23 08:02:00|4867.3|4867.3|4866.66|4866.66|4867.3|4867.3|4866.66|4866.66|0
1627027330000|2021-07-23 08:02:10|4866.95|4866.95|4867.24|4867.24|4867.24|4867.24|4866.95|4866.95|0
1627027340000|2021-07-23 08:02:20|4867.48|4867.48|4868.35|4868.35|4868.35|4868.35|4867.48|4867.48|0
1627027350000|2021-07-23 08:02:30|4868.39|4868.39|4870.84|4870.84|4870.84|4870.84|4868.39|4868.39|0
1627027370000|2021-07-23 08:02:50|4871.13|4871.13|4871.13|4871.13|4871.13|4871.13|4871.13|4871.13|0
1627027380000|2021-07-23 08:03:00|4870.55|4870.55|4870.76|4870.76|4870.76|4870.76|4870.55|4870.55|0
1627027390000|2021-07-23 08:03:10|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|0
1627027400000|2021-07-23 08:03:20|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|0
1627027410000|2021-07-23 08:03:30|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|4872.67|0
1627027440000|2021-07-23 08:04:00|4873.1|4873.1|4873.1|4873.1|4873.1|4873.1|4873.1|4873.1|0
1627027450000|2021-07-23 08:04:10|4873.75|4873.75|4873.75|4873.75|4873.75|4873.75|4873.75|4873.75|0
1627027460000|2021-07-23 08:04:20|4874.62|4874.62|4874.62|4874.62|4874.62|4874.62|4874.62|4874.62|0
1627027470000|2021-07-23 08:04:30|4876.96|4876.96|4878.41|4878.41|4878.41|4878.41|4876.96|4876.96|0
1627027480000|2021-07-23 08:04:40|4878.62|4878.62|4879.34|4879.34|4879.34|4879.34|4878.62|4878.62|0
1627027490000|2021-07-23 08:04:50|4879.32|4879.32|4879.32|4879.32|4879.32|4879.32|4879.32|4879.32|0
1627027500000|2021-07-23 08:05:00|4880.26|4880.26|4879.75|4879.75|4880.55|4880.55|4879.75|4879.75|0
1627027510000|2021-07-23 08:05:10|4879.78|4879.78|4878.63|4878.63|4879.78|4879.78|4878.63|4878.63|0
1627027520000|2021-07-23 08:05:20|4878.39|4878.39|4878.97|4878.97|4878.97|4878.97|4878.39|4878.39|0
1627027530000|2021-07-23 08:05:30|4879.47|4879.47|4880.17|4880.17|4880.64|4880.64|4879.47|4879.47|0
1627027540000|2021-07-23 08:05:40|4880.15|4880.15|4880.15|4880.15|4880.15|4880.15|4880.15|4880.15|0
1627027550000|2021-07-23 08:05:50|4880.44|4880.44|4879.17|4879.17|4880.44|4880.44|4879.17|4879.17|0
1627027580000|2021-07-23 08:06:20|4879.89|4879.89|4881.04|4881.04|4881.04|4881.04|4879.89|4879.89|0
1627027600000|2021-07-23 08:06:40|4881.15|4881.15|4881.12|4881.12|4881.15|4881.15|4881.12|4881.12|0
1627027610000|2021-07-23 08:06:50|4880.25|4880.25|4879.39|4879.39|4880.25|4880.25|4879.39|4879.39|0
1627027620000|2021-07-23 08:07:00|4879.1|4879.1|4879.96|4879.96|4879.96|4879.96|4879.1|4879.1|0
1627027630000|2021-07-23 08:07:10|4880.2|4880.2|4880.2|4880.2|4880.2|4880.2|4880.2|4880.2|0
1627027640000|2021-07-23 08:07:20|4880.78|4880.78|4881.64|4881.64|4881.64|4881.64|4880.78|4880.78|0
1627027650000|2021-07-23 08:07:30|4881.66|4881.66|4881.71|4881.71|4881.71|4881.71|4881.66|4881.66|0
1627027670000|2021-07-23 08:07:50|4883.15|4883.15|4883.15|4883.15|4883.15|4883.15|4883.15|4883.15|0
1627027680000|2021-07-23 08:08:00|4882.86|4882.86|4882.58|4882.58|4882.86|4882.86|4882.58|4882.58|0
1627027700000|2021-07-23 08:08:20|4883.53|4883.53|4883.6|4883.6|4883.6|4883.6|4883.53|4883.53|0
1627027710000|2021-07-23 08:08:30|4883.89|4883.89|4884.06|4884.06|4884.75|4884.75|4883.89|4883.89|0
1627027740000|2021-07-23 08:09:00|4883.77|4883.77|4884.35|4884.35|4884.35|4884.35|4883.77|4883.77|0
1627027750000|2021-07-23 08:09:10|4885.28|4885.28|4886.75|4886.75|4886.75|4886.75|4885.28|4885.28|0
1627027760000|2021-07-23 08:09:20|4887.33|4887.33|4887.33|4887.33|4887.33|4887.33|4887.33|4887.33|0
1627027770000|2021-07-23 08:09:30|4888.05|4888.05|4888.05|4888.05|4888.05|4888.05|4888.05|4888.05|0
1627027780000|2021-07-23 08:09:40|4888.11|4888.11|4889.04|4889.04|4889.04|4889.04|4888.11|4888.11|0
1627027800000|2021-07-23 08:10:00|4889.62|4889.62|4889.04|4889.04|4889.62|4889.62|4889.04|4889.04|0
1627027810000|2021-07-23 08:10:10|4889.33|4889.33|4889.91|4889.91|4889.91|4889.91|4889.33|4889.33|0
1627027830000|2021-07-23 08:10:30|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|0
1627027840000|2021-07-23 08:10:40|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|0
1627027850000|2021-07-23 08:10:50|4889.44|4889.44|4889.44|4889.44|4889.44|4889.44|4889.44|4889.44|0
1627027860000|2021-07-23 08:11:00|4889.73|4889.73|4890.09|4890.09|4890.09|4890.09|4889.44|4889.44|0
1627027870000|2021-07-23 08:11:10|4890.41|4890.41|4890.7|4890.7|4890.7|4890.7|4890.41|4890.41|0
1627027900000|2021-07-23 08:11:40|4890.27|4890.27|4890.92|4890.92|4890.92|4890.92|4890.27|4890.27|0
1627027920000|2021-07-23 08:12:00|4890.34|4890.34|4892.3|4892.3|4892.3|4892.3|4890.34|4890.34|0
1627027940000|2021-07-23 08:12:20|4892.09|4892.09|4892.38|4892.38|4892.38|4892.38|4892.09|4892.09|0
1627027950000|2021-07-23 08:12:30|4892.67|4892.67|4894.39|4894.39|4894.39|4894.39|4892.67|4892.67|0
1627027980000|2021-07-23 08:13:00|4894.1|4894.1|4891.42|4891.42|4894.1|4894.1|4891.42|4891.42|0
1627027990000|2021-07-23 08:13:10|4890.99|4890.99|4890.38|4890.38|4890.99|4890.99|4890.38|4890.38|0
1627028000000|2021-07-23 08:13:20|4890.81|4890.81|4890.81|4890.81|4890.81|4890.81|4890.81|4890.81|0
1627028010000|2021-07-23 08:13:30|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|0
1627028020000|2021-07-23 08:13:40|4890.16|4890.16|4890.16|4890.16|4890.16|4890.16|4890.16|4890.16|0
1627028030000|2021-07-23 08:13:50|4890.38|4890.38|4890.38|4890.38|4890.38|4890.38|4890.09|4890.09|0
1627028040000|2021-07-23 08:14:00|4890.67|4890.67|4890.92|4890.92|4890.94|4890.94|4890.65|4890.65|0
1627028050000|2021-07-23 08:14:10|4891.14|4891.14|4891.43|4891.43|4891.72|4891.72|4891.14|4891.14|0
1627028060000|2021-07-23 08:14:20|4891.72|4891.72|4891.72|4891.72|4891.72|4891.72|4891.43|4891.43|0
1627028070000|2021-07-23 08:14:30|4891.43|4891.43|4889.53|4889.53|4891.43|4891.43|4889.53|4889.53|0
1627028100000|2021-07-23 08:15:00|4888.1|4888.1|4886.56|4886.56|4888.1|4888.1|4886.56|4886.56|0
1627028110000|2021-07-23 08:15:10|4886.58|4886.58|4887.74|4887.74|4887.74|4887.74|4886.58|4886.58|0
1627028120000|2021-07-23 08:15:20|4888.03|4888.03|4888.03|4888.03|4888.03|4888.03|4888.03|4888.03|0
1627028130000|2021-07-23 08:15:30|4888.32|4888.32|4888.32|4888.32|4888.32|4888.32|4888.32|4888.32|0
1627028140000|2021-07-23 08:15:40|4891.07|4891.07|4892.08|4892.08|4892.08|4892.08|4891.07|4891.07|0
1627028170000|2021-07-23 08:16:10|4892.12|4892.12|4892.41|4892.41|4892.41|4892.41|4892.12|4892.12|0
1627028180000|2021-07-23 08:16:20|4892.88|4892.88|4893.75|4893.75|4893.75|4893.75|4892.88|4892.88|0
1627028190000|2021-07-23 08:16:30|4894.4|4894.4|4893.53|4893.53|4894.4|4894.4|4893.53|4893.53|0
1627028210000|2021-07-23 08:16:50|4892.88|4892.88|4892.16|4892.16|4892.88|4892.88|4892.16|4892.16|0
1627028220000|2021-07-23 08:17:00|4891.87|4891.87|4888.69|4888.69|4891.87|4891.87|4888.69|4888.69|0
1627028230000|2021-07-23 08:17:10|4888.98|4888.98|4888.98|4888.98|4888.98|4888.98|4888.98|4888.98|0
1627028240000|2021-07-23 08:17:20|4888.69|4888.69|4888.69|4888.69|4888.69|4888.69|4888.69|4888.69|0
1627028260000|2021-07-23 08:17:40|4888.67|4888.67|4888.67|4888.67|4888.67|4888.67|4888.67|4888.67|0
1627028270000|2021-07-23 08:17:50|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|0
1627028310000|2021-07-23 08:18:30|4888.24|4888.24|4888.27|4888.27|4888.27|4888.27|4888.24|4888.24|0
1627028360000|2021-07-23 08:19:20|4888.56|4888.56|4888.56|4888.56|4888.56|4888.56|4888.56|4888.56|0
1627028370000|2021-07-23 08:19:30|4889.04|4889.04|4889.04|4889.04|4889.04|4889.04|4889.04|4889.04|0
1627028380000|2021-07-23 08:19:40|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|0
1627028390000|2021-07-23 08:19:50|4890.38|4890.38|4890.62|4890.62|4890.62|4890.62|4890.38|4890.38|0
1627028410000|2021-07-23 08:20:10|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|0
1627028420000|2021-07-23 08:20:20|4890.33|4890.33|4890.33|4890.33|4890.33|4890.33|4890.33|4890.33|0
1627028440000|2021-07-23 08:20:40|4890.11|4890.11|4890.4|4890.4|4890.4|4890.4|4890.11|4890.11|0
1627028460000|2021-07-23 08:21:00|4890.11|4890.11|4890.11|4890.11|4890.4|4890.4|4890.11|4890.11|0
1627028480000|2021-07-23 08:21:20|4891.27|4891.27|4891.27|4891.27|4891.27|4891.27|4891.27|4891.27|0
1627028500000|2021-07-23 08:21:40|4891.28|4891.28|4891.28|4891.28|4891.28|4891.28|4891.28|4891.28|0
1627028520000|2021-07-23 08:22:00|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|0
1627028530000|2021-07-23 08:22:10|4893.1|4893.1|4893.39|4893.39|4893.39|4893.39|4893.1|4893.1|0
1627028550000|2021-07-23 08:22:30|4893.67|4893.67|4892.81|4892.81|4893.67|4893.67|4892.81|4892.81|0
1627028560000|2021-07-23 08:22:40|4892.99|4892.99|4892.01|4892.01|4892.99|4892.99|4892.01|4892.01|0
1627028570000|2021-07-23 08:22:50|4892.07|4892.07|4892.15|4892.15|4892.36|4892.36|4892.07|4892.07|0
1627028600000|2021-07-23 08:23:20|4891.91|4891.91|4891.96|4891.96|4891.96|4891.96|4891.91|4891.91|0
1627028610000|2021-07-23 08:23:30|4891.88|4891.88|4891.6|4891.6|4891.88|4891.88|4891.6|4891.6|0
1627028620000|2021-07-23 08:23:40|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|0
1627028630000|2021-07-23 08:23:50|4892.61|4892.61|4893.08|4893.08|4893.08|4893.08|4892.61|4892.61|0
1627028640000|2021-07-23 08:24:00|4892.17|4892.17|4892.46|4892.46|4892.46|4892.46|4892.17|4892.17|0
1627028660000|2021-07-23 08:24:20|4892.01|4892.01|4891.21|4891.21|4892.01|4892.01|4891.21|4891.21|0
1627028670000|2021-07-23 08:24:30|4891.45|4891.45|4892.12|4892.12|4892.12|4892.12|4891.45|4891.45|0
1627028690000|2021-07-23 08:24:50|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|0
1627028700000|2021-07-23 08:25:00|4891.12|4891.12|4891.41|4891.41|4891.41|4891.41|4891.12|4891.12|0
1627028710000|2021-07-23 08:25:10|4890.98|4890.98|4890.69|4890.69|4890.98|4890.98|4890.69|4890.69|0
1627028720000|2021-07-23 08:25:20|4890.98|4890.98|4890.98|4890.98|4890.98|4890.98|4890.98|4890.98|0
1627028730000|2021-07-23 08:25:30|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|0
1627028740000|2021-07-23 08:25:40|4891.7|4891.7|4891.41|4891.41|4891.7|4891.7|4891.41|4891.41|0
1627028750000|2021-07-23 08:25:50|4890.98|4890.98|4889.83|4889.83|4890.98|4890.98|4889.83|4889.83|0
1627028760000|2021-07-23 08:26:00|4889.61|4889.61|4888.24|4888.24|4889.61|4889.61|4887.95|4887.95|0
1627028770000|2021-07-23 08:26:10|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|0
1627028780000|2021-07-23 08:26:20|4889.13|4889.13|4888.17|4888.17|4889.13|4889.13|4888.17|4888.17|0
1627028790000|2021-07-23 08:26:30|4887.59|4887.59|4887.67|4887.67|4887.88|4887.88|4887.59|4887.59|0
1627028800000|2021-07-23 08:26:40|4887.61|4887.61|4887.61|4887.61|4887.61|4887.61|4887.61|4887.61|0
1627028830000|2021-07-23 08:27:10|4887.32|4887.32|4886.89|4886.89|4887.32|4887.32|4886.6|4886.6|0
1627028840000|2021-07-23 08:27:20|4887.18|4887.18|4887.18|4887.18|4887.18|4887.18|4887.18|4887.18|0
1627028860000|2021-07-23 08:27:40|4886.96|4886.96|4886.87|4886.87|4886.96|4886.96|4886.67|4886.67|0
1627028870000|2021-07-23 08:27:50|4887.08|4887.08|4888.24|4888.24|4888.24|4888.24|4887.08|4887.08|0
1627028880000|2021-07-23 08:28:00|4887.95|4887.95|4888.43|4888.43|4888.43|4888.43|4887.95|4887.95|0
1627028890000|2021-07-23 08:28:10|4888.72|4888.72|4888.72|4888.72|4888.72|4888.72|4888.72|4888.72|0
1627028900000|2021-07-23 08:28:20|4889.01|4889.01|4889.01|4889.01|4889.01|4889.01|4889.01|4889.01|0
1627028910000|2021-07-23 08:28:30|4888.43|4888.43|4888.43|4888.43|4888.43|4888.43|4888.43|4888.43|0
1627028920000|2021-07-23 08:28:40|4888.21|4888.21|4887.5|4887.5|4888.21|4888.21|4887.5|4887.5|0
1627028940000|2021-07-23 08:29:00|4887.71|4887.71|4887.71|4887.71|4887.71|4887.71|4887.71|4887.71|0
1627028950000|2021-07-23 08:29:10|4887.5|4887.5|4888.14|4888.14|4888.14|4888.14|4887.5|4887.5|0
1627028960000|2021-07-23 08:29:20|4888.18|4888.18|4888.24|4888.24|4888.24|4888.24|4888.18|4888.18|0
1627028970000|2021-07-23 08:29:30|4888.48|4888.48|4888.55|4888.55|4888.77|4888.77|4888.48|4888.48|0
1627029010000|2021-07-23 08:30:10|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|0
1627029020000|2021-07-23 08:30:20|4890.14|4890.14|4890.16|4890.16|4890.16|4890.16|4890.14|4890.14|0
1627029030000|2021-07-23 08:30:30|4889.87|4889.87|4889.87|4889.87|4889.87|4889.87|4889.87|4889.87|0
1627029050000|2021-07-23 08:30:50|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|0
1627029060000|2021-07-23 08:31:00|4891.08|4891.08|4890.79|4890.79|4891.08|4891.08|4890.79|4890.79|0
1627029070000|2021-07-23 08:31:10|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|0
1627029080000|2021-07-23 08:31:20|4891.09|4891.09|4891.81|4891.81|4891.81|4891.81|4891.09|4891.09|0
1627029090000|2021-07-23 08:31:30|4892.1|4892.1|4892.1|4892.1|4892.1|4892.1|4892.1|4892.1|0
1627029110000|2021-07-23 08:31:50|4892.53|4892.53|4893.04|4893.04|4893.04|4893.04|4892.53|4892.53|0
1627029130000|2021-07-23 08:32:10|4892.75|4892.75|4892.14|4892.14|4892.75|4892.75|4892.14|4892.14|0
1627029140000|2021-07-23 08:32:20|4892.21|4892.21|4891.13|4891.13|4892.21|4892.21|4891.13|4891.13|0
1627029150000|2021-07-23 08:32:30|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|0
1627029180000|2021-07-23 08:33:00|4890.63|4890.63|4889.43|4889.43|4890.63|4890.63|4889.43|4889.43|0
1627029190000|2021-07-23 08:33:10|4890.01|4890.01|4889.72|4889.72|4890.01|4890.01|4889.72|4889.72|0
1627029200000|2021-07-23 08:33:20|4890.01|4890.01|4890.01|4890.01|4890.01|4890.01|4890.01|4890.01|0
1627029220000|2021-07-23 08:33:40|4889.72|4889.72|4890.2|4890.2|4890.2|4890.2|4889.72|4889.72|0
1627029240000|2021-07-23 08:34:00|4889.98|4889.98|4890.05|4890.05|4890.05|4890.05|4889.47|4889.47|0
1627029250000|2021-07-23 08:34:10|4890.48|4890.48|4890.77|4890.77|4890.77|4890.77|4890.48|4890.48|0
1627029260000|2021-07-23 08:34:20|4891.28|4891.28|4891.32|4891.32|4891.34|4891.34|4891.28|4891.28|0
1627029270000|2021-07-23 08:34:30|4891.61|4891.61|4892.04|4892.04|4892.04|4892.04|4891.61|4891.61|0
1627029300000|2021-07-23 08:35:00|4892.99|4892.99|4893.28|4893.28|4893.28|4893.28|4892.99|4892.99|0
1627029310000|2021-07-23 08:35:10|4892.99|4892.99|4893.28|4893.28|4893.28|4893.28|4892.99|4892.99|0
1627029340000|2021-07-23 08:35:40|4892.8|4892.8|4892.23|4892.23|4892.8|4892.8|4892.23|4892.23|0
1627029350000|2021-07-23 08:35:50|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|4892.24|0
1627029360000|2021-07-23 08:36:00|4892.72|4892.72|4893.99|4893.99|4893.99|4893.99|4892.72|4892.72|0
1627029370000|2021-07-23 08:36:10|4894.23|4894.23|4894.81|4894.81|4895.1|4895.1|4894.23|4894.23|0
1627029420000|2021-07-23 08:37:00|4896.1|4896.1|4897.03|4897.03|4897.03|4897.03|4896.1|4896.1|0
1627029430000|2021-07-23 08:37:10|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|4898.88|0
1627029440000|2021-07-23 08:37:20|4898.92|4898.92|4898.96|4898.96|4898.96|4898.96|4898.92|4898.92|0
1627029450000|2021-07-23 08:37:30|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|0
1627029460000|2021-07-23 08:37:40|4899.93|4899.93|4899.93|4899.93|4899.93|4899.93|4899.93|4899.93|0
1627029480000|2021-07-23 08:38:00|4900.22|4900.22|4899.93|4899.93|4900.22|4900.22|4899.93|4899.93|0
1627029490000|2021-07-23 08:38:10|4899.97|4899.97|4899.97|4899.97|4899.97|4899.97|4899.97|4899.97|0
1627029510000|2021-07-23 08:38:30|4899.39|4899.39|4899.68|4899.68|4899.68|4899.68|4899.39|4899.39|0
1627029530000|2021-07-23 08:38:50|4899.7|4899.7|4899.44|4899.44|4899.7|4899.7|4899.44|4899.44|0
1627029540000|2021-07-23 08:39:00|4899.48|4899.48|4900.06|4900.06|4900.06|4900.06|4899.48|4899.48|0
1627029560000|2021-07-23 08:39:20|4900.09|4900.09|4900.67|4900.67|4900.67|4900.67|4900.09|4900.09|0
1627029590000|2021-07-23 08:39:50|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|0
1627029640000|2021-07-23 08:40:40|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|0
1627029650000|2021-07-23 08:40:50|4899.33|4899.33|4899.57|4899.57|4899.57|4899.57|4899.33|4899.33|0
1627029660000|2021-07-23 08:41:00|4900.43|4900.43|4900.43|4900.43|4900.43|4900.43|4900.43|4900.43|0
1627029670000|2021-07-23 08:41:10|4901.01|4901.01|4901.3|4901.3|4901.3|4901.3|4901.01|4901.01|0
1627029700000|2021-07-23 08:41:40|4901.28|4901.28|4901.04|4901.04|4901.28|4901.28|4900.8|4900.8|0
1627029740000|2021-07-23 08:42:20|4899.02|4899.02|4900.17|4900.17|4900.17|4900.17|4899.02|4899.02|0
1627029750000|2021-07-23 08:42:30|4899.59|4899.59|4899.58|4899.58|4899.59|4899.59|4899.58|4899.58|0
1627029770000|2021-07-23 08:42:50|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|0
1627029820000|2021-07-23 08:43:40|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|0
1627029830000|2021-07-23 08:43:50|4897.08|4897.08|4896.79|4896.79|4897.08|4897.08|4896.79|4896.79|0
1627029850000|2021-07-23 08:44:10|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|0
1627029860000|2021-07-23 08:44:20|4897.94|4897.94|4898.52|4898.52|4898.81|4898.81|4897.94|4897.94|0
1627029890000|2021-07-23 08:44:50|4898.73|4898.73|4898.73|4898.73|4898.73|4898.73|4898.73|4898.73|0
1627029900000|2021-07-23 08:45:00|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|0
1627029920000|2021-07-23 08:45:20|4899.43|4899.43|4899.43|4899.43|4899.43|4899.43|4899.43|4899.43|0
1627029940000|2021-07-23 08:45:40|4900.6|4900.6|4900.89|4900.89|4900.89|4900.89|4900.6|4900.6|0
1627029960000|2021-07-23 08:46:00|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|4901.11|0
1627029970000|2021-07-23 08:46:10|4901.13|4901.13|4901.13|4901.13|4901.13|4901.13|4901.13|4901.13|0
1627030000000|2021-07-23 08:46:40|4900.89|4900.89|4901.94|4901.94|4901.94|4901.94|4900.89|4900.89|0
1627030020000|2021-07-23 08:47:00|4901.97|4901.97|4903.51|4903.51|4903.51|4903.51|4901.97|4901.97|0
1627030030000|2021-07-23 08:47:10|4903.54|4903.54|4903.54|4903.54|4903.54|4903.54|4903.54|4903.54|0
1627030040000|2021-07-23 08:47:20|4903.6|4903.6|4903.6|4903.6|4903.6|4903.6|4903.6|4903.6|0
1627030050000|2021-07-23 08:47:30|4903.64|4903.64|4905.71|4905.71|4906.19|4906.19|4903.64|4903.64|0
1627030060000|2021-07-23 08:47:40|4906.29|4906.29|4906.29|4906.29|4906.29|4906.29|4906.29|4906.29|0
1627030100000|2021-07-23 08:48:20|4904.06|4904.06|4903.49|4903.49|4904.06|4904.06|4903.49|4903.49|0
1627030120000|2021-07-23 08:48:40|4903.27|4903.27|4903.27|4903.27|4903.27|4903.27|4903.27|4903.27|0
1627030140000|2021-07-23 08:49:00|4903.56|4903.56|4904.71|4904.71|4904.71|4904.71|4903.56|4903.56|0
1627030150000|2021-07-23 08:49:10|4904.42|4904.42|4903.41|4903.41|4904.42|4904.42|4903.41|4903.41|0
1627030160000|2021-07-23 08:49:20|4903.7|4903.7|4902.83|4902.83|4903.7|4903.7|4902.83|4902.83|0
1627030200000|2021-07-23 08:50:00|4903.27|4903.27|4902.83|4902.83|4903.27|4903.27|4902.83|4902.83|0
1627030210000|2021-07-23 08:50:10|4901.39|4901.39|4901.97|4901.97|4901.97|4901.97|4901.39|4901.39|0
1627030220000|2021-07-23 08:50:20|4901.75|4901.75|4902.47|4902.47|4902.47|4902.47|4901.75|4901.75|0
1627030230000|2021-07-23 08:50:30|4901.52|4901.52|4901.52|4901.52|4901.52|4901.52|4901.52|4901.52|0
1627030240000|2021-07-23 08:50:40|4902.09|4902.09|4902.39|4902.39|4903.08|4903.08|4902.09|4902.09|0
1627030250000|2021-07-23 08:50:50|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|0
1627030270000|2021-07-23 08:51:10|4901.44|4901.44|4901.44|4901.44|4901.44|4901.44|4901.44|4901.44|0
1627030280000|2021-07-23 08:51:20|4901.65|4901.65|4901.44|4901.44|4901.65|4901.65|4901.44|4901.44|0
1627030310000|2021-07-23 08:51:50|4901.65|4901.65|4899.89|4899.89|4901.65|4901.65|4899.89|4899.89|0
1627030320000|2021-07-23 08:52:00|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|0
1627030340000|2021-07-23 08:52:20|4899.82|4899.82|4899.78|4899.78|4899.82|4899.82|4899.78|4899.78|0
1627030350000|2021-07-23 08:52:30|4899.76|4899.76|4899.16|4899.16|4899.77|4899.77|4898.87|4898.87|0
1627030360000|2021-07-23 08:52:40|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|0
1627030370000|2021-07-23 08:52:50|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|0
1627030380000|2021-07-23 08:53:00|4899.45|4899.45|4899.45|4899.45|4899.69|4899.69|4899.45|4899.45|0
1627030390000|2021-07-23 08:53:10|4899.69|4899.69|4899.69|4899.69|4899.69|4899.69|4899.69|4899.69|0
1627030400000|2021-07-23 08:53:20|4899.45|4899.45|4899.69|4899.69|4899.69|4899.69|4899.45|4899.45|0
1627030410000|2021-07-23 08:53:30|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|4899.45|0
1627030420000|2021-07-23 08:53:40|4899|4899|4898.13|4898.13|4899|4899|4898.13|4898.13|0
1627030450000|2021-07-23 08:54:10|4898.17|4898.17|4897.88|4897.88|4898.17|4898.17|4897.59|4897.59|0
1627030460000|2021-07-23 08:54:20|4897.16|4897.16|4896.73|4896.73|4897.16|4897.16|4896.73|4896.73|0
1627030500000|2021-07-23 08:55:00|4896.77|4896.77|4897.59|4897.59|4897.63|4897.63|4896.77|4896.77|0
1627030510000|2021-07-23 08:55:10|4897.3|4897.3|4897.08|4897.08|4897.3|4897.3|4897.08|4897.08|0
1627030530000|2021-07-23 08:55:30|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|0
1627030550000|2021-07-23 08:55:50|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|0
1627030560000|2021-07-23 08:56:00|4896.58|4896.58|4895.34|4895.34|4896.58|4896.58|4895.34|4895.34|0
1627030580000|2021-07-23 08:56:20|4895.05|4895.05|4895.05|4895.05|4895.05|4895.05|4895.05|4895.05|0
1627030600000|2021-07-23 08:56:40|4894.98|4894.98|4894.35|4894.35|4894.98|4894.98|4894.35|4894.35|0
1627030620000|2021-07-23 08:57:00|4894.85|4894.85|4895.33|4895.33|4895.33|4895.33|4894.85|4894.85|0
1627030640000|2021-07-23 08:57:20|4895.76|4895.76|4896.38|4896.38|4896.38|4896.38|4895.76|4895.76|0
1627030660000|2021-07-23 08:57:40|4896.67|4896.67|4897.34|4897.34|4897.34|4897.34|4896.67|4896.67|0
1627030670000|2021-07-23 08:57:50|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|0
1627030680000|2021-07-23 08:58:00|4896.69|4896.69|4896.69|4896.69|4896.69|4896.69|4896.69|4896.69|0
1627030690000|2021-07-23 08:58:10|4897.34|4897.34|4897.34|4897.34|4897.34|4897.34|4897.34|4897.34|0
1627030700000|2021-07-23 08:58:20|4896.86|4896.86|4896.84|4896.84|4896.86|4896.86|4896.84|4896.84|0
1627030710000|2021-07-23 08:58:30|4896.86|4896.86|4896.86|4896.86|4896.86|4896.86|4896.86|4896.86|0
1627030730000|2021-07-23 08:58:50|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|0
1627030740000|2021-07-23 08:59:00|4895.86|4895.86|4895.57|4895.57|4895.86|4895.86|4895.57|4895.57|0
1627030750000|2021-07-23 08:59:10|4894.71|4894.71|4894.23|4894.23|4894.71|4894.71|4893.99|4893.99|0
1627030760000|2021-07-23 08:59:20|4894.47|4894.47|4894.23|4894.23|4894.71|4894.71|4894.23|4894.23|0
1627030800000|2021-07-23 09:00:00|4893.65|4893.65|4893.36|4893.36|4893.65|4893.65|4893.36|4893.36|0
1627030810000|2021-07-23 09:00:10|4893.34|4893.34|4893.09|4893.09|4893.34|4893.34|4893.09|4893.09|0
1627030830000|2021-07-23 09:00:30|4892.8|4892.8|4892.8|4892.8|4892.8|4892.8|4892.8|4892.8|0
1627030840000|2021-07-23 09:00:40|4893.09|4893.09|4893.09|4893.09|4893.09|4893.09|4893.09|4893.09|0
1627030860000|2021-07-23 09:01:00|4892.8|4892.8|4892.8|4892.8|4892.8|4892.8|4892.8|4892.8|0
1627030870000|2021-07-23 09:01:10|4892.08|4892.08|4891|4891|4892.08|4892.08|4891|4891|0
1627030890000|2021-07-23 09:01:30|4890.14|4890.14|4889.9|4889.9|4890.14|4890.14|4889.9|4889.9|0
1627030900000|2021-07-23 09:01:40|4888.99|4888.99|4888.99|4888.99|4888.99|4888.99|4888.99|4888.99|0
1627030910000|2021-07-23 09:01:50|4888.95|4888.95|4888.8|4888.8|4888.95|4888.95|4888.8|4888.8|0
1627030930000|2021-07-23 09:02:10|4888.56|4888.56|4887.6|4887.6|4888.56|4888.56|4887.31|4887.31|0
1627030940000|2021-07-23 09:02:20|4887.58|4887.58|4887.29|4887.29|4887.58|4887.58|4887.29|4887.29|0
1627030950000|2021-07-23 09:02:30|4887.25|4887.25|4886.96|4886.96|4887.25|4887.25|4886.96|4886.96|0
1627030960000|2021-07-23 09:02:40|4887.44|4887.44|4887.73|4887.73|4887.73|4887.73|4887.44|4887.44|0
1627030970000|2021-07-23 09:02:50|4887.75|4887.75|4887.73|4887.73|4887.75|4887.75|4887.73|4887.73|0
1627030980000|2021-07-23 09:03:00|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|0
1627031000000|2021-07-23 09:03:20|4887.2|4887.2|4886.91|4886.91|4887.2|4887.2|4886.91|4886.91|0
1627031010000|2021-07-23 09:03:30|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|0
1627031030000|2021-07-23 09:03:50|4886.43|4886.43|4887.01|4887.01|4887.25|4887.25|4886.43|4886.43|0
1627031070000|2021-07-23 09:04:30|4887.3|4887.3|4887.3|4887.3|4887.3|4887.3|4887.3|4887.3|0
1627031080000|2021-07-23 09:04:40|4888.26|4888.26|4889.12|4889.12|4889.12|4889.12|4888.26|4888.26|0
1627031180000|2021-07-23 09:06:20|4889.99|4889.99|4890.28|4890.28|4890.28|4890.28|4889.99|4889.99|0
1627031190000|2021-07-23 09:06:30|4889.7|4889.7|4889.43|4889.43|4889.7|4889.7|4889.41|4889.41|0
1627031200000|2021-07-23 09:06:40|4889.72|4889.72|4889.96|4889.96|4889.96|4889.96|4889.72|4889.72|0
1627031210000|2021-07-23 09:06:50|4889.97|4889.97|4890.21|4890.21|4890.21|4890.21|4889.97|4889.97|0
1627031250000|2021-07-23 09:07:30|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|0
1627031270000|2021-07-23 09:07:50|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|0
1627031290000|2021-07-23 09:08:10|4890.21|4890.21|4889.63|4889.63|4890.21|4890.21|4889.63|4889.63|0
1627031300000|2021-07-23 09:08:20|4889.92|4889.92|4889.92|4889.92|4889.92|4889.92|4889.92|4889.92|0
1627031320000|2021-07-23 09:08:40|4889.9|4889.9|4889.9|4889.9|4889.9|4889.9|4889.9|4889.9|0
1627031330000|2021-07-23 09:08:50|4889.88|4889.88|4889.88|4889.88|4889.88|4889.88|4889.88|4889.88|0
1627031340000|2021-07-23 09:09:00|4889.44|4889.44|4890.09|4890.09|4890.09|4890.09|4889.44|4889.44|0
1627031350000|2021-07-23 09:09:10|4889.88|4889.88|4889.88|4889.88|4889.88|4889.88|4889.88|4889.88|0
1627031360000|2021-07-23 09:09:20|4890.17|4890.17|4890.17|4890.17|4890.17|4890.17|4890.17|4890.17|0
1627031370000|2021-07-23 09:09:30|4889.88|4889.88|4889.88|4889.88|4889.88|4889.88|4889.59|4889.59|0
1627031380000|2021-07-23 09:09:40|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|0
1627031400000|2021-07-23 09:10:00|4889.72|4889.72|4890.3|4890.3|4890.3|4890.3|4889.72|4889.72|0
1627031410000|2021-07-23 09:10:10|4890.77|4890.77|4890.48|4890.48|4890.77|4890.77|4890.48|4890.48|0
1627031440000|2021-07-23 09:10:40|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|4891.35|0
1627031450000|2021-07-23 09:10:50|4891.37|4891.37|4893.14|4893.14|4893.14|4893.14|4891.37|4891.37|0
1627031460000|2021-07-23 09:11:00|4893.43|4893.43|4893.14|4893.14|4893.43|4893.43|4893.14|4893.14|0
1627031500000|2021-07-23 09:11:40|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|0
1627031510000|2021-07-23 09:11:50|4892.87|4892.87|4891.5|4891.5|4892.87|4892.87|4891.5|4891.5|0
1627031540000|2021-07-23 09:12:20|4891.46|4891.46|4891.44|4891.44|4891.46|4891.46|4891.44|4891.44|0
1627031550000|2021-07-23 09:12:30|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|4891.41|0
1627031560000|2021-07-23 09:12:40|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|4891.12|0
1627031570000|2021-07-23 09:12:50|4891.41|4891.41|4891.62|4891.62|4891.62|4891.62|4891.41|4891.41|0
1627031590000|2021-07-23 09:13:10|4891.91|4891.91|4891.91|4891.91|4891.91|4891.91|4891.91|4891.91|0
1627031610000|2021-07-23 09:13:30|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|0
1627031620000|2021-07-23 09:13:40|4892.1|4892.1|4892.1|4892.1|4892.1|4892.1|4892.1|4892.1|0
1627031640000|2021-07-23 09:14:00|4891.86|4891.86|4891.86|4891.86|4891.86|4891.86|4891.86|4891.86|0
1627031670000|2021-07-23 09:14:30|4891.57|4891.57|4891.34|4891.34|4891.57|4891.57|4891.34|4891.34|0
1627031690000|2021-07-23 09:14:50|4891.29|4891.29|4891.29|4891.29|4891.29|4891.29|4891.29|4891.29|0
1627031700000|2021-07-23 09:15:00|4891.52|4891.52|4891.78|4891.78|4891.81|4891.81|4891.52|4891.52|0
1627031740000|2021-07-23 09:15:40|4891.76|4891.76|4891.76|4891.76|4891.76|4891.76|4891.76|4891.76|0
1627031750000|2021-07-23 09:15:50|4891.75|4891.75|4891.75|4891.75|4891.75|4891.75|4891.75|4891.75|0
1627031760000|2021-07-23 09:16:00|4891.78|4891.78|4891.78|4891.78|4891.78|4891.78|4891.78|4891.78|0
1627031780000|2021-07-23 09:16:20|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|0
1627031790000|2021-07-23 09:16:30|4892.65|4892.65|4894.24|4894.24|4894.45|4894.45|4892.65|4892.65|0
1627031810000|2021-07-23 09:16:50|4894.66|4894.66|4894.02|4894.02|4894.66|4894.66|4894.02|4894.02|0
1627031830000|2021-07-23 09:17:10|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|0
1627031880000|2021-07-23 09:18:00|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|4894.43|0
1627031890000|2021-07-23 09:18:10|4896.15|4896.15|4896.37|4896.37|4896.37|4896.37|4895.94|4895.94|0
1627031920000|2021-07-23 09:18:40|4896.85|4896.85|4897.08|4897.08|4897.08|4897.08|4896.85|4896.85|0
1627031940000|2021-07-23 09:19:00|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|0
1627031960000|2021-07-23 09:19:20|4896.66|4896.66|4896.42|4896.42|4896.66|4896.66|4896.42|4896.42|0
1627031970000|2021-07-23 09:19:30|4895.94|4895.94|4895.71|4895.71|4896|4896|4895.71|4895.71|0
1627031980000|2021-07-23 09:19:40|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|0
1627032000000|2021-07-23 09:20:00|4895.66|4895.66|4894.87|4894.87|4895.95|4895.95|4894.87|4894.87|0
1627032010000|2021-07-23 09:20:10|4895.69|4895.69|4895.83|4895.83|4895.83|4895.83|4895.69|4895.69|0
1627032020000|2021-07-23 09:20:20|4896.05|4896.05|4897.56|4897.56|4897.56|4897.56|4896.05|4896.05|0
1627032050000|2021-07-23 09:20:50|4897.27|4897.27|4898.14|4898.14|4898.14|4898.14|4897.27|4897.27|0
1627032070000|2021-07-23 09:21:10|4898.78|4898.78|4898.78|4898.78|4898.78|4898.78|4898.78|4898.78|0
1627032090000|2021-07-23 09:21:30|4899.29|4899.29|4899.29|4899.29|4899.29|4899.29|4899.29|4899.29|0
1627032110000|2021-07-23 09:21:50|4899.07|4899.07|4899.07|4899.07|4899.07|4899.07|4899.07|4899.07|0
1627032120000|2021-07-23 09:22:00|4899.36|4899.36|4899.36|4899.36|4899.36|4899.36|4899.36|4899.36|0
1627032130000|2021-07-23 09:22:10|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|0
1627032150000|2021-07-23 09:22:30|4898.19|4898.19|4896.26|4896.26|4898.19|4898.19|4896.26|4896.26|0
1627032160000|2021-07-23 09:22:40|4895.83|4895.83|4895.83|4895.83|4895.83|4895.83|4895.83|4895.83|0
1627032170000|2021-07-23 09:22:50|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|0
1627032180000|2021-07-23 09:23:00|4895.46|4895.46|4896.52|4896.52|4896.71|4896.71|4895.46|4895.46|0
1627032220000|2021-07-23 09:23:40|4896.3|4896.3|4894.14|4894.14|4896.3|4896.3|4894.14|4894.14|0
1627032240000|2021-07-23 09:24:00|4893.19|4893.19|4893.19|4893.19|4893.19|4893.19|4893.19|4893.19|0
1627032250000|2021-07-23 09:24:10|4893.43|4893.43|4893.43|4893.43|4893.43|4893.43|4893.43|4893.43|0
1627032260000|2021-07-23 09:24:20|4893|4893|4893|4893|4893|4893|4893|4893|0
1627032270000|2021-07-23 09:24:30|4892.42|4892.42|4894.15|4894.15|4894.15|4894.15|4892.42|4892.42|0
1627032280000|2021-07-23 09:24:40|4894.44|4894.44|4893.94|4893.94|4894.44|4894.44|4893.94|4893.94|0
1627032300000|2021-07-23 09:25:00|4894.15|4894.15|4894.63|4894.63|4894.63|4894.63|4894.15|4894.15|0
1627032310000|2021-07-23 09:25:10|4895.95|4895.95|4895.97|4895.97|4895.97|4895.97|4895.95|4895.95|0
1627032350000|2021-07-23 09:25:50|4895.68|4895.68|4895.68|4895.68|4895.68|4895.68|4895.68|4895.68|0
1627032360000|2021-07-23 09:26:00|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|0
1627032370000|2021-07-23 09:26:10|4895.42|4895.42|4894.7|4894.7|4895.42|4895.42|4894.7|4894.7|0
1627032380000|2021-07-23 09:26:20|4893.75|4893.75|4895.42|4895.42|4895.42|4895.42|4893.75|4893.75|0
1627032400000|2021-07-23 09:26:40|4895.66|4895.66|4895.81|4895.81|4896.38|4896.38|4895.66|4895.66|0
1627032420000|2021-07-23 09:27:00|4896.04|4896.04|4896.52|4896.52|4896.52|4896.52|4896.04|4896.04|0
1627032430000|2021-07-23 09:27:10|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|0
1627032470000|2021-07-23 09:27:50|4896.25|4896.25|4895.53|4895.53|4896.25|4896.25|4895.53|4895.53|0
1627032490000|2021-07-23 09:28:10|4895.51|4895.51|4895.31|4895.31|4895.51|4895.51|4895.31|4895.31|0
1627032500000|2021-07-23 09:28:20|4895.28|4895.28|4895.28|4895.28|4895.28|4895.28|4895.28|4895.28|0
1627032510000|2021-07-23 09:28:30|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|0
1627032520000|2021-07-23 09:28:40|4895.35|4895.35|4895.35|4895.35|4895.35|4895.35|4895.35|4895.35|0
1627032530000|2021-07-23 09:28:50|4895.78|4895.78|4895.82|4895.82|4895.82|4895.82|4895.78|4895.78|0
1627032540000|2021-07-23 09:29:00|4896.11|4896.11|4896.11|4896.11|4896.11|4896.11|4896.11|4896.11|0
1627032550000|2021-07-23 09:29:10|4896.62|4896.62|4896.62|4896.62|4896.62|4896.62|4896.62|4896.62|0
1627032570000|2021-07-23 09:29:30|4897.07|4897.07|4897.07|4897.07|4897.07|4897.07|4897.07|4897.07|0
1627032580000|2021-07-23 09:29:40|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|0
1627032590000|2021-07-23 09:29:50|4896.95|4896.95|4896.95|4896.95|4896.95|4896.95|4896.48|4896.48|0
1627032600000|2021-07-23 09:30:00|4896.48|4896.48|4896.19|4896.19|4896.48|4896.48|4896.19|4896.19|0
1627032610000|2021-07-23 09:30:10|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|0
1627032620000|2021-07-23 09:30:20|4897.38|4897.38|4897.67|4897.67|4897.67|4897.67|4897.38|4897.38|0
1627032630000|2021-07-23 09:30:30|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|0
1627032640000|2021-07-23 09:30:40|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|0
1627032660000|2021-07-23 09:31:00|4896.48|4896.48|4895.05|4895.05|4896.48|4896.48|4895.01|4895.01|0
1627032670000|2021-07-23 09:31:10|4895.53|4895.53|4895.29|4895.29|4895.53|4895.53|4895.29|4895.29|0
1627032690000|2021-07-23 09:31:30|4895|4895|4893.83|4893.83|4895|4895|4893.83|4893.83|0
1627032700000|2021-07-23 09:31:40|4893.38|4893.38|4895.15|4895.15|4895.2|4895.2|4893.14|4893.14|0
1627032710000|2021-07-23 09:31:50|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|0
1627032720000|2021-07-23 09:32:00|4895.2|4895.2|4895.66|4895.66|4895.66|4895.66|4895.19|4895.19|0
1627032730000|2021-07-23 09:32:10|4895.88|4895.88|4896.65|4896.65|4896.65|4896.65|4895.88|4895.88|0
1627032740000|2021-07-23 09:32:20|4896.67|4896.67|4896.67|4896.67|4896.67|4896.67|4896.67|4896.67|0
1627032750000|2021-07-23 09:32:30|4897.38|4897.38|4897.14|4897.14|4897.38|4897.38|4897.14|4897.14|0
1627032770000|2021-07-23 09:32:50|4896.93|4896.93|4896.45|4896.45|4896.93|4896.93|4896.45|4896.45|0
1627032790000|2021-07-23 09:33:10|4895.87|4895.87|4895.44|4895.44|4895.87|4895.87|4895.44|4895.44|0
1627032800000|2021-07-23 09:33:20|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|0
1627032820000|2021-07-23 09:33:40|4895.41|4895.41|4895.17|4895.17|4895.41|4895.41|4895.17|4895.17|0
1627032830000|2021-07-23 09:33:50|4895.62|4895.62|4895.62|4895.62|4895.62|4895.62|4895.62|4895.62|0
1627032840000|2021-07-23 09:34:00|4896.37|4896.37|4896.82|4896.82|4896.82|4896.82|4896.37|4896.37|0
1627032850000|2021-07-23 09:34:10|4897.04|4897.04|4897.61|4897.61|4897.61|4897.61|4897.04|4897.04|0
1627032860000|2021-07-23 09:34:20|4897.9|4897.9|4898.85|4898.85|4898.85|4898.85|4897.9|4897.9|0
1627032870000|2021-07-23 09:34:30|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|0
1627032910000|2021-07-23 09:35:10|4899.37|4899.37|4899.37|4899.37|4899.37|4899.37|4899.37|4899.37|0
1627032920000|2021-07-23 09:35:20|4900.04|4900.04|4899.83|4899.83|4900.04|4900.04|4899.83|4899.83|0
1627032930000|2021-07-23 09:35:30|4900.48|4900.48|4898.68|4898.68|4900.48|4900.48|4898.68|4898.68|0
1627032940000|2021-07-23 09:35:40|4898.47|4898.47|4898.68|4898.68|4898.68|4898.68|4898.47|4898.47|0
1627032950000|2021-07-23 09:35:50|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|0
1627032970000|2021-07-23 09:36:10|4898.63|4898.63|4898.85|4898.85|4898.85|4898.85|4898.63|4898.63|0
1627032980000|2021-07-23 09:36:20|4899.54|4899.54|4902.49|4902.49|4902.49|4902.49|4899.54|4899.54|0
1627032990000|2021-07-23 09:36:30|4902.28|4902.28|4903.9|4903.9|4903.9|4903.9|4902.28|4902.28|0
1627033000000|2021-07-23 09:36:40|4903.92|4903.92|4903.71|4903.71|4903.92|4903.92|4903.71|4903.71|0
1627033010000|2021-07-23 09:36:50|4903.42|4903.42|4903.42|4903.42|4903.42|4903.42|4903.42|4903.42|0
1627033040000|2021-07-23 09:37:20|4903.43|4903.43|4902.45|4902.45|4903.43|4903.43|4902.45|4902.45|0
1627033050000|2021-07-23 09:37:30|4901.74|4901.74|4901.5|4901.5|4901.74|4901.74|4901.5|4901.5|0
1627033060000|2021-07-23 09:37:40|4901.26|4901.26|4901.26|4901.26|4901.26|4901.26|4901.26|4901.26|0
1627033070000|2021-07-23 09:37:50|4900.1|4900.1|4899.81|4899.81|4900.1|4900.1|4899.81|4899.81|0
1627033080000|2021-07-23 09:38:00|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|0
1627033100000|2021-07-23 09:38:20|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|0
1627033120000|2021-07-23 09:38:40|4898.23|4898.23|4896.82|4896.82|4898.23|4898.23|4896.82|4896.82|0
1627033150000|2021-07-23 09:39:10|4896.79|4896.79|4898.23|4898.23|4898.23|4898.23|4896.79|4896.79|0
1627033170000|2021-07-23 09:39:30|4898.44|4898.44|4898.23|4898.23|4898.44|4898.44|4898.23|4898.23|0
1627033180000|2021-07-23 09:39:40|4898.21|4898.21|4898.21|4898.21|4898.21|4898.21|4898.21|4898.21|0
1627033190000|2021-07-23 09:39:50|4897.99|4897.99|4897.01|4897.01|4897.99|4897.99|4897.01|4897.01|0
1627033200000|2021-07-23 09:40:00|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|4896.55|0
1627033220000|2021-07-23 09:40:20|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|0
1627033230000|2021-07-23 09:40:30|4896.32|4896.32|4896.32|4896.32|4896.32|4896.32|4896.32|4896.32|0
1627033250000|2021-07-23 09:40:50|4895.16|4895.16|4894.44|4894.44|4895.16|4895.16|4894.44|4894.44|0
1627033260000|2021-07-23 09:41:00|4893.73|4893.73|4893.73|4893.73|4893.73|4893.73|4893.73|4893.73|0
1627033280000|2021-07-23 09:41:20|4893.97|4893.97|4893.97|4893.97|4893.97|4893.97|4893.97|4893.97|0
1627033290000|2021-07-23 09:41:30|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|0
1627033300000|2021-07-23 09:41:40|4893.75|4893.75|4894.73|4894.73|4894.73|4894.73|4893.17|4893.17|0
1627033310000|2021-07-23 09:41:50|4894.44|4894.44|4893.43|4893.43|4894.44|4894.44|4893.43|4893.43|0
1627033320000|2021-07-23 09:42:00|4893.42|4893.42|4893.42|4893.42|4893.42|4893.42|4893.42|4893.42|0
1627033330000|2021-07-23 09:42:10|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|0
1627033340000|2021-07-23 09:42:20|4892.32|4892.32|4891.51|4891.51|4892.32|4892.32|4891.51|4891.51|0
1627033350000|2021-07-23 09:42:30|4891.75|4891.75|4890.26|4890.26|4891.75|4891.75|4890.26|4890.26|0
1627033380000|2021-07-23 09:43:00|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|0
1627033390000|2021-07-23 09:43:10|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|0
1627033410000|2021-07-23 09:43:30|4890.84|4890.84|4891.29|4891.29|4891.29|4891.29|4890.84|4890.84|0
1627033420000|2021-07-23 09:43:40|4891.06|4891.06|4890.84|4890.84|4891.06|4891.06|4890.84|4890.84|0
1627033430000|2021-07-23 09:43:50|4890.55|4890.55|4890.55|4890.55|4890.55|4890.55|4890.55|4890.55|0
1627033440000|2021-07-23 09:44:00|4890.79|4890.79|4890.79|4890.79|4890.79|4890.79|4890.79|4890.79|0
1627033450000|2021-07-23 09:44:10|4890.5|4890.5|4889.59|4889.59|4890.5|4890.5|4889.59|4889.59|0
1627033460000|2021-07-23 09:44:20|4891.01|4891.01|4892.04|4892.04|4892.25|4892.25|4891.01|4891.01|0
1627033470000|2021-07-23 09:44:30|4891.8|4891.8|4892.04|4892.04|4892.04|4892.04|4891.8|4891.8|0
1627033490000|2021-07-23 09:44:50|4891.8|4891.8|4892.16|4892.16|4892.16|4892.16|4891.58|4891.58|0
1627033500000|2021-07-23 09:45:00|4891.92|4891.92|4892.07|4892.07|4892.33|4892.33|4891.69|4891.69|0
1627033530000|2021-07-23 09:45:30|4891.49|4891.49|4891.25|4891.25|4891.49|4891.49|4891.25|4891.25|0
1627033550000|2021-07-23 09:45:50|4890.77|4890.77|4889.33|4889.33|4890.77|4890.77|4889.33|4889.33|0
1627033560000|2021-07-23 09:46:00|4889.79|4889.79|4890.03|4890.03|4890.24|4890.24|4889.79|4889.79|0
1627033570000|2021-07-23 09:46:10|4890.24|4890.24|4890.24|4890.24|4890.24|4890.24|4890.24|4890.24|0
1627033580000|2021-07-23 09:46:20|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|0
1627033590000|2021-07-23 09:46:30|4890|4890|4889.33|4889.33|4890|4890|4889.33|4889.33|0
1627033600000|2021-07-23 09:46:40|4890.03|4890.03|4891.01|4891.01|4891.01|4891.01|4890.03|4890.03|0
1627033620000|2021-07-23 09:47:00|4891.87|4891.87|4892.93|4892.93|4892.93|4892.93|4891.87|4891.87|0
1627033630000|2021-07-23 09:47:10|4893.67|4893.67|4893.37|4893.37|4893.91|4893.91|4893.37|4893.37|0
1627033650000|2021-07-23 09:47:30|4893.13|4893.13|4891.43|4891.43|4893.13|4893.13|4891.43|4891.43|0
1627033660000|2021-07-23 09:47:40|4891.72|4891.72|4891.51|4891.51|4891.72|4891.72|4891.51|4891.51|0
1627033710000|2021-07-23 09:48:30|4892.46|4892.46|4892.54|4892.54|4893.74|4893.74|4892.46|4892.46|0
1627033720000|2021-07-23 09:48:40|4892.52|4892.52|4892.28|4892.28|4892.52|4892.52|4892.28|4892.28|0
1627033730000|2021-07-23 09:48:50|4892.07|4892.07|4892.07|4892.07|4892.07|4892.07|4892.07|4892.07|0
1627033740000|2021-07-23 09:49:00|4892.31|4892.31|4893.26|4893.26|4893.26|4893.26|4892.31|4892.31|0
1627033750000|2021-07-23 09:49:10|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|0
1627033760000|2021-07-23 09:49:20|4893.26|4893.26|4893.74|4893.74|4893.74|4893.74|4893.26|4893.26|0
1627033790000|2021-07-23 09:49:50|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|0
1627033800000|2021-07-23 09:50:00|4896.07|4896.07|4894.49|4894.49|4896.07|4896.07|4894.49|4894.49|0
1627033830000|2021-07-23 09:50:30|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|0
1627033840000|2021-07-23 09:50:40|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|0
1627033850000|2021-07-23 09:50:50|4895.04|4895.04|4895.73|4895.73|4895.73|4895.73|4894.8|4894.8|0
1627033860000|2021-07-23 09:51:00|4895.78|4895.78|4895.28|4895.28|4895.78|4895.78|4895.28|4895.28|0
1627033880000|2021-07-23 09:51:20|4896.15|4896.15|4897.56|4897.56|4897.56|4897.56|4895.91|4895.91|0
1627033890000|2021-07-23 09:51:30|4897.32|4897.32|4896.79|4896.79|4897.32|4897.32|4896.51|4896.51|0
1627033900000|2021-07-23 09:51:40|4896.32|4896.32|4896.32|4896.32|4896.32|4896.32|4896.32|4896.32|0
1627033910000|2021-07-23 09:51:50|4896.03|4896.03|4896.03|4896.03|4896.03|4896.03|4896.03|4896.03|0
1627033920000|2021-07-23 09:52:00|4896.51|4896.51|4897.25|4897.25|4897.27|4897.27|4896.51|4896.51|0
1627033930000|2021-07-23 09:52:10|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|0
1627033960000|2021-07-23 09:52:40|4896.25|4896.25|4894.86|4894.86|4896.25|4896.25|4894.86|4894.86|0
1627033990000|2021-07-23 09:53:10|4894.38|4894.38|4894.38|4894.38|4894.38|4894.38|4894.38|4894.38|0
1627034000000|2021-07-23 09:53:20|4893.85|4893.85|4893.56|4893.56|4893.85|4893.85|4893.56|4893.56|0
1627034020000|2021-07-23 09:53:40|4893.09|4893.09|4893.33|4893.33|4893.33|4893.33|4893.09|4893.09|0
1627034030000|2021-07-23 09:53:50|4892.46|4892.46|4892.46|4892.46|4892.46|4892.46|4892.46|4892.46|0
1627034040000|2021-07-23 09:54:00|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|0
1627034050000|2021-07-23 09:54:10|4891.94|4891.94|4891.72|4891.72|4892.17|4892.17|4891.72|4891.72|0
1627034060000|2021-07-23 09:54:20|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|0
1627034070000|2021-07-23 09:54:30|4890.77|4890.77|4890.28|4890.28|4890.77|4890.77|4890.28|4890.28|0
1627034080000|2021-07-23 09:54:40|4890.27|4890.27|4889.6|4889.6|4890.27|4890.27|4889.6|4889.6|0
1627034100000|2021-07-23 09:55:00|4890.05|4890.05|4890.19|4890.19|4890.96|4890.96|4890.05|4890.05|0
1627034110000|2021-07-23 09:55:10|4889.95|4889.95|4889.71|4889.71|4889.95|4889.95|4889.71|4889.71|0
1627034120000|2021-07-23 09:55:20|4890.19|4890.19|4890|4890|4890.19|4890.19|4889.76|4889.76|0
1627034140000|2021-07-23 09:55:40|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|0
1627034150000|2021-07-23 09:55:50|4890.05|4890.05|4889.81|4889.81|4890.05|4890.05|4889.81|4889.81|0
1627034160000|2021-07-23 09:56:00|4890.05|4890.05|4890.58|4890.58|4890.58|4890.58|4890.05|4890.05|0
1627034170000|2021-07-23 09:56:10|4891.01|4891.01|4890.81|4890.81|4891.03|4891.03|4890.81|4890.81|0
1627034190000|2021-07-23 09:56:30|4890.53|4890.53|4890.53|4890.53|4890.53|4890.53|4890.53|4890.53|0
1627034220000|2021-07-23 09:57:00|4890.29|4890.29|4890.53|4890.53|4890.53|4890.53|4890.29|4890.29|0
1627034230000|2021-07-23 09:57:10|4890.81|4890.81|4891.25|4891.25|4891.25|4891.25|4890.81|4890.81|0
1627034240000|2021-07-23 09:57:20|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|0
1627034250000|2021-07-23 09:57:30|4891.19|4891.19|4890.96|4890.96|4891.19|4891.19|4890.96|4890.96|0
1627034260000|2021-07-23 09:57:40|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|0
1627034280000|2021-07-23 09:58:00|4891.18|4891.18|4892.21|4892.21|4892.21|4892.21|4891.18|4891.18|0
1627034300000|2021-07-23 09:58:20|4892.13|4892.13|4890.5|4890.5|4892.13|4892.13|4890.5|4890.5|0
1627034310000|2021-07-23 09:58:30|4890.48|4890.48|4890.24|4890.24|4890.48|4890.48|4890.24|4890.24|0
1627034320000|2021-07-23 09:58:40|4890.48|4890.48|4890.66|4890.66|4890.66|4890.66|4890.44|4890.44|0
1627034330000|2021-07-23 09:58:50|4890.44|4890.44|4890.43|4890.43|4890.44|4890.44|4890.43|4890.43|0
1627034340000|2021-07-23 09:59:00|4890.4|4890.4|4890.4|4890.4|4890.4|4890.4|4890.4|4890.4|0
1627034370000|2021-07-23 09:59:30|4889.92|4889.92|4888.63|4888.63|4889.92|4889.92|4888.63|4888.63|0
1627034390000|2021-07-23 09:59:50|4888.41|4888.41|4888.41|4888.41|4888.41|4888.41|4888.41|4888.41|0
1627034400000|2021-07-23 10:00:00|4887.93|4887.93|4887.02|4887.02|4887.93|4887.93|4887.02|4887.02|0
1627034410000|2021-07-23 10:00:10|4887.26|4887.26|4887.72|4887.72|4887.72|4887.72|4887.26|4887.26|0
1627034440000|2021-07-23 10:00:40|4887.48|4887.48|4887.19|4887.19|4887.48|4887.48|4887.19|4887.19|0
1627034460000|2021-07-23 10:01:00|4886.47|4886.47|4885.61|4885.61|4886.47|4886.47|4885.61|4885.61|0
1627034470000|2021-07-23 10:01:10|4885.83|4885.83|4886.06|4886.06|4886.06|4886.06|4885.83|4885.83|0
1627034480000|2021-07-23 10:01:20|4885.58|4885.58|4884.77|4884.77|4885.58|4885.58|4884.77|4884.77|0
1627034490000|2021-07-23 10:01:30|4884.48|4884.48|4883.59|4883.59|4884.48|4884.48|4883.35|4883.35|0
1627034510000|2021-07-23 10:01:50|4883.83|4883.83|4883.83|4883.83|4883.83|4883.83|4883.83|4883.83|0
1627034530000|2021-07-23 10:02:10|4884.12|4884.12|4884.81|4884.81|4884.81|4884.81|4884.12|4884.12|0
1627034540000|2021-07-23 10:02:20|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|0
1627034550000|2021-07-23 10:02:30|4884.8|4884.8|4884.8|4884.8|4884.8|4884.8|4884.8|4884.8|0
1627034560000|2021-07-23 10:02:40|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|0
1627034570000|2021-07-23 10:02:50|4884.58|4884.58|4885.83|4885.83|4885.83|4885.83|4884.58|4884.58|0
1627034580000|2021-07-23 10:03:00|4886.05|4886.05|4886.78|4886.78|4886.78|4886.78|4886.05|4886.05|0
1627034590000|2021-07-23 10:03:10|4886.8|4886.8|4886.8|4886.8|4886.8|4886.8|4886.8|4886.8|0
1627034610000|2021-07-23 10:03:30|4886.58|4886.58|4886.1|4886.1|4886.58|4886.58|4886.1|4886.1|0
1627034620000|2021-07-23 10:03:40|4886.12|4886.12|4886.41|4886.41|4886.41|4886.41|4886.12|4886.12|0
1627034630000|2021-07-23 10:03:50|4886.17|4886.17|4886.17|4886.17|4886.17|4886.17|4886.17|4886.17|0
1627034640000|2021-07-23 10:04:00|4886.39|4886.39|4886.87|4886.87|4886.87|4886.87|4886.39|4886.39|0
1627034650000|2021-07-23 10:04:10|4886.58|4886.58|4886.58|4886.58|4886.58|4886.58|4886.58|4886.58|0
1627034670000|2021-07-23 10:04:30|4886.56|4886.56|4886.08|4886.08|4886.56|4886.56|4886.08|4886.08|0
1627034680000|2021-07-23 10:04:40|4885.84|4885.84|4885.84|4885.84|4885.84|4885.84|4885.84|4885.84|0
1627034690000|2021-07-23 10:04:50|4885.55|4885.55|4885.55|4885.55|4885.55|4885.55|4885.55|4885.55|0
1627034720000|2021-07-23 10:05:20|4885.08|4885.08|4885.08|4885.08|4885.08|4885.08|4885.08|4885.08|0
1627034740000|2021-07-23 10:05:40|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|0
1627034750000|2021-07-23 10:05:50|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|0
1627034760000|2021-07-23 10:06:00|4883.95|4883.95|4883.32|4883.32|4883.95|4883.95|4883.32|4883.32|0
1627034770000|2021-07-23 10:06:10|4882.84|4882.84|4882.52|4882.52|4882.84|4882.84|4882.52|4882.52|0
1627034780000|2021-07-23 10:06:20|4882.51|4882.51|4882.55|4882.55|4882.55|4882.55|4882.51|4882.51|0
1627034790000|2021-07-23 10:06:30|4882.31|4882.31|4882.31|4882.31|4882.31|4882.31|4882.31|4882.31|0
1627034800000|2021-07-23 10:06:40|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|0
1627034810000|2021-07-23 10:06:50|4882.83|4882.83|4882.83|4882.83|4882.83|4882.83|4882.83|4882.83|0
1627034820000|2021-07-23 10:07:00|4882.25|4882.25|4882.25|4882.25|4882.49|4882.49|4882.25|4882.25|0
1627034830000|2021-07-23 10:07:10|4881.6|4881.6|4883.83|4883.83|4883.83|4883.83|4881.6|4881.6|0
1627034840000|2021-07-23 10:07:20|4883.85|4883.85|4883.87|4883.87|4883.87|4883.87|4883.85|4883.85|0
1627034860000|2021-07-23 10:07:40|4884.11|4884.11|4884.84|4884.84|4884.84|4884.84|4884.11|4884.11|0
1627034870000|2021-07-23 10:07:50|4884.86|4884.86|4884.57|4884.57|4884.86|4884.86|4884.57|4884.57|0
1627034880000|2021-07-23 10:08:00|4884.86|4884.86|4885.34|4885.34|4885.34|4885.34|4884.86|4884.86|0
1627034890000|2021-07-23 10:08:10|4886.3|4886.3|4885.86|4885.86|4886.3|4886.3|4885.86|4885.86|0
1627034900000|2021-07-23 10:08:20|4885.57|4885.57|4885.94|4885.94|4885.94|4885.94|4885.36|4885.36|0
1627034910000|2021-07-23 10:08:30|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|0
1627034930000|2021-07-23 10:08:50|4885.65|4885.65|4885.65|4885.65|4885.65|4885.65|4885.65|4885.65|0
1627034940000|2021-07-23 10:09:00|4885.94|4885.94|4886.39|4886.39|4886.59|4886.59|4885.94|4885.94|0
1627034950000|2021-07-23 10:09:10|4886.37|4886.37|4886.37|4886.37|4886.37|4886.37|4886.37|4886.37|0
1627034960000|2021-07-23 10:09:20|4884.84|4884.84|4883.72|4883.72|4884.84|4884.84|4883.72|4883.72|0
1627034970000|2021-07-23 10:09:30|4883.43|4883.43|4883.14|4883.14|4883.43|4883.43|4883.14|4883.14|0
1627034980000|2021-07-23 10:09:40|4883.12|4883.12|4882.86|4882.86|4883.12|4883.12|4882.83|4882.83|0
1627034990000|2021-07-23 10:09:50|4882.85|4882.85|4882.56|4882.56|4882.85|4882.85|4882.56|4882.56|0
1627035000000|2021-07-23 10:10:00|4882.85|4882.85|4882.85|4882.85|4882.85|4882.85|4882.85|4882.85|0
1627035010000|2021-07-23 10:10:10|4882.13|4882.13|4882.99|4882.99|4882.99|4882.99|4881.56|4881.56|0
1627035020000|2021-07-23 10:10:20|4882.75|4882.75|4882.52|4882.52|4882.75|4882.75|4882.52|4882.52|0
1627035030000|2021-07-23 10:10:30|4883.28|4883.28|4883.5|4883.5|4883.5|4883.5|4883.28|4883.28|0
1627035050000|2021-07-23 10:10:50|4883.74|4883.74|4883.97|4883.97|4883.97|4883.97|4883.74|4883.74|0
1627035070000|2021-07-23 10:11:10|4884.19|4884.19|4884.19|4884.19|4884.19|4884.19|4884.19|4884.19|0
1627035080000|2021-07-23 10:11:20|4884.43|4884.43|4885.26|4885.26|4885.26|4885.26|4884.43|4884.43|0
1627035090000|2021-07-23 10:11:30|4885.74|4885.74|4885.74|4885.74|4885.74|4885.74|4885.74|4885.74|0
1627035110000|2021-07-23 10:11:50|4885.75|4885.75|4885.72|4885.72|4885.75|4885.75|4885.72|4885.72|0
1627035120000|2021-07-23 10:12:00|4885.92|4885.92|4885.63|4885.63|4885.92|4885.92|4885.63|4885.63|0
1627035130000|2021-07-23 10:12:10|4885.61|4885.61|4885.08|4885.08|4885.61|4885.61|4885.08|4885.08|0
1627035140000|2021-07-23 10:12:20|4885.07|4885.07|4885.07|4885.07|4885.07|4885.07|4885.07|4885.07|0
1627035170000|2021-07-23 10:12:50|4885.08|4885.08|4885.33|4885.33|4885.33|4885.33|4885.08|4885.08|0
1627035180000|2021-07-23 10:13:00|4885.57|4885.57|4885.86|4885.86|4886.15|4886.15|4885.57|4885.57|0
1627035250000|2021-07-23 10:14:10|4885.62|4885.62|4885.62|4885.62|4885.62|4885.62|4885.62|4885.62|0
1627035260000|2021-07-23 10:14:20|4886.38|4886.38|4886.38|4886.38|4886.38|4886.38|4886.38|4886.38|0
1627035270000|2021-07-23 10:14:30|4886.34|4886.34|4886.34|4886.34|4886.34|4886.34|4886.34|4886.34|0
1627035290000|2021-07-23 10:14:50|4886.63|4886.63|4887.54|4887.54|4887.54|4887.54|4886.63|4886.63|0
1627035300000|2021-07-23 10:15:00|4888.02|4888.02|4888.04|4888.04|4888.04|4888.04|4888.02|4888.02|0
1627035320000|2021-07-23 10:15:20|4888.61|4888.61|4888.61|4888.61|4888.61|4888.61|4888.61|4888.61|0
1627035330000|2021-07-23 10:15:30|4887.85|4887.85|4888.14|4888.14|4888.14|4888.14|4887.85|4887.85|0
1627035350000|2021-07-23 10:15:50|4888.12|4888.12|4888.12|4888.12|4888.12|4888.12|4888.12|4888.12|0
1627035360000|2021-07-23 10:16:00|4887.69|4887.69|4887.69|4887.69|4887.69|4887.69|4887.69|4887.69|0
1627035370000|2021-07-23 10:16:10|4887.4|4887.4|4887.4|4887.4|4887.4|4887.4|4887.4|4887.4|0
1627035380000|2021-07-23 10:16:20|4887.69|4887.69|4887.71|4887.71|4887.71|4887.71|4887.69|4887.69|0
1627035390000|2021-07-23 10:16:30|4887.92|4887.92|4887.92|4887.92|4887.92|4887.92|4887.92|4887.92|0
1627035400000|2021-07-23 10:16:40|4887.94|4887.94|4887.94|4887.94|4887.94|4887.94|4887.94|4887.94|0
1627035420000|2021-07-23 10:17:00|4887.73|4887.73|4887.73|4887.73|4887.73|4887.73|4887.73|4887.73|0
1627035430000|2021-07-23 10:17:10|4887.71|4887.71|4887.48|4887.48|4887.71|4887.71|4887.48|4887.48|0
1627035440000|2021-07-23 10:17:20|4887.45|4887.45|4887.45|4887.45|4887.45|4887.45|4887.45|4887.45|0
1627035450000|2021-07-23 10:17:30|4887.47|4887.47|4887.49|4887.49|4887.49|4887.49|4887.47|4887.47|0
1627035460000|2021-07-23 10:17:40|4887.02|4887.02|4887.53|4887.53|4887.53|4887.53|4887.02|4887.02|0
1627035470000|2021-07-23 10:17:50|4887.82|4887.82|4888.8|4888.8|4888.8|4888.8|4887.82|4887.82|0
1627035480000|2021-07-23 10:18:00|4889.04|4889.04|4889.62|4889.62|4889.62|4889.62|4889.04|4889.04|0
1627035490000|2021-07-23 10:18:10|4889.63|4889.63|4889.63|4889.63|4889.63|4889.63|4889.63|4889.63|0
1627035500000|2021-07-23 10:18:20|4889.87|4889.87|4890.76|4890.76|4890.76|4890.76|4889.87|4889.87|0
1627035510000|2021-07-23 10:18:30|4890.79|4890.79|4891.01|4891.01|4891.01|4891.01|4890.79|4890.79|0
1627035520000|2021-07-23 10:18:40|4890.79|4890.79|4890.11|4890.11|4890.84|4890.84|4890.11|4890.11|0
1627035530000|2021-07-23 10:18:50|4890.1|4890.1|4889.52|4889.52|4890.1|4890.1|4889.52|4889.52|0
1627035540000|2021-07-23 10:19:00|4889.48|4889.48|4889.77|4889.77|4889.77|4889.77|4889.48|4889.48|0
1627035590000|2021-07-23 10:19:50|4889.79|4889.79|4889.5|4889.5|4889.79|4889.79|4889.5|4889.5|0
1627035600000|2021-07-23 10:20:00|4888.92|4888.92|4888.63|4888.63|4888.92|4888.92|4888.63|4888.63|0
1627035610000|2021-07-23 10:20:10|4888.62|4888.62|4887.58|4887.58|4888.62|4888.62|4887.58|4887.58|0
1627035620000|2021-07-23 10:20:20|4887.54|4887.54|4888.26|4888.26|4888.26|4888.26|4887.54|4887.54|0
1627035630000|2021-07-23 10:20:30|4888.24|4888.24|4888.24|4888.24|4888.24|4888.24|4888.24|4888.24|0
1627035640000|2021-07-23 10:20:40|4888.03|4888.03|4888.03|4888.03|4888.03|4888.03|4888.03|4888.03|0
1627035650000|2021-07-23 10:20:50|4888.24|4888.24|4887.95|4887.95|4888.24|4888.24|4887.95|4887.95|0
1627035660000|2021-07-23 10:21:00|4888.24|4888.24|4888.48|4888.48|4888.48|4888.48|4888.24|4888.24|0
1627035670000|2021-07-23 10:21:10|4888.49|4888.49|4888.49|4888.49|4888.49|4888.49|4888.49|4888.49|0
1627035680000|2021-07-23 10:21:20|4888.25|4888.25|4888.25|4888.25|4888.25|4888.25|4888.25|4888.25|0
1627035700000|2021-07-23 10:21:40|4889.5|4889.5|4889.3|4889.3|4889.5|4889.5|4889.28|4889.28|0
1627035720000|2021-07-23 10:22:00|4888.73|4888.73|4888.73|4888.73|4888.73|4888.73|4888.73|4888.73|0
1627035730000|2021-07-23 10:22:10|4889.01|4889.01|4889.01|4889.01|4889.01|4889.01|4889.01|4889.01|0
1627035740000|2021-07-23 10:22:20|4889.05|4889.05|4889.07|4889.07|4889.07|4889.07|4889.05|4889.05|0
1627035750000|2021-07-23 10:22:30|4889.29|4889.29|4889.07|4889.07|4889.29|4889.29|4889.07|4889.07|0
1627035760000|2021-07-23 10:22:40|4889.65|4889.65|4889.09|4889.09|4889.65|4889.65|4889.07|4889.07|0
1627035790000|2021-07-23 10:23:10|4889.56|4889.56|4889.56|4889.56|4889.56|4889.56|4889.56|4889.56|0
1627035800000|2021-07-23 10:23:20|4889.85|4889.85|4889.56|4889.56|4889.85|4889.85|4889.56|4889.56|0
1627035820000|2021-07-23 10:23:40|4889.57|4889.57|4889.57|4889.57|4889.57|4889.57|4889.57|4889.57|0
1627035840000|2021-07-23 10:24:00|4889.34|4889.34|4889.34|4889.34|4889.34|4889.34|4889.34|4889.34|0
1627035850000|2021-07-23 10:24:10|4889.1|4889.1|4889.1|4889.1|4889.1|4889.1|4889.1|4889.1|0
1627035860000|2021-07-23 10:24:20|4888.81|4888.81|4888.38|4888.38|4888.81|4888.81|4888.38|4888.38|0
1627035880000|2021-07-23 10:24:40|4887.9|4887.9|4888.15|4888.15|4888.15|4888.15|4887.9|4887.9|0
1627035890000|2021-07-23 10:24:50|4888.16|4888.16|4888.16|4888.16|4888.16|4888.16|4888.16|4888.16|0
1627035910000|2021-07-23 10:25:10|4888.6|4888.6|4889.07|4889.07|4889.07|4889.07|4888.6|4888.6|0
1627035930000|2021-07-23 10:25:30|4888.78|4888.78|4888.78|4888.78|4888.78|4888.78|4888.78|4888.78|0
1627035940000|2021-07-23 10:25:40|4888.82|4888.82|4888.82|4888.82|4888.82|4888.82|4888.82|4888.82|0
1627035950000|2021-07-23 10:25:50|4889.54|4889.54|4889.83|4889.83|4889.83|4889.83|4889.54|4889.54|0
1627035990000|2021-07-23 10:26:30|4889.54|4889.54|4889.83|4889.83|4889.83|4889.83|4889.54|4889.54|0
1627036000000|2021-07-23 10:26:40|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|0
1627036040000|2021-07-23 10:27:20|4889.99|4889.99|4889.78|4889.78|4889.99|4889.99|4889.78|4889.78|0
1627036060000|2021-07-23 10:27:40|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|0
1627036120000|2021-07-23 10:28:40|4889.78|4889.78|4889.82|4889.82|4890.02|4890.02|4889.78|4889.78|0
1627036130000|2021-07-23 10:28:50|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|0
1627036140000|2021-07-23 10:29:00|4889.84|4889.84|4889.29|4889.29|4889.84|4889.84|4889.26|4889.26|0
1627036150000|2021-07-23 10:29:10|4889|4889|4889.29|4889.29|4889.29|4889.29|4889|4889|0
1627036170000|2021-07-23 10:29:30|4889.31|4889.31|4889.31|4889.31|4889.31|4889.31|4889.31|4889.31|0
1627036180000|2021-07-23 10:29:40|4888.88|4888.88|4888.4|4888.4|4888.88|4888.88|4888.4|4888.4|0
1627036200000|2021-07-23 10:30:00|4888.43|4888.43|4888.45|4888.45|4888.45|4888.45|4888.43|4888.43|0
1627036210000|2021-07-23 10:30:10|4888.43|4888.43|4888.19|4888.19|4888.67|4888.67|4888.19|4888.19|0
1627036230000|2021-07-23 10:30:30|4888.43|4888.43|4889.53|4889.53|4889.75|4889.75|4888.43|4888.43|0
1627036240000|2021-07-23 10:30:40|4890.06|4890.06|4890.74|4890.74|4890.74|4890.74|4890.06|4890.06|0
1627036250000|2021-07-23 10:30:50|4891.03|4891.03|4891.22|4891.22|4891.51|4891.51|4891.03|4891.03|0
1627036260000|2021-07-23 10:31:00|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|0
1627036290000|2021-07-23 10:31:30|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|0
1627036300000|2021-07-23 10:31:40|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|4889.85|0
1627036310000|2021-07-23 10:31:50|4890.06|4890.06|4890.3|4890.3|4890.3|4890.3|4890.06|4890.06|0
1627036320000|2021-07-23 10:32:00|4889.72|4889.72|4889.19|4889.19|4889.72|4889.72|4889.19|4889.19|0
1627036360000|2021-07-23 10:32:40|4888.98|4888.98|4888.98|4888.98|4888.98|4888.98|4888.98|4888.98|0
1627036380000|2021-07-23 10:33:00|4888.97|4888.97|4888.95|4888.95|4888.97|4888.97|4888.95|4888.95|0
1627036390000|2021-07-23 10:33:10|4889.04|4889.04|4890.77|4890.77|4890.77|4890.77|4889.04|4889.04|0
1627036400000|2021-07-23 10:33:20|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|0
1627036410000|2021-07-23 10:33:30|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|0
1627036420000|2021-07-23 10:33:40|4890.27|4890.27|4890.27|4890.27|4890.27|4890.27|4890.27|4890.27|0
1627036450000|2021-07-23 10:34:10|4889.8|4889.8|4890.03|4890.03|4890.03|4890.03|4889.8|4889.8|0
1627036460000|2021-07-23 10:34:20|4890.25|4890.25|4890.08|4890.08|4890.25|4890.25|4889.8|4889.8|0
1627036470000|2021-07-23 10:34:30|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|0
1627036480000|2021-07-23 10:34:40|4890.33|4890.33|4890.78|4890.78|4890.8|4890.8|4890.33|4890.33|0
1627036520000|2021-07-23 10:35:20|4890.49|4890.49|4890.25|4890.25|4890.49|4890.49|4890.25|4890.25|0
1627036530000|2021-07-23 10:35:30|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|0
1627036590000|2021-07-23 10:36:30|4890.22|4890.22|4890.2|4890.2|4890.22|4890.22|4890.2|4890.2|0
1627036600000|2021-07-23 10:36:40|4890.21|4890.21|4890.21|4890.21|4890.21|4890.21|4890.21|4890.21|0
1627036620000|2021-07-23 10:37:00|4889.68|4889.68|4889.7|4889.7|4889.7|4889.7|4889.68|4889.68|0
1627036630000|2021-07-23 10:37:10|4889.68|4889.68|4889.72|4889.72|4889.72|4889.72|4889.68|4889.68|0
1627036670000|2021-07-23 10:37:50|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|0
1627036680000|2021-07-23 10:38:00|4890.51|4890.51|4890.52|4890.52|4890.52|4890.52|4890.51|4890.51|0
1627036690000|2021-07-23 10:38:10|4889.95|4889.95|4889.97|4889.97|4889.97|4889.97|4889.95|4889.95|0
1627036700000|2021-07-23 10:38:20|4889.99|4889.99|4889.12|4889.12|4889.99|4889.99|4889.12|4889.12|0
1627036720000|2021-07-23 10:38:40|4889.41|4889.41|4888.73|4888.73|4889.41|4889.41|4888.73|4888.73|0
1627036730000|2021-07-23 10:38:50|4888.71|4888.71|4888.42|4888.42|4888.71|4888.71|4888.42|4888.42|0
1627036740000|2021-07-23 10:39:00|4888.39|4888.39|4888.37|4888.37|4888.39|4888.39|4888.37|4888.37|0
1627036750000|2021-07-23 10:39:10|4888.31|4888.31|4888.31|4888.31|4888.31|4888.31|4888.31|4888.31|0
1627036790000|2021-07-23 10:39:50|4888.07|4888.07|4888.06|4888.06|4888.07|4888.07|4888.06|4888.06|0
1627036800000|2021-07-23 10:40:00|4887.62|4887.62|4887.55|4887.55|4887.84|4887.84|4887.55|4887.55|0
1627036830000|2021-07-23 10:40:30|4887.33|4887.33|4887.33|4887.33|4887.33|4887.33|4887.33|4887.33|0
1627036850000|2021-07-23 10:40:50|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|4887.29|0
1627036860000|2021-07-23 10:41:00|4886.33|4886.33|4885.95|4885.95|4886.33|4886.33|4885.95|4885.95|0
1627036870000|2021-07-23 10:41:10|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|0
1627036880000|2021-07-23 10:41:20|4885.68|4885.68|4885.22|4885.22|4885.7|4885.7|4885.22|4885.22|0
1627036890000|2021-07-23 10:41:30|4885.24|4885.24|4885.25|4885.25|4885.25|4885.25|4885.24|4885.24|0
1627036910000|2021-07-23 10:41:50|4885.83|4885.83|4885.83|4885.83|4885.83|4885.83|4885.83|4885.83|0
1627036920000|2021-07-23 10:42:00|4885.62|4885.62|4886.13|4886.13|4886.14|4886.14|4885.62|4885.62|0
1627036930000|2021-07-23 10:42:10|4886.07|4886.07|4885.78|4885.78|4886.07|4886.07|4885.78|4885.78|0
1627036950000|2021-07-23 10:42:30|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|0
1627036970000|2021-07-23 10:42:50|4885.35|4885.35|4885.33|4885.33|4885.35|4885.35|4885.33|4885.33|0
1627036980000|2021-07-23 10:43:00|4885.62|4885.62|4885.62|4885.62|4885.62|4885.62|4885.62|4885.62|0
1627036990000|2021-07-23 10:43:10|4885.04|4885.04|4884.61|4884.61|4885.04|4885.04|4884.61|4884.61|0
1627037000000|2021-07-23 10:43:20|4884.39|4884.39|4884.17|4884.17|4884.39|4884.39|4884.17|4884.17|0
1627037010000|2021-07-23 10:43:30|4884.13|4884.13|4884.08|4884.08|4884.13|4884.13|4884.08|4884.08|0
1627037020000|2021-07-23 10:43:40|4884.06|4884.06|4884.06|4884.06|4884.06|4884.06|4884.06|4884.06|0
1627037030000|2021-07-23 10:43:50|4884.35|4884.35|4884.11|4884.11|4884.35|4884.35|4883.9|4883.9|0
1627037040000|2021-07-23 10:44:00|4884.35|4884.35|4884.59|4884.59|4884.59|4884.59|4884.35|4884.35|0
1627037050000|2021-07-23 10:44:10|4884.83|4884.83|4885.47|4885.47|4885.47|4885.47|4884.83|4884.83|0
1627037070000|2021-07-23 10:44:30|4886.29|4886.29|4886.29|4886.29|4886.29|4886.29|4886.29|4886.29|0
1627037100000|2021-07-23 10:45:00|4885.29|4885.29|4885.2|4885.2|4885.29|4885.29|4885.2|4885.2|0
1627037110000|2021-07-23 10:45:10|4885.18|4885.18|4885.18|4885.18|4885.18|4885.18|4885.18|4885.18|0
1627037120000|2021-07-23 10:45:20|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|4884.6|0
1627037150000|2021-07-23 10:45:50|4883.52|4883.52|4883.49|4883.49|4883.52|4883.52|4883.49|4883.49|0
1627037170000|2021-07-23 10:46:10|4883.01|4883.01|4883.76|4883.76|4883.76|4883.76|4883.01|4883.01|0
1627037180000|2021-07-23 10:46:20|4884.21|4884.21|4884.21|4884.21|4884.21|4884.21|4884.21|4884.21|0
1627037190000|2021-07-23 10:46:30|4883.92|4883.92|4883.63|4883.63|4883.92|4883.92|4883.63|4883.63|0
1627037210000|2021-07-23 10:46:50|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|0
1627037230000|2021-07-23 10:47:10|4882.43|4882.43|4881.74|4881.74|4882.43|4882.43|4881.74|4881.74|0
1627037240000|2021-07-23 10:47:20|4881.77|4881.77|4881.77|4881.77|4881.77|4881.77|4881.77|4881.77|0
1627037260000|2021-07-23 10:47:40|4881.49|4881.49|4879.43|4879.43|4881.49|4881.49|4879.22|4879.22|0
1627037270000|2021-07-23 10:47:50|4879.65|4879.65|4879.87|4879.87|4880.16|4880.16|4879.65|4879.65|0
1627037280000|2021-07-23 10:48:00|4879.84|4879.84|4879.84|4879.84|4879.84|4879.84|4879.82|4879.82|0
1627037290000|2021-07-23 10:48:10|4879.6|4879.6|4878.95|4878.95|4879.6|4879.6|4878.95|4878.95|0
1627037300000|2021-07-23 10:48:20|4879.19|4879.19|4880.35|4880.35|4880.35|4880.35|4879.19|4879.19|0
1627037310000|2021-07-23 10:48:30|4880.59|4880.59|4882.77|4882.77|4882.77|4882.77|4880.59|4880.59|0
1627037320000|2021-07-23 10:48:40|4883.25|4883.25|4883.03|4883.03|4883.25|4883.25|4883.03|4883.03|0
1627037340000|2021-07-23 10:49:00|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|0
1627037350000|2021-07-23 10:49:10|4883.25|4883.25|4883.25|4883.25|4883.25|4883.25|4883.25|4883.25|0
1627037360000|2021-07-23 10:49:20|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|0
1627037400000|2021-07-23 10:50:00|4884.07|4884.07|4884|4884|4884.29|4884.29|4884|4884|0
1627037410000|2021-07-23 10:50:10|4884.29|4884.29|4884.29|4884.29|4884.29|4884.29|4884.29|4884.29|0
1627037430000|2021-07-23 10:50:30|4884|4884|4884|4884|4884|4884|4884|4884|0
1627037440000|2021-07-23 10:50:40|4884.29|4884.29|4884.29|4884.29|4884.29|4884.29|4884.29|4884.29|0
1627037450000|2021-07-23 10:50:50|4884.07|4884.07|4884.29|4884.29|4884.29|4884.29|4884.07|4884.07|0
1627037460000|2021-07-23 10:51:00|4884|4884|4884|4884|4884|4884|4884|4884|0
1627037470000|2021-07-23 10:51:10|4883.98|4883.98|4883.98|4883.98|4883.98|4883.98|4883.98|4883.98|0
1627037480000|2021-07-23 10:51:20|4883.74|4883.74|4883.74|4883.74|4883.74|4883.74|4883.74|4883.74|0
1627037490000|2021-07-23 10:51:30|4883.76|4883.76|4883.82|4883.82|4883.82|4883.82|4883.76|4883.76|0
1627037500000|2021-07-23 10:51:40|4883.84|4883.84|4884.1|4884.1|4884.1|4884.1|4883.84|4883.84|0
1627037510000|2021-07-23 10:51:50|4883.59|4883.59|4883.82|4883.82|4883.88|4883.88|4883.59|4883.59|0
1627037520000|2021-07-23 10:52:00|4883.58|4883.58|4884.07|4884.07|4884.36|4884.36|4883.58|4883.58|0
1627037530000|2021-07-23 10:52:10|4884.09|4884.09|4885.07|4885.07|4885.07|4885.07|4884.09|4884.09|0
1627037550000|2021-07-23 10:52:30|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|4885.36|0
1627037560000|2021-07-23 10:52:40|4885.07|4885.07|4884.54|4884.54|4885.07|4885.07|4884.54|4884.54|0
1627037570000|2021-07-23 10:52:50|4884.78|4884.78|4884.79|4884.79|4884.81|4884.81|4884.78|4884.78|0
1627037600000|2021-07-23 10:53:20|4884.55|4884.55|4884.55|4884.55|4884.55|4884.55|4884.55|4884.55|0
1627037610000|2021-07-23 10:53:30|4884.33|4884.33|4884.33|4884.33|4884.33|4884.33|4884.33|4884.33|0
1627037620000|2021-07-23 10:53:40|4884.04|4884.04|4884.33|4884.33|4884.33|4884.33|4884.04|4884.04|0
1627037630000|2021-07-23 10:53:50|4884.29|4884.29|4884.31|4884.31|4884.31|4884.31|4884.29|4884.29|0
1627037640000|2021-07-23 10:54:00|4884.02|4884.02|4884.31|4884.31|4884.31|4884.31|4884.02|4884.02|0
1627037650000|2021-07-23 10:54:10|4884.02|4884.02|4884.39|4884.39|4884.39|4884.39|4884.02|4884.02|0
1627037680000|2021-07-23 10:54:40|4884.17|4884.17|4883.4|4883.4|4884.17|4884.17|4883.4|4883.4|0
1627037710000|2021-07-23 10:55:10|4884.34|4884.34|4884.1|4884.1|4884.34|4884.34|4884.1|4884.1|0
1627037760000|2021-07-23 10:56:00|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|0
1627037780000|2021-07-23 10:56:20|4885.53|4885.53|4885.49|4885.49|4885.53|4885.53|4885.49|4885.49|0
1627037790000|2021-07-23 10:56:30|4885.51|4885.51|4885.29|4885.29|4885.51|4885.51|4885.29|4885.29|0
1627037840000|2021-07-23 10:57:20|4884.82|4884.82|4884.6|4884.6|4884.82|4884.82|4884.6|4884.6|0
1627037850000|2021-07-23 10:57:30|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|4884.82|0
1627037860000|2021-07-23 10:57:40|4884.58|4884.58|4884.58|4884.58|4884.58|4884.58|4884.58|4884.58|0
1627037880000|2021-07-23 10:58:00|4885.03|4885.03|4885.61|4885.61|4885.61|4885.61|4885.03|4885.03|0
1627037890000|2021-07-23 10:58:10|4885.85|4885.85|4885.85|4885.85|4885.85|4885.85|4885.85|4885.85|0
1627037920000|2021-07-23 10:58:40|4886.09|4886.09|4886.09|4886.09|4886.09|4886.09|4886.09|4886.09|0
1627037940000|2021-07-23 10:59:00|4886.59|4886.59|4886.59|4886.59|4886.59|4886.59|4886.59|4886.59|0
1627037950000|2021-07-23 10:59:10|4886.38|4886.38|4886.38|4886.38|4886.38|4886.38|4886.14|4886.14|0
1627037970000|2021-07-23 10:59:30|4886.67|4886.67|4887.41|4887.41|4887.65|4887.65|4886.67|4886.67|0
1627037990000|2021-07-23 10:59:50|4887.63|4887.63|4887.63|4887.63|4887.63|4887.63|4887.63|4887.63|0
1627038000000|2021-07-23 11:00:00|4887.34|4887.34|4886.33|4886.33|4887.34|4887.34|4886.09|4886.09|0
1627038010000|2021-07-23 11:00:10|4886.3|4886.3|4886.3|4886.3|4886.3|4886.3|4886.3|4886.3|0
1627038050000|2021-07-23 11:00:50|4885.43|4885.43|4884.14|4884.14|4885.43|4885.43|4884.14|4884.14|0
1627038060000|2021-07-23 11:01:00|4884.35|4884.35|4884.4|4884.4|4884.4|4884.4|4884.11|4884.11|0
1627038070000|2021-07-23 11:01:10|4884.69|4884.69|4884.73|4884.73|4884.73|4884.73|4884.69|4884.69|0
1627038090000|2021-07-23 11:01:30|4885.02|4885.02|4885.02|4885.02|4885.02|4885.02|4885.02|4885.02|0
1627038120000|2021-07-23 11:02:00|4884.73|4884.73|4884.03|4884.03|4884.73|4884.73|4884.03|4884.03|0
1627038130000|2021-07-23 11:02:10|4883.74|4883.74|4883.74|4883.74|4883.74|4883.74|4883.74|4883.74|0
1627038140000|2021-07-23 11:02:20|4884.03|4884.03|4884.03|4884.03|4884.03|4884.03|4884.03|4884.03|0
1627038170000|2021-07-23 11:02:50|4884.27|4884.27|4884.73|4884.73|4884.73|4884.73|4884.27|4884.27|0
1627038180000|2021-07-23 11:03:00|4885.69|4885.69|4884.36|4884.36|4885.69|4885.69|4884.36|4884.36|0
1627038190000|2021-07-23 11:03:10|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|0
1627038200000|2021-07-23 11:03:20|4883.75|4883.75|4884.03|4884.03|4884.03|4884.03|4883.75|4883.75|0
1627038210000|2021-07-23 11:03:30|4883.39|4883.39|4883.17|4883.17|4883.39|4883.39|4883.17|4883.17|0
1627038240000|2021-07-23 11:04:00|4882.46|4882.46|4882.75|4882.75|4882.75|4882.75|4882.46|4882.46|0
1627038250000|2021-07-23 11:04:10|4882.72|4882.72|4882.73|4882.73|4882.73|4882.73|4882.52|4882.52|0
1627038270000|2021-07-23 11:04:30|4883.24|4883.24|4883.24|4883.24|4883.24|4883.24|4883.24|4883.24|0
1627038300000|2021-07-23 11:05:00|4883.02|4883.02|4883.02|4883.02|4883.02|4883.02|4883.02|4883.02|0
1627038310000|2021-07-23 11:05:10|4882.49|4882.49|4881.51|4881.51|4882.49|4882.49|4881.51|4881.51|0
1627038320000|2021-07-23 11:05:20|4881.22|4881.22|4881.51|4881.51|4881.51|4881.51|4881.22|4881.22|0
1627038350000|2021-07-23 11:05:50|4881.97|4881.97|4882.18|4882.18|4882.18|4882.18|4881.97|4881.97|0
1627038360000|2021-07-23 11:06:00|4882.4|4882.4|4882.98|4882.98|4882.98|4882.98|4882.4|4882.4|0
1627038370000|2021-07-23 11:06:10|4882.74|4882.74|4882.98|4882.98|4882.98|4882.98|4882.74|4882.74|0
1627038380000|2021-07-23 11:06:20|4883|4883|4883.24|4883.24|4883.24|4883.24|4883|4883|0
1627038390000|2021-07-23 11:06:30|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|0
1627038420000|2021-07-23 11:07:00|4882.66|4882.66|4882.01|4882.01|4882.66|4882.66|4882.01|4882.01|0
1627038430000|2021-07-23 11:07:10|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|0
1627038440000|2021-07-23 11:07:20|4882.21|4882.21|4882.17|4882.17|4882.41|4882.41|4882.17|4882.17|0
1627038450000|2021-07-23 11:07:30|4882.46|4882.46|4882.92|4882.92|4882.92|4882.92|4882.46|4882.46|0
1627038490000|2021-07-23 11:08:10|4882.63|4882.63|4882.32|4882.32|4882.63|4882.63|4882.32|4882.32|0
1627038500000|2021-07-23 11:08:20|4881.89|4881.89|4880.46|4880.46|4881.89|4881.89|4880.17|4880.17|0
1627038510000|2021-07-23 11:08:30|4880.17|4880.17|4880.68|4880.68|4880.72|4880.72|4880.17|4880.17|0
1627038520000|2021-07-23 11:08:40|4880.44|4880.44|4880.44|4880.44|4880.44|4880.44|4880.44|4880.44|0
1627038540000|2021-07-23 11:09:00|4880.92|4880.92|4882.28|4882.28|4882.28|4882.28|4880.92|4880.92|0
1627038560000|2021-07-23 11:09:20|4882.33|4882.33|4882.13|4882.13|4882.33|4882.33|4882.11|4882.11|0
1627038570000|2021-07-23 11:09:30|4882.56|4882.56|4882.56|4882.56|4882.56|4882.56|4882.56|4882.56|0
1627038580000|2021-07-23 11:09:40|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|0
1627038590000|2021-07-23 11:09:50|4883.07|4883.07|4883.07|4883.07|4883.07|4883.07|4883.07|4883.07|0
1627038600000|2021-07-23 11:10:00|4883.28|4883.28|4882.99|4882.99|4883.28|4883.28|4882.99|4882.99|0
1627038610000|2021-07-23 11:10:10|4882.7|4882.7|4882.35|4882.35|4882.7|4882.7|4882.27|4882.27|0
1627038650000|2021-07-23 11:10:50|4882.78|4882.78|4882.56|4882.56|4882.78|4882.78|4882.56|4882.56|0
1627038670000|2021-07-23 11:11:10|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|4882.78|0
1627038690000|2021-07-23 11:11:30|4882.56|4882.56|4882.09|4882.09|4882.56|4882.56|4881.8|4881.8|0
1627038700000|2021-07-23 11:11:40|4882.32|4882.32|4882.32|4882.32|4882.32|4882.32|4882.04|4882.04|0
1627038710000|2021-07-23 11:11:50|4882.28|4882.28|4882.28|4882.28|4882.28|4882.28|4882.28|4882.28|0
1627038720000|2021-07-23 11:12:00|4882.57|4882.57|4882.33|4882.33|4882.57|4882.57|4882.33|4882.33|0
1627038730000|2021-07-23 11:12:10|4882.09|4882.09|4881.8|4881.8|4882.09|4882.09|4881.8|4881.8|0
1627038740000|2021-07-23 11:12:20|4881.61|4881.61|4881.61|4881.61|4881.61|4881.61|4881.61|4881.61|0
1627038760000|2021-07-23 11:12:40|4882.04|4882.04|4882.04|4882.04|4882.04|4882.04|4882.04|4882.04|0
1627038800000|2021-07-23 11:13:20|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|0
1627038810000|2021-07-23 11:13:30|4881.51|4881.51|4881.16|4881.16|4881.8|4881.8|4880.87|4880.87|0
1627038830000|2021-07-23 11:13:50|4880.73|4880.73|4880.44|4880.44|4880.73|4880.73|4880.44|4880.44|0
1627038840000|2021-07-23 11:14:00|4880.73|4880.73|4880.73|4880.73|4880.73|4880.73|4880.44|4880.44|0
1627038850000|2021-07-23 11:14:10|4880.94|4880.94|4880.94|4880.94|4880.94|4880.94|4880.94|4880.94|0
1627038860000|2021-07-23 11:14:20|4880.73|4880.73|4881.16|4881.16|4881.16|4881.16|4880.73|4880.73|0
1627038880000|2021-07-23 11:14:40|4880.94|4880.94|4880.73|4880.73|4880.94|4880.94|4880.44|4880.44|0
1627038900000|2021-07-23 11:15:00|4880.44|4880.44|4880.73|4880.73|4880.73|4880.73|4880.44|4880.44|0
1627038920000|2021-07-23 11:15:20|4879.27|4879.27|4879.56|4879.56|4879.56|4879.56|4879.27|4879.27|0
1627038930000|2021-07-23 11:15:30|4879.54|4879.54|4879.47|4879.47|4879.54|4879.54|4879.22|4879.22|0
1627038950000|2021-07-23 11:15:50|4879.19|4879.19|4879.47|4879.47|4879.47|4879.47|4879.19|4879.19|0
1627038960000|2021-07-23 11:16:00|4879.69|4879.69|4879.93|4879.93|4879.93|4879.93|4879.64|4879.64|0
1627038980000|2021-07-23 11:16:20|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|0
1627038990000|2021-07-23 11:16:30|4880.38|4880.38|4880.38|4880.38|4880.67|4880.67|4880.38|4880.38|0
1627039000000|2021-07-23 11:16:40|4880.41|4880.41|4880.41|4880.41|4880.41|4880.41|4880.41|4880.41|0
1627039030000|2021-07-23 11:17:10|4880.63|4880.63|4880.63|4880.63|4880.63|4880.63|4880.63|4880.63|0
1627039040000|2021-07-23 11:17:20|4880.92|4880.92|4880.92|4880.92|4880.92|4880.92|4880.92|4880.92|0
1627039050000|2021-07-23 11:17:30|4880.63|4880.63|4880.39|4880.39|4880.63|4880.63|4880.39|4880.39|0
1627039070000|2021-07-23 11:17:50|4880.87|4880.87|4881.61|4881.61|4881.61|4881.61|4880.87|4880.87|0
1627039080000|2021-07-23 11:18:00|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|0
1627039090000|2021-07-23 11:18:10|4882.33|4882.33|4882.37|4882.37|4882.37|4882.37|4882.33|4882.33|0
1627039100000|2021-07-23 11:18:20|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|0
1627039120000|2021-07-23 11:18:40|4882.45|4882.45|4882.16|4882.16|4882.45|4882.45|4882.16|4882.16|0
1627039130000|2021-07-23 11:18:50|4882.14|4882.14|4882.14|4882.14|4882.14|4882.14|4882.14|4882.14|0
1627039150000|2021-07-23 11:19:10|4882.57|4882.57|4883.52|4883.52|4883.52|4883.52|4882.57|4882.57|0
1627039160000|2021-07-23 11:19:20|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|4883.54|0
1627039170000|2021-07-23 11:19:30|4883.58|4883.58|4883.11|4883.11|4883.58|4883.58|4883.11|4883.11|0
1627039180000|2021-07-23 11:19:40|4883.09|4883.09|4882.65|4882.65|4883.09|4883.09|4882.65|4882.65|0
1627039220000|2021-07-23 11:20:20|4882.37|4882.37|4882.15|4882.15|4882.37|4882.37|4882.15|4882.15|0
1627039250000|2021-07-23 11:20:50|4881.91|4881.91|4882.16|4882.16|4882.63|4882.63|4881.91|4881.91|0
1627039280000|2021-07-23 11:21:20|4882.17|4882.17|4881.88|4881.88|4882.17|4882.17|4881.88|4881.88|0
1627039300000|2021-07-23 11:21:40|4881.95|4881.95|4882.39|4882.39|4882.39|4882.39|4881.95|4881.95|0
1627039340000|2021-07-23 11:22:20|4883.37|4883.37|4883.37|4883.37|4883.66|4883.66|4883.37|4883.37|0
1627039360000|2021-07-23 11:22:40|4884.09|4884.09|4884.54|4884.54|4884.57|4884.57|4884.09|4884.09|0
1627039370000|2021-07-23 11:22:50|4884.09|4884.09|4883.8|4883.8|4884.09|4884.09|4883.8|4883.8|0
1627039380000|2021-07-23 11:23:00|4883.51|4883.51|4881.62|4881.62|4883.51|4883.51|4881.62|4881.62|0
1627039390000|2021-07-23 11:23:10|4881.41|4881.41|4881.37|4881.37|4881.41|4881.41|4881.37|4881.37|0
1627039400000|2021-07-23 11:23:20|4881.33|4881.33|4881.3|4881.3|4881.33|4881.33|4881.3|4881.3|0
1627039410000|2021-07-23 11:23:30|4881.01|4881.01|4881.01|4881.01|4881.01|4881.01|4881.01|4881.01|0
1627039420000|2021-07-23 11:23:40|4880.56|4880.56|4880.56|4880.56|4880.56|4880.56|4880.56|4880.56|0
1627039430000|2021-07-23 11:23:50|4881.06|4881.06|4881.51|4881.51|4881.51|4881.51|4881.06|4881.06|0
1627039490000|2021-07-23 11:24:50|4881.04|4881.04|4880.61|4880.61|4881.04|4881.04|4880.39|4880.39|0
1627039500000|2021-07-23 11:25:00|4880.84|4880.84|4880.61|4880.61|4880.84|4880.84|4880.39|4880.39|0
1627039510000|2021-07-23 11:25:10|4880.84|4880.84|4881.3|4881.3|4881.3|4881.3|4880.84|4880.84|0
1627039560000|2021-07-23 11:26:00|4881.01|4881.01|4881.3|4881.3|4881.3|4881.3|4881.01|4881.01|0
1627039570000|2021-07-23 11:26:10|4881.28|4881.28|4881.28|4881.28|4881.28|4881.28|4881.28|4881.28|0
1627039580000|2021-07-23 11:26:20|4881.26|4881.26|4881.26|4881.26|4881.26|4881.26|4881.26|4881.26|0
1627039590000|2021-07-23 11:26:30|4881.03|4881.03|4880.81|4880.81|4881.03|4881.03|4880.81|4880.81|0
1627039600000|2021-07-23 11:26:40|4880.77|4880.77|4880.77|4880.77|4880.77|4880.77|4880.77|4880.77|0
1627039610000|2021-07-23 11:26:50|4881.44|4881.44|4882.18|4882.18|4882.18|4882.18|4881.44|4881.44|0
1627039620000|2021-07-23 11:27:00|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|0
1627039650000|2021-07-23 11:27:30|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|0
1627039690000|2021-07-23 11:28:10|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|4882.26|0
1627039720000|2021-07-23 11:28:40|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|4881.97|0
1627039740000|2021-07-23 11:29:00|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|0
1627039750000|2021-07-23 11:29:10|4881.45|4881.45|4881.73|4881.73|4881.73|4881.73|4881.45|4881.45|0
1627039770000|2021-07-23 11:29:30|4881.72|4881.72|4880.77|4880.77|4881.72|4881.72|4880.77|4880.77|0
1627039780000|2021-07-23 11:29:40|4880.75|4880.75|4881.64|4881.64|4881.64|4881.64|4880.75|4880.75|0
1627039790000|2021-07-23 11:29:50|4882.07|4882.07|4882.33|4882.33|4882.55|4882.55|4882.07|4882.07|0
1627039820000|2021-07-23 11:30:20|4881.86|4881.86|4882.55|4882.55|4882.84|4882.84|4881.86|4881.86|0
1627039830000|2021-07-23 11:30:30|4882.59|4882.59|4882.59|4882.59|4882.59|4882.59|4882.59|4882.59|0
1627039840000|2021-07-23 11:30:40|4882.6|4882.6|4882.64|4882.64|4882.64|4882.64|4882.6|4882.6|0
1627039850000|2021-07-23 11:30:50|4883.14|4883.14|4883.51|4883.51|4883.51|4883.51|4883.14|4883.14|0
1627039860000|2021-07-23 11:31:00|4883.94|4883.94|4883.72|4883.72|4883.94|4883.94|4883.72|4883.72|0
1627039870000|2021-07-23 11:31:10|4883.74|4883.74|4883.76|4883.76|4883.76|4883.76|4883.74|4883.74|0
1627039900000|2021-07-23 11:31:40|4884.47|4884.47|4885.52|4885.52|4885.52|4885.52|4884.47|4884.47|0
1627039930000|2021-07-23 11:32:10|4885.3|4885.3|4885.3|4885.3|4885.3|4885.3|4885.3|4885.3|0
1627039950000|2021-07-23 11:32:30|4885.02|4885.02|4884.13|4884.13|4885.02|4885.02|4884.13|4884.13|0
1627040000000|2021-07-23 11:33:20|4883.84|4883.84|4883.84|4883.84|4883.84|4883.84|4883.84|4883.84|0
1627040020000|2021-07-23 11:33:40|4883.88|4883.88|4884.17|4884.17|4884.17|4884.17|4883.88|4883.88|0
1627040030000|2021-07-23 11:33:50|4884.41|4884.41|4884.41|4884.41|4884.41|4884.41|4884.41|4884.41|0
1627040040000|2021-07-23 11:34:00|4884.12|4884.12|4884.12|4884.12|4884.12|4884.12|4884.12|4884.12|0
1627040060000|2021-07-23 11:34:20|4883.88|4883.88|4883.88|4883.88|4883.88|4883.88|4883.88|4883.88|0
1627040120000|2021-07-23 11:35:20|4883.59|4883.59|4883.59|4883.59|4883.59|4883.59|4883.59|4883.59|0
1627040140000|2021-07-23 11:35:40|4884.02|4884.02|4884.03|4884.03|4884.03|4884.03|4884.02|4884.02|0
1627040150000|2021-07-23 11:35:50|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|0
1627040160000|2021-07-23 11:36:00|4884.54|4884.54|4884.54|4884.54|4884.54|4884.54|4884.54|4884.54|0
1627040170000|2021-07-23 11:36:10|4885.25|4885.25|4885.25|4885.25|4885.25|4885.25|4885.25|4885.25|0
1627040180000|2021-07-23 11:36:20|4885.49|4885.49|4886.16|4886.16|4886.16|4886.16|4885.49|4885.49|0
1627040190000|2021-07-23 11:36:30|4885.92|4885.92|4886.13|4886.13|4886.13|4886.13|4885.92|4885.92|0
1627040200000|2021-07-23 11:36:40|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|0
1627040260000|2021-07-23 11:37:40|4886.13|4886.13|4886.35|4886.35|4886.35|4886.35|4886.13|4886.13|0
1627040270000|2021-07-23 11:37:50|4886.11|4886.11|4886.11|4886.11|4886.11|4886.11|4886.11|4886.11|0
1627040280000|2021-07-23 11:38:00|4886.15|4886.15|4885.71|4885.71|4886.15|4886.15|4885.71|4885.71|0
1627040290000|2021-07-23 11:38:10|4886|4886|4886|4886|4886|4886|4886|4886|0
1627040300000|2021-07-23 11:38:20|4886.48|4886.48|4886.45|4886.45|4886.48|4886.48|4886.45|4886.45|0
1627040310000|2021-07-23 11:38:30|4885.73|4885.73|4885.73|4885.73|4885.73|4885.73|4885.73|4885.73|0
1627040320000|2021-07-23 11:38:40|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|0
1627040330000|2021-07-23 11:38:50|4885.96|4885.96|4885.95|4885.95|4885.96|4885.96|4885.95|4885.95|0
1627040350000|2021-07-23 11:39:10|4885.71|4885.71|4885.39|4885.39|4885.71|4885.71|4885.39|4885.39|0
1627040370000|2021-07-23 11:39:30|4885.63|4885.63|4885.63|4885.63|4885.63|4885.63|4885.63|4885.63|0
1627040380000|2021-07-23 11:39:40|4886.3|4886.3|4886.3|4886.3|4886.3|4886.3|4886.3|4886.3|0
1627040390000|2021-07-23 11:39:50|4886.59|4886.59|4887.01|4887.01|4887.06|4887.06|4886.59|4886.59|0
1627040400000|2021-07-23 11:40:00|4887.3|4887.3|4887.31|4887.31|4887.31|4887.31|4887.29|4887.29|0
1627040480000|2021-07-23 11:41:20|4887.84|4887.84|4888.27|4888.27|4888.27|4888.27|4887.84|4887.84|0
1627040500000|2021-07-23 11:41:40|4888.03|4888.03|4888.61|4888.61|4888.61|4888.61|4888.03|4888.03|0
1627040520000|2021-07-23 11:42:00|4888.32|4888.32|4887.43|4887.43|4888.34|4888.34|4887.43|4887.43|0
1627040530000|2021-07-23 11:42:10|4887.44|4887.44|4887.46|4887.46|4887.46|4887.46|4887.44|4887.44|0
1627040540000|2021-07-23 11:42:20|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|0
1627040550000|2021-07-23 11:42:30|4887.67|4887.67|4887.67|4887.67|4887.67|4887.67|4887.67|4887.67|0
1627040570000|2021-07-23 11:42:50|4887.38|4887.38|4886.86|4886.86|4887.38|4887.38|4886.86|4886.86|0
1627040580000|2021-07-23 11:43:00|4887.1|4887.1|4887.1|4887.1|4887.1|4887.1|4887.1|4887.1|0
1627040600000|2021-07-23 11:43:20|4886.86|4886.86|4887.44|4887.44|4887.44|4887.44|4886.86|4886.86|0
1627040640000|2021-07-23 11:44:00|4887.2|4887.2|4887.2|4887.2|4887.2|4887.2|4887.2|4887.2|0
1627040650000|2021-07-23 11:44:10|4887.16|4887.16|4887.16|4887.16|4887.16|4887.16|4887.16|4887.16|0
1627040670000|2021-07-23 11:44:30|4887.4|4887.4|4887.37|4887.37|4887.4|4887.4|4887.37|4887.37|0
1627040710000|2021-07-23 11:45:10|4887.36|4887.36|4887.37|4887.37|4887.37|4887.37|4887.36|4887.36|0
1627040730000|2021-07-23 11:45:30|4887.66|4887.66|4887.66|4887.66|4887.66|4887.66|4887.66|4887.66|0
1627040740000|2021-07-23 11:45:40|4887.64|4887.64|4887.64|4887.64|4887.64|4887.64|4887.64|4887.64|0
1627040750000|2021-07-23 11:45:50|4887.93|4887.93|4887.93|4887.93|4887.93|4887.93|4887.93|4887.93|0
1627040760000|2021-07-23 11:46:00|4887.35|4887.35|4887.35|4887.35|4887.35|4887.35|4887.35|4887.35|0
1627040780000|2021-07-23 11:46:20|4887.11|4887.11|4886.9|4886.9|4887.11|4887.11|4886.61|4886.61|0
1627040790000|2021-07-23 11:46:30|4886.68|4886.68|4886.68|4886.68|4886.68|4886.68|4886.68|4886.68|0
1627040850000|2021-07-23 11:47:30|4886.39|4886.39|4885.22|4885.22|4886.39|4886.39|4884.79|4884.79|0
1627040860000|2021-07-23 11:47:40|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|0
1627040870000|2021-07-23 11:47:50|4886.66|4886.66|4886.44|4886.44|4886.66|4886.66|4886.44|4886.44|0
1627040890000|2021-07-23 11:48:10|4886.16|4886.16|4885.87|4885.87|4886.16|4886.16|4885.87|4885.87|0
1627040910000|2021-07-23 11:48:30|4885.58|4885.58|4884.93|4884.93|4885.58|4885.58|4884.93|4884.93|0
1627040920000|2021-07-23 11:48:40|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|0
1627040960000|2021-07-23 11:49:20|4882.58|4882.58|4882.36|4882.36|4882.58|4882.58|4882.36|4882.36|0
1627040970000|2021-07-23 11:49:30|4882.6|4882.6|4883.32|4883.32|4883.32|4883.32|4882.6|4882.6|0
1627040980000|2021-07-23 11:49:40|4883.56|4883.56|4884.09|4884.09|4884.09|4884.09|4883.56|4883.56|0
1627041000000|2021-07-23 11:50:00|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|0
1627041070000|2021-07-23 11:51:10|4884.09|4884.09|4884.09|4884.09|4884.09|4884.09|4884.09|4884.09|0
1627041080000|2021-07-23 11:51:20|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|0
1627041090000|2021-07-23 11:51:30|4884.59|4884.59|4884.59|4884.59|4884.59|4884.59|4884.59|4884.59|0
1627041110000|2021-07-23 11:51:50|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|0
1627041120000|2021-07-23 11:52:00|4886.3|4886.3|4886.54|4886.54|4886.54|4886.54|4886.3|4886.3|0
1627041130000|2021-07-23 11:52:10|4886.59|4886.59|4886.15|4886.15|4886.61|4886.61|4886.14|4886.14|0
1627041140000|2021-07-23 11:52:20|4885.94|4885.94|4886.15|4886.15|4886.15|4886.15|4885.94|4885.94|0
1627041180000|2021-07-23 11:53:00|4885.86|4885.86|4885.57|4885.57|4885.86|4885.86|4885.57|4885.57|0
1627041200000|2021-07-23 11:53:20|4884.93|4884.93|4885.14|4885.14|4885.14|4885.14|4884.93|4884.93|0
1627041230000|2021-07-23 11:53:50|4885.16|4885.16|4884.69|4884.69|4885.16|4885.16|4884.69|4884.69|0
1627041280000|2021-07-23 11:54:40|4884.71|4884.71|4884.71|4884.71|4884.71|4884.71|4884.71|4884.71|0
1627041290000|2021-07-23 11:54:50|4884.94|4884.94|4884.94|4884.94|4884.94|4884.94|4884.94|4884.94|0
1627041300000|2021-07-23 11:55:00|4885.16|4885.16|4884.92|4884.92|4885.16|4885.16|4884.92|4884.92|0
1627041330000|2021-07-23 11:55:30|4885.5|4885.5|4885.5|4885.5|4885.5|4885.5|4885.5|4885.5|0
1627041360000|2021-07-23 11:56:00|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|0
1627041400000|2021-07-23 11:56:40|4885.64|4885.64|4885.64|4885.64|4885.64|4885.64|4885.64|4885.64|0
1627041410000|2021-07-23 11:56:50|4886.12|4886.12|4886.12|4886.12|4886.12|4886.12|4886.12|4886.12|0
1627041420000|2021-07-23 11:57:00|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|0
1627041430000|2021-07-23 11:57:10|4885.72|4885.72|4885.72|4885.72|4885.72|4885.72|4885.72|4885.72|0
1627041460000|2021-07-23 11:57:40|4885.24|4885.24|4884.73|4884.73|4885.24|4885.24|4884.73|4884.73|0
1627041480000|2021-07-23 11:58:00|4884.5|4884.5|4884.5|4884.5|4884.5|4884.5|4884.5|4884.5|0
1627041490000|2021-07-23 11:58:10|4884.79|4884.79|4884.79|4884.79|4884.79|4884.79|4884.79|4884.79|0
1627041510000|2021-07-23 11:58:30|4884.5|4884.5|4884.5|4884.5|4884.5|4884.5|4884.5|4884.5|0
1627041520000|2021-07-23 11:58:40|4884.28|4884.28|4884.28|4884.28|4884.28|4884.28|4884.28|4884.28|0
1627041530000|2021-07-23 11:58:50|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|0
1627041540000|2021-07-23 11:59:00|4883.87|4883.87|4883.87|4883.87|4883.87|4883.87|4883.87|4883.87|0
1627041570000|2021-07-23 11:59:30|4884.54|4884.54|4883.37|4883.37|4885.11|4885.11|4883.37|4883.37|0
1627041580000|2021-07-23 11:59:40|4883.38|4883.38|4883.39|4883.39|4883.39|4883.39|4883.38|4883.38|0
1627041600000|2021-07-23 12:00:00|4883.63|4883.63|4882.91|4882.91|4883.63|4883.63|4882.91|4882.91|0
1627041620000|2021-07-23 12:00:20|4882.89|4882.89|4882.89|4882.89|4882.89|4882.89|4882.89|4882.89|0
1627041630000|2021-07-23 12:00:30|4882.18|4882.18|4882.18|4882.18|4882.18|4882.18|4882.18|4882.18|0
1627041660000|2021-07-23 12:01:00|4882.47|4882.47|4882.47|4882.47|4882.47|4882.47|4882.47|4882.47|0
1627041670000|2021-07-23 12:01:10|4883.4|4883.4|4883.7|4883.7|4883.7|4883.7|4883.4|4883.4|0
1627041680000|2021-07-23 12:01:20|4883.99|4883.99|4883.99|4883.99|4883.99|4883.99|4883.99|4883.99|0
1627041690000|2021-07-23 12:01:30|4883.7|4883.7|4883.7|4883.7|4883.7|4883.7|4883.7|4883.7|0
1627041700000|2021-07-23 12:01:40|4883.42|4883.42|4883.2|4883.2|4883.42|4883.42|4883.2|4883.2|0
1627041720000|2021-07-23 12:02:00|4883.22|4883.22|4883.22|4883.22|4883.22|4883.22|4883.22|4883.22|0
1627041730000|2021-07-23 12:02:10|4883.26|4883.26|4883.26|4883.26|4883.26|4883.26|4883.26|4883.26|0
1627041740000|2021-07-23 12:02:20|4883.55|4883.55|4885.3|4885.3|4885.3|4885.3|4883.55|4883.55|0
1627041750000|2021-07-23 12:02:30|4885.51|4885.51|4885.51|4885.51|4885.51|4885.51|4885.51|4885.51|0
1627041780000|2021-07-23 12:03:00|4885.8|4885.8|4885.7|4885.7|4885.8|4885.8|4885.12|4885.12|0
1627041790000|2021-07-23 12:03:10|4885.91|4885.91|4886.63|4886.63|4886.63|4886.63|4885.91|4885.91|0
1627041800000|2021-07-23 12:03:20|4887.13|4887.13|4888.62|4888.62|4888.83|4888.83|4887.13|4887.13|0
1627041810000|2021-07-23 12:03:30|4888.91|4888.91|4888.91|4888.91|4889.19|4889.19|4888.91|4888.91|0
1627041820000|2021-07-23 12:03:40|4888.47|4888.47|4888.26|4888.26|4888.47|4888.47|4888.26|4888.26|0
1627041840000|2021-07-23 12:04:00|4887.97|4887.97|4887.68|4887.68|4887.97|4887.97|4887.68|4887.68|0
1627041860000|2021-07-23 12:04:20|4887.69|4887.69|4887.03|4887.03|4887.69|4887.69|4886.74|4886.74|0
1627041870000|2021-07-23 12:04:30|4886.81|4886.81|4886.81|4886.81|4886.81|4886.81|4886.81|4886.81|0
1627041880000|2021-07-23 12:04:40|4886.52|4886.52|4886.52|4886.52|4886.52|4886.52|4886.52|4886.52|0
1627041890000|2021-07-23 12:04:50|4886.81|4886.81|4887.56|4887.56|4887.56|4887.56|4886.81|4886.81|0
1627041900000|2021-07-23 12:05:00|4887.08|4887.08|4886.5|4886.5|4887.08|4887.08|4886.5|4886.5|0
1627041910000|2021-07-23 12:05:10|4886.07|4886.07|4885.33|4885.33|4886.07|4886.07|4885.33|4885.33|0
1627041920000|2021-07-23 12:05:20|4884.87|4884.87|4884.63|4884.63|4884.87|4884.87|4884.63|4884.63|0
1627041960000|2021-07-23 12:06:00|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|0
1627041980000|2021-07-23 12:06:20|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|4885.09|0
1627041990000|2021-07-23 12:06:30|4884.8|4884.8|4884.8|4884.8|4884.8|4884.8|4884.8|4884.8|0
1627042000000|2021-07-23 12:06:40|4885.09|4885.09|4885.38|4885.38|4885.38|4885.38|4885.09|4885.09|0
1627042010000|2021-07-23 12:06:50|4886.09|4886.09|4886.09|4886.09|4886.09|4886.09|4886.09|4886.09|0
1627042020000|2021-07-23 12:07:00|4886.13|4886.13|4886.15|4886.15|4886.15|4886.15|4886.13|4886.13|0
1627042030000|2021-07-23 12:07:10|4886.13|4886.13|4886.13|4886.13|4886.13|4886.13|4886.13|4886.13|0
1627042040000|2021-07-23 12:07:20|4886.11|4886.11|4886.11|4886.11|4886.11|4886.11|4886.11|4886.11|0
1627042060000|2021-07-23 12:07:40|4886.4|4886.4|4886.69|4886.69|4886.69|4886.69|4886.4|4886.4|0
1627042070000|2021-07-23 12:07:50|4886.98|4886.98|4886.98|4886.98|4886.98|4886.98|4886.98|4886.98|0
1627042080000|2021-07-23 12:08:00|4888.06|4888.06|4887.77|4887.77|4888.28|4888.28|4887.77|4887.77|0
1627042120000|2021-07-23 12:08:40|4888.06|4888.06|4888.06|4888.06|4888.06|4888.06|4888.06|4888.06|0
1627042140000|2021-07-23 12:09:00|4887.74|4887.74|4887.41|4887.41|4887.79|4887.79|4887.12|4887.12|0
1627042150000|2021-07-23 12:09:10|4887.7|4887.7|4887.65|4887.65|4887.7|4887.7|4887.41|4887.41|0
1627042160000|2021-07-23 12:09:20|4887.36|4887.36|4886.6|4886.6|4887.36|4887.36|4886.6|4886.6|0
1627042170000|2021-07-23 12:09:30|4886.16|4886.16|4886.6|4886.6|4886.6|4886.6|4886.16|4886.16|0
1627042180000|2021-07-23 12:09:40|4886.62|4886.62|4886.9|4886.9|4886.9|4886.9|4886.62|4886.62|0
1627042200000|2021-07-23 12:10:00|4887.14|4887.14|4887.14|4887.14|4887.14|4887.14|4887.14|4887.14|0
1627042210000|2021-07-23 12:10:10|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|0
1627042250000|2021-07-23 12:10:50|4886.62|4886.62|4886.09|4886.09|4886.62|4886.62|4885.8|4885.8|0
1627042260000|2021-07-23 12:11:00|4885.22|4885.22|4884.93|4884.93|4885.22|4885.22|4884.93|4884.93|0
1627042270000|2021-07-23 12:11:10|4884.5|4884.5|4884.28|4884.28|4884.5|4884.5|4884.28|4884.28|0
1627042280000|2021-07-23 12:11:20|4885.15|4885.15|4885.72|4885.72|4885.76|4885.76|4885.15|4885.15|0
1627042300000|2021-07-23 12:11:40|4885.96|4885.96|4886.5|4886.5|4886.5|4886.5|4885.96|4885.96|0
1627042310000|2021-07-23 12:11:50|4886.21|4886.21|4885.37|4885.37|4886.86|4886.86|4885.37|4885.37|0
1627042330000|2021-07-23 12:12:10|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|0
1627042340000|2021-07-23 12:12:20|4885.33|4885.33|4885.08|4885.08|4885.33|4885.33|4885.08|4885.08|0
1627042360000|2021-07-23 12:12:40|4884.87|4884.87|4884.85|4884.85|4884.87|4884.87|4884.85|4884.85|0
1627042380000|2021-07-23 12:13:00|4883.69|4883.69|4882.07|4882.07|4883.69|4883.69|4882.07|4882.07|0
1627042390000|2021-07-23 12:13:10|4882.05|4882.05|4882.05|4882.05|4882.05|4882.05|4882.05|4882.05|0
1627042400000|2021-07-23 12:13:20|4882.04|4882.04|4882.63|4882.63|4882.65|4882.65|4882.04|4882.04|0
1627042440000|2021-07-23 12:14:00|4882.34|4882.34|4882.34|4882.34|4882.34|4882.34|4882.34|4882.34|0
1627042460000|2021-07-23 12:14:20|4882.05|4882.05|4882.05|4882.05|4882.05|4882.05|4882.05|4882.05|0
1627042470000|2021-07-23 12:14:30|4881.82|4881.82|4881.82|4881.82|4881.82|4881.82|4881.82|4881.82|0
1627042480000|2021-07-23 12:14:40|4882.11|4882.11|4880.95|4880.95|4882.11|4882.11|4880.66|4880.66|0
1627042500000|2021-07-23 12:15:00|4881.82|4881.82|4882.07|4882.07|4882.07|4882.07|4881.82|4881.82|0
1627042520000|2021-07-23 12:15:20|4882.58|4882.58|4882.58|4882.58|4882.58|4882.58|4882.58|4882.58|0
1627042530000|2021-07-23 12:15:30|4882.34|4882.34|4882.05|4882.05|4882.34|4882.34|4882.05|4882.05|0
1627042550000|2021-07-23 12:15:50|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|0
1627042560000|2021-07-23 12:16:00|4881.56|4881.56|4881.27|4881.27|4881.56|4881.56|4881.27|4881.27|0
1627042570000|2021-07-23 12:16:10|4881.29|4881.29|4881.29|4881.29|4881.29|4881.29|4881.29|4881.29|0
1627042600000|2021-07-23 12:16:40|4881.58|4881.58|4881.58|4881.58|4881.58|4881.58|4881.58|4881.58|0
1627042620000|2021-07-23 12:17:00|4881.37|4881.37|4882.37|4882.37|4882.37|4882.37|4881.37|4881.37|0
1627042640000|2021-07-23 12:17:20|4882.08|4882.08|4882.08|4882.08|4882.08|4882.08|4882.08|4882.08|0
1627042660000|2021-07-23 12:17:40|4882.37|4882.37|4883.02|4883.02|4883.02|4883.02|4882.37|4882.37|0
1627042690000|2021-07-23 12:18:10|4882.81|4882.81|4883.28|4883.28|4883.28|4883.28|4882.81|4882.81|0
1627042720000|2021-07-23 12:18:40|4883.57|4883.57|4883.57|4883.57|4883.57|4883.57|4883.57|4883.57|0
1627042740000|2021-07-23 12:19:00|4883.86|4883.86|4884.53|4884.53|4884.53|4884.53|4883.86|4883.86|0
1627042750000|2021-07-23 12:19:10|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|0
1627042760000|2021-07-23 12:19:20|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|4884.02|0
1627042780000|2021-07-23 12:19:40|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|0
1627042790000|2021-07-23 12:19:50|4884.02|4884.02|4884.24|4884.24|4884.24|4884.24|4884.02|4884.02|0
1627042800000|2021-07-23 12:20:00|4884.25|4884.25|4886.32|4886.32|4886.32|4886.32|4884.25|4884.25|0
1627042810000|2021-07-23 12:20:10|4886.91|4886.91|4886.96|4886.96|4886.96|4886.96|4886.91|4886.91|0
1627042820000|2021-07-23 12:20:20|4887.6|4887.6|4888.11|4888.11|4888.4|4888.4|4887.6|4887.6|0
1627042840000|2021-07-23 12:20:40|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|0
1627042860000|2021-07-23 12:21:00|4887.53|4887.53|4888.54|4888.54|4888.54|4888.54|4887.1|4887.1|0
1627042880000|2021-07-23 12:21:20|4888.25|4888.25|4887.54|4887.54|4888.25|4888.25|4887.29|4887.29|0
1627042890000|2021-07-23 12:21:30|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|0
1627042910000|2021-07-23 12:21:50|4888.12|4888.12|4888.14|4888.14|4888.14|4888.14|4888.12|4888.12|0
1627042920000|2021-07-23 12:22:00|4888.08|4888.08|4888.08|4888.08|4888.08|4888.08|4888.08|4888.08|0
1627042930000|2021-07-23 12:22:10|4888.3|4888.3|4888.3|4888.3|4888.3|4888.3|4888.3|4888.3|0
1627042980000|2021-07-23 12:23:00|4888.51|4888.51|4888.3|4888.3|4888.51|4888.51|4888.3|4888.3|0
1627042990000|2021-07-23 12:23:10|4888.26|4888.26|4887.97|4887.97|4888.26|4888.26|4887.97|4887.97|0
1627043000000|2021-07-23 12:23:20|4887.75|4887.75|4887.97|4887.97|4887.97|4887.97|4887.75|4887.75|0
1627043030000|2021-07-23 12:23:50|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|4888.26|0
1627043040000|2021-07-23 12:24:00|4887.68|4887.68|4887.92|4887.92|4887.92|4887.92|4887.68|4887.68|0
1627043050000|2021-07-23 12:24:10|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|0
1627043060000|2021-07-23 12:24:20|4887.78|4887.78|4888.28|4888.28|4888.28|4888.28|4887.78|4887.78|0
1627043070000|2021-07-23 12:24:30|4887.99|4887.99|4888.21|4888.21|4888.21|4888.21|4887.99|4887.99|0
1627043100000|2021-07-23 12:25:00|4888.5|4888.5|4888.5|4888.5|4888.5|4888.5|4888.5|4888.5|0
1627043110000|2021-07-23 12:25:10|4888.79|4888.79|4889.08|4889.08|4889.08|4889.08|4888.79|4888.79|0
1627043130000|2021-07-23 12:25:30|4888.79|4888.79|4888.5|4888.5|4888.79|4888.79|4888.5|4888.5|0
1627043140000|2021-07-23 12:25:40|4888.52|4888.52|4888.5|4888.5|4888.52|4888.52|4888.5|4888.5|0
1627043160000|2021-07-23 12:26:00|4888.28|4888.28|4888.28|4888.28|4888.28|4888.28|4888.28|4888.28|0
1627043170000|2021-07-23 12:26:10|4888.86|4888.86|4888.57|4888.57|4888.86|4888.86|4888.57|4888.57|0
1627043190000|2021-07-23 12:26:30|4888.79|4888.79|4888.79|4888.79|4888.79|4888.79|4888.79|4888.79|0
1627043200000|2021-07-23 12:26:40|4889.02|4889.02|4889.02|4889.02|4889.02|4889.02|4889.02|4889.02|0
1627043210000|2021-07-23 12:26:50|4888.16|4888.16|4888.01|4888.01|4888.45|4888.45|4887.73|4887.73|0
1627043220000|2021-07-23 12:27:00|4887.99|4887.99|4887.99|4887.99|4887.99|4887.99|4887.99|4887.99|0
1627043240000|2021-07-23 12:27:20|4888.43|4888.43|4888.72|4888.72|4889|4889|4888.43|4888.43|0
1627043250000|2021-07-23 12:27:30|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|0
1627043310000|2021-07-23 12:28:30|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|4888.52|0
1627043340000|2021-07-23 12:29:00|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|4888.74|0
1627043350000|2021-07-23 12:29:10|4888.52|4888.52|4888.23|4888.23|4888.52|4888.52|4888.23|4888.23|0
1627043370000|2021-07-23 12:29:30|4888.25|4888.25|4888.54|4888.54|4888.54|4888.54|4888.25|4888.25|0
1627043400000|2021-07-23 12:30:00|4888.83|4888.83|4888.83|4888.83|4888.83|4888.83|4888.83|4888.83|0
1627043420000|2021-07-23 12:30:20|4888.54|4888.54|4887.6|4887.6|4888.54|4888.54|4887.6|4887.6|0
1627043430000|2021-07-23 12:30:30|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|0
1627043440000|2021-07-23 12:30:40|4886.95|4886.95|4885.54|4885.54|4886.95|4886.95|4885.54|4885.54|0
1627043460000|2021-07-23 12:31:00|4885.83|4885.83|4886.84|4886.84|4886.84|4886.84|4885.83|4885.83|0
1627043500000|2021-07-23 12:31:40|4887.48|4887.48|4887.48|4887.48|4887.48|4887.48|4887.48|4887.48|0
1627043520000|2021-07-23 12:32:00|4887.72|4887.72|4887.72|4887.72|4887.72|4887.72|4887.72|4887.72|0
1627043540000|2021-07-23 12:32:20|4887.75|4887.75|4887.75|4887.75|4887.75|4887.75|4887.75|4887.75|0
1627043560000|2021-07-23 12:32:40|4887.78|4887.78|4887.78|4887.78|4887.78|4887.78|4887.78|4887.78|0
1627043590000|2021-07-23 12:33:10|4888.07|4888.07|4888.07|4888.07|4888.07|4888.07|4888.07|4888.07|0
1627043600000|2021-07-23 12:33:20|4887.78|4887.78|4887.78|4887.78|4887.78|4887.78|4887.78|4887.78|0
1627043630000|2021-07-23 12:33:50|4887.06|4887.06|4887.06|4887.06|4887.06|4887.06|4887.06|4887.06|0
1627043640000|2021-07-23 12:34:00|4886.85|4886.85|4886.85|4886.85|4886.85|4886.85|4886.85|4886.85|0
1627043680000|2021-07-23 12:34:40|4885.89|4885.89|4885.89|4885.89|4885.89|4885.89|4885.89|4885.89|0
1627043690000|2021-07-23 12:34:50|4886.35|4886.35|4886.35|4886.35|4886.35|4886.35|4886.35|4886.35|0
1627043710000|2021-07-23 12:35:10|4885.84|4885.84|4885.84|4885.84|4885.84|4885.84|4885.84|4885.84|0
1627043720000|2021-07-23 12:35:20|4885.37|4885.37|4885.37|4885.37|4885.37|4885.37|4885.37|4885.37|0
1627043730000|2021-07-23 12:35:30|4885.6|4885.6|4884.09|4884.09|4885.6|4885.6|4884.09|4884.09|0
1627043740000|2021-07-23 12:35:40|4884.38|4884.38|4884.38|4884.38|4884.38|4884.38|4884.38|4884.38|0
1627043750000|2021-07-23 12:35:50|4885.74|4885.74|4886.22|4886.22|4886.22|4886.22|4885.74|4885.74|0
1627043770000|2021-07-23 12:36:10|4885.93|4885.93|4885.64|4885.64|4885.93|4885.93|4885.35|4885.35|0
1627043790000|2021-07-23 12:36:30|4885.21|4885.21|4884.92|4884.92|4885.21|4885.21|4884.92|4884.92|0
1627043800000|2021-07-23 12:36:40|4884.71|4884.71|4885.24|4885.24|4885.29|4885.29|4884.71|4884.71|0
1627043820000|2021-07-23 12:37:00|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|0
1627043840000|2021-07-23 12:37:20|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|0
1627043860000|2021-07-23 12:37:40|4884.48|4884.48|4884.48|4884.48|4884.48|4884.48|4884.48|4884.48|0
1627043890000|2021-07-23 12:38:10|4884.27|4884.27|4884.27|4884.27|4884.27|4884.27|4884.27|4884.27|0
1627043940000|2021-07-23 12:39:00|4884.21|4884.21|4883.42|4883.42|4884.21|4884.21|4883.42|4883.42|0
1627043950000|2021-07-23 12:39:10|4883.13|4883.13|4882.56|4882.56|4883.13|4883.13|4882.56|4882.56|0
1627043970000|2021-07-23 12:39:30|4883.13|4883.13|4883.13|4883.13|4883.13|4883.13|4883.13|4883.13|0
1627044040000|2021-07-23 12:40:40|4882.23|4882.23|4881.65|4881.65|4882.23|4882.23|4881.65|4881.65|0
1627044060000|2021-07-23 12:41:00|4881.41|4881.41|4881.65|4881.65|4881.65|4881.65|4881.41|4881.41|0
1627044100000|2021-07-23 12:41:40|4881.36|4881.36|4881.36|4881.36|4881.36|4881.36|4881.36|4881.36|0
1627044110000|2021-07-23 12:41:50|4881.34|4881.34|4881.34|4881.34|4881.34|4881.34|4881.34|4881.34|0
1627044130000|2021-07-23 12:42:10|4881.05|4881.05|4881.05|4881.05|4881.05|4881.05|4881.05|4881.05|0
1627044140000|2021-07-23 12:42:20|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|0
1627044150000|2021-07-23 12:42:30|4880.75|4880.75|4880.46|4880.46|4880.75|4880.75|4880.46|4880.46|0
1627044170000|2021-07-23 12:42:50|4880.89|4880.89|4881.8|4881.8|4881.8|4881.8|4880.89|4880.89|0
1627044190000|2021-07-23 12:43:10|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|0
1627044210000|2021-07-23 12:43:30|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|0
1627044240000|2021-07-23 12:44:00|4881.87|4881.87|4881.87|4881.87|4881.87|4881.87|4881.87|4881.87|0
1627044260000|2021-07-23 12:44:20|4882.09|4882.09|4882.33|4882.33|4882.33|4882.33|4882.09|4882.09|0
1627044340000|2021-07-23 12:45:40|4882.28|4882.28|4882.28|4882.28|4882.28|4882.28|4882.28|4882.28|0
1627044360000|2021-07-23 12:46:00|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|0
1627044370000|2021-07-23 12:46:10|4882.85|4882.85|4884.51|4884.51|4884.51|4884.51|4882.85|4882.85|0
1627044410000|2021-07-23 12:46:50|4884.22|4884.22|4884|4884|4884.22|4884.22|4884|4884|0
1627044420000|2021-07-23 12:47:00|4883.71|4883.71|4883.67|4883.67|4883.71|4883.71|4883.67|4883.67|0
1627044430000|2021-07-23 12:47:10|4883.03|4883.03|4883.03|4883.03|4883.03|4883.03|4883.03|4883.03|0
1627044470000|2021-07-23 12:47:50|4882.36|4882.36|4883.66|4883.66|4883.66|4883.66|4882.36|4882.36|0
1627044480000|2021-07-23 12:48:00|4883.68|4883.68|4883.68|4883.68|4883.68|4883.68|4883.68|4883.68|0
1627044490000|2021-07-23 12:48:10|4883.39|4883.39|4883.37|4883.37|4883.39|4883.39|4883.37|4883.37|0
1627044510000|2021-07-23 12:48:30|4883.66|4883.66|4885.12|4885.12|4885.12|4885.12|4883.66|4883.66|0
1627044520000|2021-07-23 12:48:40|4885.34|4885.34|4885.99|4885.99|4886.2|4886.2|4885.34|4885.34|0
1627044530000|2021-07-23 12:48:50|4885.77|4885.77|4885.8|4885.8|4885.8|4885.8|4885.77|4885.77|0
1627044540000|2021-07-23 12:49:00|4885.58|4885.58|4885.58|4885.58|4885.58|4885.58|4885.58|4885.58|0
1627044560000|2021-07-23 12:49:20|4885.51|4885.51|4885.51|4885.51|4885.51|4885.51|4885.51|4885.51|0
1627044570000|2021-07-23 12:49:30|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|0
1627044580000|2021-07-23 12:49:40|4886.23|4886.23|4886.26|4886.26|4886.26|4886.26|4886.21|4886.21|0
1627044660000|2021-07-23 12:51:00|4886.97|4886.97|4886.97|4886.97|4886.97|4886.97|4886.97|4886.97|0
1627044680000|2021-07-23 12:51:20|4887.21|4887.21|4887.21|4887.21|4887.72|4887.72|4887.21|4887.21|0
1627044690000|2021-07-23 12:51:30|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|0
1627044700000|2021-07-23 12:51:40|4886.88|4886.88|4886.47|4886.47|4886.88|4886.88|4886.45|4886.45|0
1627044730000|2021-07-23 12:52:10|4886.51|4886.51|4886.9|4886.9|4886.9|4886.9|4886.03|4886.03|0
1627044770000|2021-07-23 12:52:50|4887.14|4887.14|4887.14|4887.14|4887.14|4887.14|4887.14|4887.14|0
1627044780000|2021-07-23 12:53:00|4887.86|4887.86|4888.36|4888.36|4888.36|4888.36|4887.86|4887.86|0
1627044790000|2021-07-23 12:53:10|4888.39|4888.39|4888.44|4888.44|4888.65|4888.65|4888.39|4888.39|0
1627044820000|2021-07-23 12:53:40|4888.68|4888.68|4888.17|4888.17|4888.68|4888.68|4888.17|4888.17|0
1627044830000|2021-07-23 12:53:50|4887.88|4887.88|4887.88|4887.88|4887.88|4887.88|4887.88|4887.88|0
1627044860000|2021-07-23 12:54:20|4887.82|4887.82|4887.39|4887.39|4887.82|4887.82|4887.39|4887.39|0
1627044870000|2021-07-23 12:54:30|4887.37|4887.37|4886.66|4886.66|4887.37|4887.37|4886.66|4886.66|0
1627044900000|2021-07-23 12:55:00|4886.95|4886.95|4886.95|4886.95|4886.95|4886.95|4886.95|4886.95|0
1627044930000|2021-07-23 12:55:30|4887.42|4887.42|4887.42|4887.42|4887.42|4887.42|4887.42|4887.42|0
1627044960000|2021-07-23 12:56:00|4887.13|4887.13|4887.13|4887.13|4887.13|4887.13|4887.13|4887.13|0
1627045010000|2021-07-23 12:56:50|4887.17|4887.17|4887.17|4887.17|4887.17|4887.17|4887.17|4887.17|0
1627045020000|2021-07-23 12:57:00|4887.41|4887.41|4888.06|4888.06|4888.06|4888.06|4887.41|4887.41|0
1627045030000|2021-07-23 12:57:10|4888.08|4888.08|4887.86|4887.86|4888.34|4888.34|4887.86|4887.86|0
1627045040000|2021-07-23 12:57:20|4888.1|4888.1|4887.09|4887.09|4888.1|4888.1|4887.09|4887.09|0
1627045050000|2021-07-23 12:57:30|4886.42|4886.42|4886.21|4886.21|4886.42|4886.42|4886.21|4886.21|0
1627045060000|2021-07-23 12:57:40|4886.42|4886.42|4886.21|4886.21|4886.42|4886.42|4886.21|4886.21|0
1627045070000|2021-07-23 12:57:50|4886.42|4886.42|4886.42|4886.42|4886.42|4886.42|4886.42|4886.42|0
1627045090000|2021-07-23 12:58:10|4886.64|4886.64|4886.64|4886.64|4886.64|4886.64|4886.64|4886.64|0
1627045110000|2021-07-23 12:58:30|4886.21|4886.21|4886.23|4886.23|4886.23|4886.23|4886.21|4886.21|0
1627045120000|2021-07-23 12:58:40|4886.25|4886.25|4886.25|4886.25|4886.25|4886.25|4886.25|4886.25|0
1627045130000|2021-07-23 12:58:50|4885.55|4885.55|4885.55|4885.55|4885.55|4885.55|4885.55|4885.55|0
1627045140000|2021-07-23 12:59:00|4885.77|4885.77|4885.77|4885.77|4885.77|4885.77|4885.77|4885.77|0
1627045150000|2021-07-23 12:59:10|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8|0
1627045160000|2021-07-23 12:59:20|4886.31|4886.31|4886.79|4886.79|4886.79|4886.79|4886.31|4886.31|0
1627045180000|2021-07-23 12:59:40|4887|4887|4887|4887|4887|4887|4887|4887|0
1627045190000|2021-07-23 12:59:50|4886.79|4886.79|4886.79|4886.79|4886.79|4886.79|4886.79|4886.79|0
1627045200000|2021-07-23 13:00:00|4886.5|4886.5|4886.02|4886.02|4886.5|4886.5|4886.02|4886.02|0
1627045210000|2021-07-23 13:00:10|4886.26|4886.26|4886.54|4886.54|4887.19|4887.19|4886.26|4886.26|0
1627045230000|2021-07-23 13:00:30|4886.76|4886.76|4886.74|4886.74|4886.76|4886.76|4886.74|4886.74|0
1627045240000|2021-07-23 13:00:40|4886.76|4886.76|4886.15|4886.15|4886.76|4886.76|4886.15|4886.15|0
1627045250000|2021-07-23 13:00:50|4885.19|4885.19|4884.76|4884.76|4885.19|4885.19|4884.76|4884.76|0
1627045260000|2021-07-23 13:01:00|4884.26|4884.26|4884.47|4884.47|4884.47|4884.47|4884.26|4884.26|0
1627045270000|2021-07-23 13:01:10|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|0
1627045280000|2021-07-23 13:01:20|4884.76|4884.76|4884.47|4884.47|4884.76|4884.76|4884.47|4884.47|0
1627045290000|2021-07-23 13:01:30|4884.26|4884.26|4883.97|4883.97|4884.26|4884.26|4883.97|4883.97|0
1627045300000|2021-07-23 13:01:40|4884.26|4884.26|4884.03|4884.03|4884.27|4884.27|4884.03|4884.03|0
1627045310000|2021-07-23 13:01:50|4884.01|4884.01|4883.99|4883.99|4884.01|4884.01|4883.98|4883.98|0
1627045340000|2021-07-23 13:02:20|4884.07|4884.07|4884.57|4884.57|4884.59|4884.59|4884.07|4884.07|0
1627045350000|2021-07-23 13:02:30|4884.81|4884.81|4884.81|4884.81|4884.81|4884.81|4884.81|4884.81|0
1627045360000|2021-07-23 13:02:40|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|0
1627045380000|2021-07-23 13:03:00|4884.52|4884.52|4884.23|4884.23|4884.81|4884.81|4884.23|4884.23|0
1627045390000|2021-07-23 13:03:10|4884.25|4884.25|4884.27|4884.27|4884.48|4884.48|4884.25|4884.25|0
1627045400000|2021-07-23 13:03:20|4884.29|4884.29|4884.59|4884.59|4884.59|4884.59|4884.29|4884.29|0
1627045420000|2021-07-23 13:03:40|4884.88|4884.88|4885.09|4885.09|4885.09|4885.09|4884.88|4884.88|0
1627045430000|2021-07-23 13:03:50|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|0
1627045490000|2021-07-23 13:04:50|4884.68|4884.68|4884.68|4884.68|4884.68|4884.68|4884.68|4884.68|0
1627045500000|2021-07-23 13:05:00|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|4884.18|0
1627045530000|2021-07-23 13:05:30|4883.94|4883.94|4884.23|4884.23|4884.73|4884.73|4883.94|4883.94|0
1627045540000|2021-07-23 13:05:40|4884.44|4884.44|4884.23|4884.23|4884.44|4884.44|4884.23|4884.23|0
1627045550000|2021-07-23 13:05:50|4884.19|4884.19|4884.19|4884.19|4884.19|4884.19|4884.19|4884.19|0
1627045560000|2021-07-23 13:06:00|4884.77|4884.77|4884.81|4884.81|4884.81|4884.81|4884.77|4884.77|0
1627045570000|2021-07-23 13:06:10|4885.04|4885.04|4885.06|4885.06|4885.27|4885.27|4885.04|4885.04|0
1627045590000|2021-07-23 13:06:30|4884.55|4884.55|4884.56|4884.56|4884.57|4884.57|4884.55|4884.55|0
1627045600000|2021-07-23 13:06:40|4884.52|4884.52|4884.52|4884.52|4884.52|4884.52|4884.52|4884.52|0
1627045610000|2021-07-23 13:06:50|4884.23|4884.23|4884.02|4884.02|4884.23|4884.23|4884.02|4884.02|0
1627045620000|2021-07-23 13:07:00|4883.8|4883.8|4883.75|4883.75|4883.8|4883.8|4883.75|4883.75|0
1627045630000|2021-07-23 13:07:10|4883.32|4883.32|4883.32|4883.32|4883.32|4883.32|4883.32|4883.32|0
1627045640000|2021-07-23 13:07:20|4883.3|4883.3|4883.27|4883.27|4883.3|4883.3|4883.27|4883.27|0
1627045650000|2021-07-23 13:07:30|4882.11|4882.11|4881.41|4881.41|4882.11|4882.11|4881.16|4881.16|0
1627045660000|2021-07-23 13:07:40|4881.39|4881.39|4881.38|4881.38|4881.39|4881.39|4881.38|4881.38|0
1627045680000|2021-07-23 13:08:00|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|0
1627045700000|2021-07-23 13:08:20|4881.62|4881.62|4881.62|4881.62|4881.62|4881.62|4881.62|4881.62|0
1627045710000|2021-07-23 13:08:30|4881.65|4881.65|4881.67|4881.67|4881.67|4881.67|4881.65|4881.65|0
1627045740000|2021-07-23 13:09:00|4881.38|4881.38|4881.4|4881.4|4881.4|4881.4|4881.38|4881.38|0
1627045750000|2021-07-23 13:09:10|4881.18|4881.18|4880.86|4880.86|4881.18|4881.18|4880.86|4880.86|0
1627045760000|2021-07-23 13:09:20|4879.91|4879.91|4879.63|4879.63|4879.92|4879.92|4879.63|4879.63|0
1627045770000|2021-07-23 13:09:30|4879.59|4879.59|4878.15|4878.15|4879.59|4879.59|4878.15|4878.15|0
1627045790000|2021-07-23 13:09:50|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|0
1627045800000|2021-07-23 13:10:00|4878.39|4878.39|4879.32|4879.32|4879.32|4879.32|4878.39|4878.39|0
1627045830000|2021-07-23 13:10:30|4879.61|4879.61|4879.61|4879.61|4879.61|4879.61|4879.61|4879.61|0
1627045870000|2021-07-23 13:11:10|4879.32|4879.32|4879.34|4879.34|4879.34|4879.34|4879.32|4879.32|0
1627045900000|2021-07-23 13:11:40|4879.56|4879.56|4879.56|4879.56|4879.56|4879.56|4879.56|4879.56|0
1627045910000|2021-07-23 13:11:50|4880.49|4880.49|4881.07|4881.07|4881.07|4881.07|4880.49|4880.49|0
1627045930000|2021-07-23 13:12:10|4880.78|4880.78|4881.02|4881.02|4881.02|4881.02|4880.78|4880.78|0
1627045940000|2021-07-23 13:12:20|4881.23|4881.23|4881.66|4881.66|4881.66|4881.66|4881.23|4881.23|0
1627045950000|2021-07-23 13:12:30|4882.24|4882.24|4882.46|4882.46|4882.46|4882.46|4882.24|4882.24|0
1627045970000|2021-07-23 13:12:50|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|0
1627045980000|2021-07-23 13:13:00|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|0
1627046000000|2021-07-23 13:13:20|4881.31|4881.31|4881.31|4881.31|4881.31|4881.31|4881.31|4881.31|0
1627046020000|2021-07-23 13:13:40|4881.02|4881.02|4881.25|4881.25|4881.25|4881.25|4881.02|4881.02|0
1627046030000|2021-07-23 13:13:50|4881.54|4881.54|4881.02|4881.02|4881.54|4881.54|4881.02|4881.02|0
1627046040000|2021-07-23 13:14:00|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|0
1627046070000|2021-07-23 13:14:30|4881.92|4881.92|4881.92|4881.92|4881.92|4881.92|4881.92|4881.92|0
1627046080000|2021-07-23 13:14:40|4882.21|4882.21|4882.69|4882.69|4882.69|4882.69|4882.21|4882.21|0
1627046100000|2021-07-23 13:15:00|4882.4|4882.4|4882.4|4882.4|4882.4|4882.4|4882.4|4882.4|0
1627046110000|2021-07-23 13:15:10|4882.19|4882.19|4882.4|4882.4|4882.4|4882.4|4882.19|4882.19|0
1627046120000|2021-07-23 13:15:20|4882.19|4882.19|4882.19|4882.19|4882.19|4882.19|4882.19|4882.19|0
1627046140000|2021-07-23 13:15:40|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|4881.9|0
1627046150000|2021-07-23 13:15:50|4881.61|4881.61|4881.37|4881.37|4881.61|4881.61|4881.37|4881.37|0
1627046160000|2021-07-23 13:16:00|4881.66|4881.66|4881.66|4881.66|4881.66|4881.66|4881.66|4881.66|0
1627046230000|2021-07-23 13:17:10|4881.23|4881.23|4879.46|4879.46|4881.23|4881.23|4879.46|4879.46|0
1627046270000|2021-07-23 13:17:50|4878.75|4878.75|4878.22|4878.22|4878.75|4878.75|4878.22|4878.22|0
1627046280000|2021-07-23 13:18:00|4878.44|4878.44|4878.73|4878.73|4878.73|4878.73|4878.44|4878.44|0
1627046320000|2021-07-23 13:18:40|4878.51|4878.51|4878.51|4878.51|4878.51|4878.51|4878.22|4878.22|0
1627046330000|2021-07-23 13:18:50|4878.47|4878.47|4878.84|4878.84|4879.27|4879.27|4878.47|4878.47|0
1627046340000|2021-07-23 13:19:00|4878.85|4878.85|4878.85|4878.85|4878.85|4878.85|4878.85|4878.85|0
1627046350000|2021-07-23 13:19:10|4878.84|4878.84|4880.51|4880.51|4880.51|4880.51|4878.84|4878.84|0
1627046440000|2021-07-23 13:20:40|4880.22|4880.22|4880.22|4880.22|4880.22|4880.22|4880.22|4880.22|0
1627046470000|2021-07-23 13:21:10|4879.79|4879.79|4879.6|4879.6|4879.79|4879.79|4879.31|4879.31|0
1627046480000|2021-07-23 13:21:20|4879.89|4879.89|4880.18|4880.18|4880.18|4880.18|4879.89|4879.89|0
1627046500000|2021-07-23 13:21:40|4879.89|4879.89|4880.32|4880.32|4880.32|4880.32|4879.89|4879.89|0
1627046510000|2021-07-23 13:21:50|4881.04|4881.04|4881.04|4881.04|4881.04|4881.04|4881.04|4881.04|0
1627046520000|2021-07-23 13:22:00|4881.03|4881.03|4881.03|4881.03|4881.03|4881.03|4881.03|4881.03|0
1627046530000|2021-07-23 13:22:10|4881.01|4881.01|4880.99|4880.99|4881.01|4881.01|4880.99|4880.99|0
1627046550000|2021-07-23 13:22:30|4881.86|4881.86|4882.74|4882.74|4883.03|4883.03|4881.86|4881.86|0
1627046560000|2021-07-23 13:22:40|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|0
1627046580000|2021-07-23 13:23:00|4882.93|4882.93|4881.68|4881.68|4882.93|4882.93|4881.68|4881.68|0
1627046590000|2021-07-23 13:23:10|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|4882.55|0
1627046600000|2021-07-23 13:23:20|4882.34|4882.34|4882.34|4882.34|4882.34|4882.34|4882.34|4882.34|0
1627046610000|2021-07-23 13:23:30|4882.32|4882.32|4882.32|4882.32|4882.32|4882.32|4882.32|4882.32|0
1627046620000|2021-07-23 13:23:40|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|0
1627046630000|2021-07-23 13:23:50|4881.74|4881.74|4881.74|4881.74|4882.32|4882.32|4881.74|4881.74|0
1627046640000|2021-07-23 13:24:00|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|0
1627046660000|2021-07-23 13:24:20|4882.23|4882.23|4882.61|4882.61|4882.9|4882.9|4882.23|4882.23|0
1627046670000|2021-07-23 13:24:30|4882.93|4882.93|4882.64|4882.64|4882.93|4882.93|4882.64|4882.64|0
1627046690000|2021-07-23 13:24:50|4882.35|4882.35|4882.35|4882.35|4882.35|4882.35|4882.35|4882.35|0
1627046710000|2021-07-23 13:25:10|4882.06|4882.06|4882.06|4882.06|4882.06|4882.06|4882.06|4882.06|0
1627046730000|2021-07-23 13:25:30|4882.1|4882.1|4882.39|4882.39|4882.39|4882.39|4882.1|4882.1|0
1627046750000|2021-07-23 13:25:50|4882.6|4882.6|4882.89|4882.89|4882.89|4882.89|4882.6|4882.6|0
1627046760000|2021-07-23 13:26:00|4883.18|4883.18|4882.89|4882.89|4883.18|4883.18|4882.89|4882.89|0
1627046770000|2021-07-23 13:26:10|4882.65|4882.65|4882.65|4882.65|4882.65|4882.65|4882.65|4882.65|0
1627046780000|2021-07-23 13:26:20|4882.36|4882.36|4882.36|4882.36|4882.36|4882.36|4882.36|4882.36|0
1627046790000|2021-07-23 13:26:30|4882.33|4882.33|4882.05|4882.05|4882.33|4882.33|4881.89|4881.89|0
1627046810000|2021-07-23 13:26:50|4881.76|4881.76|4881.72|4881.72|4881.76|4881.76|4881.72|4881.72|0
1627046820000|2021-07-23 13:27:00|4881.25|4881.25|4880.79|4880.79|4881.25|4881.25|4880.79|4880.79|0
1627046830000|2021-07-23 13:27:10|4881.01|4881.01|4881.01|4881.01|4881.01|4881.01|4881.01|4881.01|0
1627046840000|2021-07-23 13:27:20|4881.25|4881.25|4881.03|4881.03|4881.25|4881.25|4881.03|4881.03|0
1627046860000|2021-07-23 13:27:40|4880.74|4880.74|4881.85|4881.85|4882.19|4882.19|4880.74|4880.74|0
1627046870000|2021-07-23 13:27:50|4882.49|4882.49|4882.55|4882.55|4882.55|4882.55|4882.49|4882.49|0
1627046880000|2021-07-23 13:28:00|4882.26|4882.26|4881.97|4881.97|4882.26|4882.26|4881.97|4881.97|0
1627046890000|2021-07-23 13:28:10|4881.99|4881.99|4881.78|4881.78|4881.99|4881.99|4881.56|4881.56|0
1627046900000|2021-07-23 13:28:20|4882.01|4882.01|4882.01|4882.01|4882.01|4882.01|4882.01|4882.01|0
1627046910000|2021-07-23 13:28:30|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|0
1627046920000|2021-07-23 13:28:40|4882.23|4882.23|4881.27|4881.27|4882.23|4882.23|4881.27|4881.27|0
1627046930000|2021-07-23 13:28:50|4881.26|4881.26|4880.94|4880.94|4881.26|4881.26|4880.94|4880.94|0
1627046950000|2021-07-23 13:29:10|4881.15|4881.15|4881.15|4881.15|4881.15|4881.15|4881.15|4881.15|0
1627046990000|2021-07-23 13:29:50|4880.94|4880.94|4878.2|4878.2|4880.94|4880.94|4878.2|4878.2|0
1627047000000|2021-07-23 13:30:00|4876.44|4876.44|4868.89|4868.89|4876.44|4876.44|4867.98|4867.98|0
1627047010000|2021-07-23 13:30:10|4868.67|4868.67|4869.27|4869.27|4869.27|4869.27|4865.43|4865.43|0
1627047020000|2021-07-23 13:30:20|4870.08|4870.08|4870.58|4870.58|4872.31|4872.31|4869.79|4869.79|0
1627047030000|2021-07-23 13:30:30|4870.87|4870.87|4866.54|4866.54|4871.57|4871.57|4865.82|4865.82|0
1627047040000|2021-07-23 13:30:40|4866.52|4866.52|4868.51|4868.51|4870.41|4870.41|4866.52|4866.52|0
1627047050000|2021-07-23 13:30:50|4869.56|4869.56|4870.74|4870.74|4872.25|4872.25|4869.56|4869.56|0
1627047060000|2021-07-23 13:31:00|4870.45|4870.45|4871.47|4871.47|4873.57|4873.57|4870.45|4870.45|0
1627047070000|2021-07-23 13:31:10|4871.76|4871.76|4872.82|4872.82|4872.82|4872.82|4870.83|4870.83|0
1627047080000|2021-07-23 13:31:20|4873.06|4873.06|4872.59|4872.59|4875.69|4875.69|4872.59|4872.59|0
1627047090000|2021-07-23 13:31:30|4873.23|4873.23|4871.17|4871.17|4873.23|4873.23|4870.88|4870.88|0
1627047100000|2021-07-23 13:31:40|4868.93|4868.93|4865.68|4865.68|4868.93|4868.93|4864.75|4864.75|0
1627047110000|2021-07-23 13:31:50|4865.97|4865.97|4868.23|4868.23|4868.23|4868.23|4865.97|4865.97|0
1627047120000|2021-07-23 13:32:00|4867.8|4867.8|4867.99|4867.99|4868.28|4868.28|4867.41|4867.41|0
1627047130000|2021-07-23 13:32:10|4867.51|4867.51|4869.7|4869.7|4869.7|4869.7|4866.93|4866.93|0
1627047140000|2021-07-23 13:32:20|4869.48|4869.48|4872.3|4872.3|4872.3|4872.3|4869.48|4869.48|0
1627047150000|2021-07-23 13:32:30|4872.88|4872.88|4871.92|4871.92|4872.88|4872.88|4871.71|4871.71|0
1627047160000|2021-07-23 13:32:40|4872.14|4872.14|4876.14|4876.14|4876.14|4876.14|4872.14|4872.14|0
1627047170000|2021-07-23 13:32:50|4875.85|4875.85|4873.91|4873.91|4875.85|4875.85|4873.76|4873.76|0
1627047180000|2021-07-23 13:33:00|4873.33|4873.33|4877.71|4877.71|4877.94|4877.94|4871.99|4871.99|0
1627047190000|2021-07-23 13:33:10|4879.51|4879.51|4878.34|4878.34|4881.12|4881.12|4878.1|4878.1|0
1627047200000|2021-07-23 13:33:20|4878.55|4878.55|4879.18|4879.18|4879.18|4879.18|4877.21|4877.21|0
1627047210000|2021-07-23 13:33:30|4878.6|4878.6|4877.58|4877.58|4878.6|4878.6|4877.3|4877.3|0
1627047220000|2021-07-23 13:33:40|4877.3|4877.3|4877.11|4877.11|4877.3|4877.3|4874.16|4874.16|0
1627047230000|2021-07-23 13:33:50|4876.44|4876.44|4877.4|4877.4|4878.05|4878.05|4876.15|4876.15|0
1627047240000|2021-07-23 13:34:00|4877.69|4877.69|4877.93|4877.93|4877.93|4877.93|4877.69|4877.69|0
1627047250000|2021-07-23 13:34:10|4878.22|4878.22|4880.02|4880.02|4880.02|4880.02|4878.22|4878.22|0
1627047260000|2021-07-23 13:34:20|4880.74|4880.74|4879.45|4879.45|4881.03|4881.03|4879.45|4879.45|0
1627047270000|2021-07-23 13:34:30|4879.74|4879.74|4880.02|4880.02|4880.02|4880.02|4879.3|4879.3|0
1627047280000|2021-07-23 13:34:40|4880.6|4880.6|4881.94|4881.94|4882.16|4882.16|4880.6|4880.6|0
1627047290000|2021-07-23 13:34:50|4881.22|4881.22|4886.41|4886.41|4886.41|4886.41|4881.22|4881.22|0
1627047300000|2021-07-23 13:35:00|4887.27|4887.27|4886.44|4886.44|4887.67|4887.67|4885.72|4885.72|0
1627047310000|2021-07-23 13:35:10|4886.73|4886.73|4891.87|4891.87|4891.87|4891.87|4886.73|4886.73|0
1627047320000|2021-07-23 13:35:20|4891.66|4891.66|4889.09|4889.09|4891.66|4891.66|4889.09|4889.09|0
1627047330000|2021-07-23 13:35:30|4888.8|4888.8|4889.28|4889.28|4889.44|4889.44|4888.27|4888.27|0
1627047340000|2021-07-23 13:35:40|4888.99|4888.99|4885.42|4885.42|4888.99|4888.99|4885.42|4885.42|0
1627047350000|2021-07-23 13:35:50|4885.63|4885.63|4885.01|4885.01|4885.94|4885.94|4885.01|4885.01|0
1627047360000|2021-07-23 13:36:00|4885.22|4885.22|4886.35|4886.35|4886.88|4886.88|4885.22|4885.22|0
1627047370000|2021-07-23 13:36:10|4886.13|4886.13|4884.1|4884.1|4886.35|4886.35|4884.1|4884.1|0
1627047380000|2021-07-23 13:36:20|4883.81|4883.81|4882.26|4882.26|4883.81|4883.81|4881.97|4881.97|0
1627047390000|2021-07-23 13:36:30|4882.83|4882.83|4881.87|4881.87|4882.83|4882.83|4881.59|4881.59|0
1627047400000|2021-07-23 13:36:40|4880.72|4880.72|4876.21|4876.21|4880.72|4880.72|4876.14|4876.14|0
1627047410000|2021-07-23 13:36:50|4876.45|4876.45|4878.89|4878.89|4879.13|4879.13|4876.45|4876.45|0
1627047420000|2021-07-23 13:37:00|4878.65|4878.65|4877.42|4877.42|4878.65|4878.65|4877.42|4877.42|0
1627047430000|2021-07-23 13:37:10|4878.43|4878.43|4877.83|4877.83|4878.65|4878.65|4877.83|4877.83|0
1627047440000|2021-07-23 13:37:20|4877.54|4877.54|4876.15|4876.15|4877.83|4877.83|4876.15|4876.15|0
1627047450000|2021-07-23 13:37:30|4876.17|4876.17|4871.28|4871.28|4876.17|4876.17|4871.28|4871.28|0
1627047460000|2021-07-23 13:37:40|4871.57|4871.57|4871.91|4871.91|4871.91|4871.91|4871.57|4871.57|0
1627047470000|2021-07-23 13:37:50|4871.62|4871.62|4871.38|4871.38|4871.62|4871.62|4871.38|4871.38|0
1627047480000|2021-07-23 13:38:00|4870.9|4870.9|4868.74|4868.74|4870.9|4870.9|4868.74|4868.74|0
1627047490000|2021-07-23 13:38:10|4868.73|4868.73|4867.78|4867.78|4868.73|4868.73|4867.78|4867.78|0
1627047500000|2021-07-23 13:38:20|4867.2|4867.2|4867.49|4867.49|4867.73|4867.73|4867.2|4867.2|0
1627047510000|2021-07-23 13:38:30|4867.06|4867.06|4868.74|4868.74|4869.24|4869.24|4867.06|4867.06|0
1627047520000|2021-07-23 13:38:40|4868.51|4868.51|4874.01|4874.01|4874.83|4874.83|4868.51|4868.51|0
1627047530000|2021-07-23 13:38:50|4873.53|4873.53|4872.72|4872.72|4873.53|4873.53|4872.72|4872.72|0
1627047540000|2021-07-23 13:39:00|4872.48|4872.48|4872.41|4872.41|4872.7|4872.7|4872.41|4872.41|0
1627047550000|2021-07-23 13:39:10|4872.7|4872.7|4875.5|4875.5|4875.98|4875.98|4872.7|4872.7|0
1627047560000|2021-07-23 13:39:20|4875.21|4875.21|4876.09|4876.09|4876.45|4876.45|4874.21|4874.21|0
1627047570000|2021-07-23 13:39:30|4876.1|4876.1|4876.46|4876.46|4876.46|4876.46|4875.16|4875.16|0
1627047580000|2021-07-23 13:39:40|4876.68|4876.68|4874.83|4874.83|4876.97|4876.97|4874.83|4874.83|0
1627047590000|2021-07-23 13:39:50|4875.12|4875.12|4874.83|4874.83|4875.12|4875.12|4874.83|4874.83|0
1627047600000|2021-07-23 13:40:00|4873.41|4873.41|4872.71|4872.71|4873.41|4873.41|4872.02|4872.02|0
1627047610000|2021-07-23 13:40:10|4872.95|4872.95|4875.06|4875.06|4875.06|4875.06|4872.95|4872.95|0
1627047620000|2021-07-23 13:40:20|4874.48|4874.48|4874.48|4874.48|4874.48|4874.48|4874.48|4874.48|0
1627047630000|2021-07-23 13:40:30|4874.5|4874.5|4872.19|4872.19|4874.5|4874.5|4871.61|4871.61|0
1627047640000|2021-07-23 13:40:40|4871.61|4871.61|4868.02|4868.02|4871.61|4871.61|4866.29|4866.29|0
1627047650000|2021-07-23 13:40:50|4868.5|4868.5|4867.24|4867.24|4868.5|4868.5|4867.24|4867.24|0
1627047660000|2021-07-23 13:41:00|4867.2|4867.2|4868.34|4868.34|4868.34|4868.34|4867.18|4867.18|0
1627047670000|2021-07-23 13:41:10|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|0
1627047680000|2021-07-23 13:41:20|4867.47|4867.47|4865.31|4865.31|4867.47|4867.47|4865.1|4865.1|0
1627047690000|2021-07-23 13:41:30|4865.53|4865.53|4864.47|4864.47|4866.06|4866.06|4864.47|4864.47|0
1627047700000|2021-07-23 13:41:40|4864.43|4864.43|4864.43|4864.43|4864.43|4864.43|4864.43|4864.43|0
1627047710000|2021-07-23 13:41:50|4864.72|4864.72|4864.29|4864.29|4864.72|4864.72|4864.06|4864.06|0
1627047720000|2021-07-23 13:42:00|4863.72|4863.72|4862.42|4862.42|4863.72|4863.72|4862.42|4862.42|0
1627047730000|2021-07-23 13:42:10|4863.28|4863.28|4865.16|4865.16|4865.16|4865.16|4863.28|4863.28|0
1627047740000|2021-07-23 13:42:20|4865.74|4865.74|4865.54|4865.54|4865.74|4865.74|4865.52|4865.52|0
1627047750000|2021-07-23 13:42:30|4866.19|4866.19|4866.48|4866.48|4866.48|4866.48|4866.19|4866.19|0
1627047760000|2021-07-23 13:42:40|4866.19|4866.19|4866.19|4866.19|4866.19|4866.19|4866.19|4866.19|0
1627047770000|2021-07-23 13:42:50|4865.75|4865.75|4866.26|4866.26|4866.26|4866.26|4865.75|4865.75|0
1627047780000|2021-07-23 13:43:00|4866.69|4866.69|4868.14|4868.14|4868.14|4868.14|4866.69|4866.69|0
1627047790000|2021-07-23 13:43:10|4868.57|4868.57|4871.94|4871.94|4873.74|4873.74|4868.57|4868.57|0
1627047800000|2021-07-23 13:43:20|4871.65|4871.65|4869.64|4869.64|4871.65|4871.65|4869.64|4869.64|0
1627047810000|2021-07-23 13:43:30|4870.08|4870.08|4869.81|4869.81|4870.1|4870.1|4869.81|4869.81|0
1627047830000|2021-07-23 13:43:50|4870.29|4870.29|4870.05|4870.05|4870.29|4870.29|4870.05|4870.05|0
1627047840000|2021-07-23 13:44:00|4869.47|4869.47|4870|4870|4870.41|4870.41|4869.47|4869.47|0
1627047850000|2021-07-23 13:44:10|4870.22|4870.22|4872.59|4872.59|4872.59|4872.59|4870.22|4870.22|0
1627047860000|2021-07-23 13:44:20|4872.16|4872.16|4874.03|4874.03|4874.03|4874.03|4872.16|4872.16|0
1627047870000|2021-07-23 13:44:30|4875.46|4875.46|4875.7|4875.7|4875.7|4875.7|4875.46|4875.46|0
1627047880000|2021-07-23 13:44:40|4875.49|4875.49|4875.7|4875.7|4875.7|4875.7|4875.49|4875.49|0
1627047890000|2021-07-23 13:44:50|4875.99|4875.99|4876.42|4876.42|4876.42|4876.42|4875.99|4875.99|0
1627047900000|2021-07-23 13:45:00|4876.41|4876.41|4874.24|4874.24|4876.43|4876.43|4874.24|4874.24|0
1627047910000|2021-07-23 13:45:10|4873.95|4873.95|4874.17|4874.17|4874.17|4874.17|4873.95|4873.95|0
1627047920000|2021-07-23 13:45:20|4873.88|4873.88|4874.65|4874.65|4875.23|4875.23|4873.88|4873.88|0
1627047930000|2021-07-23 13:45:30|4874.86|4874.86|4873.93|4873.93|4874.86|4874.86|4873.93|4873.93|0
1627047940000|2021-07-23 13:45:40|4873.64|4873.64|4873.35|4873.35|4873.64|4873.64|4872.25|4872.25|0
1627047950000|2021-07-23 13:45:50|4873.06|4873.06|4869.2|4869.2|4873.06|4873.06|4869.2|4869.2|0
1627047960000|2021-07-23 13:46:00|4868.47|4868.47|4868.48|4868.48|4868.48|4868.48|4867.88|4867.88|0
1627047970000|2021-07-23 13:46:10|4868.91|4868.91|4868.62|4868.62|4868.91|4868.91|4868.62|4868.62|0
1627047980000|2021-07-23 13:46:20|4868.33|4868.33|4863.68|4863.68|4868.33|4868.33|4863.39|4863.39|0
1627047990000|2021-07-23 13:46:30|4863.89|4863.89|4865.93|4865.93|4865.93|4865.93|4863.89|4863.89|0
1627048000000|2021-07-23 13:46:40|4865.4|4865.4|4865.11|4865.11|4865.4|4865.4|4865.11|4865.11|0
1627048010000|2021-07-23 13:46:50|4864.82|4864.82|4864.37|4864.37|4864.82|4864.82|4863.7|4863.7|0
1627048020000|2021-07-23 13:47:00|4864.66|4864.66|4862.19|4862.19|4864.66|4864.66|4862.19|4862.19|0
1627048040000|2021-07-23 13:47:20|4861.9|4861.9|4861.54|4861.54|4861.9|4861.9|4860.53|4860.53|0
1627048050000|2021-07-23 13:47:30|4861.25|4861.25|4859.1|4859.1|4861.25|4861.25|4857.83|4857.83|0
1627048060000|2021-07-23 13:47:40|4859.08|4859.08|4860.43|4860.43|4860.43|4860.43|4858.65|4858.65|0
1627048070000|2021-07-23 13:47:50|4860.72|4860.72|4860.62|4860.62|4860.96|4860.96|4860.38|4860.38|0
1627048080000|2021-07-23 13:48:00|4860.33|4860.33|4860.89|4860.89|4860.91|4860.91|4860.33|4860.33|0
1627048090000|2021-07-23 13:48:10|4860.32|4860.32|4859.86|4859.86|4860.32|4860.32|4859.86|4859.86|0
1627048100000|2021-07-23 13:48:20|4860.51|4860.51|4862.55|4862.55|4862.55|4862.55|4860.51|4860.51|0
1627048110000|2021-07-23 13:48:30|4862.31|4862.31|4861.44|4861.44|4862.31|4862.31|4861.44|4861.44|0
1627048120000|2021-07-23 13:48:40|4861.15|4861.15|4859.9|4859.9|4861.15|4861.15|4859.9|4859.9|0
1627048130000|2021-07-23 13:48:50|4860.55|4860.55|4860.55|4860.55|4860.55|4860.55|4860.55|4860.55|0
1627048150000|2021-07-23 13:49:10|4861.71|4861.71|4861.41|4861.41|4861.71|4861.71|4861.41|4861.41|0
1627048160000|2021-07-23 13:49:20|4860.33|4860.33|4860.04|4860.04|4860.33|4860.33|4859.17|4859.17|0
1627048170000|2021-07-23 13:49:30|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|0
1627048180000|2021-07-23 13:49:40|4859.73|4859.73|4854.36|4854.36|4859.73|4859.73|4854.07|4854.07|0
1627048190000|2021-07-23 13:49:50|4854.33|4854.33|4853.23|4853.23|4854.33|4854.33|4852.37|4852.37|0
1627048200000|2021-07-23 13:50:00|4852.28|4852.28|4851.16|4851.16|4852.28|4852.28|4851.16|4851.16|0
1627048210000|2021-07-23 13:50:10|4849.28|4849.28|4846.86|4846.86|4849.28|4849.28|4846.86|4846.86|0
1627048220000|2021-07-23 13:50:20|4847.29|4847.29|4849.49|4849.49|4849.49|4849.49|4847.05|4847.05|0
1627048230000|2021-07-23 13:50:30|4849.51|4849.51|4848.47|4848.47|4849.72|4849.72|4848.18|4848.18|0
1627048240000|2021-07-23 13:50:40|4848.76|4848.76|4846.74|4846.74|4849.19|4849.19|4846.74|4846.74|0
1627048250000|2021-07-23 13:50:50|4846.46|4846.46|4846.44|4846.44|4846.46|4846.46|4846.44|4846.44|0
1627048260000|2021-07-23 13:51:00|4846.46|4846.46|4844.06|4844.06|4846.46|4846.46|4844.06|4844.06|0
1627048270000|2021-07-23 13:51:10|4844.28|4844.28|4846.19|4846.19|4847.06|4847.06|4844.28|4844.28|0
1627048280000|2021-07-23 13:51:20|4845.71|4845.71|4845.48|4845.48|4845.71|4845.71|4845.48|4845.48|0
1627048290000|2021-07-23 13:51:30|4845.71|4845.71|4847.25|4847.25|4847.25|4847.25|4845.42|4845.42|0
1627048300000|2021-07-23 13:51:40|4847.01|4847.01|4845.06|4845.06|4847.01|4847.01|4845.06|4845.06|0
1627048310000|2021-07-23 13:51:50|4843.76|4843.76|4842.56|4842.56|4843.76|4843.76|4842.56|4842.56|0
1627048320000|2021-07-23 13:52:00|4841.92|4841.92|4841.17|4841.17|4841.92|4841.92|4841.17|4841.17|0
1627048330000|2021-07-23 13:52:10|4840.26|4840.26|4840.55|4840.55|4840.55|4840.55|4840.24|4840.24|0
1627048340000|2021-07-23 13:52:20|4840.09|4840.09|4837.96|4837.96|4840.09|4840.09|4835.87|4835.87|0
1627048350000|2021-07-23 13:52:30|4838.54|4838.54|4837.8|4837.8|4838.54|4838.54|4837.27|4837.27|0
1627048360000|2021-07-23 13:52:40|4837.83|4837.83|4837.83|4837.83|4837.83|4837.83|4837.83|4837.83|0
1627048370000|2021-07-23 13:52:50|4838.41|4838.41|4838.84|4838.84|4838.84|4838.84|4838.12|4838.12|0
1627048380000|2021-07-23 13:53:00|4838.55|4838.55|4836.64|4836.64|4838.55|4838.55|4836.64|4836.64|0
1627048390000|2021-07-23 13:53:10|4836.42|4836.42|4836.66|4836.66|4836.9|4836.9|4836.42|4836.42|0
1627048400000|2021-07-23 13:53:20|4836.95|4836.95|4835.36|4835.36|4836.95|4836.95|4835.36|4835.36|0
1627048410000|2021-07-23 13:53:30|4835.07|4835.07|4833.22|4833.22|4835.07|4835.07|4833.22|4833.22|0
1627048420000|2021-07-23 13:53:40|4833.46|4833.46|4833.2|4833.2|4833.73|4833.73|4833.2|4833.2|0
1627048430000|2021-07-23 13:53:50|4833.22|4833.22|4833.75|4833.75|4833.99|4833.99|4832.93|4832.93|0
1627048440000|2021-07-23 13:54:00|4833.17|4833.17|4833.39|4833.39|4833.62|4833.62|4832.05|4832.05|0
1627048450000|2021-07-23 13:54:10|4833.91|4833.91|4837.27|4837.27|4837.29|4837.29|4833.91|4833.91|0
1627048460000|2021-07-23 13:54:20|4837.03|4837.03|4837.08|4837.08|4837.61|4837.61|4837.03|4837.03|0
1627048470000|2021-07-23 13:54:30|4837.03|4837.03|4836.27|4836.27|4837.03|4837.03|4835.79|4835.79|0
1627048480000|2021-07-23 13:54:40|4835.31|4835.31|4835.02|4835.02|4835.31|4835.31|4834.73|4834.73|0
1627048490000|2021-07-23 13:54:50|4834.73|4834.73|4835.31|4835.31|4835.31|4835.31|4834.73|4834.73|0
1627048500000|2021-07-23 13:55:00|4835.6|4835.6|4833.66|4833.66|4836.08|4836.08|4833.66|4833.66|0
1627048510000|2021-07-23 13:55:10|4834.37|4834.37|4835.23|4835.23|4835.23|4835.23|4833.66|4833.66|0
1627048520000|2021-07-23 13:55:20|4836.1|4836.1|4835.86|4835.86|4836.44|4836.44|4835.86|4835.86|0
1627048530000|2021-07-23 13:55:30|4836.34|4836.34|4838.32|4838.32|4838.32|4838.32|4836.34|4836.34|0
1627048540000|2021-07-23 13:55:40|4838.89|4838.89|4837.73|4837.73|4838.89|4838.89|4837.73|4837.73|0
1627048550000|2021-07-23 13:55:50|4836.57|4836.57|4834.77|4834.77|4836.57|4836.57|4834.77|4834.77|0
1627048560000|2021-07-23 13:56:00|4834.99|4834.99|4834.86|4834.86|4835.09|4835.09|4833.99|4833.99|0
1627048570000|2021-07-23 13:56:10|4835.07|4835.07|4835.29|4835.29|4835.58|4835.58|4835.07|4835.07|0
1627048580000|2021-07-23 13:56:20|4835.58|4835.58|4836.24|4836.24|4836.82|4836.82|4835.58|4835.58|0
1627048590000|2021-07-23 13:56:30|4836.53|4836.53|4835.59|4835.59|4836.55|4836.55|4835.59|4835.59|0
1627048600000|2021-07-23 13:56:40|4835.01|4835.01|4834.13|4834.13|4835.01|4835.01|4834.13|4834.13|0
1627048610000|2021-07-23 13:56:50|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|0
1627048620000|2021-07-23 13:57:00|4830.97|4830.97|4829.87|4829.87|4830.97|4830.97|4829.15|4829.15|0
1627048630000|2021-07-23 13:57:10|4829.66|4829.66|4830.09|4830.09|4830.09|4830.09|4829.66|4829.66|0
1627048640000|2021-07-23 13:57:20|4830.11|4830.11|4831.19|4831.19|4831.21|4831.21|4830.11|4830.11|0
1627048650000|2021-07-23 13:57:30|4832.92|4832.92|4831.48|4831.48|4833.92|4833.92|4831.48|4831.48|0
1627048660000|2021-07-23 13:57:40|4830.9|4830.9|4830.91|4830.91|4830.91|4830.91|4830.34|4830.34|0
1627048670000|2021-07-23 13:57:50|4830.48|4830.48|4829.77|4829.77|4830.48|4830.48|4829.77|4829.77|0
1627048680000|2021-07-23 13:58:00|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|0
1627048690000|2021-07-23 13:58:10|4829.53|4829.53|4829.22|4829.22|4829.53|4829.53|4829.22|4829.22|0
1627048700000|2021-07-23 13:58:20|4829.18|4829.18|4828.22|4828.22|4829.18|4829.18|4827.45|4827.45|0
1627048710000|2021-07-23 13:58:30|4827.98|4827.98|4827.66|4827.66|4828.56|4828.56|4827.66|4827.66|0
1627048720000|2021-07-23 13:58:40|4827.37|4827.37|4825.76|4825.76|4827.37|4827.37|4825.76|4825.76|0
1627048730000|2021-07-23 13:58:50|4826.05|4826.05|4825.4|4825.4|4826.05|4826.05|4825.4|4825.4|0
1627048740000|2021-07-23 13:59:00|4825.69|4825.69|4826.28|4826.28|4826.29|4826.29|4824.82|4824.82|0
1627048750000|2021-07-23 13:59:10|4824.81|4824.81|4825.48|4825.48|4825.48|4825.48|4824.52|4824.52|0
1627048760000|2021-07-23 13:59:20|4825.19|4825.19|4824.71|4824.71|4825.19|4825.19|4824.71|4824.71|0
1627048770000|2021-07-23 13:59:30|4824.95|4824.95|4824.38|4824.38|4825.82|4825.82|4824.38|4824.38|0
1627048780000|2021-07-23 13:59:40|4824.09|4824.09|4822.32|4822.32|4824.09|4824.09|4822.32|4822.32|0
1627048790000|2021-07-23 13:59:50|4822.61|4822.61|4822.59|4822.59|4822.61|4822.61|4822.59|4822.59|0
1627048800000|2021-07-23 14:00:00|4822.88|4822.88|4823.88|4823.88|4823.88|4823.88|4822.59|4822.59|0
1627048810000|2021-07-23 14:00:10|4823.3|4823.3|4824.46|4824.46|4824.46|4824.46|4823.3|4823.3|0
1627048820000|2021-07-23 14:00:20|4825.18|4825.18|4827.68|4827.68|4827.68|4827.68|4825.18|4825.18|0
1627048830000|2021-07-23 14:00:30|4827.44|4827.44|4826.62|4826.62|4827.75|4827.75|4826.62|4826.62|0
1627048840000|2021-07-23 14:00:40|4826.41|4826.41|4824.81|4824.81|4826.41|4826.41|4824.81|4824.81|0
1627048850000|2021-07-23 14:00:50|4824.52|4824.52|4823.8|4823.8|4824.52|4824.52|4823.37|4823.37|0
1627048860000|2021-07-23 14:01:00|4824.01|4824.01|4824.45|4824.45|4824.88|4824.88|4823.68|4823.68|0
1627048870000|2021-07-23 14:01:10|4824.74|4824.74|4825.51|4825.51|4825.51|4825.51|4824.74|4824.74|0
1627048880000|2021-07-23 14:01:20|4826.58|4826.58|4826.85|4826.85|4827.09|4827.09|4826.58|4826.58|0
1627048890000|2021-07-23 14:01:30|4826.87|4826.87|4826.1|4826.1|4826.87|4826.87|4826.1|4826.1|0
1627048900000|2021-07-23 14:01:40|4825.53|4825.53|4826.1|4826.1|4826.1|4826.1|4825.53|4825.53|0
1627048910000|2021-07-23 14:01:50|4826.55|4826.55|4826.32|4826.32|4826.82|4826.82|4826.32|4826.32|0
1627048920000|2021-07-23 14:02:00|4826.34|4826.34|4827.59|4827.59|4827.59|4827.59|4826.34|4826.34|0
1627048930000|2021-07-23 14:02:10|4827.01|4827.01|4828.61|4828.61|4829.91|4829.91|4827.01|4827.01|0
1627048940000|2021-07-23 14:02:20|4828.32|4828.32|4826.84|4826.84|4828.56|4828.56|4826.84|4826.84|0
1627048950000|2021-07-23 14:02:30|4826.55|4826.55|4826.17|4826.17|4826.55|4826.55|4825.59|4825.59|0
1627048960000|2021-07-23 14:02:40|4825.88|4825.88|4825.11|4825.11|4825.88|4825.88|4825.11|4825.11|0
1627048970000|2021-07-23 14:02:50|4824.82|4824.82|4822.62|4822.62|4825.11|4825.11|4822.33|4822.33|0
1627048980000|2021-07-23 14:03:00|4822.6|4822.6|4820.83|4820.83|4822.6|4822.6|4820.83|4820.83|0
1627048990000|2021-07-23 14:03:10|4820.59|4820.59|4819.79|4819.79|4820.88|4820.88|4819.1|4819.1|0
1627049000000|2021-07-23 14:03:20|4820.08|4820.08|4822.1|4822.1|4822.1|4822.1|4820.08|4820.08|0
1627049010000|2021-07-23 14:03:30|4822.34|4822.34|4822.56|4822.56|4822.56|4822.56|4822.13|4822.13|0
1627049020000|2021-07-23 14:03:40|4822.8|4822.8|4823.86|4823.86|4823.86|4823.86|4822.8|4822.8|0
1627049030000|2021-07-23 14:03:50|4823.62|4823.62|4824.96|4824.96|4825.97|4825.97|4823.62|4823.62|0
1627049040000|2021-07-23 14:04:00|4825.18|4825.18|4827.08|4827.08|4827.66|4827.66|4825.18|4825.18|0
1627049050000|2021-07-23 14:04:10|4827.12|4827.12|4833|4833|4833.93|4833.93|4827.09|4827.09|0
1627049060000|2021-07-23 14:04:20|4832.13|4832.13|4831.37|4831.37|4832.13|4832.13|4831.37|4831.37|0
1627049070000|2021-07-23 14:04:30|4831.08|4831.08|4827.7|4827.7|4831.08|4831.08|4827.7|4827.7|0
1627049080000|2021-07-23 14:04:40|4827.05|4827.05|4826.1|4826.1|4827.05|4827.05|4825.52|4825.52|0
1627049090000|2021-07-23 14:04:50|4826.6|4826.6|4827.9|4827.9|4827.9|4827.9|4826.6|4826.6|0
1627049100000|2021-07-23 14:05:00|4827.61|4827.61|4827.37|4827.37|4827.9|4827.9|4827.32|4827.32|0
1627049110000|2021-07-23 14:05:10|4827.08|4827.08|4823.94|4823.94|4827.08|4827.08|4823.94|4823.94|0
1627049120000|2021-07-23 14:05:20|4824.52|4824.52|4822.58|4822.58|4824.52|4824.52|4822.1|4822.1|0
1627049130000|2021-07-23 14:05:30|4823.16|4823.16|4822.87|4822.87|4823.64|4823.64|4822.36|4822.36|0
1627049140000|2021-07-23 14:05:40|4823.16|4823.16|4825.58|4825.58|4825.58|4825.58|4823.16|4823.16|0
1627049150000|2021-07-23 14:05:50|4825.87|4825.87|4826.05|4826.05|4826.44|4826.44|4825.87|4825.87|0
1627049160000|2021-07-23 14:06:00|4825.97|4825.97|4823.82|4823.82|4825.97|4825.97|4823.82|4823.82|0
1627049170000|2021-07-23 14:06:10|4824.04|4824.04|4828.21|4828.21|4828.21|4828.21|4824.04|4824.04|0
1627049180000|2021-07-23 14:06:20|4828.45|4828.45|4829.04|4829.04|4829.62|4829.62|4828.45|4828.45|0
1627049190000|2021-07-23 14:06:30|4829.33|4829.33|4828.54|4828.54|4829.33|4829.33|4828.54|4828.54|0
1627049200000|2021-07-23 14:06:40|4828.78|4828.78|4828.54|4828.54|4828.83|4828.83|4828.54|4828.54|0
1627049210000|2021-07-23 14:06:50|4828.83|4828.83|4830.24|4830.24|4830.53|4830.53|4828.83|4828.83|0
1627049220000|2021-07-23 14:07:00|4830.82|4830.82|4829.37|4829.37|4830.82|4830.82|4829.08|4829.08|0
1627049230000|2021-07-23 14:07:10|4829.08|4829.08|4828.41|4828.41|4829.08|4829.08|4828.39|4828.39|0
1627049240000|2021-07-23 14:07:20|4827.83|4827.83|4826.89|4826.89|4828.14|4828.14|4826.89|4826.89|0
1627049250000|2021-07-23 14:07:30|4827.1|4827.1|4827.68|4827.68|4827.68|4827.68|4827.1|4827.1|0
1627049260000|2021-07-23 14:07:40|4827.18|4827.18|4828.21|4828.21|4828.21|4828.21|4826.94|4826.94|0
1627049270000|2021-07-23 14:07:50|4828.45|4828.45|4828.45|4828.45|4828.74|4828.74|4828.45|4828.45|0
1627049280000|2021-07-23 14:08:00|4828.23|4828.23|4826.73|4826.73|4828.23|4828.23|4826.73|4826.73|0
1627049290000|2021-07-23 14:08:10|4826.51|4826.51|4825.27|4825.27|4826.51|4826.51|4825.27|4825.27|0
1627049300000|2021-07-23 14:08:20|4825.23|4825.23|4826.24|4826.24|4826.24|4826.24|4825.23|4825.23|0
1627049310000|2021-07-23 14:08:30|4826.96|4826.96|4827.79|4827.79|4827.79|4827.79|4826.96|4826.96|0
1627049320000|2021-07-23 14:08:40|4828.27|4828.27|4828.03|4828.03|4828.32|4828.32|4828.03|4828.03|0
1627049330000|2021-07-23 14:08:50|4828.61|4828.61|4828.03|4828.03|4828.61|4828.61|4828.03|4828.03|0
1627049340000|2021-07-23 14:09:00|4828.32|4828.32|4828.06|4828.06|4828.32|4828.32|4827.56|4827.56|0
1627049350000|2021-07-23 14:09:10|4828.28|4828.28|4829.86|4829.86|4829.86|4829.86|4828.28|4828.28|0
1627049360000|2021-07-23 14:09:20|4830.15|4830.15|4833.32|4833.32|4833.32|4833.32|4830.15|4830.15|0
1627049370000|2021-07-23 14:09:30|4833.61|4833.61|4834.7|4834.7|4835.28|4835.28|4833.61|4833.61|0
1627049380000|2021-07-23 14:09:40|4834.23|4834.23|4832.4|4832.4|4834.23|4834.23|4832.4|4832.4|0
1627049390000|2021-07-23 14:09:50|4831.32|4831.32|4832.86|4832.86|4832.86|4832.86|4831.32|4831.32|0
1627049400000|2021-07-23 14:10:00|4832.57|4832.57|4832.81|4832.81|4833|4833|4832.52|4832.52|0
1627049410000|2021-07-23 14:10:10|4833.1|4833.1|4834.54|4834.54|4834.54|4834.54|4833.1|4833.1|0
1627049420000|2021-07-23 14:10:20|4834.08|4834.08|4833.27|4833.27|4834.08|4834.08|4833.27|4833.27|0
1627049430000|2021-07-23 14:10:30|4834.28|4834.28|4834.28|4834.28|4834.28|4834.28|4834.28|4834.28|0
1627049440000|2021-07-23 14:10:40|4833.84|4833.84|4834.08|4834.08|4834.08|4834.08|4833.84|4833.84|0
1627049450000|2021-07-23 14:10:50|4834.3|4834.3|4835.02|4835.02|4835.02|4835.02|4834.3|4834.3|0
1627049470000|2021-07-23 14:11:10|4836.03|4836.03|4836.46|4836.46|4837.18|4837.18|4836.03|4836.03|0
1627049480000|2021-07-23 14:11:20|4835.95|4835.95|4835.48|4835.48|4836.02|4836.02|4835.19|4835.19|0
1627049490000|2021-07-23 14:11:30|4835|4835|4834.14|4834.14|4835|4835|4834.14|4834.14|0
1627049500000|2021-07-23 14:11:40|4833.85|4833.85|4832.63|4832.63|4833.85|4833.85|4832.63|4832.63|0
1627049510000|2021-07-23 14:11:50|4832.16|4832.16|4830.91|4830.91|4832.16|4832.16|4830.91|4830.91|0
1627049520000|2021-07-23 14:12:00|4830.67|4830.67|4829.34|4829.34|4830.67|4830.67|4829.34|4829.34|0
1627049530000|2021-07-23 14:12:10|4829.05|4829.05|4826.85|4826.85|4829.27|4829.27|4826.56|4826.56|0
1627049540000|2021-07-23 14:12:20|4826.64|4826.64|4825.82|4825.82|4826.64|4826.64|4825.82|4825.82|0
1627049550000|2021-07-23 14:12:30|4825.53|4825.53|4825.1|4825.1|4825.53|4825.53|4825.08|4825.08|0
1627049560000|2021-07-23 14:12:40|4825.11|4825.11|4825.4|4825.4|4825.4|4825.4|4825.11|4825.11|0
1627049570000|2021-07-23 14:12:50|4826.41|4826.41|4825.52|4825.52|4826.41|4826.41|4825.52|4825.52|0
1627049580000|2021-07-23 14:13:00|4825.23|4825.23|4824.9|4824.9|4825.23|4825.23|4824.9|4824.9|0
1627049590000|2021-07-23 14:13:10|4824.25|4824.25|4824.11|4824.11|4824.83|4824.83|4824.11|4824.11|0
1627049600000|2021-07-23 14:13:20|4823.82|4823.82|4823.24|4823.24|4823.82|4823.82|4823.24|4823.24|0
1627049610000|2021-07-23 14:13:30|4822.51|4822.51|4819.36|4819.36|4822.51|4822.51|4819.36|4819.36|0
1627049620000|2021-07-23 14:13:40|4819.15|4819.15|4819.58|4819.58|4819.58|4819.58|4819.15|4819.15|0
1627049630000|2021-07-23 14:13:50|4819.29|4819.29|4819.61|4819.61|4819.79|4819.79|4819|4819|0
1627049640000|2021-07-23 14:14:00|4819.32|4819.32|4820.74|4820.74|4820.74|4820.74|4819.32|4819.32|0
1627049650000|2021-07-23 14:14:10|4821.03|4821.03|4819.63|4819.63|4821.27|4821.27|4819.63|4819.63|0
1627049660000|2021-07-23 14:14:20|4821.02|4821.02|4820.79|4820.79|4821.02|4821.02|4820.79|4820.79|0
1627049670000|2021-07-23 14:14:30|4820.71|4820.71|4820.71|4820.71|4821.87|4821.87|4820.71|4820.71|0
1627049680000|2021-07-23 14:14:40|4820.42|4820.42|4820.01|4820.01|4821.31|4821.31|4820.01|4820.01|0
1627049690000|2021-07-23 14:14:50|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|0
1627049700000|2021-07-23 14:15:00|4819.76|4819.76|4821|4821|4821|4821|4819.46|4819.46|0
1627049710000|2021-07-23 14:15:10|4821.02|4821.02|4822.21|4822.21|4822.23|4822.23|4821.02|4821.02|0
1627049720000|2021-07-23 14:15:20|4821.92|4821.92|4819.01|4819.01|4821.92|4821.92|4819.01|4819.01|0
1627049730000|2021-07-23 14:15:30|4818.72|4818.72|4816.92|4816.92|4818.72|4818.72|4816.92|4816.92|0
1627049740000|2021-07-23 14:15:40|4817.21|4817.21|4815.03|4815.03|4817.21|4817.21|4814.74|4814.74|0
1627049750000|2021-07-23 14:15:50|4815.02|4815.02|4814.21|4814.21|4815.02|4815.02|4813.92|4813.92|0
1627049760000|2021-07-23 14:16:00|4814.45|4814.45|4814.4|4814.4|4815.27|4815.27|4814.4|4814.4|0
1627049770000|2021-07-23 14:16:10|4814.11|4814.11|4816.15|4816.15|4816.15|4816.15|4814.11|4814.11|0
1627049780000|2021-07-23 14:16:20|4816.12|4816.12|4815.66|4815.66|4816.12|4816.12|4815.08|4815.08|0
1627049790000|2021-07-23 14:16:30|4816.31|4816.31|4816.79|4816.79|4816.79|4816.79|4816.31|4816.31|0
1627049800000|2021-07-23 14:16:40|4817.07|4817.07|4819.13|4819.13|4819.13|4819.13|4817.07|4817.07|0
1627049810000|2021-07-23 14:16:50|4818.55|4818.55|4817.81|4817.81|4818.77|4818.77|4817.81|4817.81|0
1627049820000|2021-07-23 14:17:00|4818.05|4818.05|4818.91|4818.91|4818.91|4818.91|4818.05|4818.05|0
1627049840000|2021-07-23 14:17:20|4819.78|4819.78|4819.99|4819.99|4819.99|4819.99|4819.78|4819.78|0
1627049850000|2021-07-23 14:17:30|4820.57|4820.57|4820.64|4820.64|4820.86|4820.86|4820.07|4820.07|0
1627049860000|2021-07-23 14:17:40|4821.55|4821.55|4819.16|4819.16|4821.79|4821.79|4819.16|4819.16|0
1627049870000|2021-07-23 14:17:50|4819.68|4819.68|4820.43|4820.43|4820.72|4820.72|4819.68|4819.68|0
1627049880000|2021-07-23 14:18:00|4819.92|4819.92|4818.06|4818.06|4819.92|4819.92|4818.06|4818.06|0
1627049890000|2021-07-23 14:18:10|4817.48|4817.48|4815.34|4815.34|4817.48|4817.48|4815.34|4815.34|0
1627049900000|2021-07-23 14:18:20|4815.77|4815.77|4813.87|4813.87|4815.8|4815.8|4813.86|4813.86|0
1627049910000|2021-07-23 14:18:30|4812.2|4812.2|4811.27|4811.27|4812.2|4812.2|4811.25|4811.25|0
1627049920000|2021-07-23 14:18:40|4811.48|4811.48|4811.48|4811.48|4811.48|4811.48|4811.48|4811.48|0
1627049930000|2021-07-23 14:18:50|4811.76|4811.76|4811.76|4811.76|4812.34|4812.34|4811.48|4811.48|0
1627049940000|2021-07-23 14:19:00|4811.98|4811.98|4813.02|4813.02|4813.02|4813.02|4811.95|4811.95|0
1627049950000|2021-07-23 14:19:10|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|0
1627049960000|2021-07-23 14:19:20|4813.26|4813.26|4814.15|4814.15|4814.15|4814.15|4812.68|4812.68|0
1627049970000|2021-07-23 14:19:30|4813.86|4813.86|4814.96|4814.96|4814.96|4814.96|4813.86|4813.86|0
1627049980000|2021-07-23 14:19:40|4814.67|4814.67|4814.28|4814.28|4814.67|4814.67|4814.28|4814.28|0
1627049990000|2021-07-23 14:19:50|4813.56|4813.56|4813.79|4813.79|4814|4814|4813.56|4813.56|0
1627050000000|2021-07-23 14:20:00|4814.02|4814.02|4811.79|4811.79|4814.02|4814.02|4811.55|4811.55|0
1627050010000|2021-07-23 14:20:10|4811.08|4811.08|4811.08|4811.08|4811.08|4811.08|4810.86|4810.86|0
1627050020000|2021-07-23 14:20:20|4811.37|4811.37|4813.46|4813.46|4813.46|4813.46|4811.37|4811.37|0
1627050030000|2021-07-23 14:20:30|4813.74|4813.74|4815.28|4815.28|4815.28|4815.28|4813.74|4813.74|0
1627050040000|2021-07-23 14:20:40|4816.38|4816.38|4817.1|4817.1|4817.1|4817.1|4816.09|4816.09|0
1627050050000|2021-07-23 14:20:50|4816.53|4816.53|4814.82|4814.82|4816.53|4816.53|4814.82|4814.82|0
1627050060000|2021-07-23 14:21:00|4815.11|4815.11|4816.16|4816.16|4816.16|4816.16|4815.08|4815.08|0
1627050080000|2021-07-23 14:21:20|4815.58|4815.58|4816.16|4816.16|4816.16|4816.16|4815.58|4815.58|0
1627050090000|2021-07-23 14:21:30|4816.45|4816.45|4819.06|4819.06|4819.56|4819.56|4816.45|4816.45|0
1627050100000|2021-07-23 14:21:40|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|0
1627050110000|2021-07-23 14:21:50|4819.51|4819.51|4821.62|4821.62|4821.62|4821.62|4819.51|4819.51|0
1627050120000|2021-07-23 14:22:00|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|0
1627050130000|2021-07-23 14:22:10|4821.57|4821.57|4821.31|4821.31|4821.84|4821.84|4821.31|4821.31|0
1627050140000|2021-07-23 14:22:20|4821.07|4821.07|4821.13|4821.13|4821.13|4821.13|4821.07|4821.07|0
1627050150000|2021-07-23 14:22:30|4821.42|4821.42|4821.42|4821.42|4821.42|4821.42|4821.42|4821.42|0
1627050160000|2021-07-23 14:22:40|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|0
1627050170000|2021-07-23 14:22:50|4822|4822|4823.37|4823.37|4823.37|4823.37|4822|4822|0
1627050180000|2021-07-23 14:23:00|4822.93|4822.93|4822.16|4822.16|4823.2|4823.2|4822.16|4822.16|0
1627050190000|2021-07-23 14:23:10|4822.45|4822.45|4822.83|4822.83|4822.83|4822.83|4822.16|4822.16|0
1627050200000|2021-07-23 14:23:20|4823.12|4823.12|4823.41|4823.41|4823.41|4823.41|4823.12|4823.12|0
1627050220000|2021-07-23 14:23:40|4822.69|4822.69|4822.69|4822.69|4822.69|4822.69|4822.69|4822.69|0
1627050230000|2021-07-23 14:23:50|4823.2|4823.2|4823.25|4823.25|4823.49|4823.49|4823.2|4823.2|0
1627050240000|2021-07-23 14:24:00|4823.01|4823.01|4824.39|4824.39|4824.43|4824.43|4823.01|4823.01|0
1627050250000|2021-07-23 14:24:10|4824.86|4824.86|4824.55|4824.55|4824.86|4824.86|4824.34|4824.34|0
1627050260000|2021-07-23 14:24:20|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1627050270000|2021-07-23 14:24:30|4824.48|4824.48|4825.1|4825.1|4825.1|4825.1|4824.48|4824.48|0
1627050280000|2021-07-23 14:24:40|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|0
1627050290000|2021-07-23 14:24:50|4825.05|4825.05|4825.34|4825.34|4825.34|4825.34|4825.05|4825.05|0
1627050300000|2021-07-23 14:25:00|4825.55|4825.55|4823.61|4823.61|4825.55|4825.55|4823.61|4823.61|0
1627050310000|2021-07-23 14:25:10|4823.9|4823.9|4824.43|4824.43|4824.43|4824.43|4823.9|4823.9|0
1627050320000|2021-07-23 14:25:20|4824.67|4824.67|4824.98|4824.98|4824.98|4824.98|4824.67|4824.67|0
1627050330000|2021-07-23 14:25:30|4825.84|4825.84|4826.56|4826.56|4826.56|4826.56|4825.84|4825.84|0
1627050350000|2021-07-23 14:25:50|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|0
1627050360000|2021-07-23 14:26:00|4826.77|4826.77|4825.8|4825.8|4826.77|4826.77|4825.8|4825.8|0
1627050370000|2021-07-23 14:26:10|4826.31|4826.31|4826.46|4826.46|4827.07|4827.07|4826.31|4826.31|0
1627050380000|2021-07-23 14:26:20|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|0
1627050390000|2021-07-23 14:26:30|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.42|4826.42|0
1627050410000|2021-07-23 14:26:50|4827|4827|4827.29|4827.29|4827.29|4827.29|4827|4827|0
1627050420000|2021-07-23 14:27:00|4827.23|4827.23|4826.53|4826.53|4827.29|4827.29|4826.53|4826.53|0
1627050430000|2021-07-23 14:27:10|4826.31|4826.31|4826.53|4826.53|4826.53|4826.53|4826.31|4826.31|0
1627050440000|2021-07-23 14:27:20|4826.51|4826.51|4828.23|4828.23|4828.23|4828.23|4826.51|4826.51|0
1627050450000|2021-07-23 14:27:30|4827.94|4827.94|4827.98|4827.98|4827.98|4827.98|4827.94|4827.94|0
1627050460000|2021-07-23 14:27:40|4827.94|4827.94|4826.98|4826.98|4827.94|4827.94|4826.98|4826.98|0
1627050470000|2021-07-23 14:27:50|4827.56|4827.56|4829.74|4829.74|4829.74|4829.74|4827.56|4827.56|0
1627050490000|2021-07-23 14:28:10|4829.5|4829.5|4829.83|4829.83|4829.83|4829.83|4829.5|4829.5|0
1627050500000|2021-07-23 14:28:20|4830.12|4830.12|4831.14|4831.14|4831.14|4831.14|4830.12|4830.12|0
1627050510000|2021-07-23 14:28:30|4832.46|4832.46|4832.46|4832.46|4832.89|4832.89|4832.46|4832.46|0
1627050530000|2021-07-23 14:28:50|4833.03|4833.03|4831.81|4831.81|4833.03|4833.03|4831.52|4831.52|0
1627050540000|2021-07-23 14:29:00|4832.39|4832.39|4834.4|4834.4|4834.4|4834.4|4832.39|4832.39|0
1627050550000|2021-07-23 14:29:10|4833.97|4833.97|4833.97|4833.97|4834.26|4834.26|4833.97|4833.97|0
1627050560000|2021-07-23 14:29:20|4833.75|4833.75|4832.58|4832.58|4833.75|4833.75|4832.08|4832.08|0
1627050570000|2021-07-23 14:29:30|4832.56|4832.56|4833.54|4833.54|4833.54|4833.54|4832.56|4832.56|0
1627050580000|2021-07-23 14:29:40|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.29|4833.29|0
1627050590000|2021-07-23 14:29:50|4833.87|4833.87|4835.82|4835.82|4835.82|4835.82|4833.87|4833.87|0
1627050600000|2021-07-23 14:30:00|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|0
1627050610000|2021-07-23 14:30:10|4835.58|4835.58|4834.98|4834.98|4835.58|4835.58|4834.98|4834.98|0
1627050620000|2021-07-23 14:30:20|4834.05|4834.05|4831.9|4831.9|4834.05|4834.05|4831.9|4831.9|0
1627050630000|2021-07-23 14:30:30|4831.32|4831.32|4831.18|4831.18|4831.61|4831.61|4831.18|4831.18|0
1627050640000|2021-07-23 14:30:40|4830.89|4830.89|4829.87|4829.87|4830.89|4830.89|4829.84|4829.84|0
1627050650000|2021-07-23 14:30:50|4829.58|4829.58|4829.87|4829.87|4829.87|4829.87|4829.29|4829.29|0
1627050660000|2021-07-23 14:31:00|4829.58|4829.58|4827.12|4827.12|4829.58|4829.58|4827.12|4827.12|0
1627050670000|2021-07-23 14:31:10|4827.11|4827.11|4826.85|4826.85|4827.14|4827.14|4825.68|4825.68|0
1627050680000|2021-07-23 14:31:20|4827.43|4827.43|4828.41|4828.41|4828.41|4828.41|4827.43|4827.43|0
1627050690000|2021-07-23 14:31:30|4828.43|4828.43|4829.74|4829.74|4830.61|4830.61|4828.43|4828.43|0
1627050700000|2021-07-23 14:31:40|4829.55|4829.55|4827.95|4827.95|4829.55|4829.55|4827.95|4827.95|0
1627050710000|2021-07-23 14:31:50|4828.16|4828.16|4828.16|4828.16|4828.74|4828.74|4828.16|4828.16|0
1627050720000|2021-07-23 14:32:00|4827.87|4827.87|4827.58|4827.58|4827.87|4827.87|4827.58|4827.58|0
1627050730000|2021-07-23 14:32:10|4827.87|4827.87|4826.15|4826.15|4827.87|4827.87|4826.15|4826.15|0
1627050740000|2021-07-23 14:32:20|4826.44|4826.44|4827.27|4827.27|4827.85|4827.85|4826.44|4826.44|0
1627050750000|2021-07-23 14:32:30|4827.29|4827.29|4827.29|4827.29|4827.29|4827.29|4827.29|4827.29|0
1627050760000|2021-07-23 14:32:40|4827.58|4827.58|4827.87|4827.87|4827.87|4827.87|4827.36|4827.36|0
1627050770000|2021-07-23 14:32:50|4827.58|4827.58|4825.8|4825.8|4827.58|4827.58|4825.8|4825.8|0
1627050780000|2021-07-23 14:33:00|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|0
1627050790000|2021-07-23 14:33:10|4826.38|4826.38|4826.67|4826.67|4826.67|4826.67|4826.38|4826.38|0
1627050800000|2021-07-23 14:33:20|4826.91|4826.91|4828.15|4828.15|4828.15|4828.15|4826.91|4826.91|0
1627050810000|2021-07-23 14:33:30|4828.16|4828.16|4828.16|4828.16|4828.16|4828.16|4828.14|4828.14|0
1627050820000|2021-07-23 14:33:40|4827.87|4827.87|4827.63|4827.63|4827.87|4827.87|4827.63|4827.63|0
1627050840000|2021-07-23 14:34:00|4826.92|4826.92|4825.77|4825.77|4826.92|4826.92|4825.77|4825.77|0
1627050850000|2021-07-23 14:34:10|4826.2|4826.2|4827.4|4827.4|4827.4|4827.4|4826.2|4826.2|0
1627050860000|2021-07-23 14:34:20|4827.69|4827.69|4827.97|4827.97|4827.97|4827.97|4827.69|4827.69|0
1627050880000|2021-07-23 14:34:40|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|0
1627050890000|2021-07-23 14:34:50|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|0
1627050900000|2021-07-23 14:35:00|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|0
1627050910000|2021-07-23 14:35:10|4829.43|4829.43|4829.72|4829.72|4829.73|4829.73|4829.43|4829.43|0
1627050920000|2021-07-23 14:35:20|4831.15|4831.15|4830.86|4830.86|4831.15|4831.15|4830.86|4830.86|0
1627050930000|2021-07-23 14:35:30|4831.8|4831.8|4833.23|4833.23|4833.23|4833.23|4831.8|4831.8|0
1627050940000|2021-07-23 14:35:40|4834.31|4834.31|4834.39|4834.39|4834.6|4834.6|4834.31|4834.31|0
1627050950000|2021-07-23 14:35:50|4834.68|4834.68|4835.16|4835.16|4835.81|4835.81|4834.68|4834.68|0
1627050960000|2021-07-23 14:36:00|4834.87|4834.87|4836.33|4836.33|4836.33|4836.33|4834.87|4834.87|0
1627050970000|2021-07-23 14:36:10|4836.61|4836.61|4836.85|4836.85|4836.85|4836.85|4836.61|4836.61|0
1627050980000|2021-07-23 14:36:20|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|0
1627050990000|2021-07-23 14:36:30|4837|4837|4837|4837|4837|4837|4837|4837|0
1627051000000|2021-07-23 14:36:40|4836.78|4836.78|4837.07|4837.07|4837.07|4837.07|4836.78|4836.78|0
1627051010000|2021-07-23 14:36:50|4837.15|4837.15|4837.16|4837.16|4837.16|4837.16|4837.15|4837.15|0
1627051020000|2021-07-23 14:37:00|4836.87|4836.87|4836.64|4836.64|4836.87|4836.87|4836.35|4836.35|0
1627051030000|2021-07-23 14:37:10|4836.35|4836.35|4836.35|4836.35|4836.35|4836.35|4836.33|4836.33|0
1627051040000|2021-07-23 14:37:20|4836.06|4836.06|4834.33|4834.33|4836.06|4836.06|4834.33|4834.33|0
1627051050000|2021-07-23 14:37:30|4834.8|4834.8|4834.8|4834.8|4834.8|4834.8|4834.8|4834.8|0
1627051070000|2021-07-23 14:37:50|4834.59|4834.59|4834.08|4834.08|4834.59|4834.59|4834.08|4834.08|0
1627051080000|2021-07-23 14:38:00|4834.37|4834.37|4834.05|4834.05|4834.37|4834.37|4834.05|4834.05|0
1627051090000|2021-07-23 14:38:10|4834.34|4834.34|4835.81|4835.81|4835.81|4835.81|4834.34|4834.34|0
1627051100000|2021-07-23 14:38:20|4835.3|4835.3|4834.72|4834.72|4835.3|4835.3|4834.72|4834.72|0
1627051110000|2021-07-23 14:38:30|4834.94|4834.94|4834.94|4834.94|4834.94|4834.94|4834.94|4834.94|0
1627051120000|2021-07-23 14:38:40|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|0
1627051130000|2021-07-23 14:38:50|4834.93|4834.93|4833.51|4833.51|4834.94|4834.94|4833.51|4833.51|0
1627051140000|2021-07-23 14:39:00|4833.22|4833.22|4832.27|4832.27|4833.22|4833.22|4832.27|4832.27|0
1627051150000|2021-07-23 14:39:10|4832.23|4832.23|4832.52|4832.52|4832.52|4832.52|4832.23|4832.23|0
1627051160000|2021-07-23 14:39:20|4832.74|4832.74|4832.97|4832.97|4832.97|4832.97|4832.74|4832.74|0
1627051170000|2021-07-23 14:39:30|4832.47|4832.47|4832.18|4832.18|4832.47|4832.47|4832.18|4832.18|0
1627051180000|2021-07-23 14:39:40|4832.4|4832.4|4831.51|4831.51|4832.68|4832.68|4831.51|4831.51|0
1627051190000|2021-07-23 14:39:50|4831.22|4831.22|4830.16|4830.16|4831.22|4831.22|4830.16|4830.16|0
1627051200000|2021-07-23 14:40:00|4830.13|4830.13|4831.22|4831.22|4831.22|4831.22|4830.13|4830.13|0
1627051210000|2021-07-23 14:40:10|4831.17|4831.17|4831.63|4831.63|4831.63|4831.63|4831.17|4831.17|0
1627051220000|2021-07-23 14:40:20|4832.1|4832.1|4833.78|4833.78|4833.78|4833.78|4832.1|4832.1|0
1627051230000|2021-07-23 14:40:30|4834.74|4834.74|4836.39|4836.39|4836.39|4836.39|4834.74|4834.74|0
1627051240000|2021-07-23 14:40:40|4836.1|4836.1|4837.61|4837.61|4837.61|4837.61|4835.81|4835.81|0
1627051250000|2021-07-23 14:40:50|4838.09|4838.09|4837.56|4837.56|4838.38|4838.38|4837.56|4837.56|0
1627051260000|2021-07-23 14:41:00|4837.13|4837.13|4836.84|4836.84|4837.13|4837.13|4836.84|4836.84|0
1627051270000|2021-07-23 14:41:10|4836.39|4836.39|4836.39|4836.39|4836.39|4836.39|4836.39|4836.39|0
1627051280000|2021-07-23 14:41:20|4836.67|4836.67|4836.91|4836.91|4836.91|4836.91|4836.67|4836.67|0
1627051290000|2021-07-23 14:41:30|4837.15|4837.15|4837.68|4837.68|4837.97|4837.97|4837.15|4837.15|0
1627051300000|2021-07-23 14:41:40|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|0
1627051320000|2021-07-23 14:42:00|4838.11|4838.11|4838.11|4838.11|4838.11|4838.11|4838.11|4838.11|0
1627051330000|2021-07-23 14:42:10|4837.34|4837.34|4837.05|4837.05|4837.34|4837.34|4837.05|4837.05|0
1627051340000|2021-07-23 14:42:20|4836.58|4836.58|4836.58|4836.58|4836.58|4836.58|4836.58|4836.58|0
1627051350000|2021-07-23 14:42:30|4836.87|4836.87|4835.93|4835.93|4836.87|4836.87|4835.69|4835.69|0
1627051360000|2021-07-23 14:42:40|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|0
1627051370000|2021-07-23 14:42:50|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|0
1627051380000|2021-07-23 14:43:00|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|0
1627051390000|2021-07-23 14:43:10|4838.64|4838.64|4838.35|4838.35|4838.64|4838.64|4838.35|4838.35|0
1627051400000|2021-07-23 14:43:20|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|0
1627051410000|2021-07-23 14:43:30|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|0
1627051430000|2021-07-23 14:43:50|4838.35|4838.35|4838.06|4838.06|4838.35|4838.35|4838.06|4838.06|0
1627051440000|2021-07-23 14:44:00|4837.34|4837.34|4836.6|4836.6|4837.34|4837.34|4836.6|4836.6|0
1627051450000|2021-07-23 14:44:10|4835.91|4835.91|4836.39|4836.39|4836.67|4836.67|4835.62|4835.62|0
1627051460000|2021-07-23 14:44:20|4836.15|4836.15|4836.15|4836.15|4836.15|4836.15|4835.86|4835.86|0
1627051470000|2021-07-23 14:44:30|4836.44|4836.44|4836.17|4836.17|4836.44|4836.44|4836.15|4836.15|0
1627051490000|2021-07-23 14:44:50|4836.46|4836.46|4836.46|4836.46|4836.46|4836.46|4836.46|4836.46|0
1627051500000|2021-07-23 14:45:00|4836.74|4836.74|4838.85|4838.85|4838.85|4838.85|4836.74|4836.74|0
1627051510000|2021-07-23 14:45:10|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|0
1627051520000|2021-07-23 14:45:20|4837.39|4837.39|4838.06|4838.06|4838.06|4838.06|4837.39|4837.39|0
1627051530000|2021-07-23 14:45:30|4837.84|4837.84|4838.66|4838.66|4838.66|4838.66|4837.84|4837.84|0
1627051540000|2021-07-23 14:45:40|4838.42|4838.42|4838.13|4838.13|4838.42|4838.42|4838.13|4838.13|0
1627051550000|2021-07-23 14:45:50|4837.65|4837.65|4837.65|4837.65|4837.65|4837.65|4837.65|4837.65|0
1627051570000|2021-07-23 14:46:10|4838.13|4838.13|4838.83|4838.83|4838.83|4838.83|4838.13|4838.13|0
1627051580000|2021-07-23 14:46:20|4838.54|4838.54|4838.11|4838.11|4838.54|4838.54|4838.11|4838.11|0
1627051620000|2021-07-23 14:47:00|4837.82|4837.82|4836.6|4836.6|4837.82|4837.82|4836.6|4836.6|0
1627051630000|2021-07-23 14:47:10|4836.31|4836.31|4836.1|4836.1|4836.31|4836.31|4836.1|4836.1|0
1627051640000|2021-07-23 14:47:20|4835.38|4835.38|4834.8|4834.8|4835.38|4835.38|4834.8|4834.8|0
1627051650000|2021-07-23 14:47:30|4834.78|4834.78|4835.55|4835.55|4835.55|4835.55|4834.78|4834.78|0
1627051660000|2021-07-23 14:47:40|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|0
1627051670000|2021-07-23 14:47:50|4835.36|4835.36|4835.84|4835.84|4835.84|4835.84|4835.36|4835.36|0
1627051690000|2021-07-23 14:48:10|4835.6|4835.6|4835.17|4835.17|4835.6|4835.6|4835.17|4835.17|0
1627051700000|2021-07-23 14:48:20|4834.88|4834.88|4834.59|4834.59|4834.88|4834.88|4834.59|4834.59|0
1627051710000|2021-07-23 14:48:30|4834.88|4834.88|4835.17|4835.17|4835.17|4835.17|4834.88|4834.88|0
1627051720000|2021-07-23 14:48:40|4835.19|4835.19|4834.9|4834.9|4835.19|4835.19|4834.9|4834.9|0
1627051730000|2021-07-23 14:48:50|4834.61|4834.61|4833.89|4833.89|4834.61|4834.61|4833.89|4833.89|0
1627051740000|2021-07-23 14:49:00|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|0
1627051750000|2021-07-23 14:49:10|4833.56|4833.56|4833.27|4833.27|4833.56|4833.56|4833.27|4833.27|0
1627051760000|2021-07-23 14:49:20|4833.56|4833.56|4833.56|4833.56|4833.56|4833.56|4833.56|4833.56|0
1627051770000|2021-07-23 14:49:30|4833.78|4833.78|4833.54|4833.54|4834.52|4834.52|4833.54|4833.54|0
1627051780000|2021-07-23 14:49:40|4833.83|4833.83|4836.95|4836.95|4836.95|4836.95|4833.83|4833.83|0
1627051790000|2021-07-23 14:49:50|4837.82|4837.82|4837.53|4837.53|4837.82|4837.82|4837.53|4837.53|0
1627051810000|2021-07-23 14:50:10|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|0
1627051820000|2021-07-23 14:50:20|4837.69|4837.69|4838.48|4838.48|4838.48|4838.48|4837.69|4837.69|0
1627051830000|2021-07-23 14:50:30|4838.19|4838.19|4839.18|4839.18|4839.75|4839.75|4837.95|4837.95|0
1627051840000|2021-07-23 14:50:40|4839.65|4839.65|4839.46|4839.46|4839.67|4839.67|4839.46|4839.46|0
1627051850000|2021-07-23 14:50:50|4839.67|4839.67|4839.67|4839.67|4839.67|4839.67|4839.67|4839.67|0
1627051860000|2021-07-23 14:51:00|4840.13|4840.13|4842.19|4842.19|4842.19|4842.19|4840.13|4840.13|0
1627051870000|2021-07-23 14:51:10|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|4841.9|0
1627051880000|2021-07-23 14:51:20|4842.38|4842.38|4842.31|4842.31|4842.6|4842.6|4842.31|4842.31|0
1627051890000|2021-07-23 14:51:30|4841.88|4841.88|4841.28|4841.28|4841.88|4841.88|4841.28|4841.28|0
1627051900000|2021-07-23 14:51:40|4841.57|4841.57|4841.28|4841.28|4841.57|4841.57|4841.28|4841.28|0
1627051910000|2021-07-23 14:51:50|4841.25|4841.25|4839.07|4839.07|4841.25|4841.25|4839.05|4839.05|0
1627051920000|2021-07-23 14:52:00|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|0
1627051930000|2021-07-23 14:52:10|4839.14|4839.14|4836.62|4836.62|4839.14|4839.14|4836.62|4836.62|0
1627051940000|2021-07-23 14:52:20|4836.14|4836.14|4832.66|4832.66|4836.14|4836.14|4832.66|4832.66|0
1627051950000|2021-07-23 14:52:30|4832.63|4832.63|4832.13|4832.13|4832.64|4832.64|4830.43|4830.43|0
1627051960000|2021-07-23 14:52:40|4832.1|4832.1|4832.32|4832.32|4832.32|4832.32|4832.1|4832.1|0
1627051970000|2021-07-23 14:52:50|4831.75|4831.75|4831.75|4831.75|4831.75|4831.75|4831.75|4831.75|0
1627051990000|2021-07-23 14:53:10|4832.32|4832.32|4833.26|4833.26|4833.26|4833.26|4832.32|4832.32|0
1627052000000|2021-07-23 14:53:20|4833.98|4833.98|4834.67|4834.67|4834.67|4834.67|4833.98|4833.98|0
1627052010000|2021-07-23 14:53:30|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|0
1627052020000|2021-07-23 14:53:40|4834.96|4834.96|4834.45|4834.45|4834.96|4834.96|4834.45|4834.45|0
1627052030000|2021-07-23 14:53:50|4834.43|4834.43|4834.43|4834.43|4834.43|4834.43|4834.43|4834.43|0
1627052040000|2021-07-23 14:54:00|4834.22|4834.22|4834.22|4834.22|4834.22|4834.22|4834.22|4834.22|0
1627052050000|2021-07-23 14:54:10|4834.5|4834.5|4835.5|4835.5|4835.5|4835.5|4834.5|4834.5|0
1627052060000|2021-07-23 14:54:20|4835.93|4835.93|4835.93|4835.93|4835.93|4835.93|4835.93|4835.93|0
1627052070000|2021-07-23 14:54:30|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|4836.22|0
1627052080000|2021-07-23 14:54:40|4836.7|4836.7|4837.04|4837.04|4837.04|4837.04|4836.7|4836.7|0
1627052090000|2021-07-23 14:54:50|4837.02|4837.02|4836.01|4836.01|4837.04|4837.04|4836.01|4836.01|0
1627052100000|2021-07-23 14:55:00|4836.23|4836.23|4836.23|4836.23|4836.23|4836.23|4836.23|4836.23|0
1627052110000|2021-07-23 14:55:10|4836.01|4836.01|4834.99|4834.99|4836.03|4836.03|4834.99|4834.99|0
1627052120000|2021-07-23 14:55:20|4835|4835|4835.29|4835.29|4835.29|4835.29|4835|4835|0
1627052130000|2021-07-23 14:55:30|4835.8|4835.8|4837.02|4837.02|4837.02|4837.02|4835.8|4835.8|0
1627052140000|2021-07-23 14:55:40|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|0
1627052150000|2021-07-23 14:55:50|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|0
1627052170000|2021-07-23 14:56:10|4837.26|4837.26|4837.55|4837.55|4837.55|4837.55|4837.26|4837.26|0
1627052190000|2021-07-23 14:56:30|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|0
1627052200000|2021-07-23 14:56:40|4837.55|4837.55|4837.31|4837.31|4837.6|4837.6|4837.02|4837.02|0
1627052210000|2021-07-23 14:56:50|4839.25|4839.25|4839.54|4839.54|4839.83|4839.83|4839.25|4839.25|0
1627052230000|2021-07-23 14:57:10|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|0
1627052240000|2021-07-23 14:57:20|4840.07|4840.07|4840.36|4840.36|4840.36|4840.36|4840.07|4840.07|0
1627052260000|2021-07-23 14:57:40|4840.07|4840.07|4839.06|4839.06|4840.07|4840.07|4839.06|4839.06|0
1627052270000|2021-07-23 14:57:50|4838.82|4838.82|4838.61|4838.61|4838.82|4838.82|4838.61|4838.61|0
1627052280000|2021-07-23 14:58:00|4838.39|4838.39|4838.63|4838.63|4838.63|4838.63|4838.18|4838.18|0
1627052290000|2021-07-23 14:58:10|4839.21|4839.21|4838.85|4838.85|4839.42|4839.42|4838.85|4838.85|0
1627052300000|2021-07-23 14:58:20|4839.13|4839.13|4838.37|4838.37|4839.13|4839.13|4838.37|4838.37|0
1627052310000|2021-07-23 14:58:30|4838.66|4838.66|4839.4|4839.4|4839.4|4839.4|4838.66|4838.66|0
1627052320000|2021-07-23 14:58:40|4839.64|4839.64|4838.97|4838.97|4839.64|4839.64|4838.68|4838.68|0
1627052330000|2021-07-23 14:58:50|4838.99|4838.99|4838.99|4838.99|4838.99|4838.99|4838.99|4838.99|0
1627052340000|2021-07-23 14:59:00|4838.06|4838.06|4837.59|4837.59|4838.06|4838.06|4836.78|4836.78|0
1627052350000|2021-07-23 14:59:10|4838.02|4838.02|4837.5|4837.5|4838.02|4838.02|4837.5|4837.5|0
1627052360000|2021-07-23 14:59:20|4837.79|4837.79|4837.77|4837.77|4838.02|4838.02|4837.73|4837.73|0
1627052370000|2021-07-23 14:59:30|4837.48|4837.48|4837.48|4837.48|4837.48|4837.48|4837.2|4837.2|0
1627052380000|2021-07-23 14:59:40|4836.67|4836.67|4836.45|4836.45|4836.67|4836.67|4836.45|4836.45|0
1627052390000|2021-07-23 14:59:50|4836.74|4836.74|4836.48|4836.48|4836.77|4836.77|4836.48|4836.48|0
1627052400000|2021-07-23 15:00:00|4836.19|4836.19|4837.39|4837.39|4838.18|4838.18|4836.19|4836.19|0
1627052420000|2021-07-23 15:00:20|4836.91|4836.91|4837.15|4837.15|4837.15|4837.15|4836.91|4836.91|0
1627052430000|2021-07-23 15:00:30|4837.39|4837.39|4837.82|4837.82|4837.82|4837.82|4837.39|4837.39|0
1627052440000|2021-07-23 15:00:40|4837.89|4837.89|4839.62|4839.62|4839.62|4839.62|4837.89|4837.89|0
1627052450000|2021-07-23 15:00:50|4839.91|4839.91|4839.91|4839.91|4839.91|4839.91|4839.91|4839.91|0
1627052460000|2021-07-23 15:01:00|4840.48|4840.48|4839.14|4839.14|4841.7|4841.7|4839.14|4839.14|0
1627052470000|2021-07-23 15:01:10|4838.85|4838.85|4838.69|4838.69|4838.85|4838.85|4838.42|4838.42|0
1627052480000|2021-07-23 15:01:20|4838.98|4838.98|4839.62|4839.62|4839.62|4839.62|4838.98|4838.98|0
1627052490000|2021-07-23 15:01:30|4840.39|4840.39|4841.16|4841.16|4841.16|4841.16|4840.39|4840.39|0
1627052500000|2021-07-23 15:01:40|4841.21|4841.21|4840.95|4840.95|4841.69|4841.69|4840.95|4840.95|0
1627052520000|2021-07-23 15:02:00|4841.22|4841.22|4839.92|4839.92|4841.22|4841.22|4839.92|4839.92|0
1627052530000|2021-07-23 15:02:10|4839.68|4839.68|4839.08|4839.08|4839.97|4839.97|4839.06|4839.06|0
1627052540000|2021-07-23 15:02:20|4838.87|4838.87|4835.8|4835.8|4838.87|4838.87|4835.8|4835.8|0
1627052550000|2021-07-23 15:02:30|4836.04|4836.04|4835.71|4835.71|4836.33|4836.33|4835.71|4835.71|0
1627052560000|2021-07-23 15:02:40|4835.47|4835.47|4835.78|4835.78|4835.78|4835.78|4835.47|4835.47|0
1627052570000|2021-07-23 15:02:50|4835.99|4835.99|4835|4835|4836.01|4836.01|4835|4835|0
1627052580000|2021-07-23 15:03:00|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|0
1627052590000|2021-07-23 15:03:10|4834.24|4834.24|4835.25|4835.25|4835.25|4835.25|4834.24|4834.24|0
1627052600000|2021-07-23 15:03:20|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|0
1627052610000|2021-07-23 15:03:30|4835.26|4835.26|4835.22|4835.22|4835.5|4835.5|4835.22|4835.22|0
1627052620000|2021-07-23 15:03:40|4834.93|4834.93|4834.59|4834.59|4834.93|4834.93|4834.09|4834.09|0
1627052630000|2021-07-23 15:03:50|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|4834.06|4834.06|0
1627052640000|2021-07-23 15:04:00|4834.64|4834.64|4834.78|4834.78|4835.07|4835.07|4834.64|4834.64|0
1627052650000|2021-07-23 15:04:10|4835.26|4835.26|4835.26|4835.26|4835.55|4835.55|4835.26|4835.26|0
1627052660000|2021-07-23 15:04:20|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|0
1627052670000|2021-07-23 15:04:30|4834.75|4834.75|4834.21|4834.21|4834.75|4834.75|4834.21|4834.21|0
1627052680000|2021-07-23 15:04:40|4833.49|4833.49|4833.73|4833.73|4833.73|4833.73|4833.49|4833.49|0
1627052700000|2021-07-23 15:05:00|4834.02|4834.02|4834.28|4834.28|4834.28|4834.28|4834.02|4834.02|0
1627052710000|2021-07-23 15:05:10|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|0
1627052720000|2021-07-23 15:05:20|4834.28|4834.28|4833.99|4833.99|4834.28|4834.28|4833.99|4833.99|0
1627052730000|2021-07-23 15:05:30|4834.42|4834.42|4835.45|4835.45|4835.45|4835.45|4834.42|4834.42|0
1627052740000|2021-07-23 15:05:40|4835.67|4835.67|4836.12|4836.12|4836.12|4836.12|4835.67|4835.67|0
1627052750000|2021-07-23 15:05:50|4836.14|4836.14|4837.18|4837.18|4837.7|4837.7|4836.14|4836.14|0
1627052760000|2021-07-23 15:06:00|4836.7|4836.7|4837.63|4837.63|4838.14|4838.14|4836.12|4836.12|0
1627052770000|2021-07-23 15:06:10|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|0
1627052780000|2021-07-23 15:06:20|4838.16|4838.16|4839.05|4839.05|4839.26|4839.26|4838.16|4838.16|0
1627052790000|2021-07-23 15:06:30|4839.74|4839.74|4839.52|4839.52|4839.74|4839.74|4839.52|4839.52|0
1627052800000|2021-07-23 15:06:40|4839.31|4839.31|4838.67|4838.67|4839.89|4839.89|4838.67|4838.67|0
1627052810000|2021-07-23 15:06:50|4838.19|4838.19|4838.19|4838.19|4838.19|4838.19|4838.19|4838.19|0
1627052820000|2021-07-23 15:07:00|4837.68|4837.68|4837.25|4837.25|4837.68|4837.68|4837.25|4837.25|0
1627052830000|2021-07-23 15:07:10|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|0
1627052840000|2021-07-23 15:07:20|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|0
1627052850000|2021-07-23 15:07:30|4837.2|4837.2|4837.12|4837.12|4837.2|4837.2|4836.43|4836.43|0
1627052860000|2021-07-23 15:07:40|4836.91|4836.91|4837.18|4837.18|4837.47|4837.47|4836.89|4836.89|0
1627052870000|2021-07-23 15:07:50|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|0
1627052880000|2021-07-23 15:08:00|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|0
1627052890000|2021-07-23 15:08:10|4837.78|4837.78|4837.54|4837.54|4837.78|4837.78|4837.54|4837.54|0
1627052900000|2021-07-23 15:08:20|4837.25|4837.25|4837.49|4837.49|4837.49|4837.49|4837.25|4837.25|0
1627052910000|2021-07-23 15:08:30|4837.01|4837.01|4837.01|4837.01|4837.01|4837.01|4837.01|4837.01|0
1627052920000|2021-07-23 15:08:40|4836.8|4836.8|4836.51|4836.51|4836.8|4836.8|4836.51|4836.51|0
1627052930000|2021-07-23 15:08:50|4836.8|4836.8|4837.03|4837.03|4837.25|4837.25|4836.8|4836.8|0
1627052940000|2021-07-23 15:09:00|4836.8|4836.8|4837.99|4837.99|4837.99|4837.99|4836.8|4836.8|0
1627052950000|2021-07-23 15:09:10|4837.7|4837.7|4837.2|4837.2|4837.7|4837.7|4837.2|4837.2|0
1627052960000|2021-07-23 15:09:20|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|4837.49|0
1627052970000|2021-07-23 15:09:30|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|4837.47|0
1627052980000|2021-07-23 15:09:40|4837.45|4837.45|4837.45|4837.45|4837.45|4837.45|4837.45|4837.45|0
1627053010000|2021-07-23 15:10:10|4837.22|4837.22|4834.24|4834.24|4837.22|4837.22|4834.24|4834.24|0
1627053020000|2021-07-23 15:10:20|4833.95|4833.95|4834.2|4834.2|4834.2|4834.2|4833.91|4833.91|0
1627053030000|2021-07-23 15:10:30|4834.22|4834.22|4833.77|4833.77|4834.22|4834.22|4833.77|4833.77|0
1627053040000|2021-07-23 15:10:40|4834.01|4834.01|4834.22|4834.22|4834.22|4834.22|4834.01|4834.01|0
1627053050000|2021-07-23 15:10:50|4834.2|4834.2|4834.9|4834.9|4834.9|4834.9|4834.2|4834.2|0
1627053060000|2021-07-23 15:11:00|4834.61|4834.61|4833.64|4833.64|4834.61|4834.61|4833.62|4833.62|0
1627053070000|2021-07-23 15:11:10|4833.63|4833.63|4832.65|4832.65|4833.63|4833.63|4832.65|4832.65|0
1627053080000|2021-07-23 15:11:20|4832.63|4832.63|4830.76|4830.76|4832.63|4832.63|4830.47|4830.47|0
1627053090000|2021-07-23 15:11:30|4830.54|4830.54|4831.87|4831.87|4831.87|4831.87|4830.54|4830.54|0
1627053100000|2021-07-23 15:11:40|4832.16|4832.16|4832.21|4832.21|4832.44|4832.44|4832.16|4832.16|0
1627053110000|2021-07-23 15:11:50|4831.92|4831.92|4831.39|4831.39|4831.92|4831.92|4831.39|4831.39|0
1627053120000|2021-07-23 15:12:00|4831.63|4831.63|4832.3|4832.3|4832.3|4832.3|4831.63|4831.63|0
1627053130000|2021-07-23 15:12:10|4832.59|4832.59|4832.37|4832.37|4832.63|4832.63|4832.37|4832.37|0
1627053140000|2021-07-23 15:12:20|4832.35|4832.35|4832.06|4832.06|4832.35|4832.35|4832.06|4832.06|0
1627053150000|2021-07-23 15:12:30|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|0
1627053160000|2021-07-23 15:12:40|4832.13|4832.13|4832.35|4832.35|4832.35|4832.35|4832.13|4832.13|0
1627053180000|2021-07-23 15:13:00|4831.89|4831.89|4832.35|4832.35|4832.35|4832.35|4831.68|4831.68|0
1627053200000|2021-07-23 15:13:20|4832.06|4832.06|4831.6|4831.6|4832.06|4832.06|4831.6|4831.6|0
1627053210000|2021-07-23 15:13:30|4831.31|4831.31|4832.35|4832.35|4832.35|4832.35|4831.26|4831.26|0
1627053220000|2021-07-23 15:13:40|4832.06|4832.06|4831.59|4831.59|4832.06|4832.06|4831.55|4831.55|0
1627053230000|2021-07-23 15:13:50|4831.35|4831.35|4829.61|4829.61|4831.35|4831.35|4829.61|4829.61|0
1627053240000|2021-07-23 15:14:00|4829.32|4829.32|4829.1|4829.1|4829.32|4829.32|4829.1|4829.1|0
1627053250000|2021-07-23 15:14:10|4828.81|4828.81|4828.08|4828.08|4828.81|4828.81|4827.77|4827.77|0
1627053260000|2021-07-23 15:14:20|4828.12|4828.12|4828.32|4828.32|4828.32|4828.32|4828.1|4828.1|0
1627053270000|2021-07-23 15:14:30|4828.1|4828.1|4829.06|4829.06|4829.35|4829.35|4828.1|4828.1|0
1627053280000|2021-07-23 15:14:40|4828.84|4828.84|4828.39|4828.39|4828.84|4828.84|4828.39|4828.39|0
1627053290000|2021-07-23 15:14:50|4828.6|4828.6|4829.59|4829.59|4829.59|4829.59|4828.6|4828.6|0
1627053300000|2021-07-23 15:15:00|4829.83|4829.83|4827.86|4827.86|4829.83|4829.83|4827.86|4827.86|0
1627053310000|2021-07-23 15:15:10|4828.1|4828.1|4828.89|4828.89|4828.89|4828.89|4828.1|4828.1|0
1627053320000|2021-07-23 15:15:20|4829.37|4829.37|4829.67|4829.67|4830.34|4830.34|4829.37|4829.37|0
1627053330000|2021-07-23 15:15:30|4829.96|4829.96|4830.25|4830.25|4830.25|4830.25|4829.96|4829.96|0
1627053340000|2021-07-23 15:15:40|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|0
1627053350000|2021-07-23 15:15:50|4830.68|4830.68|4831.64|4831.64|4831.64|4831.64|4830.39|4830.39|0
1627053360000|2021-07-23 15:16:00|4831.85|4831.85|4831.61|4831.61|4831.85|4831.85|4831.61|4831.61|0
1627053370000|2021-07-23 15:16:10|4831.85|4831.85|4831.09|4831.09|4831.85|4831.85|4831.09|4831.09|0
1627053380000|2021-07-23 15:16:20|4830.87|4830.87|4829.38|4829.38|4830.87|4830.87|4829.09|4829.09|0
1627053390000|2021-07-23 15:16:30|4829.17|4829.17|4830.42|4830.42|4830.42|4830.42|4829.17|4829.17|0
1627053400000|2021-07-23 15:16:40|4830.65|4830.65|4829.6|4829.6|4830.65|4830.65|4829.31|4829.31|0
1627053410000|2021-07-23 15:16:50|4829.89|4829.89|4830.65|4830.65|4830.65|4830.65|4829.89|4829.89|0
1627053420000|2021-07-23 15:17:00|4830.64|4830.64|4830.64|4830.64|4830.88|4830.88|4830.64|4830.64|0
1627053430000|2021-07-23 15:17:10|4830.93|4830.93|4832.1|4832.1|4832.37|4832.37|4830.93|4830.93|0
1627053450000|2021-07-23 15:17:30|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|0
1627053460000|2021-07-23 15:17:40|4832.02|4832.02|4832.73|4832.73|4832.96|4832.96|4832.02|4832.02|0
1627053470000|2021-07-23 15:17:50|4832.96|4832.96|4831.07|4831.07|4833.18|4833.18|4831.07|4831.07|0
1627053480000|2021-07-23 15:18:00|4831.05|4831.05|4829.99|4829.99|4831.05|4831.05|4829.99|4829.99|0
1627053490000|2021-07-23 15:18:10|4830.28|4830.28|4828.8|4828.8|4830.28|4830.28|4828.8|4828.8|0
1627053500000|2021-07-23 15:18:20|4829.01|4829.01|4830.4|4830.4|4830.4|4830.4|4828.71|4828.71|0
1627053510000|2021-07-23 15:18:30|4829.53|4829.53|4829.31|4829.31|4829.53|4829.53|4829.29|4829.29|0
1627053520000|2021-07-23 15:18:40|4829.53|4829.53|4830.8|4830.8|4830.8|4830.8|4829.53|4829.53|0
1627053530000|2021-07-23 15:18:50|4830.51|4830.51|4830.94|4830.94|4830.94|4830.94|4830.22|4830.22|0
1627053540000|2021-07-23 15:19:00|4831.52|4831.52|4831.23|4831.23|4831.52|4831.52|4831.23|4831.23|0
1627053550000|2021-07-23 15:19:10|4830.51|4830.51|4830.85|4830.85|4831.09|4831.09|4830.51|4830.51|0
1627053560000|2021-07-23 15:19:20|4830.27|4830.27|4829.02|4829.02|4830.27|4830.27|4829.02|4829.02|0
1627053570000|2021-07-23 15:19:30|4828.73|4828.73|4829.31|4829.31|4829.31|4829.31|4828.73|4828.73|0
1627053580000|2021-07-23 15:19:40|4829.53|4829.53|4829.24|4829.24|4829.53|4829.53|4829.24|4829.24|0
1627053590000|2021-07-23 15:19:50|4828.33|4828.33|4827.59|4827.59|4828.33|4828.33|4827.59|4827.59|0
1627053600000|2021-07-23 15:20:00|4827.57|4827.57|4827.75|4827.75|4827.81|4827.81|4827.57|4827.57|0
1627053610000|2021-07-23 15:20:10|4828.04|4828.04|4827.23|4827.23|4828.04|4828.04|4827.22|4827.22|0
1627053620000|2021-07-23 15:20:20|4826.94|4826.94|4828.81|4828.81|4828.81|4828.81|4826.94|4826.94|0
1627053630000|2021-07-23 15:20:30|4829.1|4829.1|4827.73|4827.73|4829.1|4829.1|4827.73|4827.73|0
1627053640000|2021-07-23 15:20:40|4828.21|4828.21|4828.23|4828.23|4828.23|4828.23|4828.21|4828.21|0
1627053650000|2021-07-23 15:20:50|4828.88|4828.88|4829.62|4829.62|4829.62|4829.62|4828.88|4828.88|0
1627053660000|2021-07-23 15:21:00|4829.64|4829.64|4829.93|4829.93|4829.93|4829.93|4829.64|4829.64|0
1627053670000|2021-07-23 15:21:10|4829.89|4829.89|4830.11|4830.11|4830.11|4830.11|4829.82|4829.82|0
1627053680000|2021-07-23 15:21:20|4830.19|4830.19|4830.48|4830.48|4830.48|4830.48|4830.19|4830.19|0
1627053690000|2021-07-23 15:21:30|4831.17|4831.17|4831.48|4831.48|4831.48|4831.48|4830.93|4830.93|0
1627053700000|2021-07-23 15:21:40|4831.49|4831.49|4831.03|4831.03|4831.49|4831.49|4831.03|4831.03|0
1627053710000|2021-07-23 15:21:50|4831.27|4831.27|4831.27|4831.27|4831.27|4831.27|4831.27|4831.27|0
1627053730000|2021-07-23 15:22:10|4831.03|4831.03|4830.9|4830.9|4831.03|4831.03|4830.45|4830.45|0
1627053740000|2021-07-23 15:22:20|4831.19|4831.19|4831.19|4831.19|4831.19|4831.19|4831.19|4831.19|0
1627053750000|2021-07-23 15:22:30|4830.76|4830.76|4829.87|4829.87|4830.76|4830.76|4829.42|4829.42|0
1627053760000|2021-07-23 15:22:40|4829.58|4829.58|4829.57|4829.57|4829.58|4829.58|4829.57|4829.57|0
1627053770000|2021-07-23 15:22:50|4829.33|4829.33|4828.87|4828.87|4829.33|4829.33|4828.87|4828.87|0
1627053780000|2021-07-23 15:23:00|4829.16|4829.16|4829.16|4829.16|4829.16|4829.16|4829.16|4829.16|0
1627053790000|2021-07-23 15:23:10|4828.95|4828.95|4828.92|4828.92|4828.95|4828.95|4828.71|4828.71|0
1627053800000|2021-07-23 15:23:20|4828.68|4828.68|4827.79|4827.79|4828.68|4828.68|4827.75|4827.75|0
1627053810000|2021-07-23 15:23:30|4827.75|4827.75|4828.77|4828.77|4828.77|4828.77|4827.75|4827.75|0
1627053820000|2021-07-23 15:23:40|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|0
1627053830000|2021-07-23 15:23:50|4829.03|4829.03|4829.32|4829.32|4829.32|4829.32|4828.6|4828.6|0
1627053850000|2021-07-23 15:24:10|4828.74|4828.74|4828.09|4828.09|4828.74|4828.74|4828.09|4828.09|0
1627053860000|2021-07-23 15:24:20|4828.31|4828.31|4828.31|4828.31|4828.31|4828.31|4828.02|4828.02|0
1627053870000|2021-07-23 15:24:30|4828.76|4828.76|4828.23|4828.23|4828.76|4828.76|4828.23|4828.23|0
1627053880000|2021-07-23 15:24:40|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|0
1627053890000|2021-07-23 15:24:50|4827.51|4827.51|4826.58|4826.58|4827.51|4827.51|4826.37|4826.37|0
1627053900000|2021-07-23 15:25:00|4826.8|4826.8|4826.6|4826.6|4827.52|4827.52|4826.6|4826.6|0
1627053910000|2021-07-23 15:25:10|4826.84|4826.84|4827.57|4827.57|4827.57|4827.57|4826.77|4826.77|0
1627053920000|2021-07-23 15:25:20|4827.85|4827.85|4828.16|4828.16|4828.16|4828.16|4827.85|4827.85|0
1627053930000|2021-07-23 15:25:30|4828.81|4828.81|4828.79|4828.79|4828.81|4828.81|4828.79|4828.79|0
1627053940000|2021-07-23 15:25:40|4828.5|4828.5|4828.07|4828.07|4828.5|4828.5|4828.07|4828.07|0
1627053950000|2021-07-23 15:25:50|4828.29|4828.29|4828.58|4828.58|4828.58|4828.58|4828.29|4828.29|0
1627053960000|2021-07-23 15:26:00|4828.29|4828.29|4828.84|4828.84|4828.86|4828.86|4828.29|4828.29|0
1627053970000|2021-07-23 15:26:10|4828.88|4828.88|4829.96|4829.96|4829.96|4829.96|4828.88|4828.88|0
1627053980000|2021-07-23 15:26:20|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|0
1627053990000|2021-07-23 15:26:30|4829.93|4829.93|4829.93|4829.93|4829.95|4829.95|4829.93|4829.93|0
1627054000000|2021-07-23 15:26:40|4829.95|4829.95|4829.51|4829.51|4829.95|4829.95|4829.22|4829.22|0
1627054010000|2021-07-23 15:26:50|4829.56|4829.56|4829.33|4829.33|4829.56|4829.56|4829.33|4829.33|0
1627054020000|2021-07-23 15:27:00|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|0
1627054030000|2021-07-23 15:27:10|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|0
1627054040000|2021-07-23 15:27:20|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|0
1627054050000|2021-07-23 15:27:30|4829.82|4829.82|4829.84|4829.84|4829.84|4829.84|4829.82|4829.82|0
1627054060000|2021-07-23 15:27:40|4829.6|4829.6|4828.38|4828.38|4829.6|4829.6|4828.38|4828.38|0
1627054070000|2021-07-23 15:27:50|4828.59|4828.59|4829.03|4829.03|4829.03|4829.03|4828.59|4828.59|0
1627054080000|2021-07-23 15:28:00|4829.24|4829.24|4831.09|4831.09|4831.38|4831.38|4829.22|4829.22|0
1627054090000|2021-07-23 15:28:10|4831.38|4831.38|4832.13|4832.13|4832.42|4832.42|4831.38|4831.38|0
1627054100000|2021-07-23 15:28:20|4832.63|4832.63|4833.35|4833.35|4833.35|4833.35|4832.63|4832.63|0
1627054110000|2021-07-23 15:28:30|4833.57|4833.57|4835.37|4835.37|4835.37|4835.37|4833.57|4833.57|0
1627054120000|2021-07-23 15:28:40|4835.38|4835.38|4835.59|4835.59|4835.59|4835.59|4835.38|4835.38|0
1627054130000|2021-07-23 15:28:50|4835.57|4835.57|4835.65|4835.65|4835.65|4835.65|4835.36|4835.36|0
1627054140000|2021-07-23 15:29:00|4835.41|4835.41|4836.08|4836.08|4836.08|4836.08|4835.15|4835.15|0
1627054150000|2021-07-23 15:29:10|4836.37|4836.37|4837.39|4837.39|4837.39|4837.39|4836.37|4836.37|0
1627054160000|2021-07-23 15:29:20|4837.35|4837.35|4836.67|4836.67|4837.93|4837.93|4836.67|4836.67|0
1627054170000|2021-07-23 15:29:30|4836.96|4836.96|4838.15|4838.15|4838.15|4838.15|4836.96|4836.96|0
1627054180000|2021-07-23 15:29:40|4838.18|4838.18|4839.82|4839.82|4840.34|4840.34|4838.18|4838.18|0
1627054190000|2021-07-23 15:29:50|4839.6|4839.6|4840.79|4840.79|4841.35|4841.35|4839.6|4839.6|0
1627283700000|2021-07-26 07:15:00|4813.71|4813.71|4813.76|4813.76|4813.76|4813.76|4813.71|4813.71|0
1627283710000|2021-07-26 07:15:10|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|0
1627283730000|2021-07-26 07:15:30|4813.24|4813.24|4813.46|4813.46|4813.46|4813.46|4813.24|4813.24|0
1627283740000|2021-07-26 07:15:40|4813.38|4813.38|4809.73|4809.73|4813.38|4813.38|4808.72|4808.72|0
1627283750000|2021-07-26 07:15:50|4809.44|4809.44|4808.86|4808.86|4809.44|4809.44|4808.57|4808.57|0
1627283760000|2021-07-26 07:16:00|4809.29|4809.29|4808.88|4808.88|4809.29|4809.29|4808.88|4808.88|0
1627283770000|2021-07-26 07:16:10|4808.3|4808.3|4807.65|4807.65|4808.3|4808.3|4807.65|4807.65|0
1627283780000|2021-07-26 07:16:20|4807.44|4807.44|4807.44|4807.44|4807.44|4807.44|4807.44|4807.44|0
1627283790000|2021-07-26 07:16:30|4806.28|4806.28|4805.8|4805.8|4806.28|4806.28|4805.8|4805.8|0
1627283800000|2021-07-26 07:16:40|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|0
1627283810000|2021-07-26 07:16:50|4808.39|4808.39|4809.59|4809.59|4809.59|4809.59|4808.39|4808.39|0
1627283820000|2021-07-26 07:17:00|4811.03|4811.03|4811.61|4811.61|4811.61|4811.61|4811.03|4811.03|0
1627283830000|2021-07-26 07:17:10|4812.26|4812.26|4812.55|4812.55|4812.55|4812.55|4812.26|4812.26|0
1627283840000|2021-07-26 07:17:20|4812.76|4812.76|4812.98|4812.98|4813.27|4813.27|4812.76|4812.76|0
1627283850000|2021-07-26 07:17:30|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|0
1627283860000|2021-07-26 07:17:40|4815.23|4815.23|4814.72|4814.72|4815.66|4815.66|4814.72|4814.72|0
1627283870000|2021-07-26 07:17:50|4814.15|4814.15|4814.15|4814.15|4814.15|4814.15|4814.15|4814.15|0
1627283880000|2021-07-26 07:18:00|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|0
1627283890000|2021-07-26 07:18:10|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|0
1627283910000|2021-07-26 07:18:30|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|0
1627283920000|2021-07-26 07:18:40|4816.81|4816.81|4817.5|4817.5|4817.93|4817.93|4816.81|4816.81|0
1627283930000|2021-07-26 07:18:50|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|0
1627283940000|2021-07-26 07:19:00|4816.92|4816.92|4816.05|4816.05|4816.92|4816.92|4816.05|4816.05|0
1627283950000|2021-07-26 07:19:10|4814.54|4814.54|4813.17|4813.17|4814.54|4814.54|4813.17|4813.17|0
1627283960000|2021-07-26 07:19:20|4812.3|4812.3|4812.09|4812.09|4812.3|4812.3|4812.09|4812.09|0
1627283970000|2021-07-26 07:19:30|4813.6|4813.6|4813.31|4813.31|4813.6|4813.6|4813.31|4813.31|0
1627283980000|2021-07-26 07:19:40|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|0
1627283990000|2021-07-26 07:19:50|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|0
1627284000000|2021-07-26 07:20:00|4812.69|4812.69|4812.73|4812.73|4812.73|4812.73|4812.69|4812.69|0
1627284010000|2021-07-26 07:20:10|4807.71|4807.71|4807.76|4807.76|4807.76|4807.76|4807.71|4807.71|0
1627284020000|2021-07-26 07:20:20|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|0
1627284030000|2021-07-26 07:20:30|4807.05|4807.05|4807.05|4807.05|4807.05|4807.05|4807.05|4807.05|0
1627284050000|2021-07-26 07:20:50|4805.97|4805.97|4805.39|4805.39|4805.97|4805.97|4805.39|4805.39|0
1627284060000|2021-07-26 07:21:00|4805.68|4805.68|4806.69|4806.69|4806.69|4806.69|4805.18|4805.18|0
1627284090000|2021-07-26 07:21:30|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|0
1627284100000|2021-07-26 07:21:40|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|0
1627284110000|2021-07-26 07:21:50|4806.27|4806.27|4806.74|4806.74|4806.74|4806.74|4806.27|4806.27|0
1627284120000|2021-07-26 07:22:00|4807.03|4807.03|4807.58|4807.58|4807.58|4807.58|4806.55|4806.55|0
1627284130000|2021-07-26 07:22:10|4807.87|4807.87|4807.3|4807.3|4807.87|4807.87|4807.3|4807.3|0
1627284140000|2021-07-26 07:22:20|4807.01|4807.01|4806.34|4806.34|4807.01|4807.01|4806.34|4806.34|0
1627284150000|2021-07-26 07:22:30|4806.63|4806.63|4807.27|4807.27|4807.27|4807.27|4806.63|4806.63|0
1627284160000|2021-07-26 07:22:40|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|0
1627284180000|2021-07-26 07:23:00|4807.6|4807.6|4807.49|4807.49|4808.07|4808.07|4807.49|4807.49|0
1627284190000|2021-07-26 07:23:10|4807.21|4807.21|4806.08|4806.08|4807.21|4807.21|4806.08|4806.08|0
1627284200000|2021-07-26 07:23:20|4806.05|4806.05|4804.69|4804.69|4806.05|4806.05|4804.69|4804.69|0
1627284220000|2021-07-26 07:23:40|4802.96|4802.96|4799.72|4799.72|4802.96|4802.96|4799.72|4799.72|0
1627284230000|2021-07-26 07:23:50|4799.63|4799.63|4800.5|4800.5|4800.5|4800.5|4799.63|4799.63|0
1627284240000|2021-07-26 07:24:00|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|0
1627284250000|2021-07-26 07:24:10|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|0
1627284260000|2021-07-26 07:24:20|4798.37|4798.37|4801.24|4801.24|4801.24|4801.24|4798.37|4798.37|0
1627284270000|2021-07-26 07:24:30|4801.48|4801.48|4802.93|4802.93|4803.22|4803.22|4801.48|4801.48|0
1627284280000|2021-07-26 07:24:40|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|0
1627284290000|2021-07-26 07:24:50|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|0
1627284300000|2021-07-26 07:25:00|4802.61|4802.61|4802.64|4802.64|4802.64|4802.64|4802.61|4802.61|0
1627284310000|2021-07-26 07:25:10|4802.72|4802.72|4802.84|4802.84|4802.84|4802.84|4802.72|4802.72|0
1627284340000|2021-07-26 07:25:40|4804.11|4804.11|4803.63|4803.63|4804.11|4804.11|4803.63|4803.63|0
1627284350000|2021-07-26 07:25:50|4803.85|4803.85|4804.49|4804.49|4804.85|4804.85|4803.85|4803.85|0
1627284370000|2021-07-26 07:26:10|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|0
1627284380000|2021-07-26 07:26:20|4803.72|4803.72|4803.48|4803.48|4803.72|4803.72|4803.01|4803.01|0
1627284410000|2021-07-26 07:26:50|4804.64|4804.64|4804.88|4804.88|4804.88|4804.88|4804.64|4804.64|0
1627284420000|2021-07-26 07:27:00|4805.17|4805.17|4805.17|4805.17|4805.17|4805.17|4805.17|4805.17|0
1627284440000|2021-07-26 07:27:20|4805.13|4805.13|4804.25|4804.25|4805.13|4805.13|4804.25|4804.25|0
1627284450000|2021-07-26 07:27:30|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|0
1627284460000|2021-07-26 07:27:40|4803.06|4803.06|4803.29|4803.29|4803.29|4803.29|4803.06|4803.06|0
1627284470000|2021-07-26 07:27:50|4803|4803|4803.87|4803.87|4804.16|4804.16|4803|4803|0
1627284490000|2021-07-26 07:28:10|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|0
1627284500000|2021-07-26 07:28:20|4803.88|4803.88|4803.88|4803.88|4803.88|4803.88|4803.88|4803.88|0
1627284510000|2021-07-26 07:28:30|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|0
1627284530000|2021-07-26 07:28:50|4801.14|4801.14|4801.07|4801.07|4801.36|4801.36|4801.07|4801.07|0
1627284540000|2021-07-26 07:29:00|4801.28|4801.28|4801.51|4801.51|4801.51|4801.51|4801.27|4801.27|0
1627284550000|2021-07-26 07:29:10|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|0
1627284560000|2021-07-26 07:29:20|4801.28|4801.28|4797.43|4797.43|4801.28|4801.28|4797.43|4797.43|0
1627284570000|2021-07-26 07:29:30|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|0
1627284590000|2021-07-26 07:29:50|4797|4797|4796.29|4796.29|4797|4797|4796.29|4796.29|0
1627284600000|2021-07-26 07:30:00|4796|4796|4797.68|4797.68|4797.68|4797.68|4796|4796|0
1627284610000|2021-07-26 07:30:10|4797.7|4797.7|4797.74|4797.74|4797.74|4797.74|4797.68|4797.68|0
1627284620000|2021-07-26 07:30:20|4798.61|4798.61|4798.9|4798.9|4798.9|4798.9|4798.61|4798.61|0
1627284630000|2021-07-26 07:30:30|4798.61|4798.61|4798.03|4798.03|4798.61|4798.61|4798.03|4798.03|0
1627284640000|2021-07-26 07:30:40|4798.89|4798.89|4798.46|4798.46|4798.89|4798.89|4798.46|4798.46|0
1627284650000|2021-07-26 07:30:50|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|0
1627284690000|2021-07-26 07:31:30|4796.15|4796.15|4795.3|4795.3|4796.17|4796.17|4795.3|4795.3|0
1627284710000|2021-07-26 07:31:50|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|0
1627284720000|2021-07-26 07:32:00|4796.82|4796.82|4797.61|4797.61|4797.61|4797.61|4796.82|4796.82|0
1627284740000|2021-07-26 07:32:20|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|0
1627284750000|2021-07-26 07:32:30|4797.51|4797.51|4799.67|4799.67|4799.67|4799.67|4797.51|4797.51|0
1627284760000|2021-07-26 07:32:40|4800.15|4800.15|4801.23|4801.23|4801.23|4801.23|4800.15|4800.15|0
1627284770000|2021-07-26 07:32:50|4801.66|4801.66|4801.74|4801.74|4801.74|4801.74|4801.66|4801.66|0
1627284790000|2021-07-26 07:33:10|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|0
1627284800000|2021-07-26 07:33:20|4802.11|4802.11|4801.92|4801.92|4802.11|4802.11|4801.68|4801.68|0
1627284810000|2021-07-26 07:33:30|4803.07|4803.07|4803.11|4803.11|4803.11|4803.11|4803.07|4803.07|0
1627284830000|2021-07-26 07:33:50|4804.41|4804.41|4804.41|4804.41|4804.41|4804.41|4804.41|4804.41|0
1627284840000|2021-07-26 07:34:00|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|0
1627284850000|2021-07-26 07:34:10|4805.46|4805.46|4805.17|4805.17|4805.46|4805.46|4805.17|4805.17|0
1627284860000|2021-07-26 07:34:20|4805.41|4805.41|4804.84|4804.84|4805.41|4805.41|4804.55|4804.55|0
1627284870000|2021-07-26 07:34:30|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|0
1627284880000|2021-07-26 07:34:40|4805.7|4805.7|4805.7|4805.7|4805.7|4805.7|4805.7|4805.7|0
1627284900000|2021-07-26 07:35:00|4807.05|4807.05|4807.05|4807.05|4807.05|4807.05|4807.05|4807.05|0
1627284910000|2021-07-26 07:35:10|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|0
1627284930000|2021-07-26 07:35:30|4807.12|4807.12|4806.57|4806.57|4807.12|4807.12|4806.57|4806.57|0
1627284940000|2021-07-26 07:35:40|4806.61|4806.61|4806.08|4806.08|4806.61|4806.61|4805.22|4805.22|0
1627284970000|2021-07-26 07:36:10|4806.56|4806.56|4807.42|4807.42|4807.42|4807.42|4806.56|4806.56|0
1627284980000|2021-07-26 07:36:20|4807.9|4807.9|4808.57|4808.57|4808.57|4808.57|4807.9|4807.9|0
1627284990000|2021-07-26 07:36:30|4808.79|4808.79|4808.79|4808.79|4808.79|4808.79|4808.79|4808.79|0
1627285000000|2021-07-26 07:36:40|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|0
1627285020000|2021-07-26 07:37:00|4808.17|4808.17|4807.01|4807.01|4808.17|4808.17|4807.01|4807.01|0
1627285030000|2021-07-26 07:37:10|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4807.88|4807.88|0
1627285040000|2021-07-26 07:37:20|4809.23|4809.23|4809.81|4809.81|4809.81|4809.81|4809.23|4809.23|0
1627285050000|2021-07-26 07:37:30|4809.09|4809.09|4808.01|4808.01|4809.09|4809.09|4808.01|4808.01|0
1627285060000|2021-07-26 07:37:40|4807.37|4807.37|4807.6|4807.6|4807.6|4807.6|4807.13|4807.13|0
1627285070000|2021-07-26 07:37:50|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|0
1627285090000|2021-07-26 07:38:10|4808.23|4808.23|4808.29|4808.29|4808.33|4808.33|4808.23|4808.23|0
1627285100000|2021-07-26 07:38:20|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|0
1627285110000|2021-07-26 07:38:30|4808.36|4808.36|4809.44|4809.44|4809.44|4809.44|4808.36|4808.36|0
1627285120000|2021-07-26 07:38:40|4809.58|4809.58|4809.29|4809.29|4809.58|4809.58|4809.29|4809.29|0
1627285130000|2021-07-26 07:38:50|4809.72|4809.72|4810.3|4810.3|4810.3|4810.3|4809.72|4809.72|0
1627285140000|2021-07-26 07:39:00|4810.31|4810.31|4810.01|4810.01|4810.33|4810.33|4809.75|4809.75|0
1627285150000|2021-07-26 07:39:10|4810.22|4810.22|4811.52|4811.52|4811.52|4811.52|4810.22|4810.22|0
1627285160000|2021-07-26 07:39:20|4811.95|4811.95|4811.09|4811.09|4811.95|4811.95|4811.09|4811.09|0
1627285180000|2021-07-26 07:39:40|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|0
1627285190000|2021-07-26 07:39:50|4811.02|4811.02|4811.23|4811.23|4811.23|4811.23|4811.02|4811.02|0
1627285200000|2021-07-26 07:40:00|4812.1|4812.1|4812.14|4812.14|4812.14|4812.14|4812.1|4812.1|0
1627285210000|2021-07-26 07:40:10|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|4811.56|4811.56|0
1627285220000|2021-07-26 07:40:20|4810.98|4810.98|4810.34|4810.34|4810.98|4810.98|4810.34|4810.34|0
1627285230000|2021-07-26 07:40:30|4810.31|4810.31|4810.02|4810.02|4810.31|4810.31|4810.02|4810.02|0
1627285250000|2021-07-26 07:40:50|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|0
1627285270000|2021-07-26 07:41:10|4810.06|4810.06|4810.36|4810.36|4811.01|4811.01|4810.06|4810.06|0
1627285280000|2021-07-26 07:41:20|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|0
1627285300000|2021-07-26 07:41:40|4809.14|4809.14|4808.32|4808.32|4809.14|4809.14|4808.32|4808.32|0
1627285310000|2021-07-26 07:41:50|4807.45|4807.45|4807.72|4807.72|4807.74|4807.74|4807.45|4807.45|0
1627285330000|2021-07-26 07:42:10|4807.08|4807.08|4807.8|4807.8|4807.8|4807.8|4807.08|4807.08|0
1627285340000|2021-07-26 07:42:20|4807.76|4807.76|4808.3|4808.3|4808.3|4808.3|4807.76|4807.76|0
1627285370000|2021-07-26 07:42:50|4807.43|4807.43|4807.32|4807.32|4807.43|4807.43|4807.32|4807.32|0
1627285380000|2021-07-26 07:43:00|4806.74|4806.74|4806.72|4806.72|4806.74|4806.74|4806.72|4806.72|0
1627285400000|2021-07-26 07:43:20|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|0
1627285410000|2021-07-26 07:43:30|4806.87|4806.87|4808.59|4808.59|4808.59|4808.59|4806.87|4806.87|0
1627285460000|2021-07-26 07:44:20|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|0
1627285490000|2021-07-26 07:44:50|4807.43|4807.43|4807.43|4807.43|4807.43|4807.43|4807.43|4807.43|0
1627285530000|2021-07-26 07:45:30|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|0
1627285540000|2021-07-26 07:45:40|4805.07|4805.07|4805.79|4805.79|4805.79|4805.79|4805.07|4805.07|0
1627285550000|2021-07-26 07:45:50|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|0
1627285580000|2021-07-26 07:46:20|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|0
1627285590000|2021-07-26 07:46:30|4806.8|4806.8|4806.78|4806.78|4806.8|4806.8|4806.74|4806.74|0
1627285610000|2021-07-26 07:46:50|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|0
1627285630000|2021-07-26 07:47:10|4806.99|4806.99|4807.1|4807.1|4807.1|4807.1|4806.99|4806.99|0
1627285650000|2021-07-26 07:47:30|4808.29|4808.29|4810.02|4810.02|4810.02|4810.02|4808.29|4808.29|0
1627285670000|2021-07-26 07:47:50|4808.94|4808.94|4809.32|4809.32|4809.35|4809.35|4808.91|4808.91|0
1627285680000|2021-07-26 07:48:00|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|0
1627285690000|2021-07-26 07:48:10|4808.32|4808.32|4808.82|4808.82|4808.82|4808.82|4808.32|4808.32|0
1627285700000|2021-07-26 07:48:20|4809.11|4809.11|4810.57|4810.57|4810.57|4810.57|4808.9|4808.9|0
1627285730000|2021-07-26 07:48:50|4810.36|4810.36|4810.4|4810.4|4810.4|4810.4|4810.36|4810.36|0
1627285740000|2021-07-26 07:49:00|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|0
1627285770000|2021-07-26 07:49:30|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|0
1627285800000|2021-07-26 07:50:00|4810.19|4810.19|4809.9|4809.9|4810.19|4810.19|4809.9|4809.9|0
1627285810000|2021-07-26 07:50:10|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|0
1627285820000|2021-07-26 07:50:20|4812.49|4812.49|4812.59|4812.59|4812.59|4812.59|4812.49|4812.49|0
1627285830000|2021-07-26 07:50:30|4812.62|4812.62|4812.41|4812.41|4812.62|4812.62|4812.41|4812.41|0
1627285840000|2021-07-26 07:50:40|4812.48|4812.48|4812.48|4812.48|4812.48|4812.48|4812.48|4812.48|0
1627285860000|2021-07-26 07:51:00|4812.7|4812.7|4812.12|4812.12|4812.7|4812.7|4812.12|4812.12|0
1627285890000|2021-07-26 07:51:30|4812.41|4812.41|4813.84|4813.84|4813.84|4813.84|4812.41|4812.41|0
1627285900000|2021-07-26 07:51:40|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|0
1627285910000|2021-07-26 07:51:50|4813.33|4813.33|4814.85|4814.85|4814.85|4814.85|4813.33|4813.33|0
1627285920000|2021-07-26 07:52:00|4814.88|4814.88|4814.92|4814.92|4814.92|4814.92|4814.88|4814.88|0
1627285930000|2021-07-26 07:52:10|4815.43|4815.43|4816.67|4816.67|4816.67|4816.67|4815.43|4815.43|0
1627285960000|2021-07-26 07:52:40|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|0
1627285970000|2021-07-26 07:52:50|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|0
1627285990000|2021-07-26 07:53:10|4816|4816|4816.24|4816.24|4816.24|4816.24|4816|4816|0
1627286000000|2021-07-26 07:53:20|4816.26|4816.26|4816.26|4816.26|4816.26|4816.26|4816.26|4816.26|0
1627286010000|2021-07-26 07:53:30|4817.99|4817.99|4818.9|4818.9|4818.9|4818.9|4817.99|4817.99|0
1627286020000|2021-07-26 07:53:40|4819.48|4819.48|4819.69|4819.69|4819.69|4819.69|4819.48|4819.48|0
1627286040000|2021-07-26 07:54:00|4818.11|4818.11|4817.63|4817.63|4818.11|4818.11|4817.41|4817.41|0
1627286050000|2021-07-26 07:54:10|4817.05|4817.05|4817.05|4817.05|4817.27|4817.27|4817.05|4817.05|0
1627286080000|2021-07-26 07:54:40|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|0
1627286090000|2021-07-26 07:54:50|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|0
1627286110000|2021-07-26 07:55:10|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|0
1627286120000|2021-07-26 07:55:20|4818.2|4818.2|4817.98|4817.98|4818.2|4818.2|4817.98|4817.98|0
1627286130000|2021-07-26 07:55:30|4818.41|4818.41|4818.7|4818.7|4818.7|4818.7|4818.41|4818.41|0
1627286140000|2021-07-26 07:55:40|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|0
1627286160000|2021-07-26 07:56:00|4817.98|4817.98|4817.05|4817.05|4817.98|4817.98|4816.84|4816.84|0
1627286170000|2021-07-26 07:56:10|4817.34|4817.34|4819.6|4819.6|4819.6|4819.6|4817.34|4817.34|0
1627286180000|2021-07-26 07:56:20|4820.08|4820.08|4821.53|4821.53|4821.73|4821.73|4820.08|4820.08|0
1627286190000|2021-07-26 07:56:30|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|0
1627286220000|2021-07-26 07:57:00|4819.71|4819.71|4819.13|4819.13|4819.71|4819.71|4819.13|4819.13|0
1627286240000|2021-07-26 07:57:20|4819.11|4819.11|4819.11|4819.11|4819.11|4819.11|4819.11|4819.11|0
1627286270000|2021-07-26 07:57:50|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|0
1627286290000|2021-07-26 07:58:10|4818|4818|4818|4818|4818|4818|4818|4818|0
1627286310000|2021-07-26 07:58:30|4818.29|4818.29|4817.1|4817.1|4818.29|4818.29|4817.1|4817.1|0
1627286330000|2021-07-26 07:58:50|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|0
1627286350000|2021-07-26 07:59:10|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|0
1627286370000|2021-07-26 07:59:30|4816.03|4816.03|4815.21|4815.21|4816.03|4816.03|4814.92|4814.92|0
1627286390000|2021-07-26 07:59:50|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|0
1627286400000|2021-07-26 08:00:00|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|0
1627286420000|2021-07-26 08:00:20|4814.27|4814.27|4812.54|4812.54|4814.27|4814.27|4812.54|4812.54|0
1627286430000|2021-07-26 08:00:30|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|0
1627286440000|2021-07-26 08:00:40|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|0
1627286450000|2021-07-26 08:00:50|4812.01|4812.01|4812.52|4812.52|4813.68|4813.68|4812.01|4812.01|0
1627286490000|2021-07-26 08:01:30|4812.04|4812.04|4811.46|4811.46|4812.04|4812.04|4811.46|4811.46|0
1627286500000|2021-07-26 08:01:40|4811.02|4811.02|4811.02|4811.02|4811.02|4811.02|4811.02|4811.02|0
1627286520000|2021-07-26 08:02:00|4810.16|4810.16|4808.26|4808.26|4810.16|4810.16|4808.26|4808.26|0
1627286530000|2021-07-26 08:02:10|4807.79|4807.79|4807.79|4807.79|4807.79|4807.79|4807.79|4807.79|0
1627286540000|2021-07-26 08:02:20|4808.37|4808.37|4807.48|4807.48|4808.37|4808.37|4807.48|4807.48|0
1627286550000|2021-07-26 08:02:30|4807.47|4807.47|4807.47|4807.47|4807.47|4807.47|4807.18|4807.18|0
1627286560000|2021-07-26 08:02:40|4807.76|4807.76|4807.47|4807.47|4807.76|4807.76|4807.47|4807.47|0
1627286570000|2021-07-26 08:02:50|4806.04|4806.04|4804.02|4804.02|4806.04|4806.04|4803.73|4803.73|0
1627286580000|2021-07-26 08:03:00|4803.73|4803.73|4803.99|4803.99|4804.02|4804.02|4803.73|4803.73|0
1627286590000|2021-07-26 08:03:10|4803.83|4803.83|4803.23|4803.23|4803.83|4803.83|4803.23|4803.23|0
1627286600000|2021-07-26 08:03:20|4802.65|4802.65|4801.2|4801.2|4802.65|4802.65|4801.2|4801.2|0
1627286610000|2021-07-26 08:03:30|4800.91|4800.91|4800.44|4800.44|4800.91|4800.91|4800|4800|0
1627286620000|2021-07-26 08:03:40|4800.39|4800.39|4800.97|4800.97|4801.48|4801.48|4800.39|4800.39|0
1627286630000|2021-07-26 08:03:50|4800.68|4800.68|4802.17|4802.17|4802.17|4802.17|4800.68|4800.68|0
1627286640000|2021-07-26 08:04:00|4802.41|4802.41|4800.15|4800.15|4802.41|4802.41|4799.07|4799.07|0
1627286650000|2021-07-26 08:04:10|4799.38|4799.38|4800.65|4800.65|4800.65|4800.65|4799.36|4799.36|0
1627286660000|2021-07-26 08:04:20|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|0
1627286670000|2021-07-26 08:04:30|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|0
1627286680000|2021-07-26 08:04:40|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|0
1627286690000|2021-07-26 08:04:50|4800.47|4800.47|4800.69|4800.69|4800.69|4800.69|4800.47|4800.47|0
1627286720000|2021-07-26 08:05:20|4801.27|4801.27|4800.92|4800.92|4801.27|4801.27|4800.92|4800.92|0
1627286730000|2021-07-26 08:05:30|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|0
1627286750000|2021-07-26 08:05:50|4799.74|4799.74|4799.67|4799.67|4799.74|4799.74|4799.45|4799.45|0
1627286760000|2021-07-26 08:06:00|4799|4799|4798.4|4798.4|4799|4799|4798.18|4798.18|0
1627286770000|2021-07-26 08:06:10|4797.39|4797.39|4796.76|4796.76|4797.39|4797.39|4796.76|4796.76|0
1627286780000|2021-07-26 08:06:20|4796.72|4796.72|4795.77|4795.77|4796.72|4796.72|4795.77|4795.77|0
1627286790000|2021-07-26 08:06:30|4796.06|4796.06|4798.03|4798.03|4798.03|4798.03|4796.06|4796.06|0
1627286800000|2021-07-26 08:06:40|4797.74|4797.74|4795.39|4795.39|4797.74|4797.74|4795.39|4795.39|0
1627286810000|2021-07-26 08:06:50|4793.96|4793.96|4794.72|4794.72|4794.72|4794.72|4793.96|4793.96|0
1627286820000|2021-07-26 08:07:00|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|0
1627286830000|2021-07-26 08:07:10|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1627286840000|2021-07-26 08:07:20|4794.91|4794.91|4793.3|4793.3|4794.91|4794.91|4793.3|4793.3|0
1627286850000|2021-07-26 08:07:30|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|0
1627286860000|2021-07-26 08:07:40|4792.36|4792.36|4792.65|4792.65|4792.65|4792.65|4792.36|4792.36|0
1627286870000|2021-07-26 08:07:50|4792|4792|4791.69|4791.69|4792.29|4792.29|4791.14|4791.14|0
1627286880000|2021-07-26 08:08:00|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|0
1627286900000|2021-07-26 08:08:20|4790.73|4790.73|4790.66|4790.66|4790.73|4790.73|4790.42|4790.42|0
1627286910000|2021-07-26 08:08:30|4790.9|4790.9|4791.71|4791.71|4791.71|4791.71|4790.9|4790.9|0
1627286920000|2021-07-26 08:08:40|4791.13|4791.13|4791.13|4791.13|4791.42|4791.42|4790.56|4790.56|0
1627286930000|2021-07-26 08:08:50|4791.42|4791.42|4791.13|4791.13|4791.42|4791.42|4791.13|4791.13|0
1627286940000|2021-07-26 08:09:00|4790.66|4790.66|4790.66|4790.66|4790.66|4790.66|4790.66|4790.66|0
1627286950000|2021-07-26 08:09:10|4790.37|4790.37|4790.37|4790.37|4790.66|4790.66|4790.37|4790.37|0
1627286980000|2021-07-26 08:09:40|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|0
1627286990000|2021-07-26 08:09:50|4791.24|4791.24|4790.95|4790.95|4791.24|4791.24|4790.95|4790.95|0
1627287000000|2021-07-26 08:10:00|4790.66|4790.66|4789.22|4789.22|4790.66|4790.66|4789.22|4789.22|0
1627287020000|2021-07-26 08:10:20|4789.44|4789.44|4789.73|4789.73|4789.73|4789.73|4789.44|4789.44|0
1627287030000|2021-07-26 08:10:30|4790.01|4790.01|4790.23|4790.23|4790.23|4790.23|4790.01|4790.01|0
1627287040000|2021-07-26 08:10:40|4790.81|4790.81|4789.94|4789.94|4790.81|4790.81|4789.94|4789.94|0
1627287050000|2021-07-26 08:10:50|4790.23|4790.23|4790.23|4790.23|4790.23|4790.23|4790.23|4790.23|0
1627287060000|2021-07-26 08:11:00|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|0
1627287080000|2021-07-26 08:11:20|4790.23|4790.23|4790.45|4790.45|4790.45|4790.45|4790.23|4790.23|0
1627287100000|2021-07-26 08:11:40|4790.4|4790.4|4790.42|4790.42|4790.63|4790.63|4790.4|4790.4|0
1627287110000|2021-07-26 08:11:50|4790.18|4790.18|4788.82|4788.82|4790.18|4790.18|4788.82|4788.82|0
1627287120000|2021-07-26 08:12:00|4788.35|4788.35|4787.53|4787.53|4788.35|4788.35|4787.53|4787.53|0
1627287130000|2021-07-26 08:12:10|4787.49|4787.49|4787.23|4787.23|4787.49|4787.49|4787.23|4787.23|0
1627287140000|2021-07-26 08:12:20|4787.45|4787.45|4787.93|4787.93|4787.93|4787.93|4787.45|4787.45|0
1627287160000|2021-07-26 08:12:40|4787.64|4787.64|4785.56|4785.56|4787.64|4787.64|4785.56|4785.56|0
1627287170000|2021-07-26 08:12:50|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|0
1627287180000|2021-07-26 08:13:00|4785.85|4785.85|4786.88|4786.88|4786.88|4786.88|4785.85|4785.85|0
1627287190000|2021-07-26 08:13:10|4787.12|4787.12|4787.12|4787.12|4787.12|4787.12|4787.12|4787.12|0
1627287200000|2021-07-26 08:13:20|4786.83|4786.83|4786.61|4786.61|4786.83|4786.83|4786.61|4786.61|0
1627287210000|2021-07-26 08:13:30|4787.19|4787.19|4787.62|4787.62|4787.62|4787.62|4787.19|4787.19|0
1627287220000|2021-07-26 08:13:40|4787.93|4787.93|4788.38|4788.38|4788.46|4788.46|4787.93|4787.93|0
1627287230000|2021-07-26 08:13:50|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|0
1627287250000|2021-07-26 08:14:10|4788.38|4788.38|4788.15|4788.15|4788.67|4788.67|4788.1|4788.1|0
1627287260000|2021-07-26 08:14:20|4788.73|4788.73|4788.73|4788.73|4788.73|4788.73|4788.73|4788.73|0
1627287270000|2021-07-26 08:14:30|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|0
1627287290000|2021-07-26 08:14:50|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|0
1627287300000|2021-07-26 08:15:00|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|0
1627287310000|2021-07-26 08:15:10|4790.94|4790.94|4792|4792|4792|4792|4790.94|4790.94|0
1627287320000|2021-07-26 08:15:20|4791.96|4791.96|4792.17|4792.17|4792.17|4792.17|4791.96|4791.96|0
1627287330000|2021-07-26 08:15:30|4792.46|4792.46|4792.6|4792.6|4792.89|4792.89|4792.46|4792.46|0
1627287340000|2021-07-26 08:15:40|4793.56|4793.56|4793.96|4793.96|4793.96|4793.96|4793.56|4793.56|0
1627287350000|2021-07-26 08:15:50|4793.73|4793.73|4793.73|4793.73|4793.73|4793.73|4793.73|4793.73|0
1627287360000|2021-07-26 08:16:00|4793.51|4793.51|4793.22|4793.22|4793.51|4793.51|4792.93|4792.93|0
1627287390000|2021-07-26 08:16:30|4792.79|4792.79|4793.01|4793.01|4793.01|4793.01|4792.79|4792.79|0
1627287400000|2021-07-26 08:16:40|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|0
1627287410000|2021-07-26 08:16:50|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|0
1627287420000|2021-07-26 08:17:00|4791.98|4791.98|4791.31|4791.31|4791.98|4791.98|4791.31|4791.31|0
1627287430000|2021-07-26 08:17:10|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|0
1627287440000|2021-07-26 08:17:20|4790.78|4790.78|4791.59|4791.59|4791.59|4791.59|4789.94|4789.94|0
1627287450000|2021-07-26 08:17:30|4792.17|4792.17|4792.6|4792.6|4792.6|4792.6|4792.17|4792.17|0
1627287490000|2021-07-26 08:18:10|4793.76|4793.76|4794.72|4794.72|4794.72|4794.72|4793.76|4793.76|0
1627287500000|2021-07-26 08:18:20|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|0
1627287520000|2021-07-26 08:18:40|4795.87|4795.87|4796.64|4796.64|4796.64|4796.64|4795.87|4795.87|0
1627287530000|2021-07-26 08:18:50|4796.35|4796.35|4795.68|4795.68|4796.39|4796.39|4795.68|4795.68|0
1627287540000|2021-07-26 08:19:00|4796.44|4796.44|4796.73|4796.73|4796.73|4796.73|4796.44|4796.44|0
1627287550000|2021-07-26 08:19:10|4797.02|4797.02|4798.47|4798.47|4799.04|4799.04|4797.02|4797.02|0
1627287570000|2021-07-26 08:19:30|4798.75|4798.75|4798.68|4798.68|4798.97|4798.97|4798.68|4798.68|0
1627287590000|2021-07-26 08:19:50|4798.44|4798.44|4798.01|4798.01|4798.44|4798.44|4798.01|4798.01|0
1627287600000|2021-07-26 08:20:00|4796.74|4796.74|4796.06|4796.06|4796.74|4796.74|4796.06|4796.06|0
1627287610000|2021-07-26 08:20:10|4795.2|4795.2|4796.32|4796.32|4796.32|4796.32|4795.2|4795.2|0
1627287620000|2021-07-26 08:20:20|4795.82|4795.82|4795.82|4795.82|4795.82|4795.82|4795.82|4795.82|0
1627287640000|2021-07-26 08:20:40|4795.76|4795.76|4795.18|4795.18|4795.76|4795.76|4795.18|4795.18|0
1627287650000|2021-07-26 08:20:50|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|0
1627287660000|2021-07-26 08:21:00|4793.97|4793.97|4793.23|4793.23|4793.97|4793.97|4792.73|4792.73|0
1627287670000|2021-07-26 08:21:10|4792.94|4792.94|4793.23|4793.23|4793.23|4793.23|4792.94|4792.94|0
1627287680000|2021-07-26 08:21:20|4793.92|4793.92|4793.92|4793.92|4793.92|4793.92|4793.92|4793.92|0
1627287700000|2021-07-26 08:21:40|4793.68|4793.68|4794.26|4794.26|4794.26|4794.26|4793.68|4793.68|0
1627287710000|2021-07-26 08:21:50|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|0
1627287720000|2021-07-26 08:22:00|4794.5|4794.5|4794.21|4794.21|4794.5|4794.5|4794.21|4794.21|0
1627287730000|2021-07-26 08:22:10|4794.5|4794.5|4794.5|4794.5|4794.5|4794.5|4794.5|4794.5|0
1627287740000|2021-07-26 08:22:20|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|0
1627287750000|2021-07-26 08:22:30|4794.5|4794.5|4794.5|4794.5|4794.5|4794.5|4794.5|4794.5|0
1627287760000|2021-07-26 08:22:40|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|0
1627287790000|2021-07-26 08:23:10|4794.5|4794.5|4793.45|4793.45|4794.5|4794.5|4793.45|4793.45|0
1627287800000|2021-07-26 08:23:20|4793.21|4793.21|4793.45|4793.45|4793.45|4793.45|4793.21|4793.21|0
1627287840000|2021-07-26 08:24:00|4793.74|4793.74|4793.45|4793.45|4793.74|4793.74|4793.45|4793.45|0
1627287850000|2021-07-26 08:24:10|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|0
1627287860000|2021-07-26 08:24:20|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|0
1627287880000|2021-07-26 08:24:40|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|0
1627287890000|2021-07-26 08:24:50|4792.44|4792.44|4792.44|4792.44|4792.44|4792.44|4792.44|4792.44|0
1627287900000|2021-07-26 08:25:00|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|0
1627287910000|2021-07-26 08:25:10|4789.06|4789.06|4789.9|4789.9|4790.11|4790.11|4789.06|4789.06|0
1627287920000|2021-07-26 08:25:20|4790.78|4790.78|4790.49|4790.49|4790.78|4790.78|4790.49|4790.49|0
1627287930000|2021-07-26 08:25:30|4790.78|4790.78|4790.78|4790.78|4790.78|4790.78|4790.78|4790.78|0
1627287940000|2021-07-26 08:25:40|4790.49|4790.49|4790.02|4790.02|4790.49|4790.49|4790.02|4790.02|0
1627287950000|2021-07-26 08:25:50|4789.73|4789.73|4790.04|4790.04|4790.04|4790.04|4789.54|4789.54|0
1627287960000|2021-07-26 08:26:00|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|0
1627287970000|2021-07-26 08:26:10|4789.81|4789.81|4789.52|4789.52|4789.81|4789.81|4789.52|4789.52|0
1627287980000|2021-07-26 08:26:20|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|0
1627287990000|2021-07-26 08:26:30|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|0
1627288010000|2021-07-26 08:26:50|4789.46|4789.46|4789.75|4789.75|4789.75|4789.75|4789.46|4789.46|0
1627288030000|2021-07-26 08:27:10|4789.1|4789.1|4789.6|4789.6|4789.6|4789.6|4788.59|4788.59|0
1627288040000|2021-07-26 08:27:20|4789.84|4789.84|4789.24|4789.24|4789.84|4789.84|4789.24|4789.24|0
1627288050000|2021-07-26 08:27:30|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|0
1627288060000|2021-07-26 08:27:40|4790.4|4790.4|4792.14|4792.14|4792.14|4792.14|4790.4|4790.4|0
1627288100000|2021-07-26 08:28:20|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|0
1627288110000|2021-07-26 08:28:30|4792.14|4792.14|4791.66|4791.66|4792.14|4792.14|4791.66|4791.66|0
1627288120000|2021-07-26 08:28:40|4791.65|4791.65|4792.65|4792.65|4792.65|4792.65|4791.65|4791.65|0
1627288140000|2021-07-26 08:29:00|4792.67|4792.67|4792.67|4792.67|4792.95|4792.95|4792.67|4792.67|0
1627288150000|2021-07-26 08:29:10|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|0
1627288160000|2021-07-26 08:29:20|4793.94|4793.94|4794.83|4794.83|4794.83|4794.83|4793.94|4793.94|0
1627288170000|2021-07-26 08:29:30|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|0
1627288190000|2021-07-26 08:29:50|4795.2|4795.2|4795.2|4795.2|4795.2|4795.2|4795.2|4795.2|0
1627288200000|2021-07-26 08:30:00|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|0
1627288210000|2021-07-26 08:30:10|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|0
1627288230000|2021-07-26 08:30:30|4796.86|4796.86|4797.3|4797.3|4797.3|4797.3|4796.86|4796.86|0
1627288240000|2021-07-26 08:30:40|4798.11|4798.11|4798.54|4798.54|4798.54|4798.54|4798.11|4798.11|0
1627288250000|2021-07-26 08:30:50|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|0
1627288260000|2021-07-26 08:31:00|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|0
1627288280000|2021-07-26 08:31:20|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|0
1627288300000|2021-07-26 08:31:40|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|0
1627288310000|2021-07-26 08:31:50|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|0
1627288320000|2021-07-26 08:32:00|4798.12|4798.12|4797.54|4797.54|4798.12|4798.12|4797.54|4797.54|0
1627288330000|2021-07-26 08:32:10|4798.02|4798.02|4798.02|4798.02|4798.02|4798.02|4798.02|4798.02|0
1627288340000|2021-07-26 08:32:20|4798.31|4798.31|4798.31|4798.31|4798.31|4798.31|4798.31|4798.31|0
1627288350000|2021-07-26 08:32:30|4798.02|4798.02|4797.73|4797.73|4798.02|4798.02|4797.73|4797.73|0
1627288400000|2021-07-26 08:33:20|4796.86|4796.86|4797.44|4797.44|4797.44|4797.44|4796.86|4796.86|0
1627288410000|2021-07-26 08:33:30|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|0
1627288430000|2021-07-26 08:33:50|4797.75|4797.75|4798.06|4798.06|4798.06|4798.06|4797.75|4797.75|0
1627288440000|2021-07-26 08:34:00|4797.48|4797.48|4798.78|4798.78|4798.78|4798.78|4797.48|4797.48|0
1627288450000|2021-07-26 08:34:10|4799.07|4799.07|4799.86|4799.86|4799.86|4799.86|4799.07|4799.07|0
1627288460000|2021-07-26 08:34:20|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|0
1627288470000|2021-07-26 08:34:30|4802.06|4802.06|4801.9|4801.9|4802.06|4802.06|4801.61|4801.61|0
1627288480000|2021-07-26 08:34:40|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|0
1627288490000|2021-07-26 08:34:50|4802.69|4802.69|4804.42|4804.42|4804.42|4804.42|4802.69|4802.69|0
1627288500000|2021-07-26 08:35:00|4804.45|4804.45|4804.45|4804.45|4804.45|4804.45|4804.45|4804.45|0
1627288520000|2021-07-26 08:35:20|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|0
1627288530000|2021-07-26 08:35:30|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|0
1627288540000|2021-07-26 08:35:40|4806.62|4806.62|4808.33|4808.33|4808.33|4808.33|4806.62|4806.62|0
1627288550000|2021-07-26 08:35:50|4807.75|4807.75|4806.83|4806.83|4807.75|4807.75|4806.82|4806.82|0
1627288560000|2021-07-26 08:36:00|4806.31|4806.31|4804.63|4804.63|4806.31|4806.31|4804.63|4804.63|0
1627288570000|2021-07-26 08:36:10|4805.07|4805.07|4805.28|4805.28|4805.28|4805.28|4805.07|4805.07|0
1627288580000|2021-07-26 08:36:20|4805.5|4805.5|4807.2|4807.2|4807.63|4807.63|4805.5|4805.5|0
1627288610000|2021-07-26 08:36:50|4806.98|4806.98|4807.2|4807.2|4807.2|4807.2|4806.98|4806.98|0
1627288640000|2021-07-26 08:37:20|4807.41|4807.41|4808.49|4808.49|4808.49|4808.49|4807.41|4807.41|0
1627288650000|2021-07-26 08:37:30|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|0
1627288660000|2021-07-26 08:37:40|4809.66|4809.66|4810.17|4810.17|4810.17|4810.17|4809.66|4809.66|0
1627288690000|2021-07-26 08:38:10|4810.89|4810.89|4811.39|4811.39|4811.39|4811.39|4810.89|4810.89|0
1627288700000|2021-07-26 08:38:20|4811.1|4811.1|4811.1|4811.1|4811.1|4811.1|4811.1|4811.1|0
1627288710000|2021-07-26 08:38:30|4811.32|4811.32|4810.41|4810.41|4811.32|4811.32|4810.41|4810.41|0
1627288720000|2021-07-26 08:38:40|4810.19|4810.19|4809.9|4809.9|4810.19|4810.19|4809.9|4809.9|0
1627288730000|2021-07-26 08:38:50|4809.61|4809.61|4809.11|4809.11|4809.61|4809.61|4809.11|4809.11|0
1627288750000|2021-07-26 08:39:10|4809.4|4809.4|4809.4|4809.4|4809.4|4809.4|4809.4|4809.4|0
1627288760000|2021-07-26 08:39:20|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|0
1627288770000|2021-07-26 08:39:30|4810.41|4810.41|4810.41|4810.41|4810.41|4810.41|4810.41|4810.41|0
1627288790000|2021-07-26 08:39:50|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|0
1627288830000|2021-07-26 08:40:30|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|0
1627288840000|2021-07-26 08:40:40|4812.88|4812.88|4813.36|4813.36|4813.36|4813.36|4812.88|4812.88|0
1627288850000|2021-07-26 08:40:50|4813.41|4813.41|4813.91|4813.91|4813.91|4813.91|4813.41|4813.41|0
1627288870000|2021-07-26 08:41:10|4813.67|4813.67|4814.24|4814.24|4814.24|4814.24|4813.66|4813.66|0
1627288880000|2021-07-26 08:41:20|4814.21|4814.21|4814.85|4814.85|4814.85|4814.85|4814.21|4814.21|0
1627288890000|2021-07-26 08:41:30|4814.18|4814.18|4814.18|4814.18|4814.18|4814.18|4814.18|4814.18|0
1627288900000|2021-07-26 08:41:40|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|0
1627288910000|2021-07-26 08:41:50|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|0
1627288920000|2021-07-26 08:42:00|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|0
1627288980000|2021-07-26 08:43:00|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|0
1627288990000|2021-07-26 08:43:10|4813.27|4813.27|4813.27|4813.27|4813.5|4813.5|4813.27|4813.27|0
1627289030000|2021-07-26 08:43:50|4812.62|4812.62|4812.83|4812.83|4812.83|4812.83|4812.62|4812.62|0
1627289040000|2021-07-26 08:44:00|4812.8|4812.8|4812.8|4812.8|4812.8|4812.8|4812.51|4812.51|0
1627289050000|2021-07-26 08:44:10|4813.27|4813.27|4813.55|4813.55|4813.55|4813.55|4813.27|4813.27|0
1627289060000|2021-07-26 08:44:20|4814.41|4814.41|4815.52|4815.52|4815.52|4815.52|4814.41|4814.41|0
1627289070000|2021-07-26 08:44:30|4815.53|4815.53|4816.23|4816.23|4816.23|4816.23|4815.53|4815.53|0
1627289090000|2021-07-26 08:44:50|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|0
1627289110000|2021-07-26 08:45:10|4816.02|4816.02|4815.8|4815.8|4816.02|4816.02|4815.8|4815.8|0
1627289120000|2021-07-26 08:45:20|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|0
1627289140000|2021-07-26 08:45:40|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|0
1627289150000|2021-07-26 08:45:50|4818.01|4818.01|4817.72|4817.72|4818.01|4818.01|4817.72|4817.72|0
1627289170000|2021-07-26 08:46:10|4817.5|4817.5|4817|4817|4817.5|4817.5|4817|4817|0
1627289200000|2021-07-26 08:46:40|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|0
1627289210000|2021-07-26 08:46:50|4817.07|4817.07|4817.72|4817.72|4817.72|4817.72|4817.07|4817.07|0
1627289230000|2021-07-26 08:47:10|4817.29|4817.29|4816.71|4816.71|4817.29|4817.29|4816.71|4816.71|0
1627289240000|2021-07-26 08:47:20|4816.47|4816.47|4816.21|4816.21|4816.47|4816.47|4816.18|4816.18|0
1627289250000|2021-07-26 08:47:30|4816.45|4816.45|4816.47|4816.47|4816.47|4816.47|4816.45|4816.45|0
1627289260000|2021-07-26 08:47:40|4816.52|4816.52|4815.32|4815.32|4816.52|4816.52|4815.32|4815.32|0
1627289270000|2021-07-26 08:47:50|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|0
1627289290000|2021-07-26 08:48:10|4815.46|4815.46|4815.54|4815.54|4815.54|4815.54|4815.25|4815.25|0
1627289330000|2021-07-26 08:48:50|4815.08|4815.08|4813.97|4813.97|4815.08|4815.08|4813.97|4813.97|0
1627289340000|2021-07-26 08:49:00|4813.95|4813.95|4814.3|4814.3|4814.47|4814.47|4813.95|4813.95|0
1627289350000|2021-07-26 08:49:10|4814.26|4814.26|4813.97|4813.97|4814.26|4814.26|4813.97|4813.97|0
1627289420000|2021-07-26 08:50:20|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|0
1627289480000|2021-07-26 08:51:20|4813.06|4813.06|4812.75|4812.75|4813.06|4813.06|4812.75|4812.75|0
1627289500000|2021-07-26 08:51:40|4813.04|4813.04|4813.04|4813.04|4813.04|4813.04|4813.04|4813.04|0
1627289540000|2021-07-26 08:52:20|4813.33|4813.33|4812.75|4812.75|4813.33|4813.33|4812.75|4812.75|0
1627289550000|2021-07-26 08:52:30|4812.32|4812.32|4811.8|4811.8|4812.32|4812.32|4811.8|4811.8|0
1627289560000|2021-07-26 08:52:40|4812.08|4812.08|4812.12|4812.12|4812.12|4812.12|4812.08|4812.08|0
1627289570000|2021-07-26 08:52:50|4812.41|4812.41|4812.41|4812.41|4812.41|4812.41|4812.41|4812.41|0
1627289630000|2021-07-26 08:53:50|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|0
1627289640000|2021-07-26 08:54:00|4813.13|4813.13|4812.84|4812.84|4813.13|4813.13|4812.84|4812.84|0
1627289660000|2021-07-26 08:54:20|4811.72|4811.72|4811.19|4811.19|4811.72|4811.72|4811.19|4811.19|0
1627289670000|2021-07-26 08:54:30|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|0
1627289680000|2021-07-26 08:54:40|4811.13|4811.13|4811.13|4811.13|4811.13|4811.13|4811.13|4811.13|0
1627289700000|2021-07-26 08:55:00|4810.42|4810.42|4810.68|4810.68|4810.68|4810.68|4810.42|4810.42|0
1627289740000|2021-07-26 08:55:40|4810.66|4810.66|4810.66|4810.66|4810.66|4810.66|4810.66|4810.66|0
1627289750000|2021-07-26 08:55:50|4810.95|4810.95|4810.95|4810.95|4810.95|4810.95|4810.95|4810.95|0
1627289770000|2021-07-26 08:56:10|4811.16|4811.16|4811.93|4811.93|4811.93|4811.93|4811.16|4811.16|0
1627289820000|2021-07-26 08:57:00|4811.95|4811.95|4814.04|4814.04|4814.04|4814.04|4811.95|4811.95|0
1627289830000|2021-07-26 08:57:10|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|0
1627289850000|2021-07-26 08:57:30|4813.99|4813.99|4813.15|4813.15|4813.99|4813.99|4813.15|4813.15|0
1627289860000|2021-07-26 08:57:40|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|0
1627289900000|2021-07-26 08:58:20|4812.64|4812.64|4812.4|4812.4|4812.64|4812.64|4812.4|4812.4|0
1627289910000|2021-07-26 08:58:30|4813.1|4813.1|4813.06|4813.06|4813.1|4813.1|4813.06|4813.06|0
1627289920000|2021-07-26 08:58:40|4813.3|4813.3|4813.73|4813.73|4813.73|4813.73|4813.3|4813.3|0
1627289950000|2021-07-26 08:59:10|4813.8|4813.8|4813.8|4813.8|4814.09|4814.09|4813.8|4813.8|0
1627289960000|2021-07-26 08:59:20|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|0
1627289970000|2021-07-26 08:59:30|4815.03|4815.03|4815.37|4815.37|4815.37|4815.37|4815.03|4815.03|0
1627289980000|2021-07-26 08:59:40|4815.42|4815.42|4815.42|4815.42|4815.42|4815.42|4815.42|4815.42|0
1627289990000|2021-07-26 08:59:50|4815.71|4815.71|4816.67|4816.67|4816.67|4816.67|4815.71|4815.71|0
1627290000000|2021-07-26 09:00:00|4816.38|4816.38|4816.14|4816.14|4816.38|4816.38|4816.14|4816.14|0
1627290010000|2021-07-26 09:00:10|4816.19|4816.19|4816.88|4816.88|4816.88|4816.88|4816.19|4816.19|0
1627290020000|2021-07-26 09:00:20|4816.86|4816.86|4816.86|4816.86|4816.86|4816.86|4816.86|4816.86|0
1627290070000|2021-07-26 09:01:10|4817.94|4817.94|4817.96|4817.96|4817.96|4817.96|4817.94|4817.94|0
1627290080000|2021-07-26 09:01:20|4818.43|4818.43|4817.42|4817.42|4818.43|4818.43|4817.42|4817.42|0
1627290090000|2021-07-26 09:01:30|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|0
1627290180000|2021-07-26 09:03:00|4816.68|4816.68|4816.68|4816.68|4816.68|4816.68|4816.68|4816.68|0
1627290190000|2021-07-26 09:03:10|4817.55|4817.55|4816.71|4816.71|4817.55|4817.55|4816.71|4816.71|0
1627290200000|2021-07-26 09:03:20|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|0
1627290210000|2021-07-26 09:03:30|4816.01|4816.01|4815.73|4815.73|4816.01|4816.01|4815.73|4815.73|0
1627290220000|2021-07-26 09:03:40|4815.96|4815.96|4815.96|4815.96|4815.96|4815.96|4815.96|4815.96|0
1627290230000|2021-07-26 09:03:50|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1627290240000|2021-07-26 09:04:00|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|0
1627290260000|2021-07-26 09:04:20|4816.2|4816.2|4815.91|4815.91|4816.2|4816.2|4815.91|4815.91|0
1627290270000|2021-07-26 09:04:30|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|0
1627290290000|2021-07-26 09:04:50|4815.67|4815.67|4815.96|4815.96|4815.96|4815.96|4815.67|4815.67|0
1627290310000|2021-07-26 09:05:10|4816.55|4816.55|4819.1|4819.1|4819.1|4819.1|4816.55|4816.55|0
1627290320000|2021-07-26 09:05:20|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|0
1627290330000|2021-07-26 09:05:30|4820.07|4820.07|4820.55|4820.55|4820.55|4820.55|4820.07|4820.07|0
1627290340000|2021-07-26 09:05:40|4822.29|4822.29|4822.29|4822.29|4822.29|4822.29|4822.29|4822.29|0
1627290350000|2021-07-26 09:05:50|4822.53|4822.53|4823.11|4823.11|4823.11|4823.11|4822.53|4822.53|0
1627290360000|2021-07-26 09:06:00|4823.54|4823.54|4823.83|4823.83|4823.83|4823.83|4823.54|4823.54|0
1627290370000|2021-07-26 09:06:10|4823.87|4823.87|4824.51|4824.51|4824.51|4824.51|4823.87|4823.87|0
1627290380000|2021-07-26 09:06:20|4824.57|4824.57|4826.79|4826.79|4827.63|4827.63|4824.57|4824.57|0
1627290390000|2021-07-26 09:06:30|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|0
1627290400000|2021-07-26 09:06:40|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|0
1627290410000|2021-07-26 09:06:50|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|0
1627290420000|2021-07-26 09:07:00|4826.51|4826.51|4826.29|4826.29|4826.51|4826.51|4826.29|4826.29|0
1627290450000|2021-07-26 09:07:30|4826.58|4826.58|4828.23|4828.23|4828.23|4828.23|4826.58|4826.58|0
1627290460000|2021-07-26 09:07:40|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|0
1627290480000|2021-07-26 09:08:00|4828.46|4828.46|4828.75|4828.75|4828.75|4828.75|4828.46|4828.46|0
1627290490000|2021-07-26 09:08:10|4829.04|4829.04|4830.38|4830.38|4830.38|4830.38|4829.04|4829.04|0
1627290500000|2021-07-26 09:08:20|4830.49|4830.49|4831.55|4831.55|4831.55|4831.55|4830.49|4830.49|0
1627290510000|2021-07-26 09:08:30|4831.26|4831.26|4832|4832|4832|4832|4831.26|4831.26|0
1627290530000|2021-07-26 09:08:50|4831.28|4831.28|4830.7|4830.7|4831.28|4831.28|4830.7|4830.7|0
1627290540000|2021-07-26 09:09:00|4830.99|4830.99|4830.3|4830.3|4830.99|4830.99|4830.3|4830.3|0
1627290550000|2021-07-26 09:09:10|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|0
1627290560000|2021-07-26 09:09:20|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|0
1627290570000|2021-07-26 09:09:30|4830.51|4830.51|4830.8|4830.8|4830.8|4830.8|4830.51|4830.51|0
1627290590000|2021-07-26 09:09:50|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|0
1627290600000|2021-07-26 09:10:00|4830.73|4830.73|4830.78|4830.78|4830.78|4830.78|4830.27|4830.27|0
1627290610000|2021-07-26 09:10:10|4830.56|4830.56|4830.78|4830.78|4830.78|4830.78|4830.56|4830.56|0
1627290620000|2021-07-26 09:10:20|4831.07|4831.07|4833.36|4833.36|4834.81|4834.81|4831.07|4831.07|0
1627290630000|2021-07-26 09:10:30|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|0
1627290640000|2021-07-26 09:10:40|4833.36|4833.36|4833.36|4833.36|4833.36|4833.36|4833.36|4833.36|0
1627290650000|2021-07-26 09:10:50|4833.94|4833.94|4833.94|4833.94|4833.94|4833.94|4833.94|4833.94|0
1627290660000|2021-07-26 09:11:00|4833.08|4833.08|4833.42|4833.42|4833.42|4833.42|4833.08|4833.08|0
1627290670000|2021-07-26 09:11:10|4832.14|4832.14|4831.26|4831.26|4832.14|4832.14|4831.26|4831.26|0
1627290680000|2021-07-26 09:11:20|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|0
1627290700000|2021-07-26 09:11:40|4831.47|4831.47|4831.23|4831.23|4831.47|4831.47|4831.19|4831.19|0
1627290720000|2021-07-26 09:12:00|4830.94|4830.94|4830.94|4830.94|4830.94|4830.94|4830.94|4830.94|0
1627290730000|2021-07-26 09:12:10|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|0
1627290740000|2021-07-26 09:12:20|4831.21|4831.21|4832.24|4832.24|4832.24|4832.24|4831.21|4831.21|0
1627290790000|2021-07-26 09:13:10|4832.53|4832.53|4833.27|4833.27|4833.27|4833.27|4832.53|4832.53|0
1627290810000|2021-07-26 09:13:30|4834.73|4834.73|4834.73|4834.73|4834.73|4834.73|4834.73|4834.73|0
1627290840000|2021-07-26 09:14:00|4834.44|4834.44|4835.24|4835.24|4835.24|4835.24|4834.44|4834.44|0
1627290860000|2021-07-26 09:14:20|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|0
1627290880000|2021-07-26 09:14:40|4835.47|4835.47|4836.74|4836.74|4836.74|4836.74|4835.47|4835.47|0
1627290900000|2021-07-26 09:15:00|4836.45|4836.45|4836.49|4836.49|4836.49|4836.49|4835.95|4835.95|0
1627290910000|2021-07-26 09:15:10|4836.2|4836.2|4836.24|4836.24|4836.24|4836.24|4836.2|4836.2|0
1627290920000|2021-07-26 09:15:20|4836|4836|4836|4836|4836|4836|4836|4836|0
1627290930000|2021-07-26 09:15:30|4836.45|4836.45|4837.61|4837.61|4837.61|4837.61|4836.45|4836.45|0
1627290940000|2021-07-26 09:15:40|4838.19|4838.19|4838.19|4838.19|4838.19|4838.19|4838.19|4838.19|0
1627290960000|2021-07-26 09:16:00|4837.98|4837.98|4837.98|4837.98|4837.98|4837.98|4837.98|4837.98|0
1627290970000|2021-07-26 09:16:10|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|0
1627290980000|2021-07-26 09:16:20|4837.45|4837.45|4836.51|4836.51|4837.45|4837.45|4836.51|4836.51|0
1627290990000|2021-07-26 09:16:30|4836.56|4836.56|4837|4837|4837|4837|4836.56|4836.56|0
1627291030000|2021-07-26 09:17:10|4836.71|4836.71|4836.71|4836.71|4836.71|4836.71|4836.71|4836.71|0
1627291060000|2021-07-26 09:17:40|4836.69|4836.69|4835.73|4835.73|4836.69|4836.69|4835.73|4835.73|0
1627291070000|2021-07-26 09:17:50|4835.49|4835.49|4835.49|4835.49|4835.49|4835.49|4835.49|4835.49|0
1627291090000|2021-07-26 09:18:10|4835.73|4835.73|4835.73|4835.73|4835.73|4835.73|4835.73|4835.73|0
1627291110000|2021-07-26 09:18:30|4836.02|4836.02|4835.04|4835.04|4836.02|4836.02|4835.04|4835.04|0
1627291120000|2021-07-26 09:18:40|4834.75|4834.75|4834.32|4834.32|4834.75|4834.75|4834.32|4834.32|0
1627291140000|2021-07-26 09:19:00|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|0
1627291150000|2021-07-26 09:19:10|4835.09|4835.09|4835.3|4835.3|4835.3|4835.3|4835.09|4835.09|0
1627291160000|2021-07-26 09:19:20|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|0
1627291170000|2021-07-26 09:19:30|4836.33|4836.33|4837.35|4837.35|4837.35|4837.35|4836.33|4836.33|0
1627291180000|2021-07-26 09:19:40|4837.12|4837.12|4836.88|4836.88|4837.12|4837.12|4836.66|4836.66|0
1627291190000|2021-07-26 09:19:50|4836.86|4836.86|4835.92|4835.92|4836.86|4836.86|4835.92|4835.92|0
1627291200000|2021-07-26 09:20:00|4835.63|4835.63|4836.19|4836.19|4836.19|4836.19|4835.39|4835.39|0
1627291210000|2021-07-26 09:20:10|4836.67|4836.67|4839.14|4839.14|4839.14|4839.14|4836.67|4836.67|0
1627291220000|2021-07-26 09:20:20|4839.86|4839.86|4839.28|4839.28|4839.86|4839.86|4839.28|4839.28|0
1627291230000|2021-07-26 09:20:30|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|0
1627291240000|2021-07-26 09:20:40|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|0
1627291250000|2021-07-26 09:20:50|4838.58|4838.58|4838.15|4838.15|4838.58|4838.58|4838.15|4838.15|0
1627291260000|2021-07-26 09:21:00|4838.12|4838.12|4836.99|4836.99|4838.14|4838.14|4836.99|4836.99|0
1627291270000|2021-07-26 09:21:10|4837.23|4837.23|4838.11|4838.11|4838.11|4838.11|4837.23|4837.23|0
1627291280000|2021-07-26 09:21:20|4838.4|4838.4|4836.99|4836.99|4838.4|4838.4|4836.99|4836.99|0
1627291290000|2021-07-26 09:21:30|4837.23|4837.23|4836.72|4836.72|4837.23|4837.23|4836.51|4836.51|0
1627291300000|2021-07-26 09:21:40|4836.48|4836.48|4835.57|4835.57|4836.48|4836.48|4835.57|4835.57|0
1627291320000|2021-07-26 09:22:00|4835.36|4835.36|4835.12|4835.12|4835.36|4835.36|4835.12|4835.12|0
1627291330000|2021-07-26 09:22:10|4835.55|4835.55|4836.62|4836.62|4837.1|4837.1|4835.55|4835.55|0
1627291340000|2021-07-26 09:22:20|4836.38|4836.38|4836.09|4836.09|4836.38|4836.38|4836.09|4836.09|0
1627291350000|2021-07-26 09:22:30|4836.33|4836.33|4835.26|4835.26|4836.33|4836.33|4835.09|4835.09|0
1627291360000|2021-07-26 09:22:40|4834.55|4834.55|4834.84|4834.84|4834.84|4834.84|4834.55|4834.55|0
1627291370000|2021-07-26 09:22:50|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|4835.07|0
1627291380000|2021-07-26 09:23:00|4835.31|4835.31|4834.59|4834.59|4835.31|4835.31|4834.54|4834.54|0
1627291390000|2021-07-26 09:23:10|4834.56|4834.56|4835.78|4835.78|4835.78|4835.78|4834.56|4834.56|0
1627291400000|2021-07-26 09:23:20|4835.76|4835.76|4835.76|4835.76|4835.76|4835.76|4835.76|4835.76|0
1627291410000|2021-07-26 09:23:30|4836.05|4836.05|4835.36|4835.36|4836.05|4836.05|4835.36|4835.36|0
1627291420000|2021-07-26 09:23:40|4835.57|4835.57|4836.77|4836.77|4836.77|4836.77|4835.57|4835.57|0
1627291430000|2021-07-26 09:23:50|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|0
1627291440000|2021-07-26 09:24:00|4837|4837|4837|4837|4837|4837|4837|4837|0
1627291450000|2021-07-26 09:24:10|4837.48|4837.48|4838.51|4838.51|4838.51|4838.51|4837.48|4837.48|0
1627291460000|2021-07-26 09:24:20|4838.22|4838.22|4837.74|4837.74|4838.22|4838.22|4837.74|4837.74|0
1627291480000|2021-07-26 09:24:40|4837.16|4837.16|4836.48|4836.48|4837.16|4837.16|4836.44|4836.44|0
1627291490000|2021-07-26 09:24:50|4836.69|4836.69|4836.26|4836.26|4836.69|4836.69|4836.26|4836.26|0
1627291500000|2021-07-26 09:25:00|4836.02|4836.02|4836.72|4836.72|4836.72|4836.72|4836.02|4836.02|0
1627291510000|2021-07-26 09:25:10|4837.82|4837.82|4837.82|4837.82|4837.82|4837.82|4837.82|4837.82|0
1627291530000|2021-07-26 09:25:30|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|0
1627291540000|2021-07-26 09:25:40|4839.4|4839.4|4841|4841|4841|4841|4839.4|4839.4|0
1627291550000|2021-07-26 09:25:50|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|0
1627291560000|2021-07-26 09:26:00|4841.23|4841.23|4841.46|4841.46|4841.46|4841.46|4841.23|4841.23|0
1627291570000|2021-07-26 09:26:10|4841.99|4841.99|4841.3|4841.3|4841.99|4841.99|4841.3|4841.3|0
1627291580000|2021-07-26 09:26:20|4841.51|4841.51|4841.48|4841.48|4841.51|4841.51|4841.48|4841.48|0
1627291590000|2021-07-26 09:26:30|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|0
1627291600000|2021-07-26 09:26:40|4842.68|4842.68|4842.94|4842.94|4842.94|4842.94|4842.41|4842.41|0
1627291620000|2021-07-26 09:27:00|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|0
1627291630000|2021-07-26 09:27:10|4841.6|4841.6|4840.95|4840.95|4841.6|4841.6|4840.95|4840.95|0
1627291640000|2021-07-26 09:27:20|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|0
1627291650000|2021-07-26 09:27:30|4840.45|4840.45|4839.49|4839.49|4840.45|4840.45|4839.28|4839.28|0
1627291660000|2021-07-26 09:27:40|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|0
1627291670000|2021-07-26 09:27:50|4838.99|4838.99|4839.28|4839.28|4839.28|4839.28|4838.99|4838.99|0
1627291690000|2021-07-26 09:28:10|4839.06|4839.06|4838.84|4838.84|4839.06|4839.06|4838.84|4838.84|0
1627291710000|2021-07-26 09:28:30|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|0
1627291720000|2021-07-26 09:28:40|4839.75|4839.75|4839.25|4839.25|4839.75|4839.75|4839.25|4839.25|0
1627291730000|2021-07-26 09:28:50|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|0
1627291740000|2021-07-26 09:29:00|4838.99|4838.99|4838.99|4838.99|4838.99|4838.99|4838.99|4838.99|0
1627291760000|2021-07-26 09:29:20|4838.93|4838.93|4838.31|4838.31|4838.93|4838.93|4838.31|4838.31|0
1627291770000|2021-07-26 09:29:30|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|0
1627291780000|2021-07-26 09:29:40|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|0
1627291790000|2021-07-26 09:29:50|4837.16|4837.16|4837.16|4837.16|4837.16|4837.16|4837.16|4837.16|0
1627291820000|2021-07-26 09:30:20|4837.4|4837.4|4837.16|4837.16|4837.4|4837.4|4837.16|4837.16|0
1627291830000|2021-07-26 09:30:30|4836.95|4836.95|4836.52|4836.52|4836.95|4836.95|4836.52|4836.52|0
1627291840000|2021-07-26 09:30:40|4836.3|4836.3|4835.77|4835.77|4836.3|4836.3|4835.77|4835.77|0
1627291860000|2021-07-26 09:31:00|4835.79|4835.79|4834.62|4834.62|4835.79|4835.79|4834.34|4834.34|0
1627291870000|2021-07-26 09:31:10|4835.49|4835.49|4836.73|4836.73|4836.73|4836.73|4835.49|4835.49|0
1627291880000|2021-07-26 09:31:20|4836.49|4836.49|4836.49|4836.49|4836.49|4836.49|4836.49|4836.49|0
1627291890000|2021-07-26 09:31:30|4835.91|4835.91|4835.7|4835.7|4835.99|4835.99|4835.7|4835.7|0
1627291900000|2021-07-26 09:31:40|4835.71|4835.71|4835.71|4835.71|4835.71|4835.71|4835.71|4835.71|0
1627291910000|2021-07-26 09:31:50|4837.1|4837.1|4837.85|4837.85|4837.85|4837.85|4837.1|4837.1|0
1627291920000|2021-07-26 09:32:00|4838.71|4838.71|4840.92|4840.92|4840.92|4840.92|4838.71|4838.71|0
1627291930000|2021-07-26 09:32:10|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|0
1627291940000|2021-07-26 09:32:20|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|0
1627291960000|2021-07-26 09:32:40|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|4840.7|0
1627291980000|2021-07-26 09:33:00|4840.65|4840.65|4841.99|4841.99|4841.99|4841.99|4840.65|4840.65|0
1627292000000|2021-07-26 09:33:20|4842.05|4842.05|4842.34|4842.34|4842.34|4842.34|4842.05|4842.05|0
1627292010000|2021-07-26 09:33:30|4841.62|4841.62|4840.73|4840.73|4841.62|4841.62|4840.66|4840.66|0
1627292020000|2021-07-26 09:33:40|4840.74|4840.74|4840.74|4840.74|4840.74|4840.74|4840.74|4840.74|0
1627292030000|2021-07-26 09:33:50|4840.71|4840.71|4840.7|4840.7|4840.71|4840.71|4840.7|4840.7|0
1627292040000|2021-07-26 09:34:00|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|4840.69|0
1627292050000|2021-07-26 09:34:10|4840.68|4840.68|4840.68|4840.68|4840.68|4840.68|4840.68|4840.68|0
1627292060000|2021-07-26 09:34:20|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|0
1627292070000|2021-07-26 09:34:30|4840.07|4840.07|4839.78|4839.78|4840.07|4840.07|4839.78|4839.78|0
1627292080000|2021-07-26 09:34:40|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|0
1627292100000|2021-07-26 09:35:00|4839.13|4839.13|4839.64|4839.64|4839.64|4839.64|4839.13|4839.13|0
1627292120000|2021-07-26 09:35:20|4839.16|4839.16|4838.87|4838.87|4839.16|4839.16|4838.87|4838.87|0
1627292130000|2021-07-26 09:35:30|4837.93|4837.93|4837.42|4837.42|4837.93|4837.93|4837.18|4837.18|0
1627292150000|2021-07-26 09:35:50|4837.39|4837.39|4837.1|4837.1|4837.39|4837.39|4837.1|4837.1|0
1627292170000|2021-07-26 09:36:10|4835.23|4835.23|4834.44|4834.44|4835.23|4835.23|4834.44|4834.44|0
1627292180000|2021-07-26 09:36:20|4834.73|4834.73|4834.94|4834.94|4834.94|4834.94|4833.8|4833.8|0
1627292190000|2021-07-26 09:36:30|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|0
1627292200000|2021-07-26 09:36:40|4835.74|4835.74|4835.74|4835.74|4835.74|4835.74|4835.74|4835.74|0
1627292210000|2021-07-26 09:36:50|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|0
1627292220000|2021-07-26 09:37:00|4836.53|4836.53|4837.64|4837.64|4837.82|4837.82|4836.53|4836.53|0
1627292230000|2021-07-26 09:37:10|4838.5|4838.5|4838.21|4838.21|4838.5|4838.5|4838.21|4838.21|0
1627292260000|2021-07-26 09:37:40|4837.05|4837.05|4837.34|4837.34|4837.34|4837.34|4837.05|4837.05|0
1627292270000|2021-07-26 09:37:50|4836.86|4836.86|4836.86|4836.86|4836.86|4836.86|4836.86|4836.86|0
1627292280000|2021-07-26 09:38:00|4836.43|4836.43|4836.51|4836.51|4836.51|4836.51|4836.14|4836.14|0
1627292300000|2021-07-26 09:38:20|4836.22|4836.22|4835.6|4835.6|4836.22|4836.22|4835.6|4835.6|0
1627292310000|2021-07-26 09:38:30|4835.89|4835.89|4835.89|4835.89|4835.89|4835.89|4835.89|4835.89|0
1627292330000|2021-07-26 09:38:50|4835.65|4835.65|4835.22|4835.22|4835.65|4835.65|4835.22|4835.22|0
1627292340000|2021-07-26 09:39:00|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|0
1627292360000|2021-07-26 09:39:20|4834.74|4834.74|4834.74|4834.74|4834.74|4834.74|4834.74|4834.74|0
1627292370000|2021-07-26 09:39:30|4834.46|4834.46|4833.76|4833.76|4834.46|4834.46|4833.76|4833.76|0
1627292380000|2021-07-26 09:39:40|4834.53|4834.53|4836.18|4836.18|4836.18|4836.18|4834.53|4834.53|0
1627292390000|2021-07-26 09:39:50|4836.16|4836.16|4836.16|4836.16|4836.16|4836.16|4836.16|4836.16|0
1627292400000|2021-07-26 09:40:00|4836.18|4836.18|4836.47|4836.47|4836.47|4836.47|4836.18|4836.18|0
1627292410000|2021-07-26 09:40:10|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|0
1627292420000|2021-07-26 09:40:20|4836.97|4836.97|4837.54|4837.54|4837.54|4837.54|4836.97|4836.97|0
1627292440000|2021-07-26 09:40:40|4837.52|4837.52|4837.21|4837.21|4837.52|4837.52|4837.21|4837.21|0
1627292450000|2021-07-26 09:40:50|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|0
1627292460000|2021-07-26 09:41:00|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|0
1627292480000|2021-07-26 09:41:20|4838.6|4838.6|4838.83|4838.83|4838.83|4838.83|4838.6|4838.6|0
1627292490000|2021-07-26 09:41:30|4839.34|4839.34|4839.34|4839.34|4839.34|4839.34|4839.34|4839.34|0
1627292500000|2021-07-26 09:41:40|4839.58|4839.58|4839.59|4839.59|4839.59|4839.59|4839.58|4839.58|0
1627292510000|2021-07-26 09:41:50|4840.17|4840.17|4840.17|4840.17|4840.17|4840.17|4840.17|4840.17|0
1627292520000|2021-07-26 09:42:00|4839.88|4839.88|4839.59|4839.59|4839.88|4839.88|4839.59|4839.59|0
1627292530000|2021-07-26 09:42:10|4839.35|4839.35|4840|4840|4840|4840|4839.35|4839.35|0
1627292540000|2021-07-26 09:42:20|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|0
1627292560000|2021-07-26 09:42:40|4839.86|4839.86|4839.86|4839.86|4839.86|4839.86|4839.86|4839.86|0
1627292580000|2021-07-26 09:43:00|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|0
1627292600000|2021-07-26 09:43:20|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|0
1627292610000|2021-07-26 09:43:30|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|0
1627292620000|2021-07-26 09:43:40|4839.12|4839.12|4838.83|4838.83|4839.4|4839.4|4838.83|4838.83|0
1627292640000|2021-07-26 09:44:00|4838.35|4838.35|4838.35|4838.35|4838.35|4838.35|4838.35|4838.35|0
1627292660000|2021-07-26 09:44:20|4838.88|4838.88|4838.88|4838.88|4838.88|4838.88|4838.88|4838.88|0
1627292670000|2021-07-26 09:44:30|4838.93|4838.93|4838.97|4838.97|4838.97|4838.97|4838.93|4838.93|0
1627292680000|2021-07-26 09:44:40|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|0
1627292690000|2021-07-26 09:44:50|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|0
1627292700000|2021-07-26 09:45:00|4839.94|4839.94|4841.02|4841.02|4841.02|4841.02|4839.94|4839.94|0
1627292710000|2021-07-26 09:45:10|4841.26|4841.26|4841.55|4841.55|4841.55|4841.55|4841.26|4841.26|0
1627292720000|2021-07-26 09:45:20|4841.6|4841.6|4841.89|4841.89|4841.89|4841.89|4841.6|4841.6|0
1627292730000|2021-07-26 09:45:30|4842.37|4842.37|4842.37|4842.37|4842.37|4842.37|4842.37|4842.37|0
1627292740000|2021-07-26 09:45:40|4841.6|4841.6|4841.36|4841.36|4841.6|4841.6|4841.36|4841.36|0
1627292760000|2021-07-26 09:46:00|4842.08|4842.08|4842.08|4842.08|4842.08|4842.08|4842.08|4842.08|0
1627292770000|2021-07-26 09:46:10|4841.74|4841.74|4841.02|4841.02|4841.74|4841.74|4841.02|4841.02|0
1627292790000|2021-07-26 09:46:30|4841.24|4841.24|4842.1|4842.1|4842.1|4842.1|4841.24|4841.24|0
1627292810000|2021-07-26 09:46:50|4842.13|4842.13|4843.96|4843.96|4843.96|4843.96|4842.13|4842.13|0
1627292820000|2021-07-26 09:47:00|4843.97|4843.97|4844.84|4844.84|4844.84|4844.84|4843.97|4843.97|0
1627292830000|2021-07-26 09:47:10|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|0
1627292840000|2021-07-26 09:47:20|4846.03|4846.03|4844.98|4844.98|4846.32|4846.32|4844.98|4844.98|0
1627292860000|2021-07-26 09:47:40|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|0
1627292870000|2021-07-26 09:47:50|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|0
1627292890000|2021-07-26 09:48:10|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|0
1627292900000|2021-07-26 09:48:20|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|0
1627292910000|2021-07-26 09:48:30|4845.96|4845.96|4846.54|4846.54|4846.54|4846.54|4845.96|4845.96|0
1627292920000|2021-07-26 09:48:40|4846.55|4846.55|4846.84|4846.84|4846.84|4846.84|4846.55|4846.55|0
1627292930000|2021-07-26 09:48:50|4847.32|4847.32|4847.61|4847.61|4847.61|4847.61|4847.32|4847.32|0
1627292940000|2021-07-26 09:49:00|4847.64|4847.64|4848.58|4848.58|4848.87|4848.87|4847.64|4847.64|0
1627292950000|2021-07-26 09:49:10|4848.61|4848.61|4848.32|4848.32|4848.9|4848.9|4848.32|4848.32|0
1627292960000|2021-07-26 09:49:20|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|0
1627292990000|2021-07-26 09:49:50|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|0
1627293010000|2021-07-26 09:50:10|4849.04|4849.04|4849.47|4849.47|4849.47|4849.47|4849.04|4849.04|0
1627293020000|2021-07-26 09:50:20|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|0
1627293030000|2021-07-26 09:50:30|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|0
1627293040000|2021-07-26 09:50:40|4847.18|4847.18|4848|4848|4848|4848|4847.18|4847.18|0
1627293060000|2021-07-26 09:51:00|4847.98|4847.98|4848.75|4848.75|4849.23|4849.23|4847.98|4847.98|0
1627293070000|2021-07-26 09:51:10|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|0
1627293080000|2021-07-26 09:51:20|4849.52|4849.52|4850.04|4850.04|4850.04|4850.04|4849.52|4849.52|0
1627293090000|2021-07-26 09:51:30|4850.28|4850.28|4849.98|4849.98|4850.28|4850.28|4849.98|4849.98|0
1627293100000|2021-07-26 09:51:40|4851.49|4851.49|4851.27|4851.27|4851.49|4851.49|4851.27|4851.27|0
1627293110000|2021-07-26 09:51:50|4851.29|4851.29|4850.87|4850.87|4851.29|4851.29|4850.84|4850.84|0
1627293130000|2021-07-26 09:52:10|4851.16|4851.16|4851.16|4851.16|4851.16|4851.16|4851.16|4851.16|0
1627293140000|2021-07-26 09:52:20|4850.73|4850.73|4850.15|4850.15|4850.73|4850.73|4850.15|4850.15|0
1627293160000|2021-07-26 09:52:40|4849.67|4849.67|4850.13|4850.13|4850.13|4850.13|4849.67|4849.67|0
1627293170000|2021-07-26 09:52:50|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|0
1627293180000|2021-07-26 09:53:00|4850.71|4850.71|4851.09|4851.09|4851.38|4851.38|4850.71|4850.71|0
1627293190000|2021-07-26 09:53:10|4850.87|4850.87|4850.15|4850.15|4850.87|4850.87|4850.15|4850.15|0
1627293200000|2021-07-26 09:53:20|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|0
1627293210000|2021-07-26 09:53:30|4849.86|4849.86|4850.44|4850.44|4850.44|4850.44|4849.86|4849.86|0
1627293220000|2021-07-26 09:53:40|4851.16|4851.16|4851.16|4851.16|4851.16|4851.16|4851.16|4851.16|0
1627293240000|2021-07-26 09:54:00|4851.38|4851.38|4851.38|4851.38|4851.66|4851.66|4851.38|4851.38|0
1627293250000|2021-07-26 09:54:10|4851.59|4851.59|4851.59|4851.59|4851.59|4851.59|4851.59|4851.59|0
1627293260000|2021-07-26 09:54:20|4851.3|4851.3|4850.63|4850.63|4851.3|4851.3|4850.63|4850.63|0
1627293280000|2021-07-26 09:54:40|4851.11|4851.11|4851.36|4851.36|4851.36|4851.36|4851.11|4851.11|0
1627293290000|2021-07-26 09:54:50|4851.65|4851.65|4851.41|4851.41|4851.65|4851.65|4851.41|4851.41|0
1627293300000|2021-07-26 09:55:00|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|0
1627293310000|2021-07-26 09:55:10|4851.61|4851.61|4852.37|4852.37|4852.37|4852.37|4851.61|4851.61|0
1627293330000|2021-07-26 09:55:30|4851.89|4851.89|4851.89|4851.89|4851.89|4851.89|4851.89|4851.89|0
1627293340000|2021-07-26 09:55:40|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|0
1627293350000|2021-07-26 09:55:50|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|0
1627293360000|2021-07-26 09:56:00|4851.55|4851.55|4852.75|4852.75|4853.04|4853.04|4851.55|4851.55|0
1627293370000|2021-07-26 09:56:10|4852.32|4852.32|4852.08|4852.08|4852.32|4852.32|4852.08|4852.08|0
1627293380000|2021-07-26 09:56:20|4851.84|4851.84|4851.84|4851.84|4851.84|4851.84|4851.84|4851.84|0
1627293400000|2021-07-26 09:56:40|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|0
1627293410000|2021-07-26 09:56:50|4851.62|4851.62|4851.62|4851.62|4851.62|4851.62|4851.62|4851.62|0
1627293420000|2021-07-26 09:57:00|4851.19|4851.19|4851.14|4851.14|4851.43|4851.43|4851.14|4851.14|0
1627293430000|2021-07-26 09:57:10|4851.07|4851.07|4850.51|4850.51|4851.07|4851.07|4850.49|4850.49|0
1627293450000|2021-07-26 09:57:30|4850.22|4850.22|4848.04|4848.04|4850.22|4850.22|4848.04|4848.04|0
1627293460000|2021-07-26 09:57:40|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|0
1627293470000|2021-07-26 09:57:50|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|0
1627293480000|2021-07-26 09:58:00|4847.85|4847.85|4849.34|4849.34|4849.34|4849.34|4847.61|4847.61|0
1627293490000|2021-07-26 09:58:10|4849.82|4849.82|4850.11|4850.11|4850.11|4850.11|4849.58|4849.58|0
1627293500000|2021-07-26 09:58:20|4849.88|4849.88|4849.64|4849.64|4849.88|4849.88|4849.64|4849.64|0
1627293510000|2021-07-26 09:58:30|4849.85|4849.85|4850.91|4850.91|4850.91|4850.91|4849.85|4849.85|0
1627293520000|2021-07-26 09:58:40|4850.19|4850.19|4850.19|4850.19|4850.19|4850.19|4850.19|4850.19|0
1627293530000|2021-07-26 09:58:50|4850.67|4850.67|4850.67|4850.67|4850.67|4850.67|4850.67|4850.67|0
1627293540000|2021-07-26 09:59:00|4850.7|4850.7|4850.7|4850.7|4850.7|4850.7|4850.7|4850.7|0
1627293550000|2021-07-26 09:59:10|4850.92|4850.92|4850.92|4850.92|4850.92|4850.92|4850.92|4850.92|0
1627293560000|2021-07-26 09:59:20|4851.14|4851.14|4852.52|4852.52|4852.52|4852.52|4851.14|4851.14|0
1627293570000|2021-07-26 09:59:30|4852.81|4852.81|4853.79|4853.79|4853.79|4853.79|4852.81|4852.81|0
1627293580000|2021-07-26 09:59:40|4853.53|4853.53|4854.88|4854.88|4854.88|4854.88|4853.53|4853.53|0
1627293590000|2021-07-26 09:59:50|4855.35|4855.35|4855.81|4855.81|4855.81|4855.81|4855.35|4855.35|0
1627293600000|2021-07-26 10:00:00|4855.52|4855.52|4855.12|4855.12|4855.52|4855.52|4855.04|4855.04|0
1627293610000|2021-07-26 10:00:10|4855.41|4855.41|4856.7|4856.7|4856.7|4856.7|4855.41|4855.41|0
1627293620000|2021-07-26 10:00:20|4856.94|4856.94|4856.62|4856.62|4858.11|4858.11|4856.62|4856.62|0
1627293630000|2021-07-26 10:00:30|4856.91|4856.91|4857.28|4857.28|4857.49|4857.49|4856.91|4856.91|0
1627293640000|2021-07-26 10:00:40|4856.99|4856.99|4856.29|4856.29|4856.99|4856.99|4856.29|4856.29|0
1627293650000|2021-07-26 10:00:50|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|0
1627293660000|2021-07-26 10:01:00|4855.24|4855.24|4855.24|4855.24|4855.24|4855.24|4855.24|4855.24|0
1627293670000|2021-07-26 10:01:10|4855.48|4855.48|4855.76|4855.76|4855.76|4855.76|4855.48|4855.48|0
1627293680000|2021-07-26 10:01:20|4855.48|4855.48|4855.48|4855.48|4855.48|4855.48|4855.48|4855.48|0
1627293690000|2021-07-26 10:01:30|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|4855.71|0
1627293700000|2021-07-26 10:01:40|4855.95|4855.95|4855.71|4855.71|4855.95|4855.95|4855.71|4855.71|0
1627293710000|2021-07-26 10:01:50|4855.5|4855.5|4854.92|4854.92|4855.5|4855.5|4854.92|4854.92|0
1627293730000|2021-07-26 10:02:10|4855.5|4855.5|4855.45|4855.45|4855.5|4855.5|4855.21|4855.21|0
1627293740000|2021-07-26 10:02:20|4855.21|4855.21|4855.21|4855.21|4855.21|4855.21|4855.21|4855.21|0
1627293760000|2021-07-26 10:02:40|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|0
1627293770000|2021-07-26 10:02:50|4854.44|4854.44|4854.44|4854.44|4854.44|4854.44|4854.44|4854.44|0
1627293780000|2021-07-26 10:03:00|4854.68|4854.68|4855.26|4855.26|4855.26|4855.26|4854.68|4854.68|0
1627293790000|2021-07-26 10:03:10|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|0
1627293800000|2021-07-26 10:03:20|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|0
1627293820000|2021-07-26 10:03:40|4856.19|4856.19|4855.9|4855.9|4856.19|4856.19|4855.61|4855.61|0
1627293830000|2021-07-26 10:03:50|4856.12|4856.12|4856.7|4856.7|4856.7|4856.7|4856.12|4856.12|0
1627293840000|2021-07-26 10:04:00|4856.94|4856.94|4857.67|4857.67|4857.67|4857.67|4856.94|4856.94|0
1627293850000|2021-07-26 10:04:10|4858.15|4858.15|4859.54|4859.54|4860.4|4860.4|4857.91|4857.91|0
1627293860000|2021-07-26 10:04:20|4859.06|4859.06|4859.3|4859.3|4859.3|4859.3|4859.06|4859.06|0
1627293870000|2021-07-26 10:04:30|4859.01|4859.01|4858.72|4858.72|4859.01|4859.01|4858.72|4858.72|0
1627293880000|2021-07-26 10:04:40|4859.3|4859.3|4858.96|4858.96|4859.54|4859.54|4858.96|4858.96|0
1627293890000|2021-07-26 10:04:50|4859.83|4859.83|4860.61|4860.61|4861.49|4861.49|4859.83|4859.83|0
1627293900000|2021-07-26 10:05:00|4860.65|4860.65|4859.95|4859.95|4861.03|4861.03|4859.95|4859.95|0
1627293920000|2021-07-26 10:05:20|4860.19|4860.19|4860.77|4860.77|4860.77|4860.77|4860.19|4860.19|0
1627293930000|2021-07-26 10:05:30|4860.78|4860.78|4860.78|4860.78|4861|4861|4860.78|4860.78|0
1627293940000|2021-07-26 10:05:40|4859.91|4859.91|4858.93|4858.93|4859.91|4859.91|4858.93|4858.93|0
1627293950000|2021-07-26 10:05:50|4859.38|4859.38|4859.96|4859.96|4859.96|4859.96|4859.38|4859.38|0
1627293960000|2021-07-26 10:06:00|4860.44|4860.44|4860.63|4860.63|4860.87|4860.87|4860.44|4860.44|0
1627293970000|2021-07-26 10:06:10|4860.65|4860.65|4860.67|4860.67|4860.67|4860.67|4860.65|4860.65|0
1627293990000|2021-07-26 10:06:30|4861.54|4861.54|4861.83|4861.83|4861.83|4861.83|4861.54|4861.54|0
1627294000000|2021-07-26 10:06:40|4861.54|4861.54|4861.54|4861.54|4861.54|4861.54|4861.54|4861.54|0
1627294010000|2021-07-26 10:06:50|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|4861.25|0
1627294020000|2021-07-26 10:07:00|4861.01|4861.01|4860.54|4860.54|4861.01|4861.01|4860.51|4860.51|0
1627294030000|2021-07-26 10:07:10|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|4860.78|0
1627294040000|2021-07-26 10:07:20|4860.99|4860.99|4861.52|4861.52|4862.1|4862.1|4860.99|4860.99|0
1627294050000|2021-07-26 10:07:30|4861.54|4861.54|4861.83|4861.83|4861.83|4861.83|4861.54|4861.54|0
1627294060000|2021-07-26 10:07:40|4861.25|4861.25|4860.78|4860.78|4861.25|4861.25|4860.78|4860.78|0
1627294070000|2021-07-26 10:07:50|4860.49|4860.49|4860.72|4860.72|4860.72|4860.72|4860.49|4860.49|0
1627294080000|2021-07-26 10:08:00|4860.49|4860.49|4861.28|4861.28|4861.28|4861.28|4860.49|4860.49|0
1627294090000|2021-07-26 10:08:10|4861.04|4861.04|4860.75|4860.75|4861.04|4861.04|4860.75|4860.75|0
1627294100000|2021-07-26 10:08:20|4860.79|4860.79|4861.08|4861.08|4861.08|4861.08|4860.79|4860.79|0
1627294110000|2021-07-26 10:08:30|4861.32|4861.32|4861.12|4861.12|4861.36|4861.36|4861.12|4861.12|0
1627294120000|2021-07-26 10:08:40|4861.41|4861.41|4861.41|4861.41|4861.41|4861.41|4861.41|4861.41|0
1627294130000|2021-07-26 10:08:50|4861.12|4861.12|4860.83|4860.83|4861.12|4861.12|4860.83|4860.83|0
1627294140000|2021-07-26 10:09:00|4860.61|4860.61|4860.37|4860.37|4860.61|4860.61|4860.37|4860.37|0
1627294160000|2021-07-26 10:09:20|4860.33|4860.33|4860.37|4860.37|4860.38|4860.38|4860.33|4860.33|0
1627294170000|2021-07-26 10:09:30|4860.08|4860.08|4859.34|4859.34|4860.08|4860.08|4859.34|4859.34|0
1627294180000|2021-07-26 10:09:40|4859.32|4859.32|4859.03|4859.03|4859.32|4859.32|4859.03|4859.03|0
1627294190000|2021-07-26 10:09:50|4858.74|4858.74|4858.5|4858.5|4858.74|4858.74|4858.5|4858.5|0
1627294200000|2021-07-26 10:10:00|4858.26|4858.26|4858.5|4858.5|4858.5|4858.5|4858.26|4858.26|0
1627294210000|2021-07-26 10:10:10|4859.37|4859.37|4859.37|4859.37|4859.37|4859.37|4859.37|4859.37|0
1627294220000|2021-07-26 10:10:20|4859.13|4859.13|4858.89|4858.89|4859.13|4859.13|4858.89|4858.89|0
1627294240000|2021-07-26 10:10:40|4858.88|4858.88|4858.87|4858.87|4859.1|4859.1|4858.87|4858.87|0
1627294250000|2021-07-26 10:10:50|4858|4858|4858.24|4858.24|4858.24|4858.24|4858|4858|0
1627294260000|2021-07-26 10:11:00|4858.21|4858.21|4858.12|4858.12|4858.21|4858.21|4857.97|4857.97|0
1627294270000|2021-07-26 10:11:10|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|0
1627294280000|2021-07-26 10:11:20|4858.65|4858.65|4858.86|4858.86|4858.86|4858.86|4858.65|4858.65|0
1627294290000|2021-07-26 10:11:30|4859.1|4859.1|4860.64|4860.64|4860.64|4860.64|4859.1|4859.1|0
1627294300000|2021-07-26 10:11:40|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|0
1627294310000|2021-07-26 10:11:50|4859.77|4859.77|4859.77|4859.77|4859.77|4859.77|4859.77|4859.77|0
1627294320000|2021-07-26 10:12:00|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|0
1627294330000|2021-07-26 10:12:10|4859.68|4859.68|4860.69|4860.69|4860.69|4860.69|4859.68|4859.68|0
1627294340000|2021-07-26 10:12:20|4862.08|4862.08|4862.72|4862.72|4862.72|4862.72|4862.08|4862.08|0
1627294350000|2021-07-26 10:12:30|4862.73|4862.73|4863.36|4863.36|4863.36|4863.36|4862.73|4862.73|0
1627294360000|2021-07-26 10:12:40|4864.15|4864.15|4865.19|4865.19|4865.19|4865.19|4864.15|4864.15|0
1627294370000|2021-07-26 10:12:50|4864.95|4864.95|4864.9|4864.9|4865.19|4865.19|4864.9|4864.9|0
1627294390000|2021-07-26 10:13:10|4864.86|4864.86|4865.08|4865.08|4865.08|4865.08|4864.86|4864.86|0
1627294400000|2021-07-26 10:13:20|4865.36|4865.36|4866.11|4866.11|4866.11|4866.11|4865.36|4865.36|0
1627294410000|2021-07-26 10:13:30|4866.35|4866.35|4866.8|4866.8|4866.8|4866.8|4866.35|4866.35|0
1627294420000|2021-07-26 10:13:40|4867.09|4867.09|4866.85|4866.85|4867.09|4867.09|4866.85|4866.85|0
1627294430000|2021-07-26 10:13:50|4867.57|4867.57|4867.04|4867.04|4867.57|4867.57|4867.04|4867.04|0
1627294440000|2021-07-26 10:14:00|4867.05|4867.05|4865.88|4865.88|4867.05|4867.05|4865.88|4865.88|0
1627294450000|2021-07-26 10:14:10|4865.92|4865.92|4866.88|4866.88|4867.17|4867.17|4865.92|4865.92|0
1627294470000|2021-07-26 10:14:30|4867.52|4867.52|4868.1|4868.1|4868.1|4868.1|4867.24|4867.24|0
1627294480000|2021-07-26 10:14:40|4867.81|4867.81|4870.19|4870.19|4870.19|4870.19|4867.81|4867.81|0
1627294490000|2021-07-26 10:14:50|4870.23|4870.23|4871.15|4871.15|4871.15|4871.15|4870.23|4870.23|0
1627294500000|2021-07-26 10:15:00|4871.19|4871.19|4870.04|4870.04|4871.19|4871.19|4870.03|4870.03|0
1627294510000|2021-07-26 10:15:10|4869.09|4869.09|4869.09|4869.09|4869.09|4869.09|4869.09|4869.09|0
1627294520000|2021-07-26 10:15:20|4869.57|4869.57|4868.99|4868.99|4869.57|4869.57|4868.99|4868.99|0
1627294530000|2021-07-26 10:15:30|4868.7|4868.7|4868.29|4868.29|4868.7|4868.7|4867.98|4867.98|0
1627294540000|2021-07-26 10:15:40|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|0
1627294560000|2021-07-26 10:16:00|4867.96|4867.96|4867.17|4867.17|4867.96|4867.96|4866.88|4866.88|0
1627294570000|2021-07-26 10:16:10|4866.95|4866.95|4866.95|4866.95|4866.95|4866.95|4866.95|4866.95|0
1627294590000|2021-07-26 10:16:30|4867.17|4867.17|4866.88|4866.88|4867.17|4867.17|4866.88|4866.88|0
1627294600000|2021-07-26 10:16:40|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|0
1627294610000|2021-07-26 10:16:50|4866.35|4866.35|4866.31|4866.31|4866.35|4866.35|4866.31|4866.31|0
1627294640000|2021-07-26 10:17:20|4865.73|4865.73|4864.65|4864.65|4865.73|4865.73|4864.65|4864.65|0
1627294650000|2021-07-26 10:17:30|4864.39|4864.39|4864.39|4864.39|4864.39|4864.39|4864.39|4864.39|0
1627294670000|2021-07-26 10:17:50|4864.1|4864.1|4863.89|4863.89|4864.1|4864.1|4863.89|4863.89|0
1627294680000|2021-07-26 10:18:00|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|0
1627294690000|2021-07-26 10:18:10|4864.09|4864.09|4864.06|4864.06|4864.09|4864.09|4864.06|4864.06|0
1627294700000|2021-07-26 10:18:20|4863.33|4863.33|4862.61|4862.61|4863.37|4863.37|4862.61|4862.61|0
1627294710000|2021-07-26 10:18:30|4862.9|4862.9|4862.9|4862.9|4862.91|4862.91|4862.89|4862.89|0
1627294720000|2021-07-26 10:18:40|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|0
1627294730000|2021-07-26 10:18:50|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|4861.49|0
1627294740000|2021-07-26 10:19:00|4860.91|4860.91|4860.62|4860.62|4860.91|4860.91|4860.62|4860.62|0
1627294750000|2021-07-26 10:19:10|4861.1|4861.1|4860.81|4860.81|4861.1|4861.1|4860.81|4860.81|0
1627294760000|2021-07-26 10:19:20|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|0
1627294770000|2021-07-26 10:19:30|4861.17|4861.17|4859.83|4859.83|4861.17|4861.17|4859.83|4859.83|0
1627294780000|2021-07-26 10:19:40|4859.61|4859.61|4859.16|4859.16|4859.61|4859.61|4859.16|4859.16|0
1627294830000|2021-07-26 10:20:30|4858.94|4858.94|4857.89|4857.89|4858.94|4858.94|4857.89|4857.89|0
1627294850000|2021-07-26 10:20:50|4857.45|4857.45|4858.03|4858.03|4858.27|4858.27|4857.45|4857.45|0
1627294860000|2021-07-26 10:21:00|4858.25|4858.25|4857.96|4857.96|4858.25|4858.25|4857.96|4857.96|0
1627294890000|2021-07-26 10:21:30|4858.25|4858.25|4858.25|4858.25|4858.25|4858.25|4858.25|4858.25|0
1627294900000|2021-07-26 10:21:40|4859.16|4859.16|4859.16|4859.16|4859.16|4859.16|4859.16|4859.16|0
1627294920000|2021-07-26 10:22:00|4858.7|4858.7|4859.21|4859.21|4859.21|4859.21|4858.7|4858.7|0
1627294930000|2021-07-26 10:22:10|4858.99|4858.99|4858.99|4858.99|4858.99|4858.99|4858.99|4858.99|0
1627294940000|2021-07-26 10:22:20|4859.28|4859.28|4859.5|4859.5|4859.5|4859.5|4859.28|4859.28|0
1627294950000|2021-07-26 10:22:30|4859.48|4859.48|4860.24|4860.24|4860.24|4860.24|4859.48|4859.48|0
1627294960000|2021-07-26 10:22:40|4860.28|4860.28|4860.49|4860.49|4860.49|4860.49|4860.28|4860.28|0
1627294970000|2021-07-26 10:22:50|4860.78|4860.78|4861.02|4861.02|4861.02|4861.02|4860.78|4860.78|0
1627294980000|2021-07-26 10:23:00|4861.24|4861.24|4861.24|4861.24|4861.24|4861.24|4861.24|4861.24|0
1627295000000|2021-07-26 10:23:20|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|0
1627295020000|2021-07-26 10:23:40|4861.49|4861.49|4861.8|4861.8|4861.8|4861.8|4861.49|4861.49|0
1627295030000|2021-07-26 10:23:50|4861.58|4861.58|4860.87|4860.87|4861.58|4861.58|4860.87|4860.87|0
1627295040000|2021-07-26 10:24:00|4860.58|4860.58|4860.35|4860.35|4860.6|4860.6|4860.35|4860.35|0
1627295050000|2021-07-26 10:24:10|4860.13|4860.13|4861.33|4861.33|4861.33|4861.33|4860.13|4860.13|0
1627295070000|2021-07-26 10:24:30|4861.35|4861.35|4861.39|4861.39|4861.39|4861.39|4861.35|4861.35|0
1627295090000|2021-07-26 10:24:50|4861.6|4861.6|4862.57|4862.57|4862.57|4862.57|4861.6|4861.6|0
1627295100000|2021-07-26 10:25:00|4861.86|4861.86|4861.42|4861.42|4861.86|4861.86|4861.42|4861.42|0
1627295110000|2021-07-26 10:25:10|4861.64|4861.64|4862.12|4862.12|4862.12|4862.12|4861.64|4861.64|0
1627295120000|2021-07-26 10:25:20|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|0
1627295130000|2021-07-26 10:25:30|4862|4862|4862|4862|4862.22|4862.22|4861.71|4861.71|0
1627295150000|2021-07-26 10:25:50|4861.71|4861.71|4861.19|4861.19|4861.71|4861.71|4861.19|4861.19|0
1627295160000|2021-07-26 10:26:00|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|4860.91|0
1627295180000|2021-07-26 10:26:20|4860.69|4860.69|4860.69|4860.69|4860.69|4860.69|4860.69|4860.69|0
1627295190000|2021-07-26 10:26:30|4860.45|4860.45|4860.45|4860.45|4860.45|4860.45|4860.45|4860.45|0
1627295200000|2021-07-26 10:26:40|4860.24|4860.24|4859.91|4859.91|4860.24|4860.24|4859.91|4859.91|0
1627295210000|2021-07-26 10:26:50|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|0
1627295220000|2021-07-26 10:27:00|4860.37|4860.37|4862.31|4862.31|4862.31|4862.31|4860.37|4860.37|0
1627295240000|2021-07-26 10:27:20|4862.89|4862.89|4865.72|4865.72|4865.73|4865.73|4862.89|4862.89|0
1627295260000|2021-07-26 10:27:40|4865.75|4865.75|4865.72|4865.72|4865.75|4865.75|4865.72|4865.72|0
1627295270000|2021-07-26 10:27:50|4865.14|4865.14|4864.92|4864.92|4865.16|4865.16|4864.92|4864.92|0
1627295280000|2021-07-26 10:28:00|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|0
1627295290000|2021-07-26 10:28:10|4864.87|4864.87|4864.87|4864.87|4864.87|4864.87|4864.87|4864.87|0
1627295300000|2021-07-26 10:28:20|4865.34|4865.34|4865.12|4865.12|4865.36|4865.36|4865.12|4865.12|0
1627295310000|2021-07-26 10:28:30|4865.34|4865.34|4865.34|4865.34|4865.34|4865.34|4865.34|4865.34|0
1627295320000|2021-07-26 10:28:40|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|0
1627295330000|2021-07-26 10:28:50|4865.79|4865.79|4865.58|4865.58|4865.79|4865.79|4865.58|4865.58|0
1627295340000|2021-07-26 10:29:00|4865.87|4865.87|4865.17|4865.17|4865.87|4865.87|4865.17|4865.17|0
1627295360000|2021-07-26 10:29:20|4865.41|4865.41|4865.41|4865.41|4865.41|4865.41|4865.41|4865.41|0
1627295370000|2021-07-26 10:29:30|4865.63|4865.63|4865.6|4865.6|4865.63|4865.63|4865.6|4865.6|0
1627295380000|2021-07-26 10:29:40|4866.18|4866.18|4865.89|4865.89|4866.18|4866.18|4865.89|4865.89|0
1627295390000|2021-07-26 10:29:50|4865.38|4865.38|4864.69|4864.69|4865.38|4865.38|4864.69|4864.69|0
1627295400000|2021-07-26 10:30:00|4864.93|4864.93|4865.13|4865.13|4865.13|4865.13|4864.92|4864.92|0
1627295410000|2021-07-26 10:30:10|4865.71|4865.71|4865.13|4865.13|4865.71|4865.71|4865.13|4865.13|0
1627295420000|2021-07-26 10:30:20|4865.11|4865.11|4865.1|4865.1|4865.11|4865.11|4865.1|4865.1|0
1627295450000|2021-07-26 10:30:50|4865.31|4865.31|4865.31|4865.31|4865.31|4865.31|4865.31|4865.31|0
1627295460000|2021-07-26 10:31:00|4865.33|4865.33|4865.23|4865.23|4865.57|4865.57|4865.23|4865.23|0
1627295470000|2021-07-26 10:31:10|4865.52|4865.52|4866.1|4866.1|4866.1|4866.1|4865.52|4865.52|0
1627295480000|2021-07-26 10:31:20|4865.81|4865.81|4865.83|4865.83|4866.05|4866.05|4865.81|4865.81|0
1627295490000|2021-07-26 10:31:30|4865.54|4865.54|4865.52|4865.52|4865.54|4865.54|4865.52|4865.52|0
1627295500000|2021-07-26 10:31:40|4865.3|4865.3|4863.13|4863.13|4865.3|4865.3|4863.13|4863.13|0
1627295510000|2021-07-26 10:31:50|4862.91|4862.91|4862.91|4862.91|4862.91|4862.91|4862.91|4862.91|0
1627295520000|2021-07-26 10:32:00|4862.62|4862.62|4862.62|4862.62|4862.62|4862.62|4862.62|4862.62|0
1627295530000|2021-07-26 10:32:10|4862.59|4862.59|4862.59|4862.59|4862.59|4862.59|4862.59|4862.59|0
1627295550000|2021-07-26 10:32:30|4862.35|4862.35|4862.58|4862.58|4862.6|4862.6|4862.35|4862.35|0
1627295560000|2021-07-26 10:32:40|4862.15|4862.15|4861.86|4861.86|4862.15|4862.15|4861.86|4861.86|0
1627295580000|2021-07-26 10:33:00|4862.07|4862.07|4862.07|4862.07|4862.29|4862.29|4862.07|4862.07|0
1627295590000|2021-07-26 10:33:10|4862.04|4862.04|4862.04|4862.04|4862.04|4862.04|4862.04|4862.04|0
1627295600000|2021-07-26 10:33:20|4862.33|4862.33|4861.8|4861.8|4862.33|4862.33|4861.8|4861.8|0
1627295640000|2021-07-26 10:34:00|4861.13|4861.13|4860.31|4860.31|4861.13|4861.13|4860.31|4860.31|0
1627295660000|2021-07-26 10:34:20|4860.6|4860.6|4860.6|4860.6|4860.6|4860.6|4860.6|4860.6|0
1627295670000|2021-07-26 10:34:30|4860.82|4860.82|4861.33|4861.33|4861.33|4861.33|4860.82|4860.82|0
1627295680000|2021-07-26 10:34:40|4861.62|4861.62|4861.9|4861.9|4861.9|4861.9|4861.62|4861.62|0
1627295700000|2021-07-26 10:35:00|4861.88|4861.88|4861.88|4861.88|4861.88|4861.88|4861.88|4861.88|0
1627295710000|2021-07-26 10:35:10|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|0
1627295720000|2021-07-26 10:35:20|4862.79|4862.79|4863.12|4863.12|4863.12|4863.12|4862.79|4862.79|0
1627295730000|2021-07-26 10:35:30|4863.55|4863.55|4864.55|4864.55|4864.55|4864.55|4863.55|4863.55|0
1627295740000|2021-07-26 10:35:40|4865.2|4865.2|4865.22|4865.22|4865.23|4865.23|4865.2|4865.2|0
1627295750000|2021-07-26 10:35:50|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|4865.98|0
1627295760000|2021-07-26 10:36:00|4865.74|4865.74|4865.96|4865.96|4865.96|4865.96|4865.74|4865.74|0
1627295770000|2021-07-26 10:36:10|4866.54|4866.54|4867.26|4867.26|4867.26|4867.26|4866.54|4866.54|0
1627295780000|2021-07-26 10:36:20|4867.21|4867.21|4867.21|4867.21|4867.21|4867.21|4867.21|4867.21|0
1627295790000|2021-07-26 10:36:30|4866.99|4866.99|4866.75|4866.75|4866.99|4866.99|4866.75|4866.75|0
1627295800000|2021-07-26 10:36:40|4866.18|4866.18|4866.18|4866.18|4866.18|4866.18|4866.18|4866.18|0
1627295810000|2021-07-26 10:36:50|4866.47|4866.47|4866.39|4866.39|4866.47|4866.47|4866.39|4866.39|0
1627295830000|2021-07-26 10:37:10|4866.37|4866.37|4866.33|4866.33|4866.37|4866.37|4866.33|4866.33|0
1627295860000|2021-07-26 10:37:40|4866.05|4866.05|4866.05|4866.05|4866.05|4866.05|4866.05|4866.05|0
1627295870000|2021-07-26 10:37:50|4865.81|4865.81|4865.81|4865.81|4865.81|4865.81|4865.81|4865.81|0
1627295890000|2021-07-26 10:38:10|4866.24|4866.24|4866.82|4866.82|4866.82|4866.82|4866.24|4866.24|0
1627295900000|2021-07-26 10:38:20|4867.11|4867.11|4866.53|4866.53|4867.11|4867.11|4866.53|4866.53|0
1627295910000|2021-07-26 10:38:30|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|0
1627295920000|2021-07-26 10:38:40|4865.78|4865.78|4865.78|4865.78|4865.78|4865.78|4865.78|4865.78|0
1627295930000|2021-07-26 10:38:50|4865.57|4865.57|4864.99|4864.99|4865.57|4865.57|4864.99|4864.99|0
1627295960000|2021-07-26 10:39:20|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|0
1627296000000|2021-07-26 10:40:00|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|0
1627296020000|2021-07-26 10:40:20|4865.03|4865.03|4865.75|4865.75|4865.75|4865.75|4865.03|4865.03|0
1627296030000|2021-07-26 10:40:30|4866.04|4866.04|4866.04|4866.04|4866.04|4866.04|4866.04|4866.04|0
1627296040000|2021-07-26 10:40:40|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|0
1627296050000|2021-07-26 10:40:50|4867.84|4867.84|4868.56|4868.56|4868.85|4868.85|4867.84|4867.84|0
1627296060000|2021-07-26 10:41:00|4868.58|4868.58|4868.62|4868.62|4868.91|4868.91|4868.58|4868.58|0
1627296070000|2021-07-26 10:41:10|4868.91|4868.91|4868.91|4868.91|4868.91|4868.91|4868.91|4868.91|0
1627296080000|2021-07-26 10:41:20|4869.14|4869.14|4867.77|4867.77|4869.14|4869.14|4867.77|4867.77|0
1627296090000|2021-07-26 10:41:30|4867.56|4867.56|4867.56|4867.56|4867.56|4867.56|4867.56|4867.56|0
1627296120000|2021-07-26 10:42:00|4867.34|4867.34|4867.34|4867.34|4867.34|4867.34|4867.34|4867.34|0
1627296130000|2021-07-26 10:42:10|4867.92|4867.92|4866.94|4866.94|4867.92|4867.92|4866.94|4866.94|0
1627296170000|2021-07-26 10:42:50|4865.64|4865.64|4865.64|4865.64|4865.64|4865.64|4865.64|4865.64|0
1627296180000|2021-07-26 10:43:00|4865.42|4865.42|4865.13|4865.13|4865.42|4865.42|4865.13|4865.13|0
1627296200000|2021-07-26 10:43:20|4864.92|4864.92|4864.92|4864.92|4864.92|4864.92|4864.92|4864.92|0
1627296240000|2021-07-26 10:44:00|4865.4|4865.4|4865.4|4865.4|4865.4|4865.4|4865.4|4865.4|0
1627296260000|2021-07-26 10:44:20|4865.11|4865.11|4865.11|4865.11|4865.11|4865.11|4865.11|4865.11|0
1627296270000|2021-07-26 10:44:30|4865.09|4865.09|4865.13|4865.13|4865.13|4865.13|4865.09|4865.09|0
1627296280000|2021-07-26 10:44:40|4864.48|4864.48|4862.76|4862.76|4864.48|4864.48|4862.76|4862.76|0
1627296290000|2021-07-26 10:44:50|4863.05|4863.05|4864.73|4864.73|4864.73|4864.73|4863.05|4863.05|0
1627296300000|2021-07-26 10:45:00|4864.49|4864.49|4864.47|4864.47|4864.49|4864.49|4864.47|4864.47|0
1627296310000|2021-07-26 10:45:10|4863.95|4863.95|4863.95|4863.95|4863.95|4863.95|4863.95|4863.95|0
1627296330000|2021-07-26 10:45:30|4864.18|4864.18|4864.71|4864.71|4865|4865|4864.18|4864.18|0
1627296340000|2021-07-26 10:45:40|4864.78|4864.78|4864.47|4864.47|4864.78|4864.78|4864.47|4864.47|0
1627296380000|2021-07-26 10:46:20|4864.19|4864.19|4865.29|4865.29|4865.29|4865.29|4864.19|4864.19|0
1627296390000|2021-07-26 10:46:30|4865|4865|4865|4865|4865.29|4865.29|4865|4865|0
1627296410000|2021-07-26 10:46:50|4864.78|4864.78|4864.77|4864.77|4864.78|4864.78|4864.75|4864.75|0
1627296420000|2021-07-26 10:47:00|4864.98|4864.98|4865.22|4865.22|4865.22|4865.22|4864.98|4864.98|0
1627296430000|2021-07-26 10:47:10|4865.19|4865.19|4865.19|4865.19|4865.19|4865.19|4865.19|4865.19|0
1627296440000|2021-07-26 10:47:20|4866|4866|4866.46|4866.46|4866.46|4866.46|4866|4866|0
1627296450000|2021-07-26 10:47:30|4866.22|4866.22|4865.19|4865.19|4866.22|4866.22|4865.19|4865.19|0
1627296460000|2021-07-26 10:47:40|4865.77|4865.77|4864.97|4864.97|4865.77|4865.77|4864.97|4864.97|0
1627296470000|2021-07-26 10:47:50|4865.19|4865.19|4865.19|4865.19|4865.19|4865.19|4865.19|4865.19|0
1627296480000|2021-07-26 10:48:00|4865.43|4865.43|4865.19|4865.19|4865.43|4865.43|4865.19|4865.19|0
1627296490000|2021-07-26 10:48:10|4865.77|4865.77|4865.77|4865.77|4865.77|4865.77|4865.77|4865.77|0
1627296500000|2021-07-26 10:48:20|4865.78|4865.78|4866.49|4866.49|4866.49|4866.49|4865.78|4865.78|0
1627296530000|2021-07-26 10:48:50|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|0
1627296550000|2021-07-26 10:49:10|4869.55|4869.55|4870.08|4870.08|4870.08|4870.08|4869.55|4869.55|0
1627296560000|2021-07-26 10:49:20|4869.79|4869.79|4869.79|4869.79|4869.79|4869.79|4869.79|4869.79|0
1627296570000|2021-07-26 10:49:30|4870.3|4870.3|4870.43|4870.43|4870.43|4870.43|4869.86|4869.86|0
1627296580000|2021-07-26 10:49:40|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|0
1627296590000|2021-07-26 10:49:50|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|0
1627296600000|2021-07-26 10:50:00|4872.38|4872.38|4872.09|4872.09|4872.38|4872.38|4872.09|4872.09|0
1627296610000|2021-07-26 10:50:10|4872.38|4872.38|4872.38|4872.38|4872.38|4872.38|4872.38|4872.38|0
1627296620000|2021-07-26 10:50:20|4872.41|4872.41|4871.42|4871.42|4872.41|4872.41|4871.42|4871.42|0
1627296630000|2021-07-26 10:50:30|4871.46|4871.46|4871.46|4871.46|4871.46|4871.46|4871.46|4871.46|0
1627296650000|2021-07-26 10:50:50|4871.74|4871.74|4872.92|4872.92|4872.92|4872.92|4871.74|4871.74|0
1627296660000|2021-07-26 10:51:00|4873.16|4873.16|4874.17|4874.17|4874.46|4874.46|4873.16|4873.16|0
1627296670000|2021-07-26 10:51:10|4874.22|4874.22|4874.49|4874.49|4874.49|4874.49|4873.88|4873.88|0
1627296680000|2021-07-26 10:51:20|4875.85|4875.85|4876.15|4876.15|4876.15|4876.15|4875.85|4875.85|0
1627296690000|2021-07-26 10:51:30|4876.44|4876.44|4876.95|4876.95|4876.95|4876.95|4876.44|4876.44|0
1627296700000|2021-07-26 10:51:40|4877.38|4877.38|4877.35|4877.35|4877.67|4877.67|4877.35|4877.35|0
1627296710000|2021-07-26 10:51:50|4877.13|4877.13|4876.83|4876.83|4877.13|4877.13|4876.83|4876.83|0
1627296720000|2021-07-26 10:52:00|4876.59|4876.59|4876.59|4876.59|4876.59|4876.59|4876.59|4876.59|0
1627296730000|2021-07-26 10:52:10|4876.57|4876.57|4876.32|4876.32|4876.57|4876.57|4876.32|4876.32|0
1627296750000|2021-07-26 10:52:30|4876.35|4876.35|4876.37|4876.37|4876.37|4876.37|4876.35|4876.35|0
1627296760000|2021-07-26 10:52:40|4876.16|4876.16|4876.16|4876.16|4876.16|4876.16|4876.16|4876.16|0
1627296770000|2021-07-26 10:52:50|4876.14|4876.14|4876.14|4876.14|4876.14|4876.14|4876.14|4876.14|0
1627296800000|2021-07-26 10:53:20|4875.63|4875.63|4875.2|4875.2|4875.63|4875.63|4875.2|4875.2|0
1627296810000|2021-07-26 10:53:30|4874.91|4874.91|4874.91|4874.91|4874.91|4874.91|4874.91|4874.91|0
1627296830000|2021-07-26 10:53:50|4874.93|4874.93|4872.56|4872.56|4874.93|4874.93|4872.56|4872.56|0
1627296840000|2021-07-26 10:54:00|4872.52|4872.52|4872.28|4872.28|4872.52|4872.52|4872.28|4872.28|0
1627296850000|2021-07-26 10:54:10|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|0
1627296860000|2021-07-26 10:54:20|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|0
1627296870000|2021-07-26 10:54:30|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|0
1627296880000|2021-07-26 10:54:40|4872.44|4872.44|4871.98|4871.98|4872.44|4872.44|4871.98|4871.98|0
1627296890000|2021-07-26 10:54:50|4871.96|4871.96|4872.63|4872.63|4872.63|4872.63|4871.96|4871.96|0
1627296900000|2021-07-26 10:55:00|4873.21|4873.21|4873.9|4873.9|4873.9|4873.9|4873.21|4873.21|0
1627296910000|2021-07-26 10:55:10|4873.66|4873.66|4873.23|4873.23|4873.66|4873.66|4873.23|4873.23|0
1627296930000|2021-07-26 10:55:30|4873.25|4873.25|4872.98|4872.98|4873.25|4873.25|4872.93|4872.93|0
1627296940000|2021-07-26 10:55:40|4873.03|4873.03|4872.77|4872.77|4873.27|4873.27|4872.77|4872.77|0
1627296950000|2021-07-26 10:55:50|4872.48|4872.48|4872.44|4872.44|4872.48|4872.48|4872.44|4872.44|0
1627296960000|2021-07-26 10:56:00|4872.15|4872.15|4872.15|4872.15|4872.15|4872.15|4872.15|4872.15|0
1627296970000|2021-07-26 10:56:10|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|0
1627296980000|2021-07-26 10:56:20|4872.72|4872.72|4870.7|4870.7|4872.72|4872.72|4870.7|4870.7|0
1627297010000|2021-07-26 10:56:50|4871.21|4871.21|4870.92|4870.92|4871.21|4871.21|4870.92|4870.92|0
1627297020000|2021-07-26 10:57:00|4870.34|4870.34|4870.34|4870.34|4870.34|4870.34|4870.34|4870.34|0
1627297030000|2021-07-26 10:57:10|4870.58|4870.58|4870.53|4870.53|4870.58|4870.58|4870.53|4870.53|0
1627297040000|2021-07-26 10:57:20|4871.04|4871.04|4871.28|4871.28|4871.28|4871.28|4871.04|4871.04|0
1627297050000|2021-07-26 10:57:30|4871.57|4871.57|4871.35|4871.35|4871.57|4871.57|4871.35|4871.35|0
1627297060000|2021-07-26 10:57:40|4871.57|4871.57|4872.24|4872.24|4872.24|4872.24|4871.57|4871.57|0
1627297070000|2021-07-26 10:57:50|4872.82|4872.82|4873.27|4873.27|4873.27|4873.27|4872.82|4872.82|0
1627297080000|2021-07-26 10:58:00|4873.3|4873.3|4873.31|4873.31|4873.31|4873.31|4873.3|4873.3|0
1627297090000|2021-07-26 10:58:10|4873.07|4873.07|4873.31|4873.31|4873.31|4873.31|4873.07|4873.07|0
1627297120000|2021-07-26 10:58:40|4873.02|4873.02|4873.02|4873.02|4873.02|4873.02|4873.02|4873.02|0
1627297130000|2021-07-26 10:58:50|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|0
1627297140000|2021-07-26 10:59:00|4872.57|4872.57|4872.33|4872.33|4872.57|4872.57|4872.33|4872.33|0
1627297160000|2021-07-26 10:59:20|4872.3|4872.3|4871.29|4871.29|4872.3|4872.3|4871.29|4871.29|0
1627297170000|2021-07-26 10:59:30|4871|4871|4870.71|4870.71|4871|4871|4870.71|4870.71|0
1627297190000|2021-07-26 10:59:50|4870.49|4870.49|4869.78|4869.78|4870.49|4870.49|4869.78|4869.78|0
1627297200000|2021-07-26 11:00:00|4869.76|4869.76|4871.8|4871.8|4871.8|4871.8|4869.47|4869.47|0
1627297210000|2021-07-26 11:00:10|4872.08|4872.08|4872.07|4872.07|4872.59|4872.59|4872.07|4872.07|0
1627297240000|2021-07-26 11:00:40|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|0
1627297250000|2021-07-26 11:00:50|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|0
1627297260000|2021-07-26 11:01:00|4871.74|4871.74|4872.32|4872.32|4872.32|4872.32|4871.74|4871.74|0
1627297270000|2021-07-26 11:01:10|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|0
1627297280000|2021-07-26 11:01:20|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|0
1627297290000|2021-07-26 11:01:30|4872.03|4872.03|4872.51|4872.51|4872.51|4872.51|4872.03|4872.03|0
1627297300000|2021-07-26 11:01:40|4872.28|4872.28|4871.27|4871.27|4872.28|4872.28|4871.27|4871.27|0
1627297320000|2021-07-26 11:02:00|4871.24|4871.24|4871.24|4871.24|4871.24|4871.24|4871.24|4871.24|0
1627297340000|2021-07-26 11:02:20|4871.53|4871.53|4871.53|4871.53|4871.53|4871.53|4871.53|4871.53|0
1627297350000|2021-07-26 11:02:30|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|0
1627297360000|2021-07-26 11:02:40|4872.43|4872.43|4872.2|4872.2|4872.43|4872.43|4872.2|4872.2|0
1627297370000|2021-07-26 11:02:50|4872.25|4872.25|4872.54|4872.54|4872.54|4872.54|4872.25|4872.25|0
1627297380000|2021-07-26 11:03:00|4872.78|4872.78|4872.78|4872.78|4872.78|4872.78|4872.78|4872.78|0
1627297390000|2021-07-26 11:03:10|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|0
1627297400000|2021-07-26 11:03:20|4871.39|4871.39|4871.84|4871.84|4871.84|4871.84|4871.39|4871.39|0
1627297410000|2021-07-26 11:03:30|4872.27|4872.27|4872.27|4872.27|4872.27|4872.27|4872.27|4872.27|0
1627297420000|2021-07-26 11:03:40|4872.75|4872.75|4873.33|4873.33|4873.57|4873.57|4872.75|4872.75|0
1627297440000|2021-07-26 11:04:00|4873.04|4873.04|4872.8|4872.8|4873.04|4873.04|4872.8|4872.8|0
1627297460000|2021-07-26 11:04:20|4873.38|4873.38|4873.38|4873.38|4873.38|4873.38|4873.38|4873.38|0
1627297470000|2021-07-26 11:04:30|4873.67|4873.67|4874.84|4874.84|4874.84|4874.84|4873.67|4873.67|0
1627297500000|2021-07-26 11:05:00|4874.6|4874.6|4874.6|4874.6|4874.6|4874.6|4874.6|4874.6|0
1627297520000|2021-07-26 11:05:20|4874.89|4874.89|4874.89|4874.89|4874.89|4874.89|4874.89|4874.89|0
1627297540000|2021-07-26 11:05:40|4875.11|4875.11|4875.09|4875.09|4875.11|4875.11|4875.09|4875.09|0
1627297550000|2021-07-26 11:05:50|4875.12|4875.12|4876.34|4876.34|4876.34|4876.34|4875.12|4875.12|0
1627297560000|2021-07-26 11:06:00|4876.78|4876.78|4876.81|4876.81|4876.81|4876.81|4876.78|4876.78|0
1627297570000|2021-07-26 11:06:10|4877.77|4877.77|4877.53|4877.53|4877.77|4877.77|4877.53|4877.53|0
1627297580000|2021-07-26 11:06:20|4877.05|4877.05|4877.05|4877.05|4877.05|4877.05|4877.05|4877.05|0
1627297590000|2021-07-26 11:06:30|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|0
1627297600000|2021-07-26 11:06:40|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|0
1627297610000|2021-07-26 11:06:50|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|4877.53|0
1627297620000|2021-07-26 11:07:00|4877.51|4877.51|4877.01|4877.01|4877.51|4877.51|4877.01|4877.01|0
1627297640000|2021-07-26 11:07:20|4877.3|4877.3|4877.51|4877.51|4877.51|4877.51|4877.3|4877.3|0
1627297650000|2021-07-26 11:07:30|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|0
1627297660000|2021-07-26 11:07:40|4877.77|4877.77|4877.77|4877.77|4877.77|4877.77|4877.77|4877.77|0
1627297670000|2021-07-26 11:07:50|4877.48|4877.48|4876.35|4876.35|4877.48|4877.48|4876.35|4876.35|0
1627297680000|2021-07-26 11:08:00|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|0
1627297700000|2021-07-26 11:08:20|4874.5|4874.5|4874.5|4874.5|4874.5|4874.5|4874.5|4874.5|0
1627297710000|2021-07-26 11:08:30|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|0
1627297720000|2021-07-26 11:08:40|4874|4874|4874|4874|4874|4874|4874|4874|0
1627297740000|2021-07-26 11:09:00|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|0
1627297770000|2021-07-26 11:09:30|4873.72|4873.72|4874.3|4874.3|4874.3|4874.3|4873.72|4873.72|0
1627297800000|2021-07-26 11:10:00|4874.54|4874.54|4874.18|4874.18|4874.54|4874.54|4873.96|4873.96|0
1627297810000|2021-07-26 11:10:10|4873.41|4873.41|4872.48|4872.48|4873.41|4873.41|4872.48|4872.48|0
1627297830000|2021-07-26 11:10:30|4872.19|4872.19|4871.67|4871.67|4872.19|4872.19|4871.67|4871.67|0
1627297860000|2021-07-26 11:11:00|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|0
1627297890000|2021-07-26 11:11:30|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|0
1627297900000|2021-07-26 11:11:40|4872.44|4872.44|4872.44|4872.44|4872.44|4872.44|4872.44|4872.44|0
1627297920000|2021-07-26 11:12:00|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|4872.2|0
1627297940000|2021-07-26 11:12:20|4871.91|4871.91|4871.91|4871.91|4871.91|4871.91|4871.91|4871.91|0
1627297960000|2021-07-26 11:12:40|4872.15|4872.15|4871.91|4871.91|4872.15|4872.15|4871.91|4871.91|0
1627297970000|2021-07-26 11:12:50|4872.2|4872.2|4872.23|4872.23|4872.23|4872.23|4872.2|4872.2|0
1627297990000|2021-07-26 11:13:10|4872.71|4872.71|4872.71|4872.71|4872.71|4872.71|4872.71|4872.71|0
1627298010000|2021-07-26 11:13:30|4872.95|4872.95|4873.53|4873.53|4873.82|4873.82|4872.95|4872.95|0
1627298020000|2021-07-26 11:13:40|4873.82|4873.82|4873.82|4873.82|4873.82|4873.82|4873.82|4873.82|0
1627298040000|2021-07-26 11:14:00|4873.53|4873.53|4873.53|4873.53|4873.53|4873.53|4873.53|4873.53|0
1627298050000|2021-07-26 11:14:10|4874.11|4874.11|4874.82|4874.82|4874.82|4874.82|4874.11|4874.11|0
1627298060000|2021-07-26 11:14:20|4875.68|4875.68|4875.47|4875.47|4875.68|4875.68|4875.47|4875.47|0
1627298090000|2021-07-26 11:14:50|4875.9|4875.9|4875.9|4875.9|4875.9|4875.9|4875.9|4875.9|0
1627298100000|2021-07-26 11:15:00|4875.61|4875.61|4875.11|4875.11|4875.61|4875.61|4875.11|4875.11|0
1627298110000|2021-07-26 11:15:10|4875.16|4875.16|4875.21|4875.21|4875.21|4875.21|4875.16|4875.16|0
1627298120000|2021-07-26 11:15:20|4875.5|4875.5|4875.21|4875.21|4875.5|4875.5|4875.21|4875.21|0
1627298140000|2021-07-26 11:15:40|4875.69|4875.69|4875.69|4875.69|4875.69|4875.69|4875.69|4875.69|0
1627298150000|2021-07-26 11:15:50|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|0
1627298170000|2021-07-26 11:16:10|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|0
1627298180000|2021-07-26 11:16:20|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|0
1627298200000|2021-07-26 11:16:40|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|0
1627298210000|2021-07-26 11:16:50|4874.55|4874.55|4873.79|4873.79|4874.55|4874.55|4873.79|4873.79|0
1627298240000|2021-07-26 11:17:20|4873.55|4873.55|4873.79|4873.79|4873.79|4873.79|4873.55|4873.55|0
1627298250000|2021-07-26 11:17:30|4873.87|4873.87|4874.45|4874.45|4874.45|4874.45|4873.87|4873.87|0
1627298260000|2021-07-26 11:17:40|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|0
1627298280000|2021-07-26 11:18:00|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|0
1627298290000|2021-07-26 11:18:10|4874.83|4874.83|4874.87|4874.87|4874.87|4874.87|4874.83|4874.83|0
1627298300000|2021-07-26 11:18:20|4874.88|4874.88|4874.91|4874.91|4874.91|4874.91|4874.88|4874.88|0
1627298340000|2021-07-26 11:19:00|4874.69|4874.69|4874.16|4874.16|4874.69|4874.69|4874.16|4874.16|0
1627298350000|2021-07-26 11:19:10|4873.92|4873.92|4873.2|4873.2|4873.92|4873.92|4873.2|4873.2|0
1627298360000|2021-07-26 11:19:20|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|0
1627298370000|2021-07-26 11:19:30|4872.82|4872.82|4872.82|4872.82|4872.82|4872.82|4872.82|4872.82|0
1627298380000|2021-07-26 11:19:40|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|4872.96|0
1627298390000|2021-07-26 11:19:50|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|0
1627298410000|2021-07-26 11:20:10|4873.07|4873.07|4873.07|4873.07|4873.07|4873.07|4873.07|4873.07|0
1627298420000|2021-07-26 11:20:20|4872.83|4872.83|4872.25|4872.25|4872.83|4872.83|4872.25|4872.25|0
1627298430000|2021-07-26 11:20:30|4871.77|4871.77|4871.43|4871.43|4871.77|4871.77|4871.43|4871.43|0
1627298440000|2021-07-26 11:20:40|4871.41|4871.41|4869.9|4869.9|4871.41|4871.41|4869.9|4869.9|0
1627298450000|2021-07-26 11:20:50|4869.61|4869.61|4869.61|4869.61|4869.61|4869.61|4869.61|4869.61|0
1627298460000|2021-07-26 11:21:00|4869.03|4869.03|4868.99|4868.99|4869.03|4869.03|4868.99|4868.99|0
1627298490000|2021-07-26 11:21:30|4868.03|4868.03|4867.99|4867.99|4868.03|4868.03|4867.99|4867.99|0
1627298500000|2021-07-26 11:21:40|4867.78|4867.78|4867.78|4867.78|4867.78|4867.78|4867.78|4867.78|0
1627298520000|2021-07-26 11:22:00|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|0
1627298530000|2021-07-26 11:22:10|4867.76|4867.76|4868.33|4868.33|4868.33|4868.33|4867.76|4867.76|0
1627298540000|2021-07-26 11:22:20|4867.76|4867.76|4866.75|4866.75|4867.76|4867.76|4866.75|4866.75|0
1627298560000|2021-07-26 11:22:40|4867.03|4867.03|4867.03|4867.03|4867.03|4867.03|4867.03|4867.03|0
1627298570000|2021-07-26 11:22:50|4867.9|4867.9|4867.88|4867.88|4867.9|4867.9|4867.61|4867.61|0
1627298590000|2021-07-26 11:23:10|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|0
1627298600000|2021-07-26 11:23:20|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|0
1627298610000|2021-07-26 11:23:30|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|4868.53|0
1627298630000|2021-07-26 11:23:50|4868.82|4868.82|4868.82|4868.82|4868.82|4868.82|4868.82|4868.82|0
1627298640000|2021-07-26 11:24:00|4869.25|4869.25|4869.99|4869.99|4869.99|4869.99|4869.25|4869.25|0
1627298650000|2021-07-26 11:24:10|4869.71|4869.71|4873.55|4873.55|4873.55|4873.55|4869.71|4869.71|0
1627298660000|2021-07-26 11:24:20|4874.13|4874.13|4874.14|4874.14|4874.86|4874.86|4874.13|4874.13|0
1627298670000|2021-07-26 11:24:30|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|0
1627298700000|2021-07-26 11:25:00|4873.71|4873.71|4875.05|4875.05|4875.05|4875.05|4873.71|4873.71|0
1627298710000|2021-07-26 11:25:10|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|0
1627298720000|2021-07-26 11:25:20|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|0
1627298730000|2021-07-26 11:25:30|4874.58|4874.58|4874.58|4874.58|4874.58|4874.58|4874.58|4874.58|0
1627298780000|2021-07-26 11:26:20|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|0
1627298790000|2021-07-26 11:26:30|4874.39|4874.39|4874.39|4874.39|4874.39|4874.39|4874.39|4874.39|0
1627298800000|2021-07-26 11:26:40|4874.42|4874.42|4874.95|4874.95|4875.24|4875.24|4874.42|4874.42|0
1627298830000|2021-07-26 11:27:10|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|0
1627298840000|2021-07-26 11:27:20|4874.95|4874.95|4874.95|4874.95|4874.95|4874.95|4874.95|4874.95|0
1627298850000|2021-07-26 11:27:30|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|0
1627298860000|2021-07-26 11:27:40|4875.16|4875.16|4875.4|4875.4|4875.4|4875.4|4875.16|4875.16|0
1627298870000|2021-07-26 11:27:50|4875.62|4875.62|4876.07|4876.07|4876.07|4876.07|4875.62|4875.62|0
1627298890000|2021-07-26 11:28:10|4876.11|4876.11|4876.05|4876.05|4876.11|4876.11|4876.05|4876.05|0
1627298900000|2021-07-26 11:28:20|4875.84|4875.84|4875.84|4875.84|4875.84|4875.84|4875.84|4875.84|0
1627298910000|2021-07-26 11:28:30|4875.55|4875.55|4874.83|4874.83|4875.55|4875.55|4874.83|4874.83|0
1627298920000|2021-07-26 11:28:40|4875.07|4875.07|4875.07|4875.07|4875.07|4875.07|4875.07|4875.07|0
1627298930000|2021-07-26 11:28:50|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|0
1627298940000|2021-07-26 11:29:00|4875.2|4875.2|4875.2|4875.2|4875.2|4875.2|4875.2|4875.2|0
1627298960000|2021-07-26 11:29:20|4875.22|4875.22|4875.22|4875.22|4875.22|4875.22|4875.22|4875.22|0
1627298970000|2021-07-26 11:29:30|4875.73|4875.73|4875.44|4875.44|4875.73|4875.73|4875.44|4875.44|0
1627298980000|2021-07-26 11:29:40|4875.73|4875.73|4876.02|4876.02|4876.02|4876.02|4875.44|4875.44|0
1627298990000|2021-07-26 11:29:50|4875.73|4875.73|4875.73|4875.73|4875.73|4875.73|4875.44|4875.44|0
1627299000000|2021-07-26 11:30:00|4875.74|4875.74|4876.78|4876.78|4876.78|4876.78|4875.74|4875.74|0
1627299010000|2021-07-26 11:30:10|4877.07|4877.07|4877.06|4877.06|4877.07|4877.07|4877.06|4877.06|0
1627299020000|2021-07-26 11:30:20|4876.77|4876.77|4876.77|4876.77|4876.77|4876.77|4876.77|4876.77|0
1627299040000|2021-07-26 11:30:40|4876.34|4876.34|4876.64|4876.64|4876.98|4876.98|4876.34|4876.34|0
1627299060000|2021-07-26 11:31:00|4876.62|4876.62|4876.62|4876.62|4876.62|4876.62|4876.62|4876.62|0
1627299090000|2021-07-26 11:31:30|4877.2|4877.2|4877.21|4877.21|4877.21|4877.21|4877.2|4877.2|0
1627299100000|2021-07-26 11:31:40|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|0
1627299120000|2021-07-26 11:32:00|4877.01|4877.01|4876.77|4876.77|4877.01|4877.01|4876.77|4876.77|0
1627299130000|2021-07-26 11:32:10|4876.76|4876.76|4875.76|4875.76|4876.76|4876.76|4875.76|4875.76|0
1627299140000|2021-07-26 11:32:20|4875.78|4875.78|4875.27|4875.27|4875.78|4875.78|4875.27|4875.27|0
1627299170000|2021-07-26 11:32:50|4874.32|4874.32|4873.74|4873.74|4874.32|4874.32|4873.74|4873.74|0
1627299180000|2021-07-26 11:33:00|4874.03|4874.03|4874.29|4874.29|4874.29|4874.29|4874.03|4874.03|0
1627299200000|2021-07-26 11:33:20|4874.53|4874.53|4874.82|4874.82|4874.82|4874.82|4874.53|4874.53|0
1627299260000|2021-07-26 11:34:20|4875.4|4875.4|4875.69|4875.69|4875.69|4875.69|4875.4|4875.4|0
1627299300000|2021-07-26 11:35:00|4875.71|4875.71|4875.71|4875.71|4875.71|4875.71|4875.71|4875.71|0
1627299310000|2021-07-26 11:35:10|4877.76|4877.76|4877.47|4877.47|4877.76|4877.76|4877.47|4877.47|0
1627299330000|2021-07-26 11:35:30|4878.29|4878.29|4878.02|4878.02|4878.29|4878.29|4878|4878|0
1627299340000|2021-07-26 11:35:40|4878.26|4878.26|4878.02|4878.02|4878.26|4878.26|4878.02|4878.02|0
1627299350000|2021-07-26 11:35:50|4877.54|4877.54|4877.54|4877.54|4877.54|4877.54|4877.54|4877.54|0
1627299360000|2021-07-26 11:36:00|4877.56|4877.56|4878.02|4878.02|4878.04|4878.04|4877.56|4877.56|0
1627299370000|2021-07-26 11:36:10|4877.54|4877.54|4877.78|4877.78|4877.78|4877.78|4877.54|4877.54|0
1627299380000|2021-07-26 11:36:20|4877.31|4877.31|4877.31|4877.31|4877.31|4877.31|4877.31|4877.31|0
1627299390000|2021-07-26 11:36:30|4877.02|4877.02|4877.02|4877.02|4877.02|4877.02|4877.02|4877.02|0
1627299400000|2021-07-26 11:36:40|4876.73|4876.73|4876.8|4876.8|4877.02|4877.02|4876.73|4876.73|0
1627299420000|2021-07-26 11:37:00|4876.82|4876.82|4876.82|4876.82|4876.82|4876.82|4876.82|4876.82|0
1627299430000|2021-07-26 11:37:10|4876.32|4876.32|4875.84|4875.84|4876.32|4876.32|4875.84|4875.84|0
1627299440000|2021-07-26 11:37:20|4876.08|4876.08|4876.32|4876.32|4876.32|4876.32|4876.08|4876.08|0
1627299470000|2021-07-26 11:37:50|4876.55|4876.55|4877.34|4877.34|4877.42|4877.42|4876.55|4876.55|0
1627299500000|2021-07-26 11:38:20|4877.63|4877.63|4877.63|4877.63|4877.63|4877.63|4877.63|4877.63|0
1627299510000|2021-07-26 11:38:30|4877.61|4877.61|4877.61|4877.61|4877.61|4877.61|4877.61|4877.61|0
1627299520000|2021-07-26 11:38:40|4877.32|4877.32|4877.03|4877.03|4877.32|4877.32|4877.03|4877.03|0
1627299540000|2021-07-26 11:39:00|4876.8|4876.8|4878.11|4878.11|4878.11|4878.11|4876.8|4876.8|0
1627299550000|2021-07-26 11:39:10|4878.4|4878.4|4880.75|4880.75|4880.75|4880.75|4878.4|4878.4|0
1627299560000|2021-07-26 11:39:20|4881.04|4881.04|4881.07|4881.07|4881.09|4881.09|4881.04|4881.04|0
1627299570000|2021-07-26 11:39:30|4881.13|4881.13|4880.87|4880.87|4881.16|4881.16|4880.87|4880.87|0
1627299580000|2021-07-26 11:39:40|4880.44|4880.44|4880.44|4880.44|4880.44|4880.44|4880.44|4880.44|0
1627299590000|2021-07-26 11:39:50|4880.2|4880.2|4880.42|4880.42|4880.42|4880.42|4880.2|4880.2|0
1627299600000|2021-07-26 11:40:00|4880.39|4880.39|4879.33|4879.33|4880.39|4880.39|4879.33|4879.33|0
1627299610000|2021-07-26 11:40:10|4879.04|4879.04|4878.39|4878.39|4879.04|4879.04|4878.39|4878.39|0
1627299650000|2021-07-26 11:40:50|4878.97|4878.97|4878.97|4878.97|4878.97|4878.97|4878.97|4878.97|0
1627299680000|2021-07-26 11:41:20|4879.01|4879.01|4878.96|4878.96|4879.01|4879.01|4878.96|4878.96|0
1627299690000|2021-07-26 11:41:30|4878.67|4878.67|4878.38|4878.38|4878.67|4878.67|4878.38|4878.38|0
1627299700000|2021-07-26 11:41:40|4878.67|4878.67|4878.67|4878.67|4878.67|4878.67|4878.67|4878.67|0
1627299710000|2021-07-26 11:41:50|4878.38|4878.38|4878.38|4878.38|4878.38|4878.38|4878.38|4878.38|0
1627299720000|2021-07-26 11:42:00|4878.37|4878.37|4878.08|4878.08|4878.37|4878.37|4878.08|4878.08|0
1627299730000|2021-07-26 11:42:10|4878.97|4878.97|4880.6|4880.6|4880.6|4880.6|4878.97|4878.97|0
1627299740000|2021-07-26 11:42:20|4880.13|4880.13|4880.13|4880.13|4880.13|4880.13|4880.13|4880.13|0
1627299770000|2021-07-26 11:42:50|4879.65|4879.65|4879.65|4879.65|4879.65|4879.65|4879.65|4879.65|0
1627299780000|2021-07-26 11:43:00|4879|4879|4877.84|4877.84|4879|4879|4877.84|4877.84|0
1627299800000|2021-07-26 11:43:20|4877.81|4877.81|4877.81|4877.81|4877.81|4877.81|4877.81|4877.81|0
1627299810000|2021-07-26 11:43:30|4877.33|4877.33|4876.82|4876.82|4877.33|4877.33|4876.82|4876.82|0
1627299830000|2021-07-26 11:43:50|4876.53|4876.53|4876.53|4876.53|4876.53|4876.53|4876.53|4876.53|0
1627299840000|2021-07-26 11:44:00|4876.82|4876.82|4876.64|4876.64|4876.82|4876.82|4876.59|4876.59|0
1627299870000|2021-07-26 11:44:30|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|0
1627299900000|2021-07-26 11:45:00|4876.91|4876.91|4876.33|4876.33|4876.91|4876.91|4876.33|4876.33|0
1627299930000|2021-07-26 11:45:30|4877.2|4877.2|4877.2|4877.2|4877.2|4877.2|4877.2|4877.2|0
1627299960000|2021-07-26 11:46:00|4877.43|4877.43|4876.64|4876.64|4877.65|4877.65|4876.64|4876.64|0
1627299970000|2021-07-26 11:46:10|4876.16|4876.16|4876.69|4876.69|4876.69|4876.69|4876.16|4876.16|0
1627299980000|2021-07-26 11:46:20|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|0
1627299990000|2021-07-26 11:46:30|4877.36|4877.36|4877.36|4877.36|4877.36|4877.36|4877.36|4877.36|0
1627300010000|2021-07-26 11:46:50|4877.37|4877.37|4877.31|4877.31|4877.37|4877.37|4877.31|4877.31|0
1627300020000|2021-07-26 11:47:00|4877.89|4877.89|4877.89|4877.89|4877.89|4877.89|4877.89|4877.89|0
1627300040000|2021-07-26 11:47:20|4877.6|4877.6|4877.6|4877.6|4877.6|4877.6|4877.6|4877.6|0
1627300050000|2021-07-26 11:47:30|4877.63|4877.63|4877.6|4877.6|4877.63|4877.63|4877.6|4877.6|0
1627300080000|2021-07-26 11:48:00|4878.03|4878.03|4878.03|4878.03|4878.03|4878.03|4878.03|4878.03|0
1627300120000|2021-07-26 11:48:40|4877.74|4877.74|4877.74|4877.74|4877.74|4877.74|4877.74|4877.74|0
1627300130000|2021-07-26 11:48:50|4877.96|4877.96|4878.53|4878.53|4878.53|4878.53|4877.96|4877.96|0
1627300140000|2021-07-26 11:49:00|4878.82|4878.82|4880.23|4880.23|4880.23|4880.23|4878.82|4878.82|0
1627300150000|2021-07-26 11:49:10|4880.26|4880.26|4880.28|4880.28|4880.28|4880.28|4880.26|4880.26|0
1627300190000|2021-07-26 11:49:50|4879.7|4879.7|4879.46|4879.46|4879.7|4879.7|4879.46|4879.46|0
1627300200000|2021-07-26 11:50:00|4878.93|4878.93|4878.7|4878.7|4878.93|4878.93|4878.7|4878.7|0
1627300210000|2021-07-26 11:50:10|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|0
1627300220000|2021-07-26 11:50:20|4878.77|4878.77|4878.77|4878.77|4879.06|4879.06|4878.77|4878.77|0
1627300230000|2021-07-26 11:50:30|4878.98|4878.98|4879.24|4879.24|4879.24|4879.24|4878.95|4878.95|0
1627300240000|2021-07-26 11:50:40|4879.48|4879.48|4879.48|4879.48|4879.48|4879.48|4879.48|4879.48|0
1627300250000|2021-07-26 11:50:50|4879.19|4879.19|4879.19|4879.19|4879.19|4879.19|4879.19|4879.19|0
1627300270000|2021-07-26 11:51:10|4879.24|4879.24|4879.24|4879.24|4879.24|4879.24|4879.24|4879.24|0
1627300280000|2021-07-26 11:51:20|4879.46|4879.46|4879.22|4879.22|4879.46|4879.46|4879.22|4879.22|0
1627300290000|2021-07-26 11:51:30|4879.46|4879.46|4879.67|4879.67|4879.67|4879.67|4879.46|4879.46|0
1627300300000|2021-07-26 11:51:40|4880.25|4880.25|4880.52|4880.52|4880.52|4880.52|4879.94|4879.94|0
1627300310000|2021-07-26 11:51:50|4880.74|4880.74|4881.27|4881.27|4881.27|4881.27|4880.74|4880.74|0
1627300320000|2021-07-26 11:52:00|4881.33|4881.33|4881.92|4881.92|4881.92|4881.92|4881.33|4881.33|0
1627300330000|2021-07-26 11:52:10|4881.34|4881.34|4881.87|4881.87|4881.87|4881.87|4881.34|4881.34|0
1627300340000|2021-07-26 11:52:20|4881.94|4881.94|4881.94|4881.94|4881.94|4881.94|4881.94|4881.94|0
1627300350000|2021-07-26 11:52:30|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|0
1627300360000|2021-07-26 11:52:40|4882.25|4882.25|4882.27|4882.27|4882.27|4882.27|4882.25|4882.25|0
1627300370000|2021-07-26 11:52:50|4881.98|4881.98|4882.41|4882.41|4882.41|4882.41|4881.98|4881.98|0
1627300380000|2021-07-26 11:53:00|4882.7|4882.7|4882.56|4882.56|4882.78|4882.78|4882.56|4882.56|0
1627300390000|2021-07-26 11:53:10|4882.6|4882.6|4882.6|4882.6|4882.6|4882.6|4882.6|4882.6|0
1627300400000|2021-07-26 11:53:20|4881.81|4881.81|4881.81|4881.81|4881.81|4881.81|4881.81|4881.81|0
1627300420000|2021-07-26 11:53:40|4881.84|4881.84|4882.18|4882.18|4882.18|4882.18|4881.84|4881.84|0
1627300440000|2021-07-26 11:54:00|4881.6|4881.6|4881.67|4881.67|4882.18|4882.18|4881.6|4881.6|0
1627300450000|2021-07-26 11:54:10|4882.25|4882.25|4882.73|4882.73|4882.73|4882.73|4882.25|4882.25|0
1627300470000|2021-07-26 11:54:30|4882.69|4882.69|4882.69|4882.69|4882.69|4882.69|4882.69|4882.69|0
1627300480000|2021-07-26 11:54:40|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|0
1627300490000|2021-07-26 11:54:50|4881.93|4881.93|4881.93|4881.93|4882.45|4882.45|4881.93|4881.93|0
1627300500000|2021-07-26 11:55:00|4881.64|4881.64|4882.45|4882.45|4882.45|4882.45|4881.64|4881.64|0
1627300520000|2021-07-26 11:55:20|4882.22|4882.22|4881.93|4881.93|4882.22|4882.22|4881.93|4881.93|0
1627300530000|2021-07-26 11:55:30|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|0
1627300540000|2021-07-26 11:55:40|4882.64|4882.64|4883.15|4883.15|4883.15|4883.15|4882.64|4882.64|0
1627300550000|2021-07-26 11:55:50|4883.73|4883.73|4883.73|4883.73|4883.73|4883.73|4883.73|4883.73|0
1627300570000|2021-07-26 11:56:10|4883.68|4883.68|4883.6|4883.6|4883.89|4883.89|4883.6|4883.6|0
1627300590000|2021-07-26 11:56:30|4883.82|4883.82|4884.44|4884.44|4884.65|4884.65|4883.82|4883.82|0
1627300620000|2021-07-26 11:57:00|4883.57|4883.57|4883.09|4883.09|4883.57|4883.57|4883.09|4883.09|0
1627300630000|2021-07-26 11:57:10|4883.33|4883.33|4883.33|4883.33|4883.33|4883.33|4883.33|4883.33|0
1627300640000|2021-07-26 11:57:20|4883.91|4883.91|4883.91|4883.91|4883.91|4883.91|4883.91|4883.91|0
1627300680000|2021-07-26 11:58:00|4883.67|4883.67|4883.91|4883.91|4883.91|4883.91|4883.67|4883.67|0
1627300690000|2021-07-26 11:58:10|4883.67|4883.67|4882.21|4882.21|4883.67|4883.67|4881.95|4881.95|0
1627300700000|2021-07-26 11:58:20|4881.92|4881.92|4881.23|4881.23|4881.92|4881.92|4881.23|4881.23|0
1627300710000|2021-07-26 11:58:30|4880.99|4880.99|4880.99|4880.99|4880.99|4880.99|4880.99|4880.99|0
1627300720000|2021-07-26 11:58:40|4881.23|4881.23|4882.09|4882.09|4882.09|4882.09|4881.23|4881.23|0
1627300730000|2021-07-26 11:58:50|4882.08|4882.08|4883.24|4883.24|4883.24|4883.24|4881.8|4881.8|0
1627300740000|2021-07-26 11:59:00|4883|4883|4883|4883|4883|4883|4883|4883|0
1627300750000|2021-07-26 11:59:10|4883.02|4883.02|4883.02|4883.02|4883.02|4883.02|4883.02|4883.02|0
1627300760000|2021-07-26 11:59:20|4883.31|4883.31|4884.08|4884.08|4884.08|4884.08|4882.73|4882.73|0
1627300770000|2021-07-26 11:59:30|4883.79|4883.79|4883.79|4883.79|4883.79|4883.79|4883.79|4883.79|0
1627300780000|2021-07-26 11:59:40|4883.55|4883.55|4883.55|4883.55|4883.55|4883.55|4883.55|4883.55|0
1627300790000|2021-07-26 11:59:50|4883.56|4883.56|4883.56|4883.56|4883.85|4883.85|4883.56|4883.56|0
1627300800000|2021-07-26 12:00:00|4883.27|4883.27|4883.04|4883.04|4883.27|4883.27|4883.04|4883.04|0
1627300810000|2021-07-26 12:00:10|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|0
1627300820000|2021-07-26 12:00:20|4883.04|4883.04|4882.53|4882.53|4883.04|4883.04|4882.53|4882.53|0
1627300840000|2021-07-26 12:00:40|4882.82|4882.82|4883.04|4883.04|4883.04|4883.04|4882.82|4882.82|0
1627300860000|2021-07-26 12:01:00|4883.32|4883.32|4883.04|4883.04|4883.32|4883.32|4882.75|4882.75|0
1627300870000|2021-07-26 12:01:10|4883.27|4883.27|4883.99|4883.99|4883.99|4883.99|4883.27|4883.27|0
1627300880000|2021-07-26 12:01:20|4883.71|4883.71|4883.71|4883.71|4883.71|4883.71|4883.42|4883.42|0
1627300890000|2021-07-26 12:01:30|4883.99|4883.99|4883.99|4883.99|4883.99|4883.99|4883.99|4883.99|0
1627300900000|2021-07-26 12:01:40|4884.23|4884.23|4884.54|4884.54|4884.54|4884.54|4884.23|4884.23|0
1627300910000|2021-07-26 12:01:50|4884.83|4884.83|4887|4887|4887|4887|4884.54|4884.54|0
1627300920000|2021-07-26 12:02:00|4886.78|4886.78|4886.47|4886.47|4887.12|4887.12|4886.47|4886.47|0
1627300930000|2021-07-26 12:02:10|4886.7|4886.7|4887.97|4887.97|4887.97|4887.97|4886.7|4886.7|0
1627300940000|2021-07-26 12:02:20|4887.99|4887.99|4887.48|4887.48|4887.99|4887.99|4887.48|4887.48|0
1627300950000|2021-07-26 12:02:30|4887.77|4887.77|4886.95|4886.95|4887.77|4887.77|4886.95|4886.95|0
1627300960000|2021-07-26 12:02:40|4886.9|4886.9|4887.19|4887.19|4887.19|4887.19|4886.9|4886.9|0
1627300980000|2021-07-26 12:03:00|4887.77|4887.77|4888.35|4888.35|4888.35|4888.35|4887.77|4887.77|0
1627300990000|2021-07-26 12:03:10|4888.06|4888.06|4888.07|4888.07|4888.07|4888.07|4888.06|4888.06|0
1627301000000|2021-07-26 12:03:20|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|4887.49|0
1627301020000|2021-07-26 12:03:40|4887.53|4887.53|4887.9|4887.9|4887.9|4887.9|4887.53|4887.53|0
1627301030000|2021-07-26 12:03:50|4888.38|4888.38|4888.14|4888.14|4888.38|4888.38|4888.14|4888.14|0
1627301050000|2021-07-26 12:04:10|4888.57|4888.57|4890.21|4890.21|4890.21|4890.21|4888.57|4888.57|0
1627301060000|2021-07-26 12:04:20|4890.27|4890.27|4890.27|4890.27|4890.27|4890.27|4890.24|4890.24|0
1627301070000|2021-07-26 12:04:30|4890.28|4890.28|4890.86|4890.86|4890.86|4890.86|4890.28|4890.28|0
1627301080000|2021-07-26 12:04:40|4891.44|4891.44|4892.52|4892.52|4892.52|4892.52|4891.44|4891.44|0
1627301090000|2021-07-26 12:04:50|4893.39|4893.39|4893.42|4893.42|4893.42|4893.42|4893.39|4893.39|0
1627301100000|2021-07-26 12:05:00|4894.85|4894.85|4894.37|4894.37|4895.14|4895.14|4894.37|4894.37|0
1627301110000|2021-07-26 12:05:10|4894.08|4894.08|4894.36|4894.36|4894.36|4894.36|4894.07|4894.07|0
1627301150000|2021-07-26 12:05:50|4894.93|4894.93|4895.22|4895.22|4895.22|4895.22|4894.93|4894.93|0
1627301160000|2021-07-26 12:06:00|4895.94|4895.94|4897.45|4897.45|4897.45|4897.45|4895.94|4895.94|0
1627301170000|2021-07-26 12:06:10|4896.44|4896.44|4895.93|4895.93|4896.44|4896.44|4895.93|4895.93|0
1627301180000|2021-07-26 12:06:20|4895.95|4895.95|4895.95|4895.95|4895.95|4895.95|4895.95|4895.95|0
1627301220000|2021-07-26 12:07:00|4895.26|4895.26|4895.31|4895.31|4895.31|4895.31|4895.26|4895.26|0
1627301230000|2021-07-26 12:07:10|4895.32|4895.32|4895.32|4895.32|4895.32|4895.32|4895.32|4895.32|0
1627301250000|2021-07-26 12:07:30|4895.8|4895.8|4895.59|4895.59|4895.8|4895.8|4895.59|4895.59|0
1627301260000|2021-07-26 12:07:40|4895.35|4895.35|4895.35|4895.35|4895.35|4895.35|4895.35|4895.35|0
1627301280000|2021-07-26 12:08:00|4895.33|4895.33|4895.33|4895.33|4895.33|4895.33|4895.33|4895.33|0
1627301300000|2021-07-26 12:08:20|4895.62|4895.62|4895.91|4895.91|4895.91|4895.91|4895.62|4895.62|0
1627301310000|2021-07-26 12:08:30|4895.62|4895.62|4895.62|4895.62|4895.62|4895.62|4895.62|4895.62|0
1627301320000|2021-07-26 12:08:40|4895.86|4895.86|4894.57|4894.57|4895.86|4895.86|4894.35|4894.35|0
1627301330000|2021-07-26 12:08:50|4894.06|4894.06|4893.85|4893.85|4894.06|4894.06|4893.85|4893.85|0
1627301350000|2021-07-26 12:09:10|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|0
1627301360000|2021-07-26 12:09:20|4893.85|4893.85|4893.54|4893.54|4893.85|4893.85|4893.54|4893.54|0
1627301370000|2021-07-26 12:09:30|4893.33|4893.33|4893.31|4893.31|4893.33|4893.33|4893.31|4893.31|0
1627301390000|2021-07-26 12:09:50|4893.02|4893.02|4893.02|4893.02|4893.02|4893.02|4893.02|4893.02|0
1627301400000|2021-07-26 12:10:00|4893.04|4893.04|4891.8|4891.8|4893.04|4893.04|4891.32|4891.32|0
1627301420000|2021-07-26 12:10:20|4892.09|4892.09|4892.09|4892.09|4892.09|4892.09|4892.09|4892.09|0
1627301430000|2021-07-26 12:10:30|4892.52|4892.52|4892.52|4892.52|4892.52|4892.52|4892.52|4892.52|0
1627301440000|2021-07-26 12:10:40|4893|4893|4893.84|4893.84|4894.08|4894.08|4893|4893|0
1627301460000|2021-07-26 12:11:00|4893.63|4893.63|4892.26|4892.26|4893.63|4893.63|4892.26|4892.26|0
1627301470000|2021-07-26 12:11:10|4892.22|4892.22|4892.29|4892.29|4892.29|4892.29|4892.22|4892.22|0
1627301480000|2021-07-26 12:11:20|4892.26|4892.26|4892.26|4892.26|4892.26|4892.26|4892.26|4892.26|0
1627301490000|2021-07-26 12:11:30|4891.78|4891.78|4891.78|4891.78|4892.21|4892.21|4891.78|4891.78|0
1627301510000|2021-07-26 12:11:50|4892.21|4892.21|4893.56|4893.56|4893.56|4893.56|4892.21|4892.21|0
1627301520000|2021-07-26 12:12:00|4893.57|4893.57|4893.9|4893.9|4893.9|4893.9|4893.57|4893.57|0
1627301560000|2021-07-26 12:12:40|4895.24|4895.24|4895.53|4895.53|4895.53|4895.53|4895.24|4895.24|0
1627301580000|2021-07-26 12:13:00|4895.24|4895.24|4895.24|4895.24|4895.24|4895.24|4895.24|4895.24|0
1627301590000|2021-07-26 12:13:10|4895.53|4895.53|4895.53|4895.53|4895.53|4895.53|4895.53|4895.53|0
1627301600000|2021-07-26 12:13:20|4895.77|4895.77|4895.48|4895.48|4895.77|4895.77|4895.48|4895.48|0
1627301610000|2021-07-26 12:13:30|4895.77|4895.77|4895.77|4895.77|4895.77|4895.77|4895.77|4895.77|0
1627301630000|2021-07-26 12:13:50|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|0
1627301640000|2021-07-26 12:14:00|4894.33|4894.33|4893.46|4893.46|4894.33|4894.33|4893.46|4893.46|0
1627301650000|2021-07-26 12:14:10|4893.17|4893.17|4893.17|4893.17|4893.17|4893.17|4893.17|4893.17|0
1627301670000|2021-07-26 12:14:30|4893.75|4893.75|4893.51|4893.51|4893.75|4893.75|4893.51|4893.51|0
1627301680000|2021-07-26 12:14:40|4893.99|4893.99|4893.75|4893.75|4893.99|4893.99|4893.75|4893.75|0
1627301700000|2021-07-26 12:15:00|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|0
1627301710000|2021-07-26 12:15:10|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|0
1627301720000|2021-07-26 12:15:20|4894.29|4894.29|4894.04|4894.04|4894.29|4894.29|4894.04|4894.04|0
1627301730000|2021-07-26 12:15:30|4894.08|4894.08|4894.37|4894.37|4894.37|4894.37|4894.08|4894.08|0
1627301750000|2021-07-26 12:15:50|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|0
1627301760000|2021-07-26 12:16:00|4894.3|4894.3|4894.49|4894.49|4894.49|4894.49|4894.01|4894.01|0
1627301770000|2021-07-26 12:16:10|4894.47|4894.47|4894.47|4894.47|4894.47|4894.47|4894.47|4894.47|0
1627301790000|2021-07-26 12:16:30|4895.34|4895.34|4895.05|4895.05|4895.34|4895.34|4895.05|4895.05|0
1627301800000|2021-07-26 12:16:40|4895.77|4895.77|4895.77|4895.77|4895.77|4895.77|4895.77|4895.77|0
1627301810000|2021-07-26 12:16:50|4896.34|4896.34|4896.87|4896.87|4896.87|4896.87|4896.34|4896.34|0
1627301830000|2021-07-26 12:17:10|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|0
1627301840000|2021-07-26 12:17:20|4897.93|4897.93|4898.22|4898.22|4898.22|4898.22|4897.93|4897.93|0
1627301860000|2021-07-26 12:17:40|4900.16|4900.16|4901.67|4901.67|4901.67|4901.67|4900.16|4900.16|0
1627301870000|2021-07-26 12:17:50|4901.96|4901.96|4901.96|4901.96|4901.96|4901.96|4901.96|4901.96|0
1627301880000|2021-07-26 12:18:00|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|0
1627301890000|2021-07-26 12:18:10|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|0
1627301910000|2021-07-26 12:18:30|4900.9|4900.9|4898.51|4898.51|4901.19|4901.19|4898.51|4898.51|0
1627301930000|2021-07-26 12:18:50|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|0
1627301940000|2021-07-26 12:19:00|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|0
1627301960000|2021-07-26 12:19:20|4898.84|4898.84|4898.84|4898.84|4898.84|4898.84|4898.55|4898.55|0
1627301970000|2021-07-26 12:19:30|4898.8|4898.8|4898.84|4898.84|4898.84|4898.84|4898.8|4898.8|0
1627301990000|2021-07-26 12:19:50|4898.26|4898.26|4897.68|4897.68|4898.26|4898.26|4897.68|4897.68|0
1627302000000|2021-07-26 12:20:00|4897.97|4897.97|4898.45|4898.45|4899.21|4899.21|4897.97|4897.97|0
1627302010000|2021-07-26 12:20:10|4897.85|4897.85|4898.14|4898.14|4898.14|4898.14|4897.85|4897.85|0
1627302060000|2021-07-26 12:21:00|4898.16|4898.16|4897.81|4897.81|4898.16|4898.16|4897.79|4897.79|0
1627302070000|2021-07-26 12:21:10|4898.1|4898.1|4898.1|4898.1|4898.1|4898.1|4898.1|4898.1|0
1627302090000|2021-07-26 12:21:30|4897.81|4897.81|4896.94|4896.94|4897.81|4897.81|4896.94|4896.94|0
1627302100000|2021-07-26 12:21:40|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|0
1627302120000|2021-07-26 12:22:00|4896.99|4896.99|4896.46|4896.46|4896.99|4896.99|4896.41|4896.41|0
1627302140000|2021-07-26 12:22:20|4896.7|4896.7|4896.7|4896.7|4896.94|4896.94|4896.7|4896.7|0
1627302160000|2021-07-26 12:22:40|4896.41|4896.41|4896.41|4896.41|4896.41|4896.41|4896.41|4896.41|0
1627302170000|2021-07-26 12:22:50|4896.17|4896.17|4895.67|4895.67|4896.17|4896.17|4895.38|4895.38|0
1627302180000|2021-07-26 12:23:00|4895.96|4895.96|4895.96|4895.96|4895.96|4895.96|4895.96|4895.96|0
1627302210000|2021-07-26 12:23:30|4895.09|4895.09|4894.87|4894.87|4895.09|4895.09|4894.87|4894.87|0
1627302220000|2021-07-26 12:23:40|4895.16|4895.16|4894.64|4894.64|4895.16|4895.16|4894.64|4894.64|0
1627302240000|2021-07-26 12:24:00|4894.69|4894.69|4894.92|4894.92|4894.92|4894.92|4894.64|4894.64|0
1627302250000|2021-07-26 12:24:10|4894.71|4894.71|4894.71|4894.71|4894.71|4894.71|4894.71|4894.71|0
1627302260000|2021-07-26 12:24:20|4893.84|4893.84|4893.57|4893.57|4893.84|4893.84|4893.55|4893.55|0
1627302270000|2021-07-26 12:24:30|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|0
1627302300000|2021-07-26 12:25:00|4894.44|4894.44|4894.44|4894.44|4894.44|4894.44|4894.15|4894.15|0
1627302310000|2021-07-26 12:25:10|4894.47|4894.47|4894.76|4894.76|4894.76|4894.76|4894.18|4894.18|0
1627302320000|2021-07-26 12:25:20|4895.05|4895.05|4895.91|4895.91|4895.91|4895.91|4895.05|4895.05|0
1627302330000|2021-07-26 12:25:30|4897.04|4897.04|4897.75|4897.75|4897.75|4897.75|4897.04|4897.04|0
1627302340000|2021-07-26 12:25:40|4897.77|4897.77|4897.83|4897.83|4897.83|4897.83|4897.77|4897.77|0
1627302350000|2021-07-26 12:25:50|4897.54|4897.54|4897.83|4897.83|4897.83|4897.83|4897.54|4897.54|0
1627302360000|2021-07-26 12:26:00|4897.54|4897.54|4898.62|4898.62|4898.62|4898.62|4897.54|4897.54|0
1627302370000|2021-07-26 12:26:10|4898.85|4898.85|4898.85|4898.85|4899.14|4899.14|4898.28|4898.28|0
1627302380000|2021-07-26 12:26:20|4898.57|4898.57|4899.35|4899.35|4899.64|4899.64|4898.57|4898.57|0
1627302390000|2021-07-26 12:26:30|4898.42|4898.42|4898.71|4898.71|4898.71|4898.71|4898.42|4898.42|0
1627302400000|2021-07-26 12:26:40|4898.42|4898.42|4898.71|4898.71|4899|4899|4898.42|4898.42|0
1627302410000|2021-07-26 12:26:50|4898.42|4898.42|4898.4|4898.4|4898.42|4898.42|4898.4|4898.4|0
1627302420000|2021-07-26 12:27:00|4898.11|4898.11|4897.06|4897.06|4898.11|4898.11|4897.06|4897.06|0
1627302430000|2021-07-26 12:27:10|4896.82|4896.82|4896.82|4896.82|4896.82|4896.82|4896.82|4896.82|0
1627302450000|2021-07-26 12:27:30|4896.53|4896.53|4896.82|4896.82|4897.11|4897.11|4896.53|4896.53|0
1627302460000|2021-07-26 12:27:40|4896.81|4896.81|4897.28|4897.28|4897.28|4897.28|4896.81|4896.81|0
1627302470000|2021-07-26 12:27:50|4897.04|4897.04|4897.04|4897.04|4897.04|4897.04|4897.04|4897.04|0
1627302500000|2021-07-26 12:28:20|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|0
1627302510000|2021-07-26 12:28:30|4896.28|4896.28|4895.19|4895.19|4896.28|4896.28|4895.19|4895.19|0
1627302520000|2021-07-26 12:28:40|4895.77|4895.77|4894.9|4894.9|4895.77|4895.77|4894.9|4894.9|0
1627302550000|2021-07-26 12:29:10|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|0
1627302560000|2021-07-26 12:29:20|4894.61|4894.61|4893.67|4893.67|4894.9|4894.9|4893.67|4893.67|0
1627302570000|2021-07-26 12:29:30|4893.17|4893.17|4893.16|4893.16|4893.17|4893.17|4893.16|4893.16|0
1627302600000|2021-07-26 12:30:00|4892.58|4892.58|4892.37|4892.37|4892.58|4892.58|4892.37|4892.37|0
1627302610000|2021-07-26 12:30:10|4892.34|4892.34|4892.33|4892.33|4892.34|4892.34|4892.33|4892.33|0
1627302630000|2021-07-26 12:30:30|4892.09|4892.09|4891.1|4891.1|4892.09|4892.09|4891.1|4891.1|0
1627302640000|2021-07-26 12:30:40|4891.39|4891.39|4891.35|4891.35|4891.39|4891.39|4891.35|4891.35|0
1627302650000|2021-07-26 12:30:50|4889.75|4889.75|4889.53|4889.53|4889.75|4889.75|4889.53|4889.53|0
1627302660000|2021-07-26 12:31:00|4889.49|4889.49|4889.23|4889.23|4889.49|4889.49|4889.23|4889.23|0
1627302670000|2021-07-26 12:31:10|4889.47|4889.47|4889.78|4889.78|4889.83|4889.83|4888.89|4888.89|0
1627302680000|2021-07-26 12:31:20|4890.07|4890.07|4891.07|4891.07|4891.07|4891.07|4890.07|4890.07|0
1627302690000|2021-07-26 12:31:30|4891.6|4891.6|4891.6|4891.6|4891.6|4891.6|4891.6|4891.6|0
1627302710000|2021-07-26 12:31:50|4892.46|4892.46|4892.46|4892.46|4892.46|4892.46|4892.46|4892.46|0
1627302720000|2021-07-26 12:32:00|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|0
1627302730000|2021-07-26 12:32:10|4891.88|4891.88|4892.87|4892.87|4892.87|4892.87|4891.88|4891.88|0
1627302760000|2021-07-26 12:32:40|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|4893.16|0
1627302770000|2021-07-26 12:32:50|4892.87|4892.87|4892.87|4892.87|4892.87|4892.87|4892.87|4892.87|0
1627302780000|2021-07-26 12:33:00|4892.65|4892.65|4892.36|4892.36|4892.65|4892.65|4892.36|4892.36|0
1627302790000|2021-07-26 12:33:10|4892.07|4892.07|4890.83|4890.83|4892.07|4892.07|4890.83|4890.83|0
1627302800000|2021-07-26 12:33:20|4890.87|4890.87|4891.64|4891.64|4891.64|4891.64|4890.87|4890.87|0
1627302820000|2021-07-26 12:33:40|4891.88|4891.88|4891.88|4891.88|4891.88|4891.88|4891.88|4891.88|0
1627302840000|2021-07-26 12:34:00|4893.04|4893.04|4894.38|4894.38|4894.38|4894.38|4893.04|4893.04|0
1627302850000|2021-07-26 12:34:10|4895.1|4895.1|4897.76|4897.76|4897.76|4897.76|4895.1|4895.1|0
1627302860000|2021-07-26 12:34:20|4897.47|4897.47|4897.18|4897.18|4897.47|4897.47|4897.18|4897.18|0
1627302870000|2021-07-26 12:34:30|4896.89|4896.89|4896.46|4896.46|4896.89|4896.89|4896.46|4896.46|0
1627302890000|2021-07-26 12:34:50|4896.91|4896.91|4896.91|4896.91|4896.91|4896.91|4896.91|4896.91|0
1627302900000|2021-07-26 12:35:00|4897.2|4897.2|4896.34|4896.34|4897.2|4897.2|4896.34|4896.34|0
1627302910000|2021-07-26 12:35:10|4896.1|4896.1|4896.39|4896.39|4896.39|4896.39|4896.1|4896.1|0
1627302920000|2021-07-26 12:35:20|4896.62|4896.62|4896.62|4896.62|4896.62|4896.62|4896.62|4896.62|0
1627302930000|2021-07-26 12:35:30|4896.05|4896.05|4895.76|4895.76|4896.05|4896.05|4895.76|4895.76|0
1627302940000|2021-07-26 12:35:40|4896.23|4896.23|4896.81|4896.81|4896.81|4896.81|4896.23|4896.23|0
1627302960000|2021-07-26 12:36:00|4897.1|4897.1|4896.81|4896.81|4897.39|4897.39|4896.81|4896.81|0
1627302980000|2021-07-26 12:36:20|4897.1|4897.1|4897.36|4897.36|4897.36|4897.36|4897.1|4897.1|0
1627302990000|2021-07-26 12:36:30|4898.22|4898.22|4898.57|4898.57|4898.57|4898.57|4898.22|4898.22|0
1627303000000|2021-07-26 12:36:40|4898.55|4898.55|4900.44|4900.44|4900.44|4900.44|4898.55|4898.55|0
1627303020000|2021-07-26 12:37:00|4900.73|4900.73|4901.07|4901.07|4901.07|4901.07|4900.44|4900.44|0
1627303040000|2021-07-26 12:37:20|4901.57|4901.57|4901.35|4901.35|4901.57|4901.57|4901.35|4901.35|0
1627303050000|2021-07-26 12:37:30|4901.83|4901.83|4901.83|4901.83|4901.83|4901.83|4901.83|4901.83|0
1627303100000|2021-07-26 12:38:20|4902.07|4902.07|4903.59|4903.59|4903.59|4903.59|4902.07|4902.07|0
1627303120000|2021-07-26 12:38:40|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|0
1627303130000|2021-07-26 12:38:50|4903.53|4903.53|4903.3|4903.3|4903.53|4903.53|4903.3|4903.3|0
1627303140000|2021-07-26 12:39:00|4903.06|4903.06|4903.88|4903.88|4904.17|4904.17|4903.06|4903.06|0
1627303150000|2021-07-26 12:39:10|4903.45|4903.45|4903.45|4903.45|4903.45|4903.45|4903.45|4903.45|0
1627303180000|2021-07-26 12:39:40|4903.16|4903.16|4903.16|4903.16|4903.16|4903.16|4903.16|4903.16|0
1627303200000|2021-07-26 12:40:00|4903.13|4903.13|4903.13|4903.13|4903.13|4903.13|4903.13|4903.13|0
1627303210000|2021-07-26 12:40:10|4902.84|4902.84|4902.84|4902.84|4902.84|4902.84|4902.84|4902.84|0
1627303220000|2021-07-26 12:40:20|4902.12|4902.12|4902.12|4902.12|4902.12|4902.12|4902.12|4902.12|0
1627303230000|2021-07-26 12:40:30|4901.91|4901.91|4901.91|4901.91|4901.91|4901.91|4901.91|4901.91|0
1627303250000|2021-07-26 12:40:50|4902.34|4902.34|4901.83|4901.83|4902.34|4902.34|4901.83|4901.83|0
1627303270000|2021-07-26 12:41:10|4901.62|4901.62|4901.33|4901.33|4901.62|4901.62|4901.33|4901.33|0
1627303300000|2021-07-26 12:41:40|4901.04|4901.04|4900.82|4900.82|4901.04|4901.04|4900.82|4900.82|0
1627303320000|2021-07-26 12:42:00|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|0
1627303330000|2021-07-26 12:42:10|4899.82|4899.82|4900.3|4900.3|4900.3|4900.3|4899.82|4899.82|0
1627303340000|2021-07-26 12:42:20|4900.58|4900.58|4900.58|4900.58|4900.58|4900.58|4900.58|4900.58|0
1627303360000|2021-07-26 12:42:40|4900.87|4900.87|4900.87|4900.87|4900.87|4900.87|4900.87|4900.87|0
1627303380000|2021-07-26 12:43:00|4900.58|4900.58|4901.02|4901.02|4901.02|4901.02|4900.58|4900.58|0
1627303400000|2021-07-26 12:43:20|4901.73|4901.73|4901.75|4901.75|4902.04|4902.04|4901.73|4901.73|0
1627303430000|2021-07-26 12:43:50|4901.54|4901.54|4900.96|4900.96|4901.54|4901.54|4900.96|4900.96|0
1627303440000|2021-07-26 12:44:00|4901.83|4901.83|4901.87|4901.87|4901.87|4901.87|4901.83|4901.83|0
1627303450000|2021-07-26 12:44:10|4901.88|4901.88|4901.59|4901.59|4901.88|4901.88|4901.59|4901.59|0
1627303460000|2021-07-26 12:44:20|4901.57|4901.57|4901.07|4901.07|4901.57|4901.57|4901.07|4901.07|0
1627303470000|2021-07-26 12:44:30|4900.35|4900.35|4899.82|4899.82|4900.35|4900.35|4899.82|4899.82|0
1627303480000|2021-07-26 12:44:40|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|0
1627303490000|2021-07-26 12:44:50|4899.23|4899.23|4899.23|4899.23|4899.23|4899.23|4899.23|4899.23|0
1627303500000|2021-07-26 12:45:00|4899.52|4899.52|4900.55|4900.55|4900.55|4900.55|4899.52|4899.52|0
1627303520000|2021-07-26 12:45:20|4900.53|4900.53|4900.53|4900.53|4900.53|4900.53|4900.53|4900.53|0
1627303530000|2021-07-26 12:45:30|4901.01|4901.01|4900.72|4900.72|4901.01|4901.01|4900.72|4900.72|0
1627303540000|2021-07-26 12:45:40|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|4901.01|0
1627303560000|2021-07-26 12:46:00|4900.77|4900.77|4901.01|4901.01|4901.01|4901.01|4900.77|4900.77|0
1627303570000|2021-07-26 12:46:10|4900.72|4900.72|4900.72|4900.72|4900.72|4900.72|4900.72|4900.72|0
1627303580000|2021-07-26 12:46:20|4900.96|4900.96|4901.25|4901.25|4901.54|4901.54|4900.96|4900.96|0
1627303590000|2021-07-26 12:46:30|4901.27|4901.27|4901.7|4901.7|4901.7|4901.7|4901.27|4901.27|0
1627303600000|2021-07-26 12:46:40|4901.22|4901.22|4900.55|4900.55|4901.22|4901.22|4900.55|4900.55|0
1627303610000|2021-07-26 12:46:50|4900.5|4900.5|4899.34|4899.34|4900.5|4900.5|4899.34|4899.34|0
1627303620000|2021-07-26 12:47:00|4899.92|4899.92|4897.25|4897.25|4899.92|4899.92|4897.25|4897.25|0
1627303630000|2021-07-26 12:47:10|4896.67|4896.67|4897.01|4897.01|4897.01|4897.01|4896.43|4896.43|0
1627303640000|2021-07-26 12:47:20|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|0
1627303650000|2021-07-26 12:47:30|4896.72|4896.72|4897.01|4897.01|4897.01|4897.01|4896.43|4896.43|0
1627303660000|2021-07-26 12:47:40|4897.25|4897.25|4896.91|4896.91|4897.25|4897.25|4896.91|4896.91|0
1627303670000|2021-07-26 12:47:50|4897.12|4897.12|4897|4897|4897.12|4897.12|4897|4897|0
1627303700000|2021-07-26 12:48:20|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|0
1627303730000|2021-07-26 12:48:50|4897.27|4897.27|4896.03|4896.03|4897.27|4897.27|4896.03|4896.03|0
1627303740000|2021-07-26 12:49:00|4895.99|4895.99|4895.11|4895.11|4895.99|4895.99|4895.11|4895.11|0
1627303750000|2021-07-26 12:49:10|4895.35|4895.35|4893.62|4893.62|4895.35|4895.35|4893.62|4893.62|0
1627303760000|2021-07-26 12:49:20|4893.91|4893.91|4893.91|4893.91|4893.91|4893.91|4893.91|4893.91|0
1627303770000|2021-07-26 12:49:30|4894.2|4894.2|4894.75|4894.75|4894.75|4894.75|4893.69|4893.69|0
1627303790000|2021-07-26 12:49:50|4893.88|4893.88|4894.75|4894.75|4894.75|4894.75|4893.88|4893.88|0
1627303820000|2021-07-26 12:50:20|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|0
1627303830000|2021-07-26 12:50:30|4895.8|4895.8|4895.49|4895.49|4896.07|4896.07|4895.49|4895.49|0
1627303840000|2021-07-26 12:50:40|4895.21|4895.21|4895.64|4895.64|4895.64|4895.64|4894.97|4894.97|0
1627303850000|2021-07-26 12:50:50|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|0
1627303860000|2021-07-26 12:51:00|4894.94|4894.94|4894.94|4894.94|4894.94|4894.94|4894.94|4894.94|0
1627303870000|2021-07-26 12:51:10|4896|4896|4896|4896|4896|4896|4896|4896|0
1627303880000|2021-07-26 12:51:20|4896.04|4896.04|4896.04|4896.04|4896.04|4896.04|4896.04|4896.04|0
1627303900000|2021-07-26 12:51:40|4895.56|4895.56|4895.84|4895.84|4895.84|4895.84|4895.56|4895.56|0
1627303920000|2021-07-26 12:52:00|4894.61|4894.61|4894.18|4894.18|4894.61|4894.61|4893.89|4893.89|0
1627303960000|2021-07-26 12:52:40|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|0
1627303970000|2021-07-26 12:52:50|4894.48|4894.48|4894.48|4894.48|4894.48|4894.48|4894.48|4894.48|0
1627303980000|2021-07-26 12:53:00|4894.53|4894.53|4894.51|4894.51|4894.53|4894.53|4894.5|4894.5|0
1627304000000|2021-07-26 12:53:20|4894.3|4894.3|4893.76|4893.76|4894.3|4894.3|4893.72|4893.72|0
1627304020000|2021-07-26 12:53:40|4893.97|4893.97|4895.15|4895.15|4895.15|4895.15|4893.97|4893.97|0
1627304030000|2021-07-26 12:53:50|4894.28|4894.28|4894.28|4894.28|4894.57|4894.57|4894.28|4894.28|0
1627304040000|2021-07-26 12:54:00|4894.32|4894.32|4894.32|4894.32|4894.32|4894.32|4894.32|4894.32|0
1627304080000|2021-07-26 12:54:40|4893.67|4893.67|4893.63|4893.63|4893.67|4893.67|4893.63|4893.63|0
1627304100000|2021-07-26 12:55:00|4893.34|4893.34|4893.34|4893.34|4893.34|4893.34|4893.34|4893.34|0
1627304130000|2021-07-26 12:55:30|4892.39|4892.39|4892.17|4892.17|4892.39|4892.39|4892.17|4892.17|0
1627304140000|2021-07-26 12:55:40|4891.05|4891.05|4891.48|4891.48|4891.48|4891.48|4890.81|4890.81|0
1627304160000|2021-07-26 12:56:00|4891.05|4891.05|4891.05|4891.05|4891.05|4891.05|4891.05|4891.05|0
1627304170000|2021-07-26 12:56:10|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|0
1627304180000|2021-07-26 12:56:20|4891.05|4891.05|4890.76|4890.76|4891.05|4891.05|4890.76|4890.76|0
1627304190000|2021-07-26 12:56:30|4890.47|4890.47|4889.83|4889.83|4890.47|4890.47|4889.83|4889.83|0
1627304210000|2021-07-26 12:56:50|4890.54|4890.54|4890.52|4890.52|4890.54|4890.54|4890.52|4890.52|0
1627304230000|2021-07-26 12:57:10|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|0
1627304240000|2021-07-26 12:57:20|4891.61|4891.61|4891.61|4891.61|4891.61|4891.61|4891.61|4891.61|0
1627304260000|2021-07-26 12:57:40|4891.63|4891.63|4891.38|4891.38|4891.63|4891.63|4891.38|4891.38|0
1627304300000|2021-07-26 12:58:20|4890.47|4890.47|4890.17|4890.17|4890.47|4890.47|4890.17|4890.17|0
1627304310000|2021-07-26 12:58:30|4889.88|4889.88|4889.64|4889.64|4890.12|4890.12|4889.64|4889.64|0
1627304320000|2021-07-26 12:58:40|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|0
1627304340000|2021-07-26 12:59:00|4890.49|4890.49|4890.73|4890.73|4890.73|4890.73|4890.49|4890.49|0
1627304360000|2021-07-26 12:59:20|4890.71|4890.71|4890.47|4890.47|4890.71|4890.71|4890.47|4890.47|0
1627304370000|2021-07-26 12:59:30|4890.25|4890.25|4889.75|4889.75|4890.25|4890.25|4889.75|4889.75|0
1627304400000|2021-07-26 13:00:00|4889.51|4889.51|4889.22|4889.22|4889.51|4889.51|4889.22|4889.22|0
1627304410000|2021-07-26 13:00:10|4889.7|4889.7|4891.64|4891.64|4891.64|4891.64|4889.7|4889.7|0
1627304420000|2021-07-26 13:00:20|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|0
1627304430000|2021-07-26 13:00:30|4891.06|4891.06|4891.08|4891.08|4891.08|4891.08|4891.06|4891.06|0
1627304450000|2021-07-26 13:00:50|4891.37|4891.37|4892.18|4892.18|4892.19|4892.19|4891.37|4891.37|0
1627304460000|2021-07-26 13:01:00|4892.61|4892.61|4892.98|4892.98|4892.98|4892.98|4892.4|4892.4|0
1627304470000|2021-07-26 13:01:10|4893.27|4893.27|4895.28|4895.28|4895.28|4895.28|4892.98|4892.98|0
1627304480000|2021-07-26 13:01:20|4895.32|4895.32|4895.51|4895.51|4895.8|4895.8|4895.32|4895.32|0
1627304490000|2021-07-26 13:01:30|4895.99|4895.99|4896.03|4896.03|4896.03|4896.03|4895.99|4895.99|0
1627304500000|2021-07-26 13:01:40|4896.31|4896.31|4897.15|4897.15|4897.63|4897.63|4896.31|4896.31|0
1627304510000|2021-07-26 13:01:50|4896.94|4896.94|4896.65|4896.65|4896.94|4896.94|4896.36|4896.36|0
1627304520000|2021-07-26 13:02:00|4896.41|4896.41|4893.93|4893.93|4896.65|4896.65|4893.93|4893.93|0
1627304530000|2021-07-26 13:02:10|4894.16|4894.16|4894.38|4894.38|4894.38|4894.38|4894.16|4894.16|0
1627304560000|2021-07-26 13:02:40|4895.1|4895.1|4896.25|4896.25|4896.25|4896.25|4895.1|4895.1|0
1627304570000|2021-07-26 13:02:50|4896.54|4896.54|4897.89|4897.89|4897.89|4897.89|4896.54|4896.54|0
1627304580000|2021-07-26 13:03:00|4897.6|4897.6|4897.06|4897.06|4897.6|4897.6|4897.01|4897.01|0
1627304590000|2021-07-26 13:03:10|4896.78|4896.78|4896.79|4896.79|4897.06|4897.06|4896.78|4896.78|0
1627304600000|2021-07-26 13:03:20|4896.58|4896.58|4893.41|4893.41|4896.58|4896.58|4893.41|4893.41|0
1627304610000|2021-07-26 13:03:30|4893.39|4893.39|4893.37|4893.37|4893.68|4893.68|4893.37|4893.37|0
1627304620000|2021-07-26 13:03:40|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|0
1627304630000|2021-07-26 13:03:50|4892.7|4892.7|4892.07|4892.07|4892.99|4892.99|4892.07|4892.07|0
1627304640000|2021-07-26 13:04:00|4892.65|4892.65|4894.09|4894.09|4894.09|4894.09|4892.65|4892.65|0
1627304670000|2021-07-26 13:04:30|4894.56|4894.56|4894.56|4894.56|4894.56|4894.56|4894.56|4894.56|0
1627304680000|2021-07-26 13:04:40|4894.27|4894.27|4894.56|4894.56|4894.56|4894.56|4894.27|4894.27|0
1627304690000|2021-07-26 13:04:50|4896.07|4896.07|4896.07|4896.07|4896.07|4896.07|4896.07|4896.07|0
1627304710000|2021-07-26 13:05:10|4896.1|4896.1|4896.81|4896.81|4896.81|4896.81|4896.1|4896.1|0
1627304720000|2021-07-26 13:05:20|4897.39|4897.39|4897.39|4897.39|4897.39|4897.39|4897.1|4897.1|0
1627304730000|2021-07-26 13:05:30|4897.68|4897.68|4897.15|4897.15|4897.68|4897.68|4897.15|4897.15|0
1627304750000|2021-07-26 13:05:50|4897.44|4897.44|4896.86|4896.86|4897.73|4897.73|4896.86|4896.86|0
1627304760000|2021-07-26 13:06:00|4897.1|4897.1|4896.81|4896.81|4897.1|4897.1|4896.81|4896.81|0
1627304770000|2021-07-26 13:06:10|4897.39|4897.39|4898.88|4898.88|4898.88|4898.88|4897.39|4897.39|0
1627304790000|2021-07-26 13:06:30|4899.17|4899.17|4899.17|4899.17|4899.17|4899.17|4899.17|4899.17|0
1627304800000|2021-07-26 13:06:40|4899.19|4899.19|4899.21|4899.21|4899.21|4899.21|4899.19|4899.19|0
1627304810000|2021-07-26 13:06:50|4899.2|4899.2|4899.2|4899.2|4899.2|4899.2|4899.2|4899.2|0
1627304820000|2021-07-26 13:07:00|4899.44|4899.44|4899.44|4899.44|4899.44|4899.44|4899.44|4899.44|0
1627304830000|2021-07-26 13:07:10|4900.11|4900.11|4899.87|4899.87|4900.11|4900.11|4899.87|4899.87|0
1627304840000|2021-07-26 13:07:20|4900.59|4900.59|4900.91|4900.91|4900.91|4900.91|4900.59|4900.59|0
1627304860000|2021-07-26 13:07:40|4900.9|4900.9|4900.9|4900.9|4900.9|4900.9|4900.9|4900.9|0
1627304870000|2021-07-26 13:07:50|4900.38|4900.38|4898.55|4898.55|4900.38|4900.38|4898.55|4898.55|0
1627304890000|2021-07-26 13:08:10|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|0
1627304900000|2021-07-26 13:08:20|4898.02|4898.02|4898.5|4898.5|4898.5|4898.5|4898.02|4898.02|0
1627304910000|2021-07-26 13:08:30|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|0
1627304940000|2021-07-26 13:09:00|4898.75|4898.75|4897.96|4897.96|4898.75|4898.75|4897.96|4897.96|0
1627304950000|2021-07-26 13:09:10|4898|4898|4898|4898|4898|4898|4898|4898|0
1627304970000|2021-07-26 13:09:30|4897.71|4897.71|4897.71|4897.71|4897.71|4897.71|4897.71|4897.71|0
1627304980000|2021-07-26 13:09:40|4898|4898|4898.29|4898.29|4898.29|4898.29|4898|4898|0
1627304990000|2021-07-26 13:09:50|4898.58|4898.58|4898.58|4898.58|4898.58|4898.58|4898.58|4898.58|0
1627305020000|2021-07-26 13:10:20|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|0
1627305030000|2021-07-26 13:10:30|4898.58|4898.58|4900.06|4900.06|4900.83|4900.83|4898.58|4898.58|0
1627305050000|2021-07-26 13:10:50|4899.84|4899.84|4899.84|4899.84|4899.84|4899.84|4899.84|4899.84|0
1627305060000|2021-07-26 13:11:00|4899.55|4899.55|4899.05|4899.05|4899.55|4899.55|4899.05|4899.05|0
1627305070000|2021-07-26 13:11:10|4898.76|4898.76|4897.75|4897.75|4898.76|4898.76|4897.75|4897.75|0
1627305080000|2021-07-26 13:11:20|4897.72|4897.72|4896.18|4896.18|4897.72|4897.72|4896.18|4896.18|0
1627305090000|2021-07-26 13:11:30|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|0
1627305100000|2021-07-26 13:11:40|4895.86|4895.86|4895.86|4895.86|4895.86|4895.86|4895.86|4895.86|0
1627305120000|2021-07-26 13:12:00|4895.57|4895.57|4894.85|4894.85|4895.57|4895.57|4894.85|4894.85|0
1627305130000|2021-07-26 13:12:10|4894.66|4894.66|4894.66|4894.66|4894.66|4894.66|4894.66|4894.66|0
1627305140000|2021-07-26 13:12:20|4894.95|4894.95|4894.71|4894.71|4894.95|4894.95|4894.71|4894.71|0
1627305150000|2021-07-26 13:12:30|4894.13|4894.13|4893.68|4893.68|4894.13|4894.13|4893.34|4893.34|0
1627305160000|2021-07-26 13:12:40|4893.39|4893.39|4893.11|4893.11|4893.43|4893.43|4893.11|4893.11|0
1627305170000|2021-07-26 13:12:50|4892.46|4892.46|4892.45|4892.45|4892.46|4892.46|4892.45|4892.45|0
1627305180000|2021-07-26 13:13:00|4892.47|4892.47|4891.32|4891.32|4892.47|4892.47|4891.32|4891.32|0
1627305190000|2021-07-26 13:13:10|4891.61|4891.61|4890.38|4890.38|4892.08|4892.08|4890.38|4890.38|0
1627305200000|2021-07-26 13:13:20|4890.09|4890.09|4890.14|4890.14|4890.14|4890.14|4889.85|4889.85|0
1627305210000|2021-07-26 13:13:30|4889.85|4889.85|4890.04|4890.04|4890.04|4890.04|4889.56|4889.56|0
1627305220000|2021-07-26 13:13:40|4891.38|4891.38|4892.2|4892.2|4892.2|4892.2|4891.38|4891.38|0
1627305230000|2021-07-26 13:13:50|4892.49|4892.49|4892.49|4892.49|4892.49|4892.49|4892.49|4892.49|0
1627305240000|2021-07-26 13:14:00|4892.51|4892.51|4894.36|4894.36|4894.36|4894.36|4892.51|4892.51|0
1627305250000|2021-07-26 13:14:10|4894.38|4894.38|4894.9|4894.9|4894.96|4894.96|4894.38|4894.38|0
1627305260000|2021-07-26 13:14:20|4894.67|4894.67|4897.64|4897.64|4897.64|4897.64|4894.67|4894.67|0
1627305280000|2021-07-26 13:14:40|4896.82|4896.82|4894.4|4894.4|4896.82|4896.82|4894.4|4894.4|0
1627305290000|2021-07-26 13:14:50|4894.16|4894.16|4894.16|4894.16|4894.16|4894.16|4893.87|4893.87|0
1627305310000|2021-07-26 13:15:10|4894.74|4894.74|4894.95|4894.95|4894.95|4894.95|4894.74|4894.74|0
1627305320000|2021-07-26 13:15:20|4894.66|4894.66|4894.66|4894.66|4894.66|4894.66|4894.66|4894.66|0
1627305330000|2021-07-26 13:15:30|4894.9|4894.9|4895.19|4895.19|4895.19|4895.19|4894.9|4894.9|0
1627305340000|2021-07-26 13:15:40|4895.43|4895.43|4895.41|4895.41|4895.43|4895.43|4895.41|4895.41|0
1627305360000|2021-07-26 13:16:00|4895.65|4895.65|4895.65|4895.65|4895.65|4895.65|4895.65|4895.65|0
1627305370000|2021-07-26 13:16:10|4895.94|4895.94|4897.37|4897.37|4897.37|4897.37|4895.94|4895.94|0
1627305380000|2021-07-26 13:16:20|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|0
1627305390000|2021-07-26 13:16:30|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|4897.17|0
1627305400000|2021-07-26 13:16:40|4897.75|4897.75|4898.49|4898.49|4898.49|4898.49|4897.75|4897.75|0
1627305410000|2021-07-26 13:16:50|4898.2|4898.2|4898.49|4898.49|4898.49|4898.49|4898.2|4898.2|0
1627305420000|2021-07-26 13:17:00|4898.55|4898.55|4899.09|4899.09|4899.13|4899.13|4898.55|4898.55|0
1627305430000|2021-07-26 13:17:10|4899.56|4899.56|4899.56|4899.56|4899.56|4899.56|4899.56|4899.56|0
1627305460000|2021-07-26 13:17:40|4899.85|4899.85|4899.85|4899.85|4899.85|4899.85|4899.85|4899.85|0
1627305470000|2021-07-26 13:17:50|4899.61|4899.61|4900.48|4900.48|4900.48|4900.48|4899.61|4899.61|0
1627305480000|2021-07-26 13:18:00|4900.93|4900.93|4900.69|4900.69|4901.62|4901.62|4900.69|4900.69|0
1627305490000|2021-07-26 13:18:10|4900.67|4900.67|4900.46|4900.46|4900.67|4900.67|4900.46|4900.46|0
1627305500000|2021-07-26 13:18:20|4900.75|4900.75|4900.46|4900.46|4900.75|4900.75|4900.46|4900.46|0
1627305520000|2021-07-26 13:18:40|4900.17|4900.17|4900.22|4900.22|4900.46|4900.46|4900.17|4900.17|0
1627305540000|2021-07-26 13:19:00|4899.79|4899.79|4899.79|4899.79|4899.79|4899.79|4899.79|4899.79|0
1627305550000|2021-07-26 13:19:10|4899.81|4899.81|4899.55|4899.55|4899.81|4899.81|4899.55|4899.55|0
1627305560000|2021-07-26 13:19:20|4899.84|4899.84|4900.32|4900.32|4900.32|4900.32|4899.84|4899.84|0
1627305570000|2021-07-26 13:19:30|4900.33|4900.33|4900.33|4900.33|4900.33|4900.33|4900.33|4900.33|0
1627305590000|2021-07-26 13:19:50|4900.32|4900.32|4900.33|4900.33|4900.33|4900.33|4900.32|4900.32|0
1627305610000|2021-07-26 13:20:10|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|0
1627305620000|2021-07-26 13:20:20|4900.47|4900.47|4900.47|4900.47|4900.47|4900.47|4900.47|4900.47|0
1627305630000|2021-07-26 13:20:30|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|0
1627305640000|2021-07-26 13:20:40|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|4900.71|4900.71|0
1627305650000|2021-07-26 13:20:50|4901.02|4901.02|4901.02|4901.02|4901.02|4901.02|4901.02|4901.02|0
1627305660000|2021-07-26 13:21:00|4900.35|4900.35|4900.35|4900.35|4900.35|4900.35|4900.35|4900.35|0
1627305670000|2021-07-26 13:21:10|4900.38|4900.38|4900.16|4900.16|4900.4|4900.4|4900.16|4900.16|0
1627305700000|2021-07-26 13:21:40|4900.38|4900.38|4901.1|4901.1|4901.1|4901.1|4900.36|4900.36|0
1627305710000|2021-07-26 13:21:50|4901.12|4901.12|4901.51|4901.51|4901.55|4901.55|4901.12|4901.12|0
1627305720000|2021-07-26 13:22:00|4901.3|4901.3|4900.5|4900.5|4901.3|4901.3|4900.5|4900.5|0
1627305750000|2021-07-26 13:22:30|4900.79|4900.79|4900.79|4900.79|4900.79|4900.79|4900.79|4900.79|0
1627305760000|2021-07-26 13:22:40|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|0
1627305810000|2021-07-26 13:23:30|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|0
1627305820000|2021-07-26 13:23:40|4901.27|4901.27|4901.04|4901.04|4901.51|4901.51|4901.04|4901.04|0
1627305830000|2021-07-26 13:23:50|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|0
1627305840000|2021-07-26 13:24:00|4900.27|4900.27|4898.24|4898.24|4900.27|4900.27|4897.46|4897.46|0
1627305850000|2021-07-26 13:24:10|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|0
1627305860000|2021-07-26 13:24:20|4896.67|4896.67|4896.67|4896.67|4897.32|4897.32|4896.67|4896.67|0
1627305870000|2021-07-26 13:24:30|4896.24|4896.24|4896.24|4896.24|4896.45|4896.45|4896.24|4896.24|0
1627305890000|2021-07-26 13:24:50|4896|4896|4895.78|4895.78|4896|4896|4895.57|4895.57|0
1627305900000|2021-07-26 13:25:00|4893.99|4893.99|4896.29|4896.29|4896.29|4896.29|4893.99|4893.99|0
1627305920000|2021-07-26 13:25:20|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|0
1627305930000|2021-07-26 13:25:30|4895.88|4895.88|4896.24|4896.24|4896.24|4896.24|4895.88|4895.88|0
1627305940000|2021-07-26 13:25:40|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|0
1627305950000|2021-07-26 13:25:50|4896.55|4896.55|4897.6|4897.6|4897.6|4897.6|4896.55|4896.55|0
1627305960000|2021-07-26 13:26:00|4897.62|4897.62|4897.62|4897.62|4897.62|4897.62|4897.62|4897.62|0
1627305970000|2021-07-26 13:26:10|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|4897.86|0
1627305980000|2021-07-26 13:26:20|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|0
1627305990000|2021-07-26 13:26:30|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|0
1627306000000|2021-07-26 13:26:40|4897.06|4897.06|4896.79|4896.79|4897.06|4897.06|4896.79|4896.79|0
1627306040000|2021-07-26 13:27:20|4896.14|4896.14|4895.17|4895.17|4896.14|4896.14|4895.17|4895.17|0
1627306060000|2021-07-26 13:27:40|4895.65|4895.65|4895.41|4895.41|4895.65|4895.65|4895.41|4895.41|0
1627306080000|2021-07-26 13:28:00|4896.7|4896.7|4896.7|4896.7|4896.7|4896.7|4896.7|4896.7|0
1627306110000|2021-07-26 13:28:30|4897.18|4897.18|4897.93|4897.93|4897.93|4897.93|4896.32|4896.32|0
1627306120000|2021-07-26 13:28:40|4897.69|4897.69|4898.16|4898.16|4898.16|4898.16|4897.69|4897.69|0
1627306130000|2021-07-26 13:28:50|4898.4|4898.4|4898.69|4898.69|4898.69|4898.69|4898.4|4898.4|0
1627306140000|2021-07-26 13:29:00|4898.71|4898.71|4899.9|4899.9|4899.9|4899.9|4898.71|4898.71|0
1627306150000|2021-07-26 13:29:10|4900.98|4900.98|4903.13|4903.13|4903.13|4903.13|4900.98|4900.98|0
1627306160000|2021-07-26 13:29:20|4902.65|4902.65|4904.28|4904.28|4904.28|4904.28|4902.65|4902.65|0
1627306170000|2021-07-26 13:29:30|4904.71|4904.71|4904.37|4904.37|4905.19|4905.19|4903|4903|0
1627306180000|2021-07-26 13:29:40|4904.16|4904.16|4904.72|4904.72|4904.92|4904.92|4904.16|4904.16|0
1627306190000|2021-07-26 13:29:50|4904.93|4904.93|4899.47|4899.47|4904.93|4904.93|4899.47|4899.47|0
1627306200000|2021-07-26 13:30:00|4899.18|4899.18|4901.88|4901.88|4901.88|4901.88|4895.19|4895.19|0
1627306210000|2021-07-26 13:30:10|4901.67|4901.67|4907.95|4907.95|4907.95|4907.95|4901.38|4901.38|0
1627306220000|2021-07-26 13:30:20|4907.97|4907.97|4915.46|4915.46|4915.46|4915.46|4907.97|4907.97|0
1627306230000|2021-07-26 13:30:30|4916.81|4916.81|4922.16|4922.16|4922.16|4922.16|4916.24|4916.24|0
1627306240000|2021-07-26 13:30:40|4923.06|4923.06|4926.24|4926.24|4928.57|4928.57|4922.71|4922.71|0
1627306250000|2021-07-26 13:30:50|4926.53|4926.53|4927.62|4927.62|4927.62|4927.62|4925.48|4925.48|0
1627306260000|2021-07-26 13:31:00|4927.91|4927.91|4928.86|4928.86|4930.62|4930.62|4927.43|4927.43|0
1627306270000|2021-07-26 13:31:10|4928.88|4928.88|4936.25|4936.25|4937.02|4937.02|4928.88|4928.88|0
1627306280000|2021-07-26 13:31:20|4934.96|4934.96|4932.42|4932.42|4934.96|4934.96|4930.31|4930.31|0
1627306290000|2021-07-26 13:31:30|4932.13|4932.13|4928.75|4928.75|4932.13|4932.13|4923.37|4923.37|0
1627306300000|2021-07-26 13:31:40|4929.33|4929.33|4933.87|4933.87|4933.87|4933.87|4929.33|4929.33|0
1627306310000|2021-07-26 13:31:50|4933.96|4933.96|4931.98|4931.98|4936.39|4936.39|4931.98|4931.98|0
1627306320000|2021-07-26 13:32:00|4932.27|4932.27|4924.14|4924.14|4933.63|4933.63|4924.14|4924.14|0
1627306330000|2021-07-26 13:32:10|4923.92|4923.92|4925.8|4925.8|4926.75|4926.75|4923.92|4923.92|0
1627306340000|2021-07-26 13:32:20|4924.64|4924.64|4920.58|4920.58|4924.64|4924.64|4920.58|4920.58|0
1627306350000|2021-07-26 13:32:30|4920.29|4920.29|4921.54|4921.54|4921.7|4921.7|4919.9|4919.9|0
1627306360000|2021-07-26 13:32:40|4921.75|4921.75|4930.58|4930.58|4931.3|4931.3|4920.87|4920.87|0
1627306370000|2021-07-26 13:32:50|4928.74|4928.74|4929.56|4929.56|4929.56|4929.56|4928.35|4928.35|0
1627306380000|2021-07-26 13:33:00|4928.4|4928.4|4928.46|4928.46|4928.46|4928.46|4925.94|4925.94|0
1627306390000|2021-07-26 13:33:10|4927.88|4927.88|4932.58|4932.58|4935.17|4935.17|4927.88|4927.88|0
1627306400000|2021-07-26 13:33:20|4932.15|4932.15|4931.44|4931.44|4934.05|4934.05|4931.44|4931.44|0
1627306410000|2021-07-26 13:33:30|4931.15|4931.15|4930.22|4930.22|4931.15|4931.15|4930.22|4930.22|0
1627306420000|2021-07-26 13:33:40|4930.8|4930.8|4934.28|4934.28|4935.14|4935.14|4930.8|4930.8|0
1627306430000|2021-07-26 13:33:50|4934.57|4934.57|4936.78|4936.78|4936.78|4936.78|4934.51|4934.51|0
1627306440000|2021-07-26 13:34:00|4937.97|4937.97|4943.47|4943.47|4944.23|4944.23|4937.97|4937.97|0
1627306450000|2021-07-26 13:34:10|4943.48|4943.48|4942.47|4942.47|4943.48|4943.48|4942.47|4942.47|0
1627306460000|2021-07-26 13:34:20|4941.68|4941.68|4938.54|4938.54|4941.68|4941.68|4938.54|4938.54|0
1627306470000|2021-07-26 13:34:30|4937.97|4937.97|4936.48|4936.48|4938.78|4938.78|4936.48|4936.48|0
1627306480000|2021-07-26 13:34:40|4935.95|4935.95|4936.62|4936.62|4938.35|4938.35|4935.95|4935.95|0
1627306490000|2021-07-26 13:34:50|4936.83|4936.83|4935.82|4935.82|4936.83|4936.83|4935.82|4935.82|0
1627306500000|2021-07-26 13:35:00|4935.39|4935.39|4934.36|4934.36|4936.16|4936.16|4934.36|4934.36|0
1627306510000|2021-07-26 13:35:10|4934.15|4934.15|4931.24|4931.24|4934.15|4934.15|4931.24|4931.24|0
1627306520000|2021-07-26 13:35:20|4931.82|4931.82|4931.14|4931.14|4933.05|4933.05|4931.14|4931.14|0
1627306530000|2021-07-26 13:35:30|4932.09|4932.09|4934.42|4934.42|4934.42|4934.42|4931.61|4931.61|0
1627306540000|2021-07-26 13:35:40|4934.46|4934.46|4934.93|4934.93|4934.93|4934.93|4934.46|4934.46|0
1627306550000|2021-07-26 13:35:50|4934.91|4934.91|4939.95|4939.95|4939.95|4939.95|4934.91|4934.91|0
1627306560000|2021-07-26 13:36:00|4939.66|4939.66|4937.94|4937.94|4939.66|4939.66|4937.94|4937.94|0
1627306570000|2021-07-26 13:36:10|4937.65|4937.65|4935.5|4935.5|4937.65|4937.65|4935.44|4935.44|0
1627306580000|2021-07-26 13:36:20|4934.92|4934.92|4929.27|4929.27|4934.92|4934.92|4929.27|4929.27|0
1627306590000|2021-07-26 13:36:30|4930.86|4930.86|4929.4|4929.4|4931.58|4931.58|4928.6|4928.6|0
1627306600000|2021-07-26 13:36:40|4929.16|4929.16|4928.73|4928.73|4929.16|4929.16|4928.44|4928.44|0
1627306610000|2021-07-26 13:36:50|4927.86|4927.86|4928.07|4928.07|4928.09|4928.09|4927.15|4927.15|0
1627306620000|2021-07-26 13:37:00|4927.49|4927.49|4925.86|4925.86|4927.49|4927.49|4925.86|4925.86|0
1627306630000|2021-07-26 13:37:10|4926.15|4926.15|4925.57|4925.57|4926.15|4926.15|4925.57|4925.57|0
1627306640000|2021-07-26 13:37:20|4924.15|4924.15|4923.63|4923.63|4924.24|4924.24|4923.17|4923.17|0
1627306650000|2021-07-26 13:37:30|4924.21|4924.21|4928.12|4928.12|4928.12|4928.12|4924.21|4924.21|0
1627306660000|2021-07-26 13:37:40|4929.56|4929.56|4930.71|4930.71|4931.77|4931.77|4929.56|4929.56|0
1627306670000|2021-07-26 13:37:50|4931|4931|4926.3|4926.3|4931|4931|4925.12|4925.12|0
1627306680000|2021-07-26 13:38:00|4926.88|4926.88|4928.09|4928.09|4928.09|4928.09|4926.88|4926.88|0
1627306690000|2021-07-26 13:38:10|4928.37|4928.37|4932.37|4932.37|4932.37|4932.37|4928.37|4928.37|0
1627306700000|2021-07-26 13:38:20|4931.94|4931.94|4931.65|4931.65|4931.94|4931.94|4931.36|4931.36|0
1627306710000|2021-07-26 13:38:30|4931.22|4931.22|4930.07|4930.07|4931.22|4931.22|4930.07|4930.07|0
1627306720000|2021-07-26 13:38:40|4929.49|4929.49|4927.66|4927.66|4929.49|4929.49|4927.66|4927.66|0
1627306730000|2021-07-26 13:38:50|4927.37|4927.37|4927.36|4927.36|4927.37|4927.37|4927.35|4927.35|0
1627306740000|2021-07-26 13:39:00|4928.95|4928.95|4929.28|4929.28|4929.28|4929.28|4928.95|4928.95|0
1627306750000|2021-07-26 13:39:10|4929.25|4929.25|4934.57|4934.57|4934.57|4934.57|4929.25|4929.25|0
1627306760000|2021-07-26 13:39:20|4934.81|4934.81|4932.37|4932.37|4934.81|4934.81|4931.21|4931.21|0
1627306770000|2021-07-26 13:39:30|4932.08|4932.08|4929.64|4929.64|4932.08|4932.08|4929.64|4929.64|0
1627306780000|2021-07-26 13:39:40|4930.22|4930.22|4932.33|4932.33|4932.33|4932.33|4930.22|4930.22|0
1627306790000|2021-07-26 13:39:50|4934.05|4934.05|4934.98|4934.98|4935.22|4935.22|4934.05|4934.05|0
1627306800000|2021-07-26 13:40:00|4934.12|4934.12|4933.65|4933.65|4934.12|4934.12|4933.04|4933.04|0
1627306810000|2021-07-26 13:40:10|4932.21|4932.21|4929.95|4929.95|4932.21|4932.21|4929.95|4929.95|0
1627306820000|2021-07-26 13:40:20|4929.93|4929.93|4924.36|4924.36|4929.93|4929.93|4924.36|4924.36|0
1627306830000|2021-07-26 13:40:30|4924.34|4924.34|4925.71|4925.71|4925.74|4925.74|4924.34|4924.34|0
1627306840000|2021-07-26 13:40:40|4926|4926|4925.98|4925.98|4926.53|4926.53|4925.69|4925.69|0
1627306850000|2021-07-26 13:40:50|4926.27|4926.27|4926.5|4926.5|4926.56|4926.56|4926.27|4926.27|0
1627306860000|2021-07-26 13:41:00|4926.79|4926.79|4929.53|4929.53|4929.53|4929.53|4926.79|4926.79|0
1627306870000|2021-07-26 13:41:10|4929.82|4929.82|4929.36|4929.36|4930.06|4930.06|4928.21|4928.21|0
1627306880000|2021-07-26 13:41:20|4929.38|4929.38|4928.29|4928.29|4930.33|4930.33|4928.29|4928.29|0
1627306890000|2021-07-26 13:41:30|4928.01|4928.01|4928.58|4928.58|4928.58|4928.58|4927.77|4927.77|0
1627306900000|2021-07-26 13:41:40|4928.29|4928.29|4928.01|4928.01|4928.29|4928.29|4928.01|4928.01|0
1627306910000|2021-07-26 13:41:50|4928.24|4928.24|4927.54|4927.54|4928.26|4928.26|4927.54|4927.54|0
1627306920000|2021-07-26 13:42:00|4926.82|4926.82|4925.02|4925.02|4927.11|4927.11|4925|4925|0
1627306930000|2021-07-26 13:42:10|4925|4925|4919.57|4919.57|4925|4925|4919.57|4919.57|0
1627306940000|2021-07-26 13:42:20|4919.09|4919.09|4921.3|4921.3|4921.3|4921.3|4919.09|4919.09|0
1627306950000|2021-07-26 13:42:30|4921.01|4921.01|4921.64|4921.64|4921.64|4921.64|4921|4921|0
1627306960000|2021-07-26 13:42:40|4921.06|4921.06|4922.06|4922.06|4922.06|4922.06|4921.06|4921.06|0
1627306970000|2021-07-26 13:42:50|4922.64|4922.64|4926.12|4926.12|4926.12|4926.12|4922.64|4922.64|0
1627306980000|2021-07-26 13:43:00|4926.59|4926.59|4927.89|4927.89|4927.89|4927.89|4926.59|4926.59|0
1627306990000|2021-07-26 13:43:10|4927.6|4927.6|4927.6|4927.6|4927.6|4927.6|4927.6|4927.6|0
1627307000000|2021-07-26 13:43:20|4928.08|4928.08|4926.92|4926.92|4928.6|4928.6|4926.92|4926.92|0
1627307010000|2021-07-26 13:43:30|4926.49|4926.49|4920.25|4920.25|4926.49|4926.49|4920.25|4920.25|0
1627307020000|2021-07-26 13:43:40|4919.96|4919.96|4920.07|4920.07|4920.07|4920.07|4919.53|4919.53|0
1627307030000|2021-07-26 13:43:50|4920.09|4920.09|4922.89|4922.89|4923.07|4923.07|4920.09|4920.09|0
1627307040000|2021-07-26 13:44:00|4922.91|4922.91|4924.96|4924.96|4924.96|4924.96|4922.91|4922.91|0
1627307050000|2021-07-26 13:44:10|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|0
1627307060000|2021-07-26 13:44:20|4923.95|4923.95|4923.95|4923.95|4923.95|4923.95|4923.95|4923.95|0
1627307070000|2021-07-26 13:44:30|4923.93|4923.93|4924.22|4924.22|4924.22|4924.22|4923.93|4923.93|0
1627307080000|2021-07-26 13:44:40|4923.93|4923.93|4923.55|4923.55|4923.93|4923.93|4922.28|4922.28|0
1627307090000|2021-07-26 13:44:50|4923.56|4923.56|4923.27|4923.27|4923.56|4923.56|4923.27|4923.27|0
1627307100000|2021-07-26 13:45:00|4923.56|4923.56|4926.19|4926.19|4926.19|4926.19|4923.56|4923.56|0
1627307110000|2021-07-26 13:45:10|4926.67|4926.67|4930.16|4930.16|4930.16|4930.16|4926.67|4926.67|0
1627307120000|2021-07-26 13:45:20|4931.59|4931.59|4933.3|4933.3|4933.3|4933.3|4931.59|4931.59|0
1627307130000|2021-07-26 13:45:30|4934.46|4934.46|4933.57|4933.57|4935.5|4935.5|4933.57|4933.57|0
1627307140000|2021-07-26 13:45:40|4933.86|4933.86|4934.34|4934.34|4934.34|4934.34|4933.86|4933.86|0
1627307150000|2021-07-26 13:45:50|4934.63|4934.63|4937.64|4937.64|4937.64|4937.64|4934.63|4934.63|0
1627307160000|2021-07-26 13:46:00|4937.62|4937.62|4943.47|4943.47|4943.47|4943.47|4937.62|4937.62|0
1627307170000|2021-07-26 13:46:10|4943.33|4943.33|4943.68|4943.68|4943.68|4943.68|4943.09|4943.09|0
1627307180000|2021-07-26 13:46:20|4944.4|4944.4|4944.92|4944.92|4944.92|4944.92|4944.4|4944.4|0
1627307190000|2021-07-26 13:46:30|4945.49|4945.49|4946.19|4946.19|4947.08|4947.08|4945.49|4945.49|0
1627307200000|2021-07-26 13:46:40|4946.21|4946.21|4944.19|4944.19|4946.21|4946.21|4944.19|4944.19|0
1627307210000|2021-07-26 13:46:50|4943.9|4943.9|4944.48|4944.48|4944.48|4944.48|4943.9|4943.9|0
1627307220000|2021-07-26 13:47:00|4944.19|4944.19|4943.76|4943.76|4944.19|4944.19|4943.32|4943.32|0
1627307230000|2021-07-26 13:47:10|4943.18|4943.18|4944.43|4944.43|4945.01|4945.01|4943.18|4943.18|0
1627307240000|2021-07-26 13:47:20|4944.14|4944.14|4943.47|4943.47|4944.14|4944.14|4942.32|4942.32|0
1627307250000|2021-07-26 13:47:30|4943.95|4943.95|4945.39|4945.39|4945.39|4945.39|4943.95|4943.95|0
1627307260000|2021-07-26 13:47:40|4945.97|4945.97|4949.26|4949.26|4949.48|4949.48|4945.95|4945.95|0
1627307270000|2021-07-26 13:47:50|4949.29|4949.29|4948.74|4948.74|4950.11|4950.11|4948.74|4948.74|0
1627307280000|2021-07-26 13:48:00|4948.3|4948.3|4948.01|4948.01|4948.3|4948.3|4947.73|4947.73|0
1627307290000|2021-07-26 13:48:10|4948|4948|4945.48|4945.48|4948|4948|4944.9|4944.9|0
1627307300000|2021-07-26 13:48:20|4943.57|4943.57|4945.39|4945.39|4945.39|4945.39|4943.57|4943.57|0
1627307310000|2021-07-26 13:48:30|4945.68|4945.68|4944.24|4944.24|4945.97|4945.97|4943.95|4943.95|0
1627307320000|2021-07-26 13:48:40|4944.53|4944.53|4944.77|4944.77|4944.77|4944.77|4944.53|4944.53|0
1627307330000|2021-07-26 13:48:50|4945.82|4945.82|4945.82|4945.82|4945.82|4945.82|4945.82|4945.82|0
1627307340000|2021-07-26 13:49:00|4947.33|4947.33|4948.24|4948.24|4948.47|4948.47|4947.33|4947.33|0
1627307350000|2021-07-26 13:49:10|4948.52|4948.52|4949.72|4949.72|4949.72|4949.72|4948.52|4948.52|0
1627307360000|2021-07-26 13:49:20|4950.01|4950.01|4950.93|4950.93|4950.93|4950.93|4950.01|4950.01|0
1627307370000|2021-07-26 13:49:30|4951.22|4951.22|4949.34|4949.34|4951.22|4951.22|4949.34|4949.34|0
1627307380000|2021-07-26 13:49:40|4949.05|4949.05|4948.04|4948.04|4949.05|4949.05|4946.96|4946.96|0
1627307390000|2021-07-26 13:49:50|4948|4948|4944.71|4944.71|4948|4948|4944.71|4944.71|0
1627307400000|2021-07-26 13:50:00|4945|4945|4942.2|4942.2|4945|4945|4942.2|4942.2|0
1627307410000|2021-07-26 13:50:10|4942.97|4942.97|4943|4943|4943|4943|4942.97|4942.97|0
1627307420000|2021-07-26 13:50:20|4944.51|4944.51|4945.06|4945.06|4945.49|4945.49|4944.51|4944.51|0
1627307430000|2021-07-26 13:50:30|4944.82|4944.82|4947.33|4947.33|4947.33|4947.33|4944.82|4944.82|0
1627307440000|2021-07-26 13:50:40|4947.8|4947.8|4946.93|4946.93|4947.8|4947.8|4946.93|4946.93|0
1627307450000|2021-07-26 13:50:50|4947.8|4947.8|4949.14|4949.14|4949.14|4949.14|4947.8|4947.8|0
1627307460000|2021-07-26 13:51:00|4948.85|4948.85|4949.81|4949.81|4949.81|4949.81|4948.85|4948.85|0
1627307470000|2021-07-26 13:51:10|4950.1|4950.1|4949.84|4949.84|4950.1|4950.1|4949.84|4949.84|0
1627307480000|2021-07-26 13:51:20|4950.41|4950.41|4951.8|4951.8|4951.94|4951.94|4950.41|4950.41|0
1627307490000|2021-07-26 13:51:30|4951.51|4951.51|4949.41|4949.41|4952.02|4952.02|4949.41|4949.41|0
1627307500000|2021-07-26 13:51:40|4948.83|4948.83|4948.78|4948.78|4949.41|4949.41|4948.54|4948.54|0
1627307510000|2021-07-26 13:51:50|4949.65|4949.65|4950.27|4950.27|4950.27|4950.27|4949.65|4949.65|0
1627307520000|2021-07-26 13:52:00|4950.85|4950.85|4950.57|4950.57|4951.67|4951.67|4950.57|4950.57|0
1627307530000|2021-07-26 13:52:10|4950.35|4950.35|4950.06|4950.06|4950.35|4950.35|4950.06|4950.06|0
1627307540000|2021-07-26 13:52:20|4953.82|4953.82|4955.11|4955.11|4955.12|4955.12|4953.42|4953.42|0
1627307550000|2021-07-26 13:52:30|4957.29|4957.29|4957.43|4957.43|4957.87|4957.87|4956.35|4956.35|0
1627307560000|2021-07-26 13:52:40|4956.48|4956.48|4955.08|4955.08|4956.48|4956.48|4955.08|4955.08|0
1627307570000|2021-07-26 13:52:50|4954.65|4954.65|4957.88|4957.88|4957.88|4957.88|4954.65|4954.65|0
1627307580000|2021-07-26 13:53:00|4957.4|4957.4|4957.78|4957.78|4957.78|4957.78|4956.82|4956.82|0
1627307590000|2021-07-26 13:53:10|4957.2|4957.2|4963|4963|4963|4963|4956.96|4956.96|0
1627307600000|2021-07-26 13:53:20|4962.71|4962.71|4963.82|4963.82|4963.82|4963.82|4962.71|4962.71|0
1627307610000|2021-07-26 13:53:30|4963|4963|4961.1|4961.1|4963|4963|4961.05|4961.05|0
1627307620000|2021-07-26 13:53:40|4961.54|4961.54|4964.79|4964.79|4965.08|4965.08|4961.54|4961.54|0
1627307630000|2021-07-26 13:53:50|4964.21|4964.21|4964.21|4964.21|4964.21|4964.21|4963.92|4963.92|0
1627307640000|2021-07-26 13:54:00|4964.5|4964.5|4963.3|4963.3|4966.37|4966.37|4963.3|4963.3|0
1627307650000|2021-07-26 13:54:10|4963.53|4963.53|4964.69|4964.69|4964.69|4964.69|4963.53|4963.53|0
1627307660000|2021-07-26 13:54:20|4963.9|4963.9|4961.39|4961.39|4963.9|4963.9|4960.96|4960.96|0
1627307670000|2021-07-26 13:54:30|4961.63|4961.63|4959.41|4959.41|4961.63|4961.63|4958.83|4958.83|0
1627307680000|2021-07-26 13:54:40|4960.13|4960.13|4960.4|4960.4|4960.69|4960.69|4960.11|4960.11|0
1627307690000|2021-07-26 13:54:50|4960.69|4960.69|4962.06|4962.06|4962.06|4962.06|4960.69|4960.69|0
1627307700000|2021-07-26 13:55:00|4962.64|4962.64|4963.4|4963.4|4963.4|4963.4|4962.35|4962.35|0
1627307710000|2021-07-26 13:55:10|4962.63|4962.63|4962.34|4962.34|4962.63|4962.63|4962.34|4962.34|0
1627307720000|2021-07-26 13:55:20|4961.91|4961.91|4960.95|4960.95|4961.91|4961.91|4960.37|4960.37|0
1627307730000|2021-07-26 13:55:30|4961.23|4961.23|4964.07|4964.07|4964.67|4964.67|4961.23|4961.23|0
1627307750000|2021-07-26 13:55:50|4964.79|4964.79|4966.68|4966.68|4966.68|4966.68|4964.79|4964.79|0
1627307760000|2021-07-26 13:56:00|4967.26|4967.26|4969.34|4969.34|4970.54|4970.54|4967.26|4967.26|0
1627307770000|2021-07-26 13:56:10|4969.05|4969.05|4966.22|4966.22|4969.05|4969.05|4966.22|4966.22|0
1627307780000|2021-07-26 13:56:20|4965.93|4965.93|4963.21|4963.21|4965.93|4965.93|4963.21|4963.21|0
1627307790000|2021-07-26 13:56:30|4963.19|4963.19|4961.7|4961.7|4964.44|4964.44|4961.7|4961.7|0
1627307800000|2021-07-26 13:56:40|4961.68|4961.68|4959.36|4959.36|4961.68|4961.68|4959.36|4959.36|0
1627307810000|2021-07-26 13:56:50|4959.14|4959.14|4953.98|4953.98|4959.43|4959.43|4953.98|4953.98|0
1627307820000|2021-07-26 13:57:00|4954.27|4954.27|4955.21|4955.21|4955.5|4955.5|4954.01|4954.01|0
1627307830000|2021-07-26 13:57:10|4955.79|4955.79|4957.52|4957.52|4957.52|4957.52|4955.79|4955.79|0
1627307840000|2021-07-26 13:57:20|4957.23|4957.23|4956.05|4956.05|4957.23|4957.23|4956.05|4956.05|0
1627307850000|2021-07-26 13:57:30|4954.7|4954.7|4953.47|4953.47|4954.7|4954.7|4953.47|4953.47|0
1627307860000|2021-07-26 13:57:40|4953.18|4953.18|4953.18|4953.18|4953.18|4953.18|4953.18|4953.18|0
1627307870000|2021-07-26 13:57:50|4952.61|4952.61|4953.08|4953.08|4953.37|4953.37|4952.29|4952.29|0
1627307880000|2021-07-26 13:58:00|4952.79|4952.79|4951.93|4951.93|4952.79|4952.79|4951.93|4951.93|0
1627307890000|2021-07-26 13:58:10|4951.35|4951.35|4951.33|4951.33|4951.35|4951.35|4951.33|4951.33|0
1627307900000|2021-07-26 13:58:20|4951.62|4951.62|4953.35|4953.35|4953.64|4953.64|4951.62|4951.62|0
1627307910000|2021-07-26 13:58:30|4954.59|4954.59|4954.67|4954.67|4954.67|4954.67|4954.59|4954.59|0
1627307920000|2021-07-26 13:58:40|4955.54|4955.54|4956.26|4956.26|4956.26|4956.26|4955.39|4955.39|0
1627307940000|2021-07-26 13:59:00|4956.31|4956.31|4958.63|4958.63|4958.63|4958.63|4955.98|4955.98|0
1627307950000|2021-07-26 13:59:10|4958.87|4958.87|4958.47|4958.47|4958.91|4958.91|4958.47|4958.47|0
1627307960000|2021-07-26 13:59:20|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|0
1627307970000|2021-07-26 13:59:30|4958.4|4958.4|4956.91|4956.91|4958.4|4958.4|4956.91|4956.91|0
1627307980000|2021-07-26 13:59:40|4957.39|4957.39|4957.39|4957.39|4957.39|4957.39|4957.39|4957.39|0
1627307990000|2021-07-26 13:59:50|4957.97|4957.97|4959.48|4959.48|4959.69|4959.69|4957.97|4957.97|0
1627308000000|2021-07-26 14:00:00|4959.46|4959.46|4958.49|4958.49|4959.94|4959.94|4958.49|4958.49|0
1627308010000|2021-07-26 14:00:10|4957.56|4957.56|4957.56|4957.56|4957.56|4957.56|4957.27|4957.27|0
1627308020000|2021-07-26 14:00:20|4958.04|4958.04|4959.41|4959.41|4959.41|4959.41|4958.04|4958.04|0
1627308030000|2021-07-26 14:00:30|4959.89|4959.89|4961.42|4961.42|4963.16|4963.16|4959.89|4959.89|0
1627308040000|2021-07-26 14:00:40|4960.99|4960.99|4960.17|4960.17|4960.99|4960.99|4959.52|4959.52|0
1627308050000|2021-07-26 14:00:50|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|0
1627308060000|2021-07-26 14:01:00|4959.09|4959.09|4961.7|4961.7|4962.85|4962.85|4958.78|4958.78|0
1627308070000|2021-07-26 14:01:10|4962.65|4962.65|4962.31|4962.31|4964.1|4964.1|4962.31|4962.31|0
1627308080000|2021-07-26 14:01:20|4960.86|4960.86|4958.6|4958.6|4960.86|4960.86|4958.6|4958.6|0
1627308090000|2021-07-26 14:01:30|4958.03|4958.03|4958.46|4958.46|4958.46|4958.46|4957.74|4957.74|0
1627308100000|2021-07-26 14:01:40|4959.32|4959.32|4958.89|4958.89|4959.32|4959.32|4958.89|4958.89|0
1627308110000|2021-07-26 14:01:50|4959.47|4959.47|4963.14|4963.14|4963.14|4963.14|4959.47|4959.47|0
1627308120000|2021-07-26 14:02:00|4963.79|4963.79|4964.71|4964.71|4964.71|4964.71|4963.58|4963.58|0
1627308130000|2021-07-26 14:02:10|4964.92|4964.92|4964.28|4964.28|4964.92|4964.92|4963.97|4963.97|0
1627308140000|2021-07-26 14:02:20|4963.54|4963.54|4966.79|4966.79|4966.79|4966.79|4963.54|4963.54|0
1627308150000|2021-07-26 14:02:30|4967.37|4967.37|4967.38|4967.38|4967.38|4967.38|4967.1|4967.1|0
1627308160000|2021-07-26 14:02:40|4966.23|4966.23|4966.52|4966.52|4966.81|4966.81|4966.23|4966.23|0
1627308170000|2021-07-26 14:02:50|4965.56|4965.56|4962.61|4962.61|4965.56|4965.56|4962.57|4962.57|0
1627308180000|2021-07-26 14:03:00|4962.16|4962.16|4961.02|4961.02|4962.86|4962.86|4961.02|4961.02|0
1627308190000|2021-07-26 14:03:10|4960.54|4960.54|4960.05|4960.05|4961.21|4961.21|4960.05|4960.05|0
1627308200000|2021-07-26 14:03:20|4959.76|4959.76|4960.33|4960.33|4960.63|4960.63|4959.76|4959.76|0
1627308210000|2021-07-26 14:03:30|4960.62|4960.62|4959.39|4959.39|4960.62|4960.62|4958.73|4958.73|0
1627308220000|2021-07-26 14:03:40|4959.1|4959.1|4959.6|4959.6|4959.6|4959.6|4959.1|4959.1|0
1627308230000|2021-07-26 14:03:50|4960.47|4960.47|4963.75|4963.75|4963.78|4963.78|4960.47|4960.47|0
1627308240000|2021-07-26 14:04:00|4963.99|4963.99|4965.87|4965.87|4965.87|4965.87|4963.99|4963.99|0
1627308250000|2021-07-26 14:04:10|4965|4965|4965.91|4965.91|4965.91|4965.91|4964.21|4964.21|0
1627308260000|2021-07-26 14:04:20|4965.92|4965.92|4965.97|4965.97|4965.97|4965.97|4964.48|4964.48|0
1627308270000|2021-07-26 14:04:30|4966.83|4966.83|4963.33|4963.33|4966.83|4966.83|4963.33|4963.33|0
1627308280000|2021-07-26 14:04:40|4964.2|4964.2|4962.35|4962.35|4964.2|4964.2|4962.35|4962.35|0
1627308290000|2021-07-26 14:04:50|4962.64|4962.64|4963.58|4963.58|4963.58|4963.58|4962.64|4962.64|0
1627308300000|2021-07-26 14:05:00|4963.87|4963.87|4963.76|4963.76|4963.87|4963.87|4962.46|4962.46|0
1627308310000|2021-07-26 14:05:10|4963.54|4963.54|4964.98|4964.98|4964.98|4964.98|4963.54|4963.54|0
1627308320000|2021-07-26 14:05:20|4964.97|4964.97|4966.74|4966.74|4966.74|4966.74|4964.97|4964.97|0
1627308330000|2021-07-26 14:05:30|4966.5|4966.5|4967.03|4967.03|4967.03|4967.03|4966.31|4966.31|0
1627308340000|2021-07-26 14:05:40|4967.89|4967.89|4970.65|4970.65|4970.65|4970.65|4967.89|4967.89|0
1627308350000|2021-07-26 14:05:50|4970.87|4970.87|4971.76|4971.76|4972.77|4972.77|4970.67|4970.67|0
1627308360000|2021-07-26 14:06:00|4971.75|4971.75|4977.29|4977.29|4977.29|4977.29|4971.75|4971.75|0
1627308370000|2021-07-26 14:06:10|4977.37|4977.37|4979.51|4979.51|4979.51|4979.51|4977.13|4977.13|0
1627308380000|2021-07-26 14:06:20|4980.13|4980.13|4978.49|4978.49|4980.95|4980.95|4978.24|4978.24|0
1627308390000|2021-07-26 14:06:30|4978.02|4978.02|4978.61|4978.61|4978.73|4978.73|4976.96|4976.96|0
1627308400000|2021-07-26 14:06:40|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|0
1627308410000|2021-07-26 14:06:50|4979.28|4979.28|4979.04|4979.04|4979.28|4979.28|4979.04|4979.04|0
1627308420000|2021-07-26 14:07:00|4979.62|4979.62|4979.36|4979.36|4979.62|4979.62|4978.53|4978.53|0
1627308430000|2021-07-26 14:07:10|4979.07|4979.07|4978.99|4978.99|4979.28|4979.28|4977.24|4977.24|0
1627308440000|2021-07-26 14:07:20|4978.35|4978.35|4977.55|4977.55|4978.35|4978.35|4977.55|4977.55|0
1627308450000|2021-07-26 14:07:30|4978.63|4978.63|4980.86|4980.86|4980.87|4980.87|4978.63|4978.63|0
1627308460000|2021-07-26 14:07:40|4981.15|4981.15|4981.36|4981.36|4981.36|4981.36|4980.67|4980.67|0
1627308470000|2021-07-26 14:07:50|4981.08|4981.08|4979.25|4979.25|4981.08|4981.08|4977.96|4977.96|0
1627308480000|2021-07-26 14:08:00|4978.96|4978.96|4978.61|4978.61|4980.55|4980.55|4977.84|4977.84|0
1627308490000|2021-07-26 14:08:10|4978.37|4978.37|4979.86|4979.86|4979.86|4979.86|4978.37|4978.37|0
1627308500000|2021-07-26 14:08:20|4979.57|4979.57|4978.04|4978.04|4979.57|4979.57|4977.48|4977.48|0
1627308510000|2021-07-26 14:08:30|4978.33|4978.33|4978.73|4978.73|4979.05|4979.05|4978.33|4978.33|0
1627308520000|2021-07-26 14:08:40|4979.31|4979.31|4979.66|4979.66|4979.66|4979.66|4979.02|4979.02|0
1627308530000|2021-07-26 14:08:50|4979.37|4979.37|4977.76|4977.76|4979.37|4979.37|4977.24|4977.24|0
1627308540000|2021-07-26 14:09:00|4978.34|4978.34|4979.68|4979.68|4979.68|4979.68|4978.05|4978.05|0
1627308550000|2021-07-26 14:09:10|4979.92|4979.92|4979.68|4979.68|4979.92|4979.92|4979.39|4979.39|0
1627308560000|2021-07-26 14:09:20|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|0
1627308570000|2021-07-26 14:09:30|4981.21|4981.21|4980.96|4980.96|4981.93|4981.93|4980.92|4980.92|0
1627308580000|2021-07-26 14:09:40|4980.45|4980.45|4980.16|4980.16|4980.45|4980.45|4980.16|4980.16|0
1627308590000|2021-07-26 14:09:50|4979.69|4979.69|4976.84|4976.84|4979.69|4979.69|4976.84|4976.84|0
1627308600000|2021-07-26 14:10:00|4976.26|4976.26|4977.38|4977.38|4977.65|4977.65|4976.26|4976.26|0
1627308610000|2021-07-26 14:10:10|4977.62|4977.62|4979.28|4979.28|4979.28|4979.28|4977.62|4977.62|0
1627308620000|2021-07-26 14:10:20|4978.85|4978.85|4978.13|4978.13|4978.85|4978.85|4978.13|4978.13|0
1627308630000|2021-07-26 14:10:30|4978.09|4978.09|4978.07|4978.07|4978.09|4978.09|4978.07|4978.07|0
1627308640000|2021-07-26 14:10:40|4978.11|4978.11|4980.91|4980.91|4981.22|4981.22|4978.11|4978.11|0
1627308650000|2021-07-26 14:10:50|4980.27|4980.27|4980.64|4980.64|4980.64|4980.64|4980.06|4980.06|0
1627308660000|2021-07-26 14:11:00|4980.35|4980.35|4981.22|4981.22|4981.22|4981.22|4980.06|4980.06|0
1627308670000|2021-07-26 14:11:10|4980.64|4980.64|4981.07|4981.07|4981.07|4981.07|4980.64|4980.64|0
1627308680000|2021-07-26 14:11:20|4980.57|4980.57|4978.63|4978.63|4980.57|4980.57|4978.63|4978.63|0
1627308690000|2021-07-26 14:11:30|4978.92|4978.92|4984.34|4984.34|4984.34|4984.34|4978.92|4978.92|0
1627308700000|2021-07-26 14:11:40|4985.05|4985.05|4985.03|4985.03|4985.12|4985.12|4984.83|4984.83|0
1627308710000|2021-07-26 14:11:50|4984.74|4984.74|4985.39|4985.39|4985.39|4985.39|4984.09|4984.09|0
1627308720000|2021-07-26 14:12:00|4985.1|4985.1|4987.51|4987.51|4988.47|4988.47|4985.1|4985.1|0
1627308730000|2021-07-26 14:12:10|4986.79|4986.79|4985.25|4985.25|4986.79|4986.79|4985.06|4985.06|0
1627308740000|2021-07-26 14:12:20|4985.29|4985.29|4985.43|4985.43|4985.43|4985.43|4984.26|4984.26|0
1627308750000|2021-07-26 14:12:30|4985.67|4985.67|4983.51|4983.51|4985.67|4985.67|4983.51|4983.51|0
1627308760000|2021-07-26 14:12:40|4983.22|4983.22|4983.22|4983.22|4983.22|4983.22|4983.22|4983.22|0
1627308770000|2021-07-26 14:12:50|4982.93|4982.93|4982.24|4982.24|4982.93|4982.93|4981.99|4981.99|0
1627308780000|2021-07-26 14:13:00|4981.95|4981.95|4982.53|4982.53|4982.53|4982.53|4981.95|4981.95|0
1627308790000|2021-07-26 14:13:10|4981.82|4981.82|4983.8|4983.8|4983.8|4983.8|4981.82|4981.82|0
1627308800000|2021-07-26 14:13:20|4982.46|4982.46|4980.41|4980.41|4982.5|4982.5|4980.41|4980.41|0
1627308810000|2021-07-26 14:13:30|4980.7|4980.7|4980.12|4980.12|4980.7|4980.7|4980.12|4980.12|0
1627308820000|2021-07-26 14:13:40|4979.83|4979.83|4978.32|4978.32|4979.83|4979.83|4978.03|4978.03|0
1627308830000|2021-07-26 14:13:50|4978.31|4978.31|4972.93|4972.93|4978.31|4978.31|4972.04|4972.04|0
1627308840000|2021-07-26 14:14:00|4973.36|4973.36|4976.74|4976.74|4976.74|4976.74|4973.36|4973.36|0
1627308850000|2021-07-26 14:14:10|4977.45|4977.45|4979.24|4979.24|4979.24|4979.24|4977.45|4977.45|0
1627308860000|2021-07-26 14:14:20|4980.1|4980.1|4981.81|4981.81|4981.81|4981.81|4980.09|4980.09|0
1627308870000|2021-07-26 14:14:30|4981.09|4981.09|4982.29|4982.29|4982.29|4982.29|4981.09|4981.09|0
1627308880000|2021-07-26 14:14:40|4982.05|4982.05|4981.12|4981.12|4982.05|4982.05|4981.12|4981.12|0
1627308890000|2021-07-26 14:14:50|4980.11|4980.11|4979.87|4979.87|4980.11|4980.11|4979.87|4979.87|0
1627308900000|2021-07-26 14:15:00|4981.21|4981.21|4982.32|4982.32|4982.32|4982.32|4981.21|4981.21|0
1627308910000|2021-07-26 14:15:10|4982.35|4982.35|4982.97|4982.97|4982.97|4982.97|4982.35|4982.35|0
1627308920000|2021-07-26 14:15:20|4983.68|4983.68|4981.99|4981.99|4983.68|4983.68|4981.99|4981.99|0
1627308930000|2021-07-26 14:15:30|4981.97|4981.97|4982.38|4982.38|4982.38|4982.38|4981.1|4981.1|0
1627308940000|2021-07-26 14:15:40|4982.09|4982.09|4982.54|4982.54|4982.54|4982.54|4982.07|4982.07|0
1627308950000|2021-07-26 14:15:50|4982.32|4982.32|4982.37|4982.37|4982.37|4982.37|4981.89|4981.89|0
1627308960000|2021-07-26 14:16:00|4983.45|4983.45|4987.71|4987.71|4987.71|4987.71|4983.45|4983.45|0
1627308970000|2021-07-26 14:16:10|4986.76|4986.76|4985.06|4985.06|4986.76|4986.76|4985.06|4985.06|0
1627308980000|2021-07-26 14:16:20|4984.85|4984.85|4984.25|4984.25|4984.85|4984.85|4983.98|4983.98|0
1627308990000|2021-07-26 14:16:30|4983.32|4983.32|4982.84|4982.84|4983.32|4983.32|4982.84|4982.84|0
1627309000000|2021-07-26 14:16:40|4982.27|4982.27|4981.82|4981.82|4982.27|4982.27|4981.82|4981.82|0
1627309010000|2021-07-26 14:16:50|4981.6|4981.6|4981.53|4981.53|4981.6|4981.6|4980.31|4980.31|0
1627309020000|2021-07-26 14:17:00|4981.1|4981.1|4979.81|4979.81|4981.1|4981.1|4979.8|4979.8|0
1627309030000|2021-07-26 14:17:10|4978.86|4978.86|4979.1|4979.1|4979.1|4979.1|4978.09|4978.09|0
1627309040000|2021-07-26 14:17:20|4978.52|4978.52|4978.15|4978.15|4978.52|4978.52|4977.57|4977.57|0
1627309050000|2021-07-26 14:17:30|4978.14|4978.14|4978.43|4978.43|4978.43|4978.43|4978.14|4978.14|0
1627309060000|2021-07-26 14:17:40|4978.48|4978.48|4978.77|4978.77|4978.77|4978.77|4978.48|4978.48|0
1627309070000|2021-07-26 14:17:50|4978.48|4978.48|4979.27|4979.27|4979.85|4979.85|4978.48|4978.48|0
1627309080000|2021-07-26 14:18:00|4979.05|4979.05|4976.97|4976.97|4979.05|4979.05|4976.97|4976.97|0
1627309090000|2021-07-26 14:18:10|4977|4977|4976.17|4976.17|4977|4977|4976.17|4976.17|0
1627309100000|2021-07-26 14:18:20|4976.46|4976.46|4976.75|4976.75|4976.75|4976.75|4976.46|4976.46|0
1627309110000|2021-07-26 14:18:30|4976.46|4976.46|4977.39|4977.39|4977.39|4977.39|4976.46|4976.46|0
1627309120000|2021-07-26 14:18:40|4977.68|4977.68|4978.17|4978.17|4978.21|4978.21|4977.68|4977.68|0
1627309130000|2021-07-26 14:18:50|4978.65|4978.65|4978.69|4978.69|4978.69|4978.69|4977.73|4977.73|0
1627309140000|2021-07-26 14:19:00|4977.97|4977.97|4978.55|4978.55|4978.55|4978.55|4977.97|4977.97|0
1627309150000|2021-07-26 14:19:10|4977.97|4977.97|4976.99|4976.99|4977.97|4977.97|4976.7|4976.7|0
1627309160000|2021-07-26 14:19:20|4977.28|4977.28|4977.76|4977.76|4977.76|4977.76|4977.28|4977.28|0
1627309170000|2021-07-26 14:19:30|4977.78|4977.78|4980.02|4980.02|4980.02|4980.02|4977.49|4977.49|0
1627309180000|2021-07-26 14:19:40|4980.89|4980.89|4980.91|4980.91|4980.91|4980.91|4980.89|4980.89|0
1627309190000|2021-07-26 14:19:50|4980.4|4980.4|4981.27|4981.27|4981.27|4981.27|4980.4|4980.4|0
1627309200000|2021-07-26 14:20:00|4981.75|4981.75|4985.54|4985.54|4985.54|4985.54|4981.75|4981.75|0
1627309210000|2021-07-26 14:20:10|4985.56|4985.56|4986.44|4986.44|4986.44|4986.44|4985.56|4985.56|0
1627309220000|2021-07-26 14:20:20|4987.09|4987.09|4987.11|4987.11|4988.96|4988.96|4987.09|4987.09|0
1627309230000|2021-07-26 14:20:30|4986.82|4986.82|4986.95|4986.95|4986.95|4986.95|4985.44|4985.44|0
1627309240000|2021-07-26 14:20:40|4986.88|4986.88|4986.44|4986.44|4986.88|4986.88|4986.15|4986.15|0
1627309250000|2021-07-26 14:20:50|4986.92|4986.92|4988.48|4988.48|4988.77|4988.77|4986.92|4986.92|0
1627309260000|2021-07-26 14:21:00|4987.9|4987.9|4987.33|4987.33|4988.05|4988.05|4987.33|4987.33|0
1627309270000|2021-07-26 14:21:10|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|0
1627309280000|2021-07-26 14:21:20|4987.49|4987.49|4986.13|4986.13|4987.49|4987.49|4986.13|4986.13|0
1627309290000|2021-07-26 14:21:30|4985.84|4985.84|4986.34|4986.34|4986.34|4986.34|4985.02|4985.02|0
1627309300000|2021-07-26 14:21:40|4986.63|4986.63|4985.14|4985.14|4986.63|4986.63|4985.14|4985.14|0
1627309310000|2021-07-26 14:21:50|4984.85|4984.85|4983.91|4983.91|4984.85|4984.85|4983.91|4983.91|0
1627309320000|2021-07-26 14:22:00|4984.49|4984.49|4985.93|4985.93|4985.93|4985.93|4984.49|4984.49|0
1627309330000|2021-07-26 14:22:10|4985.95|4985.95|4983.79|4983.79|4986.38|4986.38|4983.31|4983.31|0
1627309340000|2021-07-26 14:22:20|4984.08|4984.08|4985.44|4985.44|4985.44|4985.44|4984.08|4984.08|0
1627309350000|2021-07-26 14:22:30|4985.01|4985.01|4984.43|4984.43|4985.01|4985.01|4984.43|4984.43|0
1627309360000|2021-07-26 14:22:40|4983.63|4983.63|4982.01|4982.01|4983.63|4983.63|4982.01|4982.01|0
1627309370000|2021-07-26 14:22:50|4981.72|4981.72|4979.19|4979.19|4981.72|4981.72|4979.19|4979.19|0
1627309380000|2021-07-26 14:23:00|4977.99|4977.99|4977.49|4977.49|4977.99|4977.99|4976.69|4976.69|0
1627309390000|2021-07-26 14:23:10|4978.07|4978.07|4978.06|4978.06|4978.78|4978.78|4978.06|4978.06|0
1627309400000|2021-07-26 14:23:20|4977.85|4977.85|4978.14|4978.14|4978.14|4978.14|4977.85|4977.85|0
1627309420000|2021-07-26 14:23:40|4977.85|4977.85|4977.57|4977.57|4977.85|4977.85|4977.14|4977.14|0
1627309430000|2021-07-26 14:23:50|4977.33|4977.33|4977.91|4977.91|4977.91|4977.91|4977.33|4977.33|0
1627309440000|2021-07-26 14:24:00|4977.33|4977.33|4977.51|4977.51|4977.51|4977.51|4976.35|4976.35|0
1627309450000|2021-07-26 14:24:10|4977.22|4977.22|4977.2|4977.2|4977.22|4977.22|4977.2|4977.2|0
1627309460000|2021-07-26 14:24:20|4977.21|4977.21|4977.21|4977.21|4977.5|4977.5|4977.21|4977.21|0
1627309480000|2021-07-26 14:24:40|4978.07|4978.07|4977.85|4977.85|4978.07|4978.07|4977.85|4977.85|0
1627309490000|2021-07-26 14:24:50|4978.07|4978.07|4979.7|4979.7|4979.7|4979.7|4978.07|4978.07|0
1627309500000|2021-07-26 14:25:00|4979.13|4979.13|4978.93|4978.93|4979.13|4979.13|4978.62|4978.62|0
1627309510000|2021-07-26 14:25:10|4978.64|4978.64|4977.92|4977.92|4978.64|4978.64|4977.92|4977.92|0
1627309520000|2021-07-26 14:25:20|4976.73|4976.73|4977.2|4977.2|4977.2|4977.2|4976.73|4976.73|0
1627309530000|2021-07-26 14:25:30|4976.73|4976.73|4976.55|4976.55|4976.79|4976.79|4976.55|4976.55|0
1627309540000|2021-07-26 14:25:40|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|0
1627309550000|2021-07-26 14:25:50|4977.05|4977.05|4978.53|4978.53|4978.53|4978.53|4977.05|4977.05|0
1627309560000|2021-07-26 14:26:00|4978.59|4978.59|4979.02|4979.02|4979.02|4979.02|4978.59|4978.59|0
1627309570000|2021-07-26 14:26:10|4979.01|4979.01|4979.54|4979.54|4979.54|4979.54|4979.01|4979.01|0
1627309580000|2021-07-26 14:26:20|4979.83|4979.83|4980.36|4980.36|4980.36|4980.36|4979.83|4979.83|0
1627309590000|2021-07-26 14:26:30|4980.83|4980.83|4982.99|4982.99|4982.99|4982.99|4980.83|4980.83|0
1627309600000|2021-07-26 14:26:40|4983.02|4983.02|4983.12|4983.12|4983.6|4983.6|4983.02|4983.02|0
1627309620000|2021-07-26 14:27:00|4982.83|4982.83|4982.54|4982.54|4982.83|4982.83|4982.54|4982.54|0
1627309630000|2021-07-26 14:27:10|4982.83|4982.83|4983.19|4983.19|4983.19|4983.19|4982.62|4982.62|0
1627309640000|2021-07-26 14:27:20|4982.91|4982.91|4982.91|4982.91|4983.19|4983.19|4982.91|4982.91|0
1627309650000|2021-07-26 14:27:30|4982.62|4982.62|4982.62|4982.62|4982.62|4982.62|4982.62|4982.62|0
1627309660000|2021-07-26 14:27:40|4982.4|4982.4|4980.96|4980.96|4982.4|4982.4|4980.96|4980.96|0
1627309670000|2021-07-26 14:27:50|4979.81|4979.81|4978.9|4978.9|4979.81|4979.81|4978.61|4978.61|0
1627309680000|2021-07-26 14:28:00|4979.18|4979.18|4980.77|4980.77|4980.77|4980.77|4979.18|4979.18|0
1627309690000|2021-07-26 14:28:10|4981.06|4981.06|4980.31|4980.31|4981.35|4981.35|4980.31|4980.31|0
1627309700000|2021-07-26 14:28:20|4979.83|4979.83|4978.91|4978.91|4979.83|4979.83|4978.91|4978.91|0
1627309710000|2021-07-26 14:28:30|4978.62|4978.62|4976.26|4976.26|4978.62|4978.62|4976.26|4976.26|0
1627309720000|2021-07-26 14:28:40|4975.97|4975.97|4973.15|4973.15|4975.97|4975.97|4972|4972|0
1627309730000|2021-07-26 14:28:50|4974.99|4974.99|4973.32|4973.32|4975.28|4975.28|4973.1|4973.1|0
1627309740000|2021-07-26 14:29:00|4972.89|4972.89|4971.78|4971.78|4972.89|4972.89|4971.2|4971.2|0
1627309750000|2021-07-26 14:29:10|4971.49|4971.49|4972.74|4972.74|4972.74|4972.74|4971.49|4971.49|0
1627309760000|2021-07-26 14:29:20|4972.45|4972.45|4972.16|4972.16|4972.45|4972.45|4971.87|4971.87|0
1627309770000|2021-07-26 14:29:30|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|0
1627309780000|2021-07-26 14:29:40|4972.42|4972.42|4972.42|4972.42|4972.42|4972.42|4972.42|4972.42|0
1627309790000|2021-07-26 14:29:50|4972.13|4972.13|4971.28|4971.28|4972.13|4972.13|4970.99|4970.99|0
1627309800000|2021-07-26 14:30:00|4970.56|4970.56|4970.64|4970.64|4970.85|4970.85|4970.56|4970.56|0
1627309810000|2021-07-26 14:30:10|4970.35|4970.35|4966.45|4966.45|4970.78|4970.78|4966.45|4966.45|0
1627309820000|2021-07-26 14:30:20|4965.87|4965.87|4968.99|4968.99|4968.99|4968.99|4965.58|4965.58|0
1627309830000|2021-07-26 14:30:30|4969.23|4969.23|4969.56|4969.56|4969.56|4969.56|4969.23|4969.23|0
1627309840000|2021-07-26 14:30:40|4969.57|4969.57|4970.16|4970.16|4970.16|4970.16|4969.57|4969.57|0
1627309850000|2021-07-26 14:30:50|4969.29|4969.29|4969.07|4969.07|4969.29|4969.29|4969.07|4969.07|0
1627309860000|2021-07-26 14:31:00|4968.78|4968.78|4970.37|4970.37|4970.37|4970.37|4968.78|4968.78|0
1627309870000|2021-07-26 14:31:10|4970.85|4970.85|4970.8|4970.8|4971.38|4971.38|4970.8|4970.8|0
1627309880000|2021-07-26 14:31:20|4970.58|4970.58|4968.81|4968.81|4970.58|4970.58|4968.52|4968.52|0
1627309890000|2021-07-26 14:31:30|4968.09|4968.09|4969.15|4969.15|4969.59|4969.59|4967.49|4967.49|0
1627309900000|2021-07-26 14:31:40|4969.73|4969.73|4968.86|4968.86|4970.88|4970.88|4968.86|4968.86|0
1627309910000|2021-07-26 14:31:50|4968.43|4968.43|4966.24|4966.24|4968.43|4968.43|4966.24|4966.24|0
1627309920000|2021-07-26 14:32:00|4964.3|4964.3|4961.93|4961.93|4964.5|4964.5|4961.93|4961.93|0
1627309930000|2021-07-26 14:32:10|4961.69|4961.69|4963.37|4963.37|4963.37|4963.37|4961.69|4961.69|0
1627309940000|2021-07-26 14:32:20|4964.5|4964.5|4964.26|4964.26|4964.5|4964.5|4964.26|4964.26|0
1627309950000|2021-07-26 14:32:30|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|0
1627309960000|2021-07-26 14:32:40|4965.37|4965.37|4962.13|4962.13|4965.37|4965.37|4962.13|4962.13|0
1627309970000|2021-07-26 14:32:50|4962.6|4962.6|4962.31|4962.31|4962.6|4962.6|4962.03|4962.03|0
1627309980000|2021-07-26 14:33:00|4962.06|4962.06|4959.79|4959.79|4962.49|4962.49|4959.79|4959.79|0
1627309990000|2021-07-26 14:33:10|4959.21|4959.21|4959.21|4959.21|4959.21|4959.21|4959.21|4959.21|0
1627310000000|2021-07-26 14:33:20|4958.78|4958.78|4956.94|4956.94|4958.78|4958.78|4956.36|4956.36|0
1627310010000|2021-07-26 14:33:30|4957.15|4957.15|4957.44|4957.44|4957.44|4957.44|4957.15|4957.15|0
1627310020000|2021-07-26 14:33:40|4957.73|4957.73|4958.44|4958.44|4959.76|4959.76|4957.73|4957.73|0
1627310030000|2021-07-26 14:33:50|4958.73|4958.73|4960.47|4960.47|4960.48|4960.48|4958.73|4958.73|0
1627310040000|2021-07-26 14:34:00|4960.75|4960.75|4959.89|4959.89|4960.75|4960.75|4959.46|4959.46|0
1627310050000|2021-07-26 14:34:10|4960.18|4960.18|4960.18|4960.18|4960.18|4960.18|4960.18|4960.18|0
1627310060000|2021-07-26 14:34:20|4959.96|4959.96|4960.15|4960.15|4960.18|4960.18|4959.96|4959.96|0
1627310070000|2021-07-26 14:34:30|4959.72|4959.72|4959.36|4959.36|4959.72|4959.72|4958.56|4958.56|0
1627310080000|2021-07-26 14:34:40|4959.65|4959.65|4959.59|4959.59|4959.65|4959.65|4959.36|4959.36|0
1627310090000|2021-07-26 14:34:50|4960.1|4960.1|4962.51|4962.51|4962.85|4962.85|4960.1|4960.1|0
1627310100000|2021-07-26 14:35:00|4961.93|4961.93|4958.92|4958.92|4961.93|4961.93|4958.92|4958.92|0
1627310110000|2021-07-26 14:35:10|4958.44|4958.44|4957.72|4957.72|4958.44|4958.44|4957.72|4957.72|0
1627310120000|2021-07-26 14:35:20|4958.01|4958.01|4958.23|4958.23|4958.23|4958.23|4958.01|4958.01|0
1627310130000|2021-07-26 14:35:30|4957.99|4957.99|4957.41|4957.41|4957.99|4957.99|4957.41|4957.41|0
1627310140000|2021-07-26 14:35:40|4957.38|4957.38|4960.05|4960.05|4960.05|4960.05|4957.38|4957.38|0
1627310150000|2021-07-26 14:35:50|4960.29|4960.29|4961.66|4961.66|4961.66|4961.66|4959.74|4959.74|0
1627310160000|2021-07-26 14:36:00|4961.08|4961.08|4960.74|4960.74|4961.9|4961.9|4960.74|4960.74|0
1627310170000|2021-07-26 14:36:10|4960.45|4960.45|4957.22|4957.22|4960.45|4960.45|4957.22|4957.22|0
1627310180000|2021-07-26 14:36:20|4957.51|4957.51|4956.08|4956.08|4957.51|4957.51|4956.08|4956.08|0
1627310190000|2021-07-26 14:36:30|4956.66|4956.66|4956.66|4956.66|4956.66|4956.66|4956.37|4956.37|0
1627310200000|2021-07-26 14:36:40|4957.52|4957.52|4956.95|4956.95|4957.52|4957.52|4956.95|4956.95|0
1627310220000|2021-07-26 14:37:00|4957.59|4957.59|4958.12|4958.12|4958.12|4958.12|4957.59|4957.59|0
1627310230000|2021-07-26 14:37:10|4958.41|4958.41|4957.12|4957.12|4958.7|4958.7|4957.12|4957.12|0
1627310240000|2021-07-26 14:37:20|4956.38|4956.38|4951.01|4951.01|4956.38|4956.38|4951.01|4951.01|0
1627310250000|2021-07-26 14:37:30|4950.97|4950.97|4952.02|4952.02|4952.02|4952.02|4950.97|4950.97|0
1627310260000|2021-07-26 14:37:40|4952.31|4952.31|4950.9|4950.9|4953.37|4953.37|4950.9|4950.9|0
1627310270000|2021-07-26 14:37:50|4950.69|4950.69|4950.92|4950.92|4950.92|4950.92|4950.69|4950.69|0
1627310280000|2021-07-26 14:38:00|4951.5|4951.5|4951.45|4951.45|4951.5|4951.5|4950.97|4950.97|0
1627310290000|2021-07-26 14:38:10|4950.97|4950.97|4949.69|4949.69|4950.97|4950.97|4949.11|4949.11|0
1627310300000|2021-07-26 14:38:20|4949.4|4949.4|4950.76|4950.76|4950.76|4950.76|4948.95|4948.95|0
1627310310000|2021-07-26 14:38:30|4949.31|4949.31|4949.08|4949.08|4949.31|4949.31|4948.84|4948.84|0
1627310320000|2021-07-26 14:38:40|4950.23|4950.23|4950.66|4950.66|4951.53|4951.53|4950.23|4950.23|0
1627310330000|2021-07-26 14:38:50|4950.42|4950.42|4952.06|4952.06|4952.06|4952.06|4950.42|4950.42|0
1627310340000|2021-07-26 14:39:00|4953.13|4953.13|4953.4|4953.4|4953.4|4953.4|4953.11|4953.11|0
1627310350000|2021-07-26 14:39:10|4953.88|4953.88|4953.88|4953.88|4953.88|4953.88|4953.88|4953.88|0
1627310360000|2021-07-26 14:39:20|4953.4|4953.4|4952.56|4952.56|4953.4|4953.4|4952.56|4952.56|0
1627310370000|2021-07-26 14:39:30|4952.58|4952.58|4952.85|4952.85|4952.85|4952.85|4952.56|4952.56|0
1627310380000|2021-07-26 14:39:40|4952.06|4952.06|4953.16|4953.16|4953.16|4953.16|4952.06|4952.06|0
1627310390000|2021-07-26 14:39:50|4953.14|4953.14|4953.14|4953.14|4953.14|4953.14|4953.14|4953.14|0
1627310400000|2021-07-26 14:40:00|4953.35|4953.35|4954.1|4954.1|4954.1|4954.1|4953.35|4953.35|0
1627310410000|2021-07-26 14:40:10|4954.07|4954.07|4954.07|4954.07|4955.51|4955.51|4954.07|4954.07|0
1627310420000|2021-07-26 14:40:20|4954.36|4954.36|4953.88|4953.88|4955.08|4955.08|4953.88|4953.88|0
1627310430000|2021-07-26 14:40:30|4953.59|4953.59|4953.59|4953.59|4953.59|4953.59|4953.35|4953.35|0
1627310440000|2021-07-26 14:40:40|4954.17|4954.17|4954.7|4954.7|4955.56|4955.56|4954.17|4954.17|0
1627310450000|2021-07-26 14:40:50|4954.73|4954.73|4953.84|4953.84|4954.99|4954.99|4953.84|4953.84|0
1627310460000|2021-07-26 14:41:00|4954.47|4954.47|4956.26|4956.26|4956.26|4956.26|4954.47|4954.47|0
1627310470000|2021-07-26 14:41:10|4956.29|4956.29|4955.76|4955.76|4956.29|4956.29|4955.28|4955.28|0
1627310480000|2021-07-26 14:41:20|4955.72|4955.72|4956.2|4956.2|4957.06|4957.06|4955.72|4955.72|0
1627310490000|2021-07-26 14:41:30|4955.48|4955.48|4956.77|4956.77|4956.77|4956.77|4955.48|4955.48|0
1627310500000|2021-07-26 14:41:40|4957.06|4957.06|4957.01|4957.01|4957.3|4957.3|4957.01|4957.01|0
1627310510000|2021-07-26 14:41:50|4956.48|4956.48|4958.28|4958.28|4958.28|4958.28|4956.48|4956.48|0
1627310520000|2021-07-26 14:42:00|4958.36|4958.36|4960.02|4960.02|4960.8|4960.8|4958.36|4958.36|0
1627310530000|2021-07-26 14:42:10|4959.73|4959.73|4959.13|4959.13|4959.73|4959.73|4958.27|4958.27|0
1627310540000|2021-07-26 14:42:20|4959.37|4959.37|4958.51|4958.51|4959.37|4959.37|4958.51|4958.51|0
1627310550000|2021-07-26 14:42:30|4958.47|4958.47|4955.74|4955.74|4958.47|4958.47|4955.74|4955.74|0
1627310560000|2021-07-26 14:42:40|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|0
1627310570000|2021-07-26 14:42:50|4954.51|4954.51|4953.44|4953.44|4954.51|4954.51|4953.44|4953.44|0
1627310580000|2021-07-26 14:43:00|4952.96|4952.96|4951.86|4951.86|4952.96|4952.96|4951.86|4951.86|0
1627310590000|2021-07-26 14:43:10|4951.57|4951.57|4952.05|4952.05|4952.05|4952.05|4951.57|4951.57|0
1627310600000|2021-07-26 14:43:20|4951.81|4951.81|4951.91|4951.91|4952.39|4952.39|4951.81|4951.81|0
1627310610000|2021-07-26 14:43:30|4951.33|4951.33|4951.33|4951.33|4951.33|4951.33|4951.33|4951.33|0
1627310620000|2021-07-26 14:43:40|4951.32|4951.32|4948.34|4948.34|4951.32|4951.32|4948.34|4948.34|0
1627310640000|2021-07-26 14:44:00|4948.36|4948.36|4948.55|4948.55|4948.84|4948.84|4948.36|4948.36|0
1627310650000|2021-07-26 14:44:10|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|0
1627310660000|2021-07-26 14:44:20|4948.6|4948.6|4948.54|4948.54|4948.6|4948.6|4948.54|4948.54|0
1627310670000|2021-07-26 14:44:30|4948.33|4948.33|4949.33|4949.33|4950.12|4950.12|4947.51|4947.51|0
1627310680000|2021-07-26 14:44:40|4949.76|4949.76|4949.78|4949.78|4949.78|4949.78|4949.11|4949.11|0
1627310690000|2021-07-26 14:44:50|4949.11|4949.11|4947.73|4947.73|4949.11|4949.11|4947.28|4947.28|0
1627310700000|2021-07-26 14:45:00|4948.43|4948.43|4948.53|4948.53|4949.32|4949.32|4948.21|4948.21|0
1627310710000|2021-07-26 14:45:10|4948.82|4948.82|4946.04|4946.04|4948.82|4948.82|4945.09|4945.09|0
1627310720000|2021-07-26 14:45:20|4946.71|4946.71|4946.93|4946.93|4947.24|4947.24|4946.66|4946.66|0
1627310730000|2021-07-26 14:45:30|4946.92|4946.92|4948.97|4948.97|4948.97|4948.97|4946.92|4946.92|0
1627310740000|2021-07-26 14:45:40|4949.44|4949.44|4948.72|4948.72|4949.66|4949.66|4948.72|4948.72|0
1627310750000|2021-07-26 14:45:50|4948.43|4948.43|4947.16|4947.16|4948.43|4948.43|4947.16|4947.16|0
1627310760000|2021-07-26 14:46:00|4947.45|4947.45|4948.56|4948.56|4948.61|4948.61|4947.16|4947.16|0
1627310770000|2021-07-26 14:46:10|4949.21|4949.21|4951.58|4951.58|4951.87|4951.87|4949.21|4949.21|0
1627310780000|2021-07-26 14:46:20|4951|4951|4953.43|4953.43|4953.43|4953.43|4951|4951|0
1627310790000|2021-07-26 14:46:30|4953.14|4953.14|4954.6|4954.6|4955.32|4955.32|4953.14|4953.14|0
1627310800000|2021-07-26 14:46:40|4954.64|4954.64|4960.41|4960.41|4960.41|4960.41|4954.64|4954.64|0
1627310810000|2021-07-26 14:46:50|4960.62|4960.62|4961.1|4961.1|4961.1|4961.1|4960.62|4960.62|0
1627310820000|2021-07-26 14:47:00|4961.31|4961.31|4960.5|4960.5|4961.31|4961.31|4960.28|4960.28|0
1627310830000|2021-07-26 14:47:10|4960.02|4960.02|4959.25|4959.25|4960.02|4960.02|4958.74|4958.74|0
1627310840000|2021-07-26 14:47:20|4959.82|4959.82|4959.82|4959.82|4959.82|4959.82|4959.53|4959.53|0
1627310850000|2021-07-26 14:47:30|4960.04|4960.04|4960.33|4960.33|4960.62|4960.62|4960.04|4960.04|0
1627310860000|2021-07-26 14:47:40|4960.57|4960.57|4961.86|4961.86|4961.86|4961.86|4960.57|4960.57|0
1627310870000|2021-07-26 14:47:50|4961.57|4961.57|4962.58|4962.58|4962.58|4962.58|4961.1|4961.1|0
1627310880000|2021-07-26 14:48:00|4962.63|4962.63|4960.63|4960.63|4962.63|4962.63|4960.63|4960.63|0
1627310890000|2021-07-26 14:48:10|4960.92|4960.92|4960.34|4960.34|4960.92|4960.92|4960.34|4960.34|0
1627310900000|2021-07-26 14:48:20|4961.21|4961.21|4961.43|4961.43|4962.01|4962.01|4961.21|4961.21|0
1627310910000|2021-07-26 14:48:30|4960.85|4960.85|4960.69|4960.69|4961.41|4961.41|4960.4|4960.4|0
1627310920000|2021-07-26 14:48:40|4960.4|4960.4|4958.88|4958.88|4960.4|4960.4|4958.88|4958.88|0
1627310930000|2021-07-26 14:48:50|4957.21|4957.21|4955.74|4955.74|4957.21|4957.21|4955.74|4955.74|0
1627310940000|2021-07-26 14:49:00|4955.48|4955.48|4958.12|4958.12|4958.12|4958.12|4955.48|4955.48|0
1627310950000|2021-07-26 14:49:10|4958.4|4958.4|4960.06|4960.06|4960.06|4960.06|4958.4|4958.4|0
1627310960000|2021-07-26 14:49:20|4959.63|4959.63|4961.2|4961.2|4961.2|4961.2|4959.31|4959.31|0
1627310970000|2021-07-26 14:49:30|4960.91|4960.91|4963.24|4963.24|4963.24|4963.24|4960.91|4960.91|0
1627310980000|2021-07-26 14:49:40|4963.22|4963.22|4962.93|4962.93|4963.22|4963.22|4962.93|4962.93|0
1627311000000|2021-07-26 14:50:00|4962.35|4962.35|4961.42|4961.42|4962.35|4962.35|4961.42|4961.42|0
1627311010000|2021-07-26 14:50:10|4961.2|4961.2|4961.66|4961.66|4961.66|4961.66|4960.01|4960.01|0
1627311020000|2021-07-26 14:50:20|4961.95|4961.95|4961.13|4961.13|4961.95|4961.95|4961.13|4961.13|0
1627311030000|2021-07-26 14:50:30|4960.92|4960.92|4959.92|4959.92|4960.92|4960.92|4959.41|4959.41|0
1627311040000|2021-07-26 14:50:40|4959.63|4959.63|4959.92|4959.92|4959.92|4959.92|4959.63|4959.63|0
1627311050000|2021-07-26 14:50:50|4959.05|4959.05|4960.94|4960.94|4961.36|4961.36|4959.05|4959.05|0
1627311060000|2021-07-26 14:51:00|4960.95|4960.95|4959.94|4959.94|4960.95|4960.95|4959.94|4959.94|0
1627311070000|2021-07-26 14:51:10|4960.37|4960.37|4960.35|4960.35|4960.37|4960.37|4959.87|4959.87|0
1627311080000|2021-07-26 14:51:20|4960.13|4960.13|4958.07|4958.07|4960.13|4960.13|4958.07|4958.07|0
1627311090000|2021-07-26 14:51:30|4958.36|4958.36|4956.96|4956.96|4958.36|4958.36|4956.96|4956.96|0
1627311100000|2021-07-26 14:51:40|4956.95|4956.95|4957.53|4957.53|4957.53|4957.53|4956.95|4956.95|0
1627311110000|2021-07-26 14:51:50|4957.24|4957.24|4957.51|4957.51|4957.51|4957.51|4957.22|4957.22|0
1627311120000|2021-07-26 14:52:00|4957.5|4957.5|4956.92|4956.92|4957.5|4957.5|4956.92|4956.92|0
1627311130000|2021-07-26 14:52:10|4957.21|4957.21|4958.18|4958.18|4958.18|4958.18|4957.21|4957.21|0
1627311140000|2021-07-26 14:52:20|4957.94|4957.94|4957.98|4957.98|4958.18|4958.18|4957.94|4957.94|0
1627311150000|2021-07-26 14:52:30|4958.27|4958.27|4958.55|4958.55|4958.55|4958.55|4958.26|4958.26|0
1627311160000|2021-07-26 14:52:40|4958.57|4958.57|4958.82|4958.82|4958.82|4958.82|4958.57|4958.57|0
1627311170000|2021-07-26 14:52:50|4958.53|4958.53|4958.82|4958.82|4958.82|4958.82|4958.53|4958.53|0
1627311180000|2021-07-26 14:53:00|4958.03|4958.03|4957.53|4957.53|4958.03|4958.03|4957.53|4957.53|0
1627311190000|2021-07-26 14:53:10|4957.82|4957.82|4959.56|4959.56|4959.56|4959.56|4957.82|4957.82|0
1627311200000|2021-07-26 14:53:20|4960.03|4960.03|4960.32|4960.32|4960.32|4960.32|4959.8|4959.8|0
1627311210000|2021-07-26 14:53:30|4960.36|4960.36|4960.36|4960.36|4960.36|4960.36|4960.34|4960.34|0
1627311220000|2021-07-26 14:53:40|4960.07|4960.07|4960.29|4960.29|4960.29|4960.29|4960.07|4960.07|0
1627311230000|2021-07-26 14:53:50|4959.71|4959.71|4960.23|4960.23|4960.23|4960.23|4959.65|4959.65|0
1627311240000|2021-07-26 14:54:00|4960.47|4960.47|4960.69|4960.69|4960.71|4960.71|4960.47|4960.47|0
1627311250000|2021-07-26 14:54:10|4961.27|4961.27|4961.27|4961.27|4961.27|4961.27|4961.27|4961.27|0
1627311260000|2021-07-26 14:54:20|4960.69|4960.69|4960.71|4960.71|4960.71|4960.71|4960.69|4960.69|0
1627311270000|2021-07-26 14:54:30|4961|4961|4959.43|4959.43|4961|4961|4959.43|4959.43|0
1627311280000|2021-07-26 14:54:40|4959.47|4959.47|4958.49|4958.49|4959.47|4959.47|4958.49|4958.49|0
1627311300000|2021-07-26 14:55:00|4958.06|4958.06|4956.98|4956.98|4958.06|4958.06|4956.98|4956.98|0
1627311310000|2021-07-26 14:55:10|4956.96|4956.96|4958.03|4958.03|4958.08|4958.08|4956.93|4956.93|0
1627311320000|2021-07-26 14:55:20|4958.51|4958.51|4958.61|4958.61|4959.09|4959.09|4958.51|4958.51|0
1627311330000|2021-07-26 14:55:30|4958.4|4958.4|4958.4|4958.4|4958.4|4958.4|4958.4|4958.4|0
1627311340000|2021-07-26 14:55:40|4958.64|4958.64|4960|4960|4960|4960|4958.64|4958.64|0
1627311360000|2021-07-26 14:56:00|4959.71|4959.71|4957.96|4957.96|4959.71|4959.71|4957.89|4957.89|0
1627311370000|2021-07-26 14:56:10|4957.1|4957.1|4957.67|4957.67|4957.67|4957.67|4957.1|4957.1|0
1627311380000|2021-07-26 14:56:20|4957.1|4957.1|4957.39|4957.39|4957.39|4957.39|4957.1|4957.1|0
1627311390000|2021-07-26 14:56:30|4957.86|4957.86|4957.86|4957.86|4957.86|4957.86|4957.86|4957.86|0
1627311400000|2021-07-26 14:56:40|4958.1|4958.1|4958.1|4958.1|4958.1|4958.1|4958.1|4958.1|0
1627311410000|2021-07-26 14:56:50|4958.34|4958.34|4958.1|4958.1|4958.34|4958.34|4958.1|4958.1|0
1627311420000|2021-07-26 14:57:00|4957.89|4957.89|4957.94|4957.94|4958.52|4958.52|4957.65|4957.65|0
1627311430000|2021-07-26 14:57:10|4957.17|4957.17|4956.93|4956.93|4957.17|4957.17|4956.93|4956.93|0
1627311440000|2021-07-26 14:57:20|4956.35|4956.35|4956.66|4956.66|4956.66|4956.66|4956.35|4956.35|0
1627311450000|2021-07-26 14:57:30|4956.38|4956.38|4956.38|4956.38|4956.38|4956.38|4956.38|4956.38|0
1627311460000|2021-07-26 14:57:40|4956.61|4956.61|4956.43|4956.43|4956.9|4956.9|4956.14|4956.14|0
1627311470000|2021-07-26 14:57:50|4956.72|4956.72|4957.44|4957.44|4957.48|4957.48|4956.72|4956.72|0
1627311480000|2021-07-26 14:58:00|4957.15|4957.15|4957.15|4957.15|4957.15|4957.15|4957.15|4957.15|0
1627311490000|2021-07-26 14:58:10|4957.19|4957.19|4957.72|4957.72|4957.72|4957.72|4957.19|4957.19|0
1627311500000|2021-07-26 14:58:20|4958.01|4958.01|4958.72|4958.72|4958.72|4958.72|4958.01|4958.01|0
1627311510000|2021-07-26 14:58:30|4959.49|4959.49|4961.07|4961.07|4961.07|4961.07|4959.44|4959.44|0
1627311520000|2021-07-26 14:58:40|4961.93|4961.93|4961.21|4961.21|4962.46|4962.46|4960.97|4960.97|0
1627311530000|2021-07-26 14:58:50|4960.92|4960.92|4960.92|4960.92|4960.92|4960.92|4960.92|4960.92|0
1627311540000|2021-07-26 14:59:00|4960.44|4960.44|4960.23|4960.23|4960.68|4960.68|4960.23|4960.23|0
1627311550000|2021-07-26 14:59:10|4960.21|4960.21|4952.99|4952.99|4960.21|4960.21|4952.99|4952.99|0
1627311560000|2021-07-26 14:59:20|4953|4953|4952.49|4952.49|4953|4953|4952.13|4952.13|0
1627311570000|2021-07-26 14:59:30|4952.71|4952.71|4954.75|4954.75|4954.9|4954.9|4952.71|4952.71|0
1627311580000|2021-07-26 14:59:40|4955.04|4955.04|4955.04|4955.04|4955.04|4955.04|4955.04|4955.04|0
1627311590000|2021-07-26 14:59:50|4955.33|4955.33|4955.09|4955.09|4955.33|4955.33|4955.09|4955.09|0
1627311600000|2021-07-26 15:00:00|4955.33|4955.33|4957.05|4957.05|4957.05|4957.05|4955.09|4955.09|0
1627311610000|2021-07-26 15:00:10|4957.06|4957.06|4957.3|4957.3|4957.59|4957.59|4957.06|4957.06|0
1627311620000|2021-07-26 15:00:20|4957.59|4957.59|4955.81|4955.81|4957.59|4957.59|4955.81|4955.81|0
1627311630000|2021-07-26 15:00:30|4955.31|4955.31|4952.78|4952.78|4955.31|4955.31|4952.78|4952.78|0
1627311640000|2021-07-26 15:00:40|4953.65|4953.65|4953.36|4953.36|4953.88|4953.88|4953.31|4953.31|0
1627311650000|2021-07-26 15:00:50|4953.6|4953.6|4954.41|4954.41|4954.65|4954.65|4953.6|4953.6|0
1627311660000|2021-07-26 15:01:00|4955.35|4955.35|4955.61|4955.61|4956.12|4956.12|4955.35|4955.35|0
1627311670000|2021-07-26 15:01:10|4955.11|4955.11|4953.88|4953.88|4955.11|4955.11|4953.44|4953.44|0
1627311680000|2021-07-26 15:01:20|4953.6|4953.6|4953.58|4953.58|4953.6|4953.6|4953.58|4953.58|0
1627311690000|2021-07-26 15:01:30|4954.16|4954.16|4956.55|4956.55|4957.3|4957.3|4954.16|4954.16|0
1627311700000|2021-07-26 15:01:40|4956.26|4956.26|4956.26|4956.26|4957.42|4957.42|4956.26|4956.26|0
1627311710000|2021-07-26 15:01:50|4955.83|4955.83|4955.07|4955.07|4955.83|4955.83|4955.07|4955.07|0
1627311720000|2021-07-26 15:02:00|4954.78|4954.78|4955.07|4955.07|4955.07|4955.07|4954.78|4954.78|0
1627311730000|2021-07-26 15:02:10|4954.83|4954.83|4955.36|4955.36|4955.36|4955.36|4954.83|4954.83|0
1627311740000|2021-07-26 15:02:20|4954.9|4954.9|4954.37|4954.37|4954.9|4954.9|4954.03|4954.03|0
1627311750000|2021-07-26 15:02:30|4954.34|4954.34|4952.86|4952.86|4954.34|4954.34|4952.52|4952.52|0
1627311760000|2021-07-26 15:02:40|4953.15|4953.15|4952.86|4952.86|4953.15|4953.15|4952.86|4952.86|0
1627311770000|2021-07-26 15:02:50|4953.15|4953.15|4953.84|4953.84|4953.84|4953.84|4953.15|4953.15|0
1627311780000|2021-07-26 15:03:00|4952.49|4952.49|4953.07|4953.07|4953.07|4953.07|4952.49|4952.49|0
1627311790000|2021-07-26 15:03:10|4953.36|4953.36|4954.34|4954.34|4954.34|4954.34|4953.07|4953.07|0
1627311800000|2021-07-26 15:03:20|4953.77|4953.77|4954.06|4954.06|4954.06|4954.06|4953.48|4953.48|0
1627311810000|2021-07-26 15:03:30|4953.77|4953.77|4953.24|4953.24|4954.24|4954.24|4953.24|4953.24|0
1627311820000|2021-07-26 15:03:40|4953.53|4953.53|4953.67|4953.67|4953.82|4953.82|4953.39|4953.39|0
1627311830000|2021-07-26 15:03:50|4953.91|4953.91|4953.12|4953.12|4953.91|4953.91|4953.12|4953.12|0
1627311840000|2021-07-26 15:04:00|4953.41|4953.41|4954.84|4954.84|4954.84|4954.84|4953.12|4953.12|0
1627311850000|2021-07-26 15:04:10|4954.83|4954.83|4958.3|4958.3|4958.73|4958.73|4954.81|4954.81|0
1627311860000|2021-07-26 15:04:20|4958.01|4958.01|4957.72|4957.72|4958.3|4958.3|4957.72|4957.72|0
1627311870000|2021-07-26 15:04:30|4958.01|4958.01|4958.61|4958.61|4958.61|4958.61|4957.48|4957.48|0
1627311880000|2021-07-26 15:04:40|4958.37|4958.37|4958.08|4958.08|4958.37|4958.37|4958.08|4958.08|0
1627311890000|2021-07-26 15:04:50|4958.06|4958.06|4958.8|4958.8|4958.8|4958.8|4958.06|4958.06|0
1627311900000|2021-07-26 15:05:00|4959.04|4959.04|4958.81|4958.81|4959.1|4959.1|4958.75|4958.75|0
1627311910000|2021-07-26 15:05:10|4959.1|4959.1|4958.21|4958.21|4959.1|4959.1|4958.21|4958.21|0
1627311920000|2021-07-26 15:05:20|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|0
1627311930000|2021-07-26 15:05:30|4958.26|4958.26|4958.26|4958.26|4958.26|4958.26|4958.26|4958.26|0
1627311940000|2021-07-26 15:05:40|4958.48|4958.48|4957.97|4957.97|4959.24|4959.24|4957.97|4957.97|0
1627311950000|2021-07-26 15:05:50|4958.26|4958.26|4958.5|4958.5|4958.5|4958.5|4958.26|4958.26|0
1627311960000|2021-07-26 15:06:00|4959.08|4959.08|4959.04|4959.04|4959.09|4959.09|4958.8|4958.8|0
1627311970000|2021-07-26 15:06:10|4959.26|4959.26|4958.97|4958.97|4959.26|4959.26|4958.97|4958.97|0
1627311980000|2021-07-26 15:06:20|4958.68|4958.68|4956.45|4956.45|4958.73|4958.73|4956.45|4956.45|0
1627311990000|2021-07-26 15:06:30|4956.16|4956.16|4955.1|4955.1|4956.45|4956.45|4955.1|4955.1|0
1627312000000|2021-07-26 15:06:40|4954.63|4954.63|4954.63|4954.63|4954.63|4954.63|4954.63|4954.63|0
1627312010000|2021-07-26 15:06:50|4954.91|4954.91|4954.7|4954.7|4954.91|4954.91|4954.46|4954.46|0
1627312020000|2021-07-26 15:07:00|4954.99|4954.99|4955.21|4955.21|4955.21|4955.21|4954.99|4954.99|0
1627312030000|2021-07-26 15:07:10|4955.71|4955.71|4955.71|4955.71|4955.71|4955.71|4955.71|4955.71|0
1627312040000|2021-07-26 15:07:20|4955.93|4955.93|4958.13|4958.13|4958.13|4958.13|4955.93|4955.93|0
1627312050000|2021-07-26 15:07:30|4958.15|4958.15|4960.14|4960.14|4961.76|4961.76|4958.15|4958.15|0
1627312060000|2021-07-26 15:07:40|4960.1|4960.1|4960.1|4960.1|4960.1|4960.1|4960.1|4960.1|0
1627312070000|2021-07-26 15:07:50|4959.81|4959.81|4961.44|4961.44|4961.87|4961.87|4959.81|4959.81|0
1627312080000|2021-07-26 15:08:00|4960.7|4960.7|4960.17|4960.17|4960.7|4960.7|4960.17|4960.17|0
1627312090000|2021-07-26 15:08:10|4960.89|4960.89|4961.1|4961.1|4961.1|4961.1|4960.89|4960.89|0
1627312100000|2021-07-26 15:08:20|4961.14|4961.14|4960.64|4960.64|4961.14|4961.14|4960.35|4960.35|0
1627312110000|2021-07-26 15:08:30|4960.93|4960.93|4961.62|4961.62|4961.62|4961.62|4960.93|4960.93|0
1627312120000|2021-07-26 15:08:40|4961.58|4961.58|4960.43|4960.43|4961.58|4961.58|4960.43|4960.43|0
1627312130000|2021-07-26 15:08:50|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|0
1627312140000|2021-07-26 15:09:00|4961.01|4961.01|4960.12|4960.12|4961.01|4961.01|4960.12|4960.12|0
1627312150000|2021-07-26 15:09:10|4960.92|4960.92|4961.21|4961.21|4961.97|4961.97|4960.92|4960.92|0
1627312160000|2021-07-26 15:09:20|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|0
1627312170000|2021-07-26 15:09:30|4961.21|4961.21|4960.95|4960.95|4961.21|4961.21|4960.95|4960.95|0
1627312180000|2021-07-26 15:09:40|4960.98|4960.98|4959.54|4959.54|4960.98|4960.98|4959.54|4959.54|0
1627312190000|2021-07-26 15:09:50|4959.26|4959.26|4959.26|4959.26|4959.26|4959.26|4959.26|4959.26|0
1627312200000|2021-07-26 15:10:00|4959.54|4959.54|4957.55|4957.55|4959.54|4959.54|4957.55|4957.55|0
1627312210000|2021-07-26 15:10:10|4957.26|4957.26|4959.06|4959.06|4959.06|4959.06|4957.26|4957.26|0
1627312220000|2021-07-26 15:10:20|4959.05|4959.05|4959.03|4959.03|4959.05|4959.05|4959.03|4959.03|0
1627312230000|2021-07-26 15:10:30|4959.51|4959.51|4959.53|4959.53|4959.53|4959.53|4959.51|4959.51|0
1627312250000|2021-07-26 15:10:50|4960.11|4960.11|4961.5|4961.5|4961.5|4961.5|4960.11|4960.11|0
1627312260000|2021-07-26 15:11:00|4960.83|4960.83|4958.9|4958.9|4960.83|4960.83|4958.9|4958.9|0
1627312270000|2021-07-26 15:11:10|4959.38|4959.38|4959.67|4959.67|4959.67|4959.67|4959.38|4959.38|0
1627312280000|2021-07-26 15:11:20|4959.45|4959.45|4960.4|4960.4|4960.4|4960.4|4959.44|4959.44|0
1627312290000|2021-07-26 15:11:30|4960.63|4960.63|4962.22|4962.22|4962.22|4962.22|4960.4|4960.4|0
1627312300000|2021-07-26 15:11:40|4961.98|4961.98|4961.69|4961.69|4961.98|4961.98|4961.69|4961.69|0
1627312310000|2021-07-26 15:11:50|4961.98|4961.98|4962.24|4962.24|4962.24|4962.24|4961.98|4961.98|0
1627312320000|2021-07-26 15:12:00|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|0
1627312330000|2021-07-26 15:12:10|4961.71|4961.71|4961.25|4961.25|4961.95|4961.95|4961.25|4961.25|0
1627312340000|2021-07-26 15:12:20|4961.04|4961.04|4958.71|4958.71|4961.04|4961.04|4958.71|4958.71|0
1627312350000|2021-07-26 15:12:30|4959.29|4959.29|4959|4959|4959.29|4959.29|4959|4959|0
1627312360000|2021-07-26 15:12:40|4958.71|4958.71|4958.71|4958.71|4958.71|4958.71|4958.42|4958.42|0
1627312370000|2021-07-26 15:12:50|4958.28|4958.28|4957.3|4957.3|4958.28|4958.28|4957.3|4957.3|0
1627312380000|2021-07-26 15:13:00|4957.75|4957.75|4958.17|4958.17|4958.49|4958.49|4957.75|4957.75|0
1627312390000|2021-07-26 15:13:10|4958.39|4958.39|4958.39|4958.39|4958.39|4958.39|4958.39|4958.39|0
1627312400000|2021-07-26 15:13:20|4957.19|4957.19|4956.69|4956.69|4957.19|4957.19|4956.69|4956.69|0
1627312420000|2021-07-26 15:13:40|4956.4|4956.4|4957.89|4957.89|4958.18|4958.18|4956.4|4956.4|0
1627312430000|2021-07-26 15:13:50|4958.18|4958.18|4958.18|4958.18|4958.18|4958.18|4958.18|4958.18|0
1627312440000|2021-07-26 15:14:00|4958.2|4958.2|4956.95|4956.95|4958.2|4958.2|4956.95|4956.95|0
1627312450000|2021-07-26 15:14:10|4956.66|4956.66|4956.91|4956.91|4956.95|4956.95|4956.66|4956.66|0
1627312460000|2021-07-26 15:14:20|4956.62|4956.62|4958.2|4958.2|4958.2|4958.2|4956.62|4956.62|0
1627312470000|2021-07-26 15:14:30|4957.99|4957.99|4956.98|4956.98|4957.99|4957.99|4956.98|4956.98|0
1627312480000|2021-07-26 15:14:40|4956.69|4956.69|4956.02|4956.02|4956.69|4956.69|4955.73|4955.73|0
1627312490000|2021-07-26 15:14:50|4955.3|4955.3|4954.51|4954.51|4955.3|4955.3|4954.51|4954.51|0
1627312500000|2021-07-26 15:15:00|4954.55|4954.55|4955.98|4955.98|4955.98|4955.98|4954.55|4954.55|0
1627312510000|2021-07-26 15:15:10|4955.45|4955.45|4955.45|4955.45|4955.46|4955.46|4955.16|4955.16|0
1627312520000|2021-07-26 15:15:20|4955.46|4955.46|4957.38|4957.38|4957.38|4957.38|4955.46|4955.46|0
1627312530000|2021-07-26 15:15:30|4957.41|4957.41|4958.41|4958.41|4958.7|4958.7|4957.41|4957.41|0
1627312540000|2021-07-26 15:15:40|4957.93|4957.93|4957.97|4957.97|4957.97|4957.97|4957.93|4957.93|0
1627312550000|2021-07-26 15:15:50|4958.66|4958.66|4958.93|4958.93|4958.95|4958.95|4958.66|4958.66|0
1627312560000|2021-07-26 15:16:00|4958.64|4958.64|4957.99|4957.99|4958.64|4958.64|4957.99|4957.99|0
1627312570000|2021-07-26 15:16:10|4957.23|4957.23|4957.21|4957.21|4957.25|4957.25|4957.21|4957.21|0
1627312580000|2021-07-26 15:16:20|4957.45|4957.45|4958.23|4958.23|4958.23|4958.23|4957.45|4957.45|0
1627312590000|2021-07-26 15:16:30|4957.99|4957.99|4957.99|4957.99|4957.99|4957.99|4957.99|4957.99|0
1627312600000|2021-07-26 15:16:40|4958.21|4958.21|4959.67|4959.67|4959.67|4959.67|4958.21|4958.21|0
1627312610000|2021-07-26 15:16:50|4960.68|4960.68|4961.15|4961.15|4961.42|4961.42|4960.68|4960.68|0
1627312620000|2021-07-26 15:17:00|4960.67|4960.67|4960.04|4960.04|4960.97|4960.97|4960.04|4960.04|0
1627312630000|2021-07-26 15:17:10|4960.32|4960.32|4961.43|4961.43|4961.43|4961.43|4960.32|4960.32|0
1627312640000|2021-07-26 15:17:20|4961.4|4961.4|4960.97|4960.97|4961.4|4961.4|4960.97|4960.97|0
1627312650000|2021-07-26 15:17:30|4960.99|4960.99|4962.5|4962.5|4963.14|4963.14|4960.99|4960.99|0
1627312660000|2021-07-26 15:17:40|4962.74|4962.74|4963.22|4963.22|4963.46|4963.46|4962.74|4962.74|0
1627312670000|2021-07-26 15:17:50|4963|4963|4961.79|4961.79|4963.04|4963.04|4961.79|4961.79|0
1627312680000|2021-07-26 15:18:00|4962.03|4962.03|4962.03|4962.03|4962.03|4962.03|4962.03|4962.03|0
1627312690000|2021-07-26 15:18:10|4961.99|4961.99|4962.97|4962.97|4962.97|4962.97|4961.99|4961.99|0
1627312700000|2021-07-26 15:18:20|4963.19|4963.19|4963.15|4963.15|4963.41|4963.41|4963.15|4963.15|0
1627312710000|2021-07-26 15:18:30|4962.86|4962.86|4962.62|4962.62|4962.86|4962.86|4962.62|4962.62|0
1627312720000|2021-07-26 15:18:40|4961.74|4961.74|4961.19|4961.19|4961.74|4961.74|4961.19|4961.19|0
1627312730000|2021-07-26 15:18:50|4961.17|4961.17|4961.19|4961.19|4961.19|4961.19|4961.17|4961.17|0
1627312740000|2021-07-26 15:19:00|4960.95|4960.95|4960.71|4960.71|4960.96|4960.96|4960.44|4960.44|0
1627312750000|2021-07-26 15:19:10|4960.18|4960.18|4960.18|4960.18|4960.18|4960.18|4960.18|4960.18|0
1627312760000|2021-07-26 15:19:20|4960.26|4960.26|4959.54|4959.54|4960.5|4960.5|4959.54|4959.54|0
1627312770000|2021-07-26 15:19:30|4959.75|4959.75|4959.46|4959.46|4959.75|4959.75|4959.46|4959.46|0
1627312780000|2021-07-26 15:19:40|4959.23|4959.23|4959.52|4959.52|4959.52|4959.52|4959.23|4959.23|0
1627312790000|2021-07-26 15:19:50|4959.75|4959.75|4959.97|4959.97|4959.97|4959.97|4959.75|4959.75|0
1627312800000|2021-07-26 15:20:00|4959.99|4959.99|4959.27|4959.27|4959.99|4959.99|4958.84|4958.84|0
1627312810000|2021-07-26 15:20:10|4959.23|4959.23|4958.41|4958.41|4959.23|4959.23|4958.41|4958.41|0
1627312830000|2021-07-26 15:20:30|4957.83|4957.83|4958.2|4958.2|4958.2|4958.2|4957.54|4957.54|0
1627312840000|2021-07-26 15:20:40|4958.49|4958.49|4959.01|4959.01|4959.25|4959.25|4958.49|4958.49|0
1627312850000|2021-07-26 15:20:50|4959.9|4959.9|4960.14|4960.14|4960.14|4960.14|4959.9|4959.9|0
1627312860000|2021-07-26 15:21:00|4960.35|4960.35|4960.75|4960.75|4961.95|4961.95|4960.35|4960.35|0
1627312870000|2021-07-26 15:21:10|4960.53|4960.53|4961.08|4961.08|4961.08|4961.08|4960.19|4960.19|0
1627312880000|2021-07-26 15:21:20|4961.12|4961.12|4961.12|4961.12|4961.12|4961.12|4961.12|4961.12|0
1627312890000|2021-07-26 15:21:30|4961.33|4961.33|4960.4|4960.4|4961.33|4961.33|4960.4|4960.4|0
1627312900000|2021-07-26 15:21:40|4960.18|4960.18|4959.64|4959.64|4960.19|4960.19|4959.48|4959.48|0
1627312910000|2021-07-26 15:21:50|4959.93|4959.93|4959.64|4959.64|4959.93|4959.93|4959.64|4959.64|0
1627312920000|2021-07-26 15:22:00|4960.22|4960.22|4960.68|4960.68|4960.68|4960.68|4960.22|4960.22|0
1627312930000|2021-07-26 15:22:10|4960.44|4960.44|4961.2|4961.2|4961.2|4961.2|4960.44|4960.44|0
1627312940000|2021-07-26 15:22:20|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|0
1627312950000|2021-07-26 15:22:30|4961.46|4961.46|4961.89|4961.89|4961.89|4961.89|4961.41|4961.41|0
1627312960000|2021-07-26 15:22:40|4961.17|4961.17|4960.98|4960.98|4961.41|4961.41|4960.88|4960.88|0
1627312970000|2021-07-26 15:22:50|4960.74|4960.74|4960.53|4960.53|4961.1|4961.1|4960|4960|0
1627312980000|2021-07-26 15:23:00|4960.24|4960.24|4961.27|4961.27|4961.27|4961.27|4960.02|4960.02|0
1627312990000|2021-07-26 15:23:10|4960.29|4960.29|4960.97|4960.97|4960.98|4960.98|4960.29|4960.29|0
1627313000000|2021-07-26 15:23:20|4960.75|4960.75|4959.98|4959.98|4960.75|4960.75|4959.98|4959.98|0
1627313010000|2021-07-26 15:23:30|4959.17|4959.17|4959.02|4959.02|4959.17|4959.17|4958.73|4958.73|0
1627313020000|2021-07-26 15:23:40|4958.55|4958.55|4958.26|4958.26|4958.55|4958.55|4958.26|4958.26|0
1627313030000|2021-07-26 15:23:50|4958.55|4958.55|4958.09|4958.09|4958.55|4958.55|4957.88|4957.88|0
1627313040000|2021-07-26 15:24:00|4957.66|4957.66|4956.97|4956.97|4957.66|4957.66|4956.97|4956.97|0
1627313050000|2021-07-26 15:24:10|4956.68|4956.68|4957.61|4957.61|4957.87|4957.87|4956.68|4956.68|0
1627313060000|2021-07-26 15:24:20|4957.37|4957.37|4958.35|4958.35|4958.64|4958.64|4957.37|4957.37|0
1627313070000|2021-07-26 15:24:30|4958.64|4958.64|4958.64|4958.64|4958.64|4958.64|4958.64|4958.64|0
1627313080000|2021-07-26 15:24:40|4958.88|4958.88|4960.06|4960.06|4960.06|4960.06|4958.88|4958.88|0
1627313090000|2021-07-26 15:24:50|4959.84|4959.84|4959.84|4959.84|4960.13|4960.13|4959.84|4959.84|0
1627313100000|2021-07-26 15:25:00|4960.13|4960.13|4960.03|4960.03|4960.32|4960.32|4959.84|4959.84|0
1627313110000|2021-07-26 15:25:10|4959.55|4959.55|4958.81|4958.81|4959.77|4959.77|4958.57|4958.57|0
1627313120000|2021-07-26 15:25:20|4958.83|4958.83|4958.54|4958.54|4958.83|4958.83|4958.54|4958.54|0
1627313130000|2021-07-26 15:25:30|4958.3|4958.3|4958.8|4958.8|4958.8|4958.8|4958.3|4958.3|0
1627313140000|2021-07-26 15:25:40|4958.82|4958.82|4959.71|4959.71|4959.71|4959.71|4958.82|4958.82|0
1627313150000|2021-07-26 15:25:50|4960|4960|4960.77|4960.77|4960.77|4960.77|4960|4960|0
1627313160000|2021-07-26 15:26:00|4960.54|4960.54|4962.94|4962.94|4962.94|4962.94|4960.54|4960.54|0
1627313170000|2021-07-26 15:26:10|4962.72|4962.72|4962.72|4962.72|4963.01|4963.01|4962.72|4962.72|0
1627313180000|2021-07-26 15:26:20|4962.96|4962.96|4963.18|4963.18|4963.18|4963.18|4962.96|4962.96|0
1627313190000|2021-07-26 15:26:30|4962.89|4962.89|4961.29|4961.29|4962.89|4962.89|4961.29|4961.29|0
1627313200000|2021-07-26 15:26:40|4961.72|4961.72|4962.5|4962.5|4962.54|4962.54|4961.72|4961.72|0
1627313210000|2021-07-26 15:26:50|4962.71|4962.71|4964.53|4964.53|4964.77|4964.77|4962.71|4962.71|0
1627313220000|2021-07-26 15:27:00|4964.55|4964.55|4963.2|4963.2|4964.55|4964.55|4962.99|4962.99|0
1627313230000|2021-07-26 15:27:10|4963.49|4963.49|4963.28|4963.28|4963.49|4963.49|4962.91|4962.91|0
1627313240000|2021-07-26 15:27:20|4962.99|4962.99|4963.11|4963.11|4963.11|4963.11|4962.8|4962.8|0
1627313250000|2021-07-26 15:27:30|4963.15|4963.15|4963.59|4963.59|4963.59|4963.59|4963.11|4963.11|0
1627313260000|2021-07-26 15:27:40|4963.3|4963.3|4963.37|4963.37|4963.37|4963.37|4963.08|4963.08|0
1627313270000|2021-07-26 15:27:50|4963.08|4963.08|4963.85|4963.85|4963.85|4963.85|4963.08|4963.08|0
1627313280000|2021-07-26 15:28:00|4964.31|4964.31|4962.8|4962.8|4964.83|4964.83|4962.8|4962.8|0
1627313290000|2021-07-26 15:28:10|4962.58|4962.58|4962.29|4962.29|4962.58|4962.58|4962.29|4962.29|0
1627313300000|2021-07-26 15:28:20|4962.58|4962.58|4961.86|4961.86|4962.58|4962.58|4961.86|4961.86|0
1627313310000|2021-07-26 15:28:30|4961.6|4961.6|4962.8|4962.8|4962.8|4962.8|4961.6|4961.6|0
1627313330000|2021-07-26 15:28:50|4962.78|4962.78|4963.31|4963.31|4963.31|4963.31|4962.78|4962.78|0
1627313340000|2021-07-26 15:29:00|4963.27|4963.27|4964.42|4964.42|4965|4965|4963.26|4963.26|0
1627313350000|2021-07-26 15:29:10|4964.71|4964.71|4965.99|4965.99|4966.27|4966.27|4964.71|4964.71|0
1627313360000|2021-07-26 15:29:20|4966.2|4966.2|4965.93|4965.93|4966.96|4966.96|4965.93|4965.93|0
1627313370000|2021-07-26 15:29:30|4966.41|4966.41|4967.6|4967.6|4967.6|4967.6|4966.41|4966.41|0
1627313380000|2021-07-26 15:29:40|4967.84|4967.84|4968.16|4968.16|4968.16|4968.16|4967.84|4967.84|0
1627313390000|2021-07-26 15:29:50|4968.64|4968.64|4968.16|4968.16|4968.93|4968.93|4967.55|4967.55|0
1627370100000|2021-07-27 07:15:00|4946.4|4946.4|4945.15|4945.15|4946.4|4946.4|4945.15|4945.15|0
1627370110000|2021-07-27 07:15:10|4944.72|4944.72|4944.72|4944.72|4944.72|4944.72|4944.72|4944.72|0
1627370120000|2021-07-27 07:15:20|4945.01|4945.01|4946.31|4946.31|4946.31|4946.31|4945.01|4945.01|0
1627370130000|2021-07-27 07:15:30|4946.09|4946.09|4945.8|4945.8|4946.09|4946.09|4945.8|4945.8|0
1627370140000|2021-07-27 07:15:40|4945.84|4945.84|4945.84|4945.84|4945.84|4945.84|4945.84|4945.84|0
1627370150000|2021-07-27 07:15:50|4945.41|4945.41|4944.58|4944.58|4945.41|4945.41|4944.58|4944.58|0
1627370160000|2021-07-27 07:16:00|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|0
1627370180000|2021-07-27 07:16:20|4942.66|4942.66|4942.94|4942.94|4942.94|4942.94|4942.66|4942.66|0
1627370190000|2021-07-27 07:16:30|4942.37|4942.37|4942.99|4942.99|4942.99|4942.99|4942.13|4942.13|0
1627370200000|2021-07-27 07:16:40|4942.7|4942.7|4942.2|4942.2|4942.7|4942.7|4942.2|4942.2|0
1627370210000|2021-07-27 07:16:50|4941.77|4941.77|4941.78|4941.78|4941.78|4941.78|4941.75|4941.75|0
1627370220000|2021-07-27 07:17:00|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|0
1627370230000|2021-07-27 07:17:10|4939.67|4939.67|4939.75|4939.75|4940.83|4940.83|4939.67|4939.67|0
1627370240000|2021-07-27 07:17:20|4940.4|4940.4|4939.82|4939.82|4940.4|4940.4|4939.82|4939.82|0
1627370250000|2021-07-27 07:17:30|4940.11|4940.11|4941.14|4941.14|4941.36|4941.36|4940.11|4940.11|0
1627370260000|2021-07-27 07:17:40|4940.9|4940.9|4940.61|4940.61|4940.9|4940.9|4940.61|4940.61|0
1627370270000|2021-07-27 07:17:50|4940.9|4940.9|4939.66|4939.66|4940.9|4940.9|4939.66|4939.66|0
1627370280000|2021-07-27 07:18:00|4939.81|4939.81|4940.28|4940.28|4940.28|4940.28|4939.81|4939.81|0
1627370290000|2021-07-27 07:18:10|4939.57|4939.57|4937.55|4937.55|4939.57|4939.57|4937.55|4937.55|0
1627370300000|2021-07-27 07:18:20|4937.48|4937.48|4938.41|4938.41|4938.41|4938.41|4937.48|4937.48|0
1627370310000|2021-07-27 07:18:30|4938.43|4938.43|4937.43|4937.43|4938.43|4938.43|4937.43|4937.43|0
1627370320000|2021-07-27 07:18:40|4936.56|4936.56|4936.38|4936.38|4937.21|4937.21|4935.37|4935.37|0
1627370330000|2021-07-27 07:18:50|4936.14|4936.14|4935.47|4935.47|4936.14|4936.14|4935.47|4935.47|0
1627370340000|2021-07-27 07:19:00|4934.52|4934.52|4936.26|4936.26|4936.26|4936.26|4934.52|4934.52|0
1627370350000|2021-07-27 07:19:10|4935.54|4935.54|4935.05|4935.05|4935.54|4935.54|4934.43|4934.43|0
1627370360000|2021-07-27 07:19:20|4934.76|4934.76|4935.05|4935.05|4935.05|4935.05|4934.76|4934.76|0
1627370370000|2021-07-27 07:19:30|4935.34|4935.34|4935.34|4935.34|4935.63|4935.63|4935.34|4935.34|0
1627370380000|2021-07-27 07:19:40|4936.68|4936.68|4936.73|4936.73|4937.2|4937.2|4936.68|4936.68|0
1627370390000|2021-07-27 07:19:50|4936.97|4936.97|4937.25|4937.25|4937.25|4937.25|4936.97|4936.97|0
1627370400000|2021-07-27 07:20:00|4939.36|4939.36|4935.48|4935.48|4939.79|4939.79|4935.48|4935.48|0
1627370410000|2021-07-27 07:20:10|4936.2|4936.2|4937.1|4937.1|4937.1|4937.1|4935.05|4935.05|0
1627370420000|2021-07-27 07:20:20|4939.39|4939.39|4937.43|4937.43|4939.39|4939.39|4937.43|4937.43|0
1627370430000|2021-07-27 07:20:30|4937.21|4937.21|4936.92|4936.92|4937.21|4937.21|4936.71|4936.71|0
1627370440000|2021-07-27 07:20:40|4936.94|4936.94|4936.46|4936.46|4936.94|4936.94|4936.46|4936.46|0
1627370450000|2021-07-27 07:20:50|4936.67|4936.67|4940.86|4940.86|4940.86|4940.86|4936.67|4936.67|0
1627370460000|2021-07-27 07:21:00|4940.64|4940.64|4939.33|4939.33|4940.64|4940.64|4939.33|4939.33|0
1627370480000|2021-07-27 07:21:20|4939.27|4939.27|4939.33|4939.33|4939.33|4939.33|4939.27|4939.27|0
1627370490000|2021-07-27 07:21:30|4939.27|4939.27|4935.51|4935.51|4939.33|4939.33|4935.51|4935.51|0
1627370500000|2021-07-27 07:21:40|4934.93|4934.93|4934.41|4934.41|4934.93|4934.93|4934.41|4934.41|0
1627370510000|2021-07-27 07:21:50|4934.7|4934.7|4933.32|4933.32|4934.7|4934.7|4933.03|4933.03|0
1627370520000|2021-07-27 07:22:00|4933.03|4933.03|4931.98|4931.98|4933.03|4933.03|4931.09|4931.09|0
1627370530000|2021-07-27 07:22:10|4930.82|4930.82|4929.78|4929.78|4931.32|4931.32|4929.78|4929.78|0
1627370540000|2021-07-27 07:22:20|4930.07|4930.07|4929.99|4929.99|4930.07|4930.07|4929.99|4929.99|0
1627370550000|2021-07-27 07:22:30|4930.72|4930.72|4930.4|4930.4|4930.72|4930.72|4930.4|4930.4|0
1627370560000|2021-07-27 07:22:40|4930.33|4930.33|4929.54|4929.54|4930.38|4930.38|4927.97|4927.97|0
1627370570000|2021-07-27 07:22:50|4930.02|4930.02|4936.64|4936.64|4936.64|4936.64|4930.02|4930.02|0
1627370580000|2021-07-27 07:23:00|4937.22|4937.22|4937.07|4937.07|4938.15|4938.15|4937.07|4937.07|0
1627370590000|2021-07-27 07:23:10|4936.83|4936.83|4936.83|4936.83|4937.12|4937.12|4936.83|4936.83|0
1627370600000|2021-07-27 07:23:20|4936.54|4936.54|4935.39|4935.39|4936.54|4936.54|4935.39|4935.39|0
1627370610000|2021-07-27 07:23:30|4935.68|4935.68|4935.39|4935.39|4935.68|4935.68|4935.39|4935.39|0
1627370620000|2021-07-27 07:23:40|4935.68|4935.68|4935.46|4935.46|4935.68|4935.68|4934.72|4934.72|0
1627370630000|2021-07-27 07:23:50|4935.68|4935.68|4935.15|4935.15|4935.92|4935.92|4935.15|4935.15|0
1627370640000|2021-07-27 07:24:00|4934.94|4934.94|4933.59|4933.59|4934.94|4934.94|4933.52|4933.52|0
1627370650000|2021-07-27 07:24:10|4934.7|4934.7|4934.75|4934.75|4935.17|4935.17|4934.7|4934.7|0
1627370660000|2021-07-27 07:24:20|4934.17|4934.17|4934.17|4934.17|4934.17|4934.17|4934.17|4934.17|0
1627370680000|2021-07-27 07:24:40|4933.98|4933.98|4933.98|4933.98|4933.98|4933.98|4933.98|4933.98|0
1627370690000|2021-07-27 07:24:50|4933.69|4933.69|4933.69|4933.69|4933.69|4933.69|4933.69|4933.69|0
1627370700000|2021-07-27 07:25:00|4933.93|4933.93|4935.16|4935.16|4935.16|4935.16|4933.93|4933.93|0
1627370710000|2021-07-27 07:25:10|4934.51|4934.51|4936.35|4936.35|4936.93|4936.93|4934.51|4934.51|0
1627370720000|2021-07-27 07:25:20|4936.57|4936.57|4936.86|4936.86|4936.86|4936.86|4936.57|4936.57|0
1627370730000|2021-07-27 07:25:30|4936.43|4936.43|4936.91|4936.91|4936.91|4936.91|4936.43|4936.43|0
1627370740000|2021-07-27 07:25:40|4936.04|4936.04|4935.51|4935.51|4936.04|4936.04|4935.51|4935.51|0
1627370750000|2021-07-27 07:25:50|4935.42|4935.42|4935.43|4935.43|4935.48|4935.48|4935.42|4935.42|0
1627370760000|2021-07-27 07:26:00|4934.78|4934.78|4932.91|4932.91|4934.78|4934.78|4932.91|4932.91|0
1627370770000|2021-07-27 07:26:10|4932.93|4932.93|4930.41|4930.41|4932.93|4932.93|4930.41|4930.41|0
1627370780000|2021-07-27 07:26:20|4930.13|4930.13|4928.59|4928.59|4930.13|4930.13|4928.59|4928.59|0
1627370790000|2021-07-27 07:26:30|4928.38|4928.38|4930.47|4930.47|4930.47|4930.47|4928.38|4928.38|0
1627370800000|2021-07-27 07:26:40|4930.18|4930.18|4929.96|4929.96|4930.18|4930.18|4929.96|4929.96|0
1627370810000|2021-07-27 07:26:50|4929.38|4929.38|4927.79|4927.79|4929.38|4929.38|4927.79|4927.79|0
1627370820000|2021-07-27 07:27:00|4928.08|4928.08|4927.89|4927.89|4928.65|4928.65|4927.89|4927.89|0
1627370830000|2021-07-27 07:27:10|4927.6|4927.6|4927.6|4927.6|4927.6|4927.6|4927.6|4927.6|0
1627370840000|2021-07-27 07:27:20|4927.31|4927.31|4927.31|4927.31|4927.31|4927.31|4927.31|4927.31|0
1627370850000|2021-07-27 07:27:30|4927.17|4927.17|4927.46|4927.46|4927.46|4927.46|4927.17|4927.17|0
1627370860000|2021-07-27 07:27:40|4927.89|4927.89|4930.53|4930.53|4930.53|4930.53|4927.89|4927.89|0
1627370870000|2021-07-27 07:27:50|4931.11|4931.11|4929.81|4929.81|4931.11|4931.11|4929.81|4929.81|0
1627370880000|2021-07-27 07:28:00|4929.09|4929.09|4928.8|4928.8|4929.09|4929.09|4928.8|4928.8|0
1627370890000|2021-07-27 07:28:10|4929.28|4929.28|4930|4930|4930|4930|4929.28|4929.28|0
1627370900000|2021-07-27 07:28:20|4930.24|4930.24|4927.79|4927.79|4930.24|4930.24|4927.79|4927.79|0
1627370910000|2021-07-27 07:28:30|4927.84|4927.84|4928.58|4928.58|4928.58|4928.58|4927.82|4927.82|0
1627370920000|2021-07-27 07:28:40|4928.29|4928.29|4927.83|4927.83|4928.82|4928.82|4927.5|4927.5|0
1627370930000|2021-07-27 07:28:50|4927.59|4927.59|4927.59|4927.59|4927.59|4927.59|4927.59|4927.59|0
1627370940000|2021-07-27 07:29:00|4927.16|4927.16|4924.47|4924.47|4927.16|4927.16|4924.47|4924.47|0
1627370950000|2021-07-27 07:29:10|4924.62|4924.62|4926.72|4926.72|4926.72|4926.72|4924.62|4924.62|0
1627370960000|2021-07-27 07:29:20|4926.77|4926.77|4926.84|4926.84|4926.84|4926.84|4926.77|4926.77|0
1627370970000|2021-07-27 07:29:30|4926.8|4926.8|4926.65|4926.65|4926.8|4926.8|4926.08|4926.08|0
1627370980000|2021-07-27 07:29:40|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|0
1627370990000|2021-07-27 07:29:50|4923.49|4923.49|4923.64|4923.64|4923.71|4923.71|4923.49|4923.49|0
1627371000000|2021-07-27 07:30:00|4923.35|4923.35|4922.92|4922.92|4923.35|4923.35|4922.63|4922.63|0
1627371020000|2021-07-27 07:30:20|4922.42|4922.42|4921.72|4921.72|4922.56|4922.56|4921.5|4921.5|0
1627371030000|2021-07-27 07:30:30|4922.01|4922.01|4922.75|4922.75|4922.75|4922.75|4921.99|4921.99|0
1627371040000|2021-07-27 07:30:40|4922.54|4922.54|4922.46|4922.46|4922.61|4922.61|4922.03|4922.03|0
1627371050000|2021-07-27 07:30:50|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|0
1627371060000|2021-07-27 07:31:00|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|0
1627371070000|2021-07-27 07:31:10|4921.57|4921.57|4921.57|4921.57|4921.57|4921.57|4921.57|4921.57|0
1627371080000|2021-07-27 07:31:20|4920.7|4920.7|4920.7|4920.7|4920.7|4920.7|4920.7|4920.7|0
1627371090000|2021-07-27 07:31:30|4919.75|4919.75|4919.63|4919.63|4919.75|4919.75|4919.44|4919.44|0
1627371100000|2021-07-27 07:31:40|4919.2|4919.2|4919.23|4919.23|4919.23|4919.23|4919.2|4919.2|0
1627371110000|2021-07-27 07:31:50|4919.2|4919.2|4919.26|4919.26|4919.26|4919.26|4919.2|4919.2|0
1627371120000|2021-07-27 07:32:00|4918.28|4918.28|4922.4|4922.4|4922.4|4922.4|4918.28|4918.28|0
1627371130000|2021-07-27 07:32:10|4922.64|4922.64|4924.77|4924.77|4924.77|4924.77|4922.64|4922.64|0
1627371140000|2021-07-27 07:32:20|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|4925.06|0
1627371150000|2021-07-27 07:32:30|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|0
1627371160000|2021-07-27 07:32:40|4925.42|4925.42|4927.67|4927.67|4927.88|4927.88|4925.42|4925.42|0
1627371170000|2021-07-27 07:32:50|4927.45|4927.45|4927.09|4927.09|4927.74|4927.74|4926.87|4926.87|0
1627371180000|2021-07-27 07:33:00|4926.66|4926.66|4926.37|4926.37|4926.66|4926.66|4926.37|4926.37|0
1627371190000|2021-07-27 07:33:10|4926.13|4926.13|4926.88|4926.88|4926.88|4926.88|4926.13|4926.13|0
1627371200000|2021-07-27 07:33:20|4927.46|4927.46|4926.88|4926.88|4927.46|4927.46|4926.88|4926.88|0
1627371210000|2021-07-27 07:33:30|4927.12|4927.12|4929.01|4929.01|4929.01|4929.01|4927.12|4927.12|0
1627371220000|2021-07-27 07:33:40|4929.23|4929.23|4930.67|4930.67|4930.67|4930.67|4929.23|4929.23|0
1627371230000|2021-07-27 07:33:50|4929.88|4929.88|4930.31|4930.31|4930.55|4930.55|4929.59|4929.59|0
1627371240000|2021-07-27 07:34:00|4930.07|4930.07|4929.61|4929.61|4930.07|4930.07|4928.97|4928.97|0
1627371260000|2021-07-27 07:34:20|4930.76|4930.76|4931.05|4931.05|4931.05|4931.05|4930.76|4930.76|0
1627371270000|2021-07-27 07:34:30|4930.76|4930.76|4930.47|4930.47|4930.76|4930.76|4930.47|4930.47|0
1627371280000|2021-07-27 07:34:40|4930.43|4930.43|4930|4930|4930.43|4930.43|4930|4930|0
1627371290000|2021-07-27 07:34:50|4931.23|4931.23|4931.52|4931.52|4931.52|4931.52|4931.23|4931.23|0
1627371300000|2021-07-27 07:35:00|4930.8|4930.8|4931.9|4931.9|4933.19|4933.19|4930.27|4930.27|0
1627371320000|2021-07-27 07:35:20|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|0
1627371330000|2021-07-27 07:35:30|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|0
1627371350000|2021-07-27 07:35:50|4932.03|4932.03|4932.03|4932.03|4932.03|4932.03|4932.03|4932.03|0
1627371370000|2021-07-27 07:36:10|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|0
1627371390000|2021-07-27 07:36:30|4931.15|4931.15|4931.58|4931.58|4931.58|4931.58|4931.15|4931.15|0
1627371400000|2021-07-27 07:36:40|4932.16|4932.16|4931.73|4931.73|4932.16|4932.16|4931.73|4931.73|0
1627371420000|2021-07-27 07:37:00|4931.97|4931.97|4932.09|4932.09|4932.96|4932.96|4931.95|4931.95|0
1627371430000|2021-07-27 07:37:10|4931.23|4931.23|4930.46|4930.46|4931.23|4931.23|4930.46|4930.46|0
1627371440000|2021-07-27 07:37:20|4929.74|4929.74|4928.86|4928.86|4929.98|4929.98|4928.86|4928.86|0
1627371450000|2021-07-27 07:37:30|4928.79|4928.79|4928.55|4928.55|4928.79|4928.79|4928.55|4928.55|0
1627371460000|2021-07-27 07:37:40|4928.31|4928.31|4926.78|4926.78|4928.31|4928.31|4926.78|4926.78|0
1627371470000|2021-07-27 07:37:50|4926.2|4926.2|4924.73|4924.73|4926.2|4926.2|4924.26|4924.26|0
1627371480000|2021-07-27 07:38:00|4924.44|4924.44|4924.44|4924.44|4924.44|4924.44|4924.44|4924.44|0
1627371490000|2021-07-27 07:38:10|4923.97|4923.97|4923.68|4923.68|4923.97|4923.97|4923.68|4923.68|0
1627371500000|2021-07-27 07:38:20|4922.96|4922.96|4922.96|4922.96|4922.96|4922.96|4922.96|4922.96|0
1627371510000|2021-07-27 07:38:30|4922.48|4922.48|4921.71|4921.71|4922.48|4922.48|4921.71|4921.71|0
1627371520000|2021-07-27 07:38:40|4921.42|4921.42|4921.38|4921.38|4921.42|4921.42|4921.38|4921.38|0
1627371530000|2021-07-27 07:38:50|4921.96|4921.96|4922.19|4922.19|4922.44|4922.44|4921.96|4921.96|0
1627371540000|2021-07-27 07:39:00|4922.48|4922.48|4922.48|4922.48|4922.48|4922.48|4922.48|4922.48|0
1627371550000|2021-07-27 07:39:10|4922.24|4922.24|4920.33|4920.33|4922.24|4922.24|4920.33|4920.33|0
1627371560000|2021-07-27 07:39:20|4919.75|4919.75|4920.72|4920.72|4920.72|4920.72|4919.75|4919.75|0
1627371570000|2021-07-27 07:39:30|4920.43|4920.43|4919.82|4919.82|4920.43|4920.43|4919.82|4919.82|0
1627371580000|2021-07-27 07:39:40|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|0
1627371590000|2021-07-27 07:39:50|4919.9|4919.9|4920.37|4920.37|4920.37|4920.37|4919.9|4919.9|0
1627371600000|2021-07-27 07:40:00|4920.8|4920.8|4919.02|4919.02|4921.99|4921.99|4919.02|4919.02|0
1627371610000|2021-07-27 07:40:10|4918.16|4918.16|4918.16|4918.16|4918.16|4918.16|4918.16|4918.16|0
1627371620000|2021-07-27 07:40:20|4917.65|4917.65|4916.42|4916.42|4917.65|4917.65|4916.42|4916.42|0
1627371630000|2021-07-27 07:40:30|4915.53|4915.53|4916.63|4916.63|4916.63|4916.63|4915.53|4915.53|0
1627371640000|2021-07-27 07:40:40|4917.11|4917.11|4917.11|4917.11|4917.4|4917.4|4917.11|4917.11|0
1627371650000|2021-07-27 07:40:50|4916.68|4916.68|4915.27|4915.27|4916.68|4916.68|4914.69|4914.69|0
1627371660000|2021-07-27 07:41:00|4916.23|4916.23|4916.52|4916.52|4916.52|4916.52|4916.23|4916.23|0
1627371670000|2021-07-27 07:41:10|4918.14|4918.14|4918.25|4918.25|4918.25|4918.25|4917.67|4917.67|0
1627371680000|2021-07-27 07:41:20|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|0
1627371690000|2021-07-27 07:41:30|4918.95|4918.95|4919.02|4919.02|4919.02|4919.02|4918.95|4918.95|0
1627371700000|2021-07-27 07:41:40|4919.06|4919.06|4918.03|4918.03|4919.06|4919.06|4918.03|4918.03|0
1627371720000|2021-07-27 07:42:00|4918.46|4918.46|4918.46|4918.46|4918.46|4918.46|4918.46|4918.46|0
1627371730000|2021-07-27 07:42:10|4919.18|4919.18|4919.22|4919.22|4919.22|4919.22|4919.18|4919.18|0
1627371740000|2021-07-27 07:42:20|4919.69|4919.69|4920.56|4920.56|4921.14|4921.14|4919.69|4919.69|0
1627371750000|2021-07-27 07:42:30|4918.84|4918.84|4918.26|4918.26|4918.84|4918.84|4918.26|4918.26|0
1627371760000|2021-07-27 07:42:40|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|0
1627371770000|2021-07-27 07:42:50|4919.32|4919.32|4920.32|4920.32|4920.32|4920.32|4919.32|4919.32|0
1627371780000|2021-07-27 07:43:00|4920.61|4920.61|4920.61|4920.61|4920.61|4920.61|4920.61|4920.61|0
1627371790000|2021-07-27 07:43:10|4921.57|4921.57|4922.15|4922.15|4922.15|4922.15|4921.57|4921.57|0
1627371800000|2021-07-27 07:43:20|4922.38|4922.38|4922.67|4922.67|4922.67|4922.67|4922.38|4922.38|0
1627371810000|2021-07-27 07:43:30|4924.47|4924.47|4925.05|4925.05|4925.05|4925.05|4924.47|4924.47|0
1627371820000|2021-07-27 07:43:40|4924.76|4924.76|4926.82|4926.82|4926.82|4926.82|4924.76|4924.76|0
1627371830000|2021-07-27 07:43:50|4927.15|4927.15|4927.2|4927.2|4927.2|4927.2|4927.15|4927.15|0
1627371840000|2021-07-27 07:44:00|4927.23|4927.23|4928.29|4928.29|4928.29|4928.29|4927.23|4927.23|0
1627371860000|2021-07-27 07:44:20|4928.44|4928.44|4928.44|4928.44|4928.44|4928.44|4928.44|4928.44|0
1627371870000|2021-07-27 07:44:30|4928.58|4928.58|4927.62|4927.62|4928.58|4928.58|4927.62|4927.62|0
1627371880000|2021-07-27 07:44:40|4927.86|4927.86|4927.86|4927.86|4927.86|4927.86|4927.86|4927.86|0
1627371890000|2021-07-27 07:44:50|4927.57|4927.57|4927.04|4927.04|4927.57|4927.57|4927.04|4927.04|0
1627371900000|2021-07-27 07:45:00|4926.76|4926.76|4922.95|4922.95|4927.04|4927.04|4922.95|4922.95|0
1627371910000|2021-07-27 07:45:10|4923.24|4923.24|4924.1|4924.1|4924.1|4924.1|4923.24|4923.24|0
1627371920000|2021-07-27 07:45:20|4924.05|4924.05|4924.05|4924.05|4924.05|4924.05|4924.05|4924.05|0
1627371930000|2021-07-27 07:45:30|4925.48|4925.48|4924.29|4924.29|4925.77|4925.77|4924|4924|0
1627371940000|2021-07-27 07:45:40|4924.07|4924.07|4924.07|4924.07|4924.07|4924.07|4924.07|4924.07|0
1627371950000|2021-07-27 07:45:50|4923.78|4923.78|4921.94|4921.94|4923.78|4923.78|4921.65|4921.65|0
1627371960000|2021-07-27 07:46:00|4923.09|4923.09|4923.86|4923.86|4923.86|4923.86|4923.09|4923.09|0
1627371970000|2021-07-27 07:46:10|4923.89|4923.89|4927.46|4927.46|4927.46|4927.46|4923.89|4923.89|0
1627371980000|2021-07-27 07:46:20|4928.28|4928.28|4928.99|4928.99|4928.99|4928.99|4928.28|4928.28|0
1627371990000|2021-07-27 07:46:30|4928.95|4928.95|4928.01|4928.01|4928.95|4928.95|4928.01|4928.01|0
1627372000000|2021-07-27 07:46:40|4927|4927|4926.43|4926.43|4927|4927|4926.43|4926.43|0
1627372010000|2021-07-27 07:46:50|4924.65|4924.65|4923.58|4923.58|4925.13|4925.13|4923.58|4923.58|0
1627372020000|2021-07-27 07:47:00|4924.05|4924.05|4924.94|4924.94|4924.94|4924.94|4924.05|4924.05|0
1627372040000|2021-07-27 07:47:20|4924.65|4924.65|4922.97|4922.97|4924.65|4924.65|4922.97|4922.97|0
1627372050000|2021-07-27 07:47:30|4923.69|4923.69|4924.27|4924.27|4924.27|4924.27|4923.69|4923.69|0
1627372070000|2021-07-27 07:47:50|4923.98|4923.98|4925.27|4925.27|4925.27|4925.27|4923.98|4923.98|0
1627372080000|2021-07-27 07:48:00|4924.98|4924.98|4924.51|4924.51|4924.98|4924.98|4924.51|4924.51|0
1627372100000|2021-07-27 07:48:20|4925.7|4925.7|4927.1|4927.1|4927.1|4927.1|4925.7|4925.7|0
1627372110000|2021-07-27 07:48:30|4927.39|4927.39|4928.15|4928.15|4928.15|4928.15|4927.39|4927.39|0
1627372120000|2021-07-27 07:48:40|4927.68|4927.68|4928.39|4928.39|4928.39|4928.39|4927.68|4927.68|0
1627372130000|2021-07-27 07:48:50|4928.15|4928.15|4928.44|4928.44|4928.44|4928.44|4928.15|4928.15|0
1627372140000|2021-07-27 07:49:00|4930.6|4930.6|4930.6|4930.6|4930.6|4930.6|4930.6|4930.6|0
1627372150000|2021-07-27 07:49:10|4930.12|4930.12|4929.4|4929.4|4930.12|4930.12|4929.4|4929.4|0
1627372160000|2021-07-27 07:49:20|4928.63|4928.63|4928.63|4928.63|4928.63|4928.63|4928.63|4928.63|0
1627372170000|2021-07-27 07:49:30|4928.87|4928.87|4927.12|4927.12|4928.87|4928.87|4927.12|4927.12|0
1627372180000|2021-07-27 07:49:40|4926.88|4926.88|4926.02|4926.02|4926.88|4926.88|4926.02|4926.02|0
1627372190000|2021-07-27 07:49:50|4925.73|4925.73|4924.22|4924.22|4925.73|4925.73|4924.22|4924.22|0
1627372200000|2021-07-27 07:50:00|4923.64|4923.64|4919.74|4919.74|4923.64|4923.64|4919.74|4919.74|0
1627372210000|2021-07-27 07:50:10|4919.53|4919.53|4919.53|4919.53|4919.53|4919.53|4919.53|4919.53|0
1627372230000|2021-07-27 07:50:30|4919.24|4919.24|4919.53|4919.53|4919.53|4919.53|4919.24|4919.24|0
1627372240000|2021-07-27 07:50:40|4919.77|4919.77|4919.12|4919.12|4919.77|4919.77|4919.07|4919.07|0
1627372260000|2021-07-27 07:51:00|4919.34|4919.34|4918.31|4918.31|4919.34|4919.34|4918.31|4918.31|0
1627372270000|2021-07-27 07:51:10|4919|4919|4919|4919|4919|4919|4919|4919|0
1627372280000|2021-07-27 07:51:20|4919.87|4919.87|4919.87|4919.87|4919.87|4919.87|4919.87|4919.87|0
1627372290000|2021-07-27 07:51:30|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|0
1627372320000|2021-07-27 07:52:00|4919.07|4919.07|4917.77|4917.77|4919.07|4919.07|4917.77|4917.77|0
1627372330000|2021-07-27 07:52:10|4917.73|4917.73|4917.44|4917.44|4917.73|4917.73|4917.44|4917.44|0
1627372340000|2021-07-27 07:52:20|4917.73|4917.73|4917.2|4917.2|4917.73|4917.73|4917.2|4917.2|0
1627372350000|2021-07-27 07:52:30|4916.48|4916.48|4916.48|4916.48|4916.48|4916.48|4916.48|4916.48|0
1627372360000|2021-07-27 07:52:40|4915.9|4915.9|4915.9|4915.9|4915.9|4915.9|4915.9|4915.9|0
1627372370000|2021-07-27 07:52:50|4916.19|4916.19|4916.82|4916.82|4916.82|4916.82|4916.19|4916.19|0
1627372380000|2021-07-27 07:53:00|4917.4|4917.4|4919.63|4919.63|4919.63|4919.63|4917.4|4917.4|0
1627372390000|2021-07-27 07:53:10|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|0
1627372400000|2021-07-27 07:53:20|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|0
1627372410000|2021-07-27 07:53:30|4920.23|4920.23|4919.22|4919.22|4920.23|4920.23|4919.22|4919.22|0
1627372420000|2021-07-27 07:53:40|4918.99|4918.99|4918.53|4918.53|4919.2|4919.2|4918.53|4918.53|0
1627372430000|2021-07-27 07:53:50|4918.75|4918.75|4919.2|4919.2|4919.2|4919.2|4918.17|4918.17|0
1627372440000|2021-07-27 07:54:00|4919.66|4919.66|4920.6|4920.6|4921.56|4921.56|4919.66|4919.66|0
1627372450000|2021-07-27 07:54:10|4920.39|4920.39|4920.39|4920.39|4920.39|4920.39|4920.39|4920.39|0
1627372460000|2021-07-27 07:54:20|4920.1|4920.1|4918.79|4918.79|4920.1|4920.1|4918.5|4918.5|0
1627372470000|2021-07-27 07:54:30|4919.08|4919.08|4919.08|4919.08|4919.08|4919.08|4919.08|4919.08|0
1627372480000|2021-07-27 07:54:40|4920.15|4920.15|4919.86|4919.86|4920.15|4920.15|4919.57|4919.57|0
1627372490000|2021-07-27 07:54:50|4919.9|4919.9|4919.9|4919.9|4919.9|4919.9|4919.9|4919.9|0
1627372500000|2021-07-27 07:55:00|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|0
1627372510000|2021-07-27 07:55:10|4923.45|4923.45|4922.87|4922.87|4923.45|4923.45|4922.87|4922.87|0
1627372520000|2021-07-27 07:55:20|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|0
1627372540000|2021-07-27 07:55:40|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|0
1627372550000|2021-07-27 07:55:50|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|0
1627372570000|2021-07-27 07:56:10|4921.65|4921.65|4920|4920|4921.65|4921.65|4920|4920|0
1627372590000|2021-07-27 07:56:30|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|0
1627372600000|2021-07-27 07:56:40|4919.78|4919.78|4920.94|4920.94|4920.94|4920.94|4919.78|4919.78|0
1627372610000|2021-07-27 07:56:50|4920.65|4920.65|4920.94|4920.94|4920.94|4920.94|4920.65|4920.65|0
1627372620000|2021-07-27 07:57:00|4921.8|4921.8|4923.56|4923.56|4923.56|4923.56|4921.8|4921.8|0
1627372640000|2021-07-27 07:57:20|4925.3|4925.3|4926.02|4926.02|4926.02|4926.02|4925.3|4925.3|0
1627372650000|2021-07-27 07:57:30|4926.31|4926.31|4928.54|4928.54|4928.54|4928.54|4926.31|4926.31|0
1627372660000|2021-07-27 07:57:40|4928.83|4928.83|4928.97|4928.97|4928.97|4928.97|4928.54|4928.54|0
1627372670000|2021-07-27 07:57:50|4929.62|4929.62|4930.02|4930.02|4930.02|4930.02|4929.62|4929.62|0
1627372680000|2021-07-27 07:58:00|4930.09|4930.09|4931.21|4931.21|4931.21|4931.21|4930.09|4930.09|0
1627372690000|2021-07-27 07:58:10|4932.36|4932.36|4932.57|4932.57|4932.94|4932.94|4932.36|4932.36|0
1627372710000|2021-07-27 07:58:30|4933.15|4933.15|4937.61|4937.61|4937.61|4937.61|4932.86|4932.86|0
1627372720000|2021-07-27 07:58:40|4937.9|4937.9|4939.34|4939.34|4939.34|4939.34|4937.9|4937.9|0
1627372730000|2021-07-27 07:58:50|4939.48|4939.48|4943.43|4943.43|4943.43|4943.43|4939.48|4939.48|0
1627372740000|2021-07-27 07:59:00|4943.65|4943.65|4944.02|4944.02|4944.09|4944.09|4943.44|4943.44|0
1627372750000|2021-07-27 07:59:10|4944.31|4944.31|4943.73|4943.73|4944.31|4944.31|4943.73|4943.73|0
1627372760000|2021-07-27 07:59:20|4944.31|4944.31|4943.94|4943.94|4944.95|4944.95|4943.94|4943.94|0
1627372770000|2021-07-27 07:59:30|4943.73|4943.73|4943.35|4943.35|4943.73|4943.73|4943.06|4943.06|0
1627372780000|2021-07-27 07:59:40|4943.29|4943.29|4943.57|4943.57|4943.57|4943.57|4943|4943|0
1627372790000|2021-07-27 07:59:50|4943.29|4943.29|4943.29|4943.29|4943.29|4943.29|4943.29|4943.29|0
1627372800000|2021-07-27 08:00:00|4942.71|4942.71|4941.7|4941.7|4942.71|4942.71|4941.7|4941.7|0
1627372810000|2021-07-27 08:00:10|4941.41|4941.41|4941.41|4941.41|4941.41|4941.41|4941.41|4941.41|0
1627372820000|2021-07-27 08:00:20|4940.94|4940.94|4938.82|4938.82|4941.17|4941.17|4938.82|4938.82|0
1627372830000|2021-07-27 08:00:30|4938.24|4938.24|4937.76|4937.76|4938.24|4938.24|4937.52|4937.52|0
1627372840000|2021-07-27 08:00:40|4937.33|4937.33|4938.24|4938.24|4938.24|4938.24|4937.33|4937.33|0
1627372850000|2021-07-27 08:00:50|4937.81|4937.81|4937.81|4937.81|4937.81|4937.81|4937.81|4937.81|0
1627372860000|2021-07-27 08:01:00|4937.23|4937.23|4937.95|4937.95|4937.95|4937.95|4937.23|4937.23|0
1627372880000|2021-07-27 08:01:20|4938.53|4938.53|4940.13|4940.13|4940.13|4940.13|4938.53|4938.53|0
1627372890000|2021-07-27 08:01:30|4940.42|4940.42|4942.6|4942.6|4942.81|4942.81|4940.42|4940.42|0
1627372900000|2021-07-27 08:01:40|4942.31|4942.31|4941.38|4941.38|4942.31|4942.31|4941.38|4941.38|0
1627372920000|2021-07-27 08:02:00|4941.14|4941.14|4940.85|4940.85|4941.14|4941.14|4940.85|4940.85|0
1627372930000|2021-07-27 08:02:10|4941.56|4941.56|4942.12|4942.12|4942.12|4942.12|4941.56|4941.56|0
1627372940000|2021-07-27 08:02:20|4942.6|4942.6|4943.15|4943.15|4943.47|4943.47|4942.6|4942.6|0
1627372960000|2021-07-27 08:02:40|4942.68|4942.68|4943.25|4943.25|4943.54|4943.54|4942.68|4942.68|0
1627372970000|2021-07-27 08:02:50|4942.97|4942.97|4942.68|4942.68|4942.97|4942.97|4942.68|4942.68|0
1627372980000|2021-07-27 08:03:00|4942.97|4942.97|4944.21|4944.21|4944.21|4944.21|4942.97|4942.97|0
1627373000000|2021-07-27 08:03:20|4943.92|4943.92|4942.41|4942.41|4943.92|4943.92|4942.41|4942.41|0
1627373010000|2021-07-27 08:03:30|4942.7|4942.7|4943.28|4943.28|4943.28|4943.28|4942.7|4942.7|0
1627373020000|2021-07-27 08:03:40|4942.99|4942.99|4942.99|4942.99|4942.99|4942.99|4942.7|4942.7|0
1627373030000|2021-07-27 08:03:50|4943.7|4943.7|4944.57|4944.57|4944.57|4944.57|4943.7|4943.7|0
1627373040000|2021-07-27 08:04:00|4944.86|4944.86|4944.86|4944.86|4944.86|4944.86|4944.86|4944.86|0
1627373050000|2021-07-27 08:04:10|4945.15|4945.15|4946.44|4946.44|4946.44|4946.44|4945.15|4945.15|0
1627373060000|2021-07-27 08:04:20|4946.97|4946.97|4946.97|4946.97|4946.97|4946.97|4946.97|4946.97|0
1627373070000|2021-07-27 08:04:30|4947.21|4947.21|4949.19|4949.19|4949.43|4949.43|4947.21|4947.21|0
1627373080000|2021-07-27 08:04:40|4948.97|4948.97|4949.44|4949.44|4949.44|4949.44|4948.66|4948.66|0
1627373090000|2021-07-27 08:04:50|4949.22|4949.22|4949.54|4949.54|4949.54|4949.54|4948.96|4948.96|0
1627373100000|2021-07-27 08:05:00|4950.25|4950.25|4950.09|4950.09|4950.78|4950.78|4950.09|4950.09|0
1627373110000|2021-07-27 08:05:10|4950.3|4950.3|4951.31|4951.31|4951.31|4951.31|4950.3|4950.3|0
1627373120000|2021-07-27 08:05:20|4951.53|4951.53|4952.55|4952.55|4952.99|4952.99|4951.26|4951.26|0
1627373130000|2021-07-27 08:05:30|4952.99|4952.99|4951.79|4951.79|4952.99|4952.99|4951.79|4951.79|0
1627373140000|2021-07-27 08:05:40|4952.26|4952.26|4952.26|4952.26|4952.48|4952.48|4952.26|4952.26|0
1627373150000|2021-07-27 08:05:50|4951.98|4951.98|4951.13|4951.13|4951.98|4951.98|4950.46|4950.46|0
1627373160000|2021-07-27 08:06:00|4950.92|4950.92|4953.63|4953.63|4954.28|4954.28|4950.92|4950.92|0
1627373170000|2021-07-27 08:06:10|4953.42|4953.42|4952.89|4952.89|4953.63|4953.63|4952.6|4952.6|0
1627373180000|2021-07-27 08:06:20|4953.32|4953.32|4952.94|4952.94|4953.32|4953.32|4952.94|4952.94|0
1627373190000|2021-07-27 08:06:30|4953.42|4953.42|4953.42|4953.42|4953.42|4953.42|4953.42|4953.42|0
1627373200000|2021-07-27 08:06:40|4953.13|4953.13|4953.42|4953.42|4953.42|4953.42|4953.13|4953.13|0
1627373210000|2021-07-27 08:06:50|4953.71|4953.71|4957.67|4957.67|4957.67|4957.67|4953.71|4953.71|0
1627373220000|2021-07-27 08:07:00|4958.11|4958.11|4959.27|4959.27|4959.27|4959.27|4958.11|4958.11|0
1627373230000|2021-07-27 08:07:10|4960.43|4960.43|4963.38|4963.38|4963.38|4963.38|4960.43|4960.43|0
1627373240000|2021-07-27 08:07:20|4963.09|4963.09|4961.9|4961.9|4963.09|4963.09|4961.9|4961.9|0
1627373250000|2021-07-27 08:07:30|4962.54|4962.54|4961.2|4961.2|4962.54|4962.54|4961.2|4961.2|0
1627373260000|2021-07-27 08:07:40|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|0
1627373270000|2021-07-27 08:07:50|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|0
1627373280000|2021-07-27 08:08:00|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|0
1627373290000|2021-07-27 08:08:10|4961.97|4961.97|4962.69|4962.69|4962.69|4962.69|4961.97|4961.97|0
1627373300000|2021-07-27 08:08:20|4962.98|4962.98|4962.98|4962.98|4962.98|4962.98|4962.98|4962.98|0
1627373310000|2021-07-27 08:08:30|4961.85|4961.85|4961.85|4961.85|4961.85|4961.85|4961.85|4961.85|0
1627373320000|2021-07-27 08:08:40|4960.98|4960.98|4959.88|4959.88|4960.98|4960.98|4959.88|4959.88|0
1627373330000|2021-07-27 08:08:50|4960.17|4960.17|4960.17|4960.17|4960.17|4960.17|4960.17|4960.17|0
1627373340000|2021-07-27 08:09:00|4959.69|4959.69|4960.22|4960.22|4960.22|4960.22|4959.69|4959.69|0
1627373350000|2021-07-27 08:09:10|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|0
1627373360000|2021-07-27 08:09:20|4962.09|4962.09|4963.33|4963.33|4963.33|4963.33|4962.09|4962.09|0
1627373370000|2021-07-27 08:09:30|4963.62|4963.62|4963.62|4963.62|4964.1|4964.1|4963.62|4963.62|0
1627373380000|2021-07-27 08:09:40|4965.13|4965.13|4965.61|4965.61|4965.61|4965.61|4965.13|4965.13|0
1627373390000|2021-07-27 08:09:50|4965.32|4965.32|4965.32|4965.32|4965.32|4965.32|4965.32|4965.32|0
1627373400000|2021-07-27 08:10:00|4965.03|4965.03|4965.03|4965.03|4965.03|4965.03|4965.03|4965.03|0
1627373410000|2021-07-27 08:10:10|4964.09|4964.09|4964.09|4964.09|4964.09|4964.09|4964.09|4964.09|0
1627373420000|2021-07-27 08:10:20|4963.88|4963.88|4963.88|4963.88|4963.88|4963.88|4963.88|4963.88|0
1627373430000|2021-07-27 08:10:30|4963.01|4963.01|4962.58|4962.58|4963.01|4963.01|4962.58|4962.58|0
1627373460000|2021-07-27 08:11:00|4962|4962|4961.57|4961.57|4962|4962|4961.57|4961.57|0
1627373470000|2021-07-27 08:11:10|4960.99|4960.99|4961.28|4961.28|4961.28|4961.28|4960.99|4960.99|0
1627373480000|2021-07-27 08:11:20|4960.99|4960.99|4960.99|4960.99|4960.99|4960.99|4960.99|4960.99|0
1627373490000|2021-07-27 08:11:30|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|0
1627373500000|2021-07-27 08:11:40|4960.19|4960.19|4960.19|4960.19|4960.19|4960.19|4960.19|4960.19|0
1627373510000|2021-07-27 08:11:50|4960.77|4960.77|4960.19|4960.19|4960.77|4960.77|4960.19|4960.19|0
1627373520000|2021-07-27 08:12:00|4959.61|4959.61|4958.18|4958.18|4959.61|4959.61|4958.18|4958.18|0
1627373530000|2021-07-27 08:12:10|4957.89|4957.89|4957.89|4957.89|4957.89|4957.89|4957.89|4957.89|0
1627373540000|2021-07-27 08:12:20|4957.31|4957.31|4955.47|4955.47|4957.31|4957.31|4955.47|4955.47|0
1627373550000|2021-07-27 08:12:30|4955.71|4955.71|4955.71|4955.71|4955.71|4955.71|4955.71|4955.71|0
1627373560000|2021-07-27 08:12:40|4955.42|4955.42|4956.24|4956.24|4956.24|4956.24|4953.93|4953.93|0
1627373570000|2021-07-27 08:12:50|4955.95|4955.95|4955.95|4955.95|4955.95|4955.95|4955.95|4955.95|0
1627373580000|2021-07-27 08:13:00|4957.38|4957.38|4959.06|4959.06|4959.35|4959.35|4957.38|4957.38|0
1627373590000|2021-07-27 08:13:10|4958.48|4958.48|4958.77|4958.77|4958.77|4958.77|4958.48|4958.48|0
1627373600000|2021-07-27 08:13:20|4959.35|4959.35|4958.19|4958.19|4959.35|4959.35|4958.19|4958.19|0
1627373610000|2021-07-27 08:13:30|4958.21|4958.21|4957.92|4957.92|4958.21|4958.21|4957.92|4957.92|0
1627373620000|2021-07-27 08:13:40|4957.44|4957.44|4956.44|4956.44|4957.73|4957.73|4956.44|4956.44|0
1627373630000|2021-07-27 08:13:50|4956.55|4956.55|4956.27|4956.27|4956.55|4956.55|4955.98|4955.98|0
1627373640000|2021-07-27 08:14:00|4955.79|4955.79|4957.32|4957.32|4957.32|4957.32|4955.79|4955.79|0
1627373650000|2021-07-27 08:14:10|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|0
1627373660000|2021-07-27 08:14:20|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|0
1627373690000|2021-07-27 08:14:50|4958.4|4958.4|4958.12|4958.12|4958.4|4958.4|4958.12|4958.12|0
1627373700000|2021-07-27 08:15:00|4957.25|4957.25|4957.54|4957.54|4957.54|4957.54|4957.25|4957.25|0
1627373710000|2021-07-27 08:15:10|4957.61|4957.61|4957.38|4957.38|4957.67|4957.67|4957.38|4957.38|0
1627373720000|2021-07-27 08:15:20|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|0
1627373740000|2021-07-27 08:15:40|4956.9|4956.9|4956.9|4956.9|4956.9|4956.9|4956.9|4956.9|0
1627373750000|2021-07-27 08:15:50|4954.21|4954.21|4954.21|4954.21|4954.21|4954.21|4954.21|4954.21|0
1627373760000|2021-07-27 08:16:00|4954.5|4954.5|4954.5|4954.5|4954.5|4954.5|4954.5|4954.5|0
1627373770000|2021-07-27 08:16:10|4954.72|4954.72|4955.17|4955.17|4955.67|4955.67|4954.72|4954.72|0
1627373780000|2021-07-27 08:16:20|4955.46|4955.46|4955.46|4955.46|4955.46|4955.46|4955.46|4955.46|0
1627373800000|2021-07-27 08:16:40|4955.24|4955.24|4953.97|4953.97|4955.24|4955.24|4953.52|4953.52|0
1627373810000|2021-07-27 08:16:50|4953.31|4953.31|4954.26|4954.26|4954.26|4954.26|4953.31|4953.31|0
1627373820000|2021-07-27 08:17:00|4954.55|4954.55|4955.08|4955.08|4955.66|4955.66|4954.55|4954.55|0
1627373830000|2021-07-27 08:17:10|4954.5|4954.5|4954.21|4954.21|4954.5|4954.5|4954.21|4954.21|0
1627373840000|2021-07-27 08:17:20|4953.92|4953.92|4952.8|4952.8|4953.92|4953.92|4952.8|4952.8|0
1627373850000|2021-07-27 08:17:30|4952.51|4952.51|4951.79|4951.79|4952.51|4952.51|4951.79|4951.79|0
1627373860000|2021-07-27 08:17:40|4951.15|4951.15|4951.41|4951.41|4951.58|4951.58|4951.12|4951.12|0
1627373870000|2021-07-27 08:17:50|4951.7|4951.7|4951.41|4951.41|4951.7|4951.7|4951.41|4951.41|0
1627373880000|2021-07-27 08:18:00|4952.34|4952.34|4952.42|4952.42|4953.28|4953.28|4952.34|4952.34|0
1627373890000|2021-07-27 08:18:10|4951.94|4951.94|4951.94|4951.94|4951.94|4951.94|4951.94|4951.94|0
1627373900000|2021-07-27 08:18:20|4952.23|4952.23|4951.36|4951.36|4952.23|4952.23|4951.36|4951.36|0
1627373910000|2021-07-27 08:18:30|4951.99|4951.99|4951.75|4951.75|4951.99|4951.99|4951.75|4951.75|0
1627373920000|2021-07-27 08:18:40|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|0
1627373930000|2021-07-27 08:18:50|4949.54|4949.54|4951.19|4951.19|4951.19|4951.19|4949.54|4949.54|0
1627373940000|2021-07-27 08:19:00|4950.96|4950.96|4950.91|4950.91|4951.15|4951.15|4950.91|4950.91|0
1627373950000|2021-07-27 08:19:10|4951.15|4951.15|4951.13|4951.13|4951.15|4951.15|4951.13|4951.13|0
1627373960000|2021-07-27 08:19:20|4951.37|4951.37|4951.13|4951.13|4951.8|4951.8|4951.13|4951.13|0
1627373970000|2021-07-27 08:19:30|4950.89|4950.89|4950.89|4950.89|4951.13|4951.13|4950.89|4950.89|0
1627373980000|2021-07-27 08:19:40|4950.6|4950.6|4949.24|4949.24|4950.6|4950.6|4949.24|4949.24|0
1627373990000|2021-07-27 08:19:50|4948.73|4948.73|4947.82|4947.82|4948.73|4948.73|4947.35|4947.35|0
1627374000000|2021-07-27 08:20:00|4947.72|4947.72|4948.3|4948.3|4948.3|4948.3|4947.72|4947.72|0
1627374010000|2021-07-27 08:20:10|4948.52|4948.52|4949.77|4949.77|4949.77|4949.77|4948.52|4948.52|0
1627374020000|2021-07-27 08:20:20|4953.29|4953.29|4953|4953|4953.29|4953.29|4953|4953|0
1627374030000|2021-07-27 08:20:30|4951.9|4951.9|4951.61|4951.61|4951.9|4951.9|4951.59|4951.59|0
1627374040000|2021-07-27 08:20:40|4951.13|4951.13|4951.37|4951.37|4951.37|4951.37|4951.13|4951.13|0
1627374050000|2021-07-27 08:20:50|4951.58|4951.58|4950.43|4950.43|4951.58|4951.58|4950.43|4950.43|0
1627374060000|2021-07-27 08:21:00|4950.35|4950.35|4947.74|4947.74|4950.35|4950.35|4947.52|4947.52|0
1627374070000|2021-07-27 08:21:10|4947.45|4947.45|4948.26|4948.26|4948.26|4948.26|4946.75|4946.75|0
1627374080000|2021-07-27 08:21:20|4948.48|4948.48|4949.42|4949.42|4949.42|4949.42|4948.46|4948.46|0
1627374090000|2021-07-27 08:21:30|4948.94|4948.94|4948.65|4948.65|4948.94|4948.94|4948.65|4948.65|0
1627374100000|2021-07-27 08:21:40|4948.68|4948.68|4948.36|4948.36|4948.68|4948.68|4948.24|4948.24|0
1627374110000|2021-07-27 08:21:50|4948.6|4948.6|4948.36|4948.36|4948.6|4948.6|4948.36|4948.36|0
1627374120000|2021-07-27 08:22:00|4948.34|4948.34|4948.12|4948.12|4948.34|4948.34|4948.12|4948.12|0
1627374130000|2021-07-27 08:22:10|4946.83|4946.83|4946.87|4946.87|4946.87|4946.87|4946.83|4946.83|0
1627374140000|2021-07-27 08:22:20|4947.52|4947.52|4945.67|4945.67|4947.52|4947.52|4945.67|4945.67|0
1627374150000|2021-07-27 08:22:30|4945.89|4945.89|4945.65|4945.65|4945.89|4945.89|4945.65|4945.65|0
1627374160000|2021-07-27 08:22:40|4945.94|4945.94|4945.65|4945.65|4945.94|4945.94|4945.65|4945.65|0
1627374170000|2021-07-27 08:22:50|4945.7|4945.7|4945.68|4945.68|4945.7|4945.7|4945.67|4945.67|0
1627374180000|2021-07-27 08:23:00|4945.97|4945.97|4945.97|4945.97|4945.97|4945.97|4945.97|4945.97|0
1627374190000|2021-07-27 08:23:10|4945.44|4945.44|4946.02|4946.02|4946.02|4946.02|4945.44|4945.44|0
1627374210000|2021-07-27 08:23:30|4946.89|4946.89|4947.05|4947.05|4947.85|4947.85|4946.6|4946.6|0
1627374220000|2021-07-27 08:23:40|4947.96|4947.96|4949.31|4949.31|4949.31|4949.31|4947.96|4947.96|0
1627374230000|2021-07-27 08:23:50|4949.74|4949.74|4950.3|4950.3|4950.5|4950.5|4949.74|4949.74|0
1627374250000|2021-07-27 08:24:10|4950.4|4950.4|4950.54|4950.54|4950.54|4950.54|4950.4|4950.4|0
1627374260000|2021-07-27 08:24:20|4950.3|4950.3|4951.88|4951.88|4952.17|4952.17|4950.3|4950.3|0
1627374270000|2021-07-27 08:24:30|4952.12|4952.12|4953.34|4953.34|4953.82|4953.82|4952.12|4952.12|0
1627374280000|2021-07-27 08:24:40|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|0
1627374290000|2021-07-27 08:24:50|4953.24|4953.24|4954.48|4954.48|4954.48|4954.48|4953.24|4953.24|0
1627374300000|2021-07-27 08:25:00|4954.91|4954.91|4955.11|4955.11|4955.35|4955.35|4954.91|4954.91|0
1627374310000|2021-07-27 08:25:10|4954.97|4954.97|4953.73|4953.73|4954.97|4954.97|4953.73|4953.73|0
1627374320000|2021-07-27 08:25:20|4953.44|4953.44|4953.44|4953.44|4953.44|4953.44|4953.44|4953.44|0
1627374330000|2021-07-27 08:25:30|4952.36|4952.36|4949.29|4949.29|4952.36|4952.36|4949.29|4949.29|0
1627374350000|2021-07-27 08:25:50|4949.77|4949.77|4949.48|4949.48|4949.77|4949.77|4949.48|4949.48|0
1627374360000|2021-07-27 08:26:00|4949|4949|4949.53|4949.53|4949.53|4949.53|4948.95|4948.95|0
1627374370000|2021-07-27 08:26:10|4948.67|4948.67|4947.59|4947.59|4948.67|4948.67|4947.38|4947.38|0
1627374380000|2021-07-27 08:26:20|4947.88|4947.88|4948.79|4948.79|4949.27|4949.27|4947.88|4947.88|0
1627374390000|2021-07-27 08:26:30|4949.08|4949.08|4950.04|4950.04|4950.51|4950.51|4948.84|4948.84|0
1627374400000|2021-07-27 08:26:40|4949.58|4949.58|4949.29|4949.29|4950.06|4950.06|4949.29|4949.29|0
1627374410000|2021-07-27 08:26:50|4949.06|4949.06|4949.29|4949.29|4949.29|4949.29|4949.06|4949.06|0
1627374420000|2021-07-27 08:27:00|4949.53|4949.53|4950.95|4950.95|4950.95|4950.95|4949.29|4949.29|0
1627374430000|2021-07-27 08:27:10|4951.18|4951.18|4952.67|4952.67|4952.91|4952.91|4951.13|4951.13|0
1627374440000|2021-07-27 08:27:20|4952.19|4952.19|4951.71|4951.71|4952.19|4952.19|4951.71|4951.71|0
1627374460000|2021-07-27 08:27:40|4952.43|4952.43|4952.69|4952.69|4952.69|4952.69|4952.43|4952.43|0
1627374470000|2021-07-27 08:27:50|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|0
1627374480000|2021-07-27 08:28:00|4952.21|4952.21|4948.45|4948.45|4952.21|4952.21|4948.45|4948.45|0
1627374490000|2021-07-27 08:28:10|4949.03|4949.03|4947.78|4947.78|4949.03|4949.03|4947.56|4947.56|0
1627374500000|2021-07-27 08:28:20|4948.36|4948.36|4948.59|4948.59|4948.59|4948.59|4948.36|4948.36|0
1627374510000|2021-07-27 08:28:30|4947.73|4947.73|4947.83|4947.83|4948.3|4948.3|4947.73|4947.73|0
1627374520000|2021-07-27 08:28:40|4948.3|4948.3|4949.84|4949.84|4949.84|4949.84|4948.3|4948.3|0
1627374530000|2021-07-27 08:28:50|4949.55|4949.55|4949.55|4949.55|4949.55|4949.55|4949.55|4949.55|0
1627374540000|2021-07-27 08:29:00|4950.03|4950.03|4950.03|4950.03|4950.03|4950.03|4950.03|4950.03|0
1627374570000|2021-07-27 08:29:30|4950.61|4950.61|4950.9|4950.9|4951.48|4951.48|4950.61|4950.61|0
1627374580000|2021-07-27 08:29:40|4951.55|4951.55|4951.78|4951.78|4951.78|4951.78|4951.55|4951.55|0
1627374590000|2021-07-27 08:29:50|4951.21|4951.21|4949.84|4949.84|4951.21|4951.21|4949.84|4949.84|0
1627374600000|2021-07-27 08:30:00|4950.71|4950.71|4951.81|4951.81|4952.28|4952.28|4950.71|4950.71|0
1627374610000|2021-07-27 08:30:10|4952.05|4952.05|4952.05|4952.05|4952.05|4952.05|4952.05|4952.05|0
1627374620000|2021-07-27 08:30:20|4952.26|4952.26|4955.16|4955.16|4955.37|4955.37|4952.26|4952.26|0
1627374630000|2021-07-27 08:30:30|4954.92|4954.92|4954.92|4954.92|4954.92|4954.92|4954.92|4954.92|0
1627374640000|2021-07-27 08:30:40|4955.21|4955.21|4955.26|4955.26|4955.26|4955.26|4954.97|4954.97|0
1627374650000|2021-07-27 08:30:50|4955.97|4955.97|4956.64|4956.64|4956.86|4956.86|4955.97|4955.97|0
1627374660000|2021-07-27 08:31:00|4956.41|4956.41|4956.19|4956.19|4957.01|4957.01|4956.19|4956.19|0
1627374670000|2021-07-27 08:31:10|4956.18|4956.18|4956.18|4956.18|4956.47|4956.47|4956.18|4956.18|0
1627374680000|2021-07-27 08:31:20|4955.94|4955.94|4955.94|4955.94|4956.18|4956.18|4955.94|4955.94|0
1627374690000|2021-07-27 08:31:30|4956.18|4956.18|4956.18|4956.18|4956.18|4956.18|4956.18|4956.18|0
1627374700000|2021-07-27 08:31:40|4956.4|4956.4|4956.4|4956.4|4956.4|4956.4|4956.4|4956.4|0
1627374720000|2021-07-27 08:32:00|4956.69|4956.69|4958.84|4958.84|4959.13|4959.13|4956.69|4956.69|0
1627374730000|2021-07-27 08:32:10|4959.08|4959.08|4959.08|4959.08|4959.08|4959.08|4959.08|4959.08|0
1627374740000|2021-07-27 08:32:20|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|0
1627374750000|2021-07-27 08:32:30|4959.08|4959.08|4959.32|4959.32|4959.32|4959.32|4959.08|4959.08|0
1627374760000|2021-07-27 08:32:40|4960.19|4960.19|4959.9|4959.9|4960.19|4960.19|4959.9|4959.9|0
1627374770000|2021-07-27 08:32:50|4959.92|4959.92|4960.39|4960.39|4960.39|4960.39|4959.92|4959.92|0
1627374780000|2021-07-27 08:33:00|4961.21|4961.21|4962.53|4962.53|4963.51|4963.51|4961.21|4961.21|0
1627374800000|2021-07-27 08:33:20|4962.54|4962.54|4961.78|4961.78|4962.54|4962.54|4961.78|4961.78|0
1627374810000|2021-07-27 08:33:30|4962.07|4962.07|4962.36|4962.36|4962.54|4962.54|4961.78|4961.78|0
1627374820000|2021-07-27 08:33:40|4963.07|4963.07|4965.3|4965.3|4965.3|4965.3|4963.07|4963.07|0
1627374830000|2021-07-27 08:33:50|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|0
1627374840000|2021-07-27 08:34:00|4966.69|4966.69|4966.98|4966.98|4966.98|4966.98|4966.69|4966.69|0
1627374850000|2021-07-27 08:34:10|4966.5|4966.5|4966.5|4966.5|4966.5|4966.5|4966.5|4966.5|0
1627374870000|2021-07-27 08:34:30|4966.79|4966.79|4966.53|4966.53|4966.79|4966.79|4966.53|4966.53|0
1627374880000|2021-07-27 08:34:40|4966.29|4966.29|4966.53|4966.53|4966.53|4966.53|4966.29|4966.29|0
1627374890000|2021-07-27 08:34:50|4965.95|4965.95|4965.95|4965.95|4965.95|4965.95|4965.95|4965.95|0
1627374900000|2021-07-27 08:35:00|4965.42|4965.42|4964.89|4964.89|4965.9|4965.9|4964.89|4964.89|0
1627374910000|2021-07-27 08:35:10|4965.37|4965.37|4965.37|4965.37|4965.37|4965.37|4965.13|4965.13|0
1627374920000|2021-07-27 08:35:20|4965.13|4965.13|4965.37|4965.37|4965.37|4965.37|4965.13|4965.13|0
1627374930000|2021-07-27 08:35:30|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|0
1627374940000|2021-07-27 08:35:40|4963.45|4963.45|4963.45|4963.45|4963.45|4963.45|4963.45|4963.45|0
1627374950000|2021-07-27 08:35:50|4963.88|4963.88|4965.39|4965.39|4965.39|4965.39|4963.88|4963.88|0
1627374960000|2021-07-27 08:36:00|4965.63|4965.63|4964.58|4964.58|4965.63|4965.63|4964.58|4964.58|0
1627374970000|2021-07-27 08:36:10|4964.34|4964.34|4964.34|4964.34|4964.34|4964.34|4964.34|4964.34|0
1627374980000|2021-07-27 08:36:20|4964.92|4964.92|4965.15|4965.15|4965.15|4965.15|4964.92|4964.92|0
1627374990000|2021-07-27 08:36:30|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|0
1627375000000|2021-07-27 08:36:40|4965.44|4965.44|4965.97|4965.97|4965.97|4965.97|4965.44|4965.44|0
1627375010000|2021-07-27 08:36:50|4966.21|4966.21|4966.21|4966.21|4966.21|4966.21|4966.21|4966.21|0
1627375020000|2021-07-27 08:37:00|4966.45|4966.45|4968.63|4968.63|4968.63|4968.63|4966.45|4966.45|0
1627375030000|2021-07-27 08:37:10|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|0
1627375050000|2021-07-27 08:37:30|4968.61|4968.61|4968.61|4968.61|4968.84|4968.84|4968.61|4968.61|0
1627375060000|2021-07-27 08:37:40|4967.96|4967.96|4967.96|4967.96|4967.96|4967.96|4967.96|4967.96|0
1627375070000|2021-07-27 08:37:50|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|0
1627375080000|2021-07-27 08:38:00|4968.91|4968.91|4968.57|4968.57|4969.15|4969.15|4968.57|4968.57|0
1627375090000|2021-07-27 08:38:10|4969.15|4969.15|4970.9|4970.9|4970.9|4970.9|4969.15|4969.15|0
1627375100000|2021-07-27 08:38:20|4970.42|4970.42|4970.42|4970.42|4970.42|4970.42|4970.42|4970.42|0
1627375110000|2021-07-27 08:38:30|4970.13|4970.13|4968.29|4968.29|4970.13|4970.13|4968.29|4968.29|0
1627375120000|2021-07-27 08:38:40|4967.13|4967.13|4965.94|4965.94|4967.13|4967.13|4965.94|4965.94|0
1627375130000|2021-07-27 08:38:50|4966.52|4966.52|4965.87|4965.87|4966.52|4966.52|4965.18|4965.18|0
1627375140000|2021-07-27 08:39:00|4966.38|4966.38|4966.61|4966.61|4966.61|4966.61|4966.38|4966.38|0
1627375150000|2021-07-27 08:39:10|4966.32|4966.32|4966.09|4966.09|4966.32|4966.32|4966.09|4966.09|0
1627375170000|2021-07-27 08:39:30|4965.61|4965.61|4965.61|4965.61|4965.61|4965.61|4965.37|4965.37|0
1627375180000|2021-07-27 08:39:40|4965.62|4965.62|4965.64|4965.64|4965.64|4965.64|4964.9|4964.9|0
1627375190000|2021-07-27 08:39:50|4965.4|4965.4|4965.4|4965.4|4965.4|4965.4|4965.4|4965.4|0
1627375200000|2021-07-27 08:40:00|4963.82|4963.82|4961.78|4961.78|4963.82|4963.82|4961.78|4961.78|0
1627375210000|2021-07-27 08:40:10|4962.21|4962.21|4963.48|4963.48|4963.48|4963.48|4962.21|4962.21|0
1627375220000|2021-07-27 08:40:20|4963.24|4963.24|4963.24|4963.24|4963.24|4963.24|4963.24|4963.24|0
1627375230000|2021-07-27 08:40:30|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|0
1627375240000|2021-07-27 08:40:40|4964.49|4964.49|4965.45|4965.45|4965.45|4965.45|4964.49|4964.49|0
1627375250000|2021-07-27 08:40:50|4965.74|4965.74|4965.74|4965.74|4965.74|4965.74|4965.74|4965.74|0
1627375270000|2021-07-27 08:41:10|4965.98|4965.98|4968.11|4968.11|4968.11|4968.11|4965.98|4965.98|0
1627375280000|2021-07-27 08:41:20|4968.59|4968.59|4968.35|4968.35|4968.59|4968.59|4968.35|4968.35|0
1627375290000|2021-07-27 08:41:30|4968.88|4968.88|4969.35|4969.35|4969.35|4969.35|4968.88|4968.88|0
1627375310000|2021-07-27 08:41:50|4969.47|4969.47|4971.03|4971.03|4971.03|4971.03|4969.47|4969.47|0
1627375320000|2021-07-27 08:42:00|4971.09|4971.09|4972.6|4972.6|4972.6|4972.6|4971.09|4971.09|0
1627375330000|2021-07-27 08:42:10|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|0
1627375360000|2021-07-27 08:42:40|4972.84|4972.84|4974.54|4974.54|4974.54|4974.54|4972.6|4972.6|0
1627375370000|2021-07-27 08:42:50|4974.83|4974.83|4975.04|4975.04|4975.04|4975.04|4974.83|4974.83|0
1627375380000|2021-07-27 08:43:00|4974.8|4974.8|4973.98|4973.98|4975.13|4975.13|4973.98|4973.98|0
1627375430000|2021-07-27 08:43:50|4974.65|4974.65|4974.41|4974.41|4974.65|4974.65|4974.41|4974.41|0
1627375470000|2021-07-27 08:44:30|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|0
1627375480000|2021-07-27 08:44:40|4974.41|4974.41|4974.99|4974.99|4974.99|4974.99|4974.41|4974.41|0
1627375500000|2021-07-27 08:45:00|4973.69|4973.69|4973.13|4973.13|4973.69|4973.69|4972.13|4972.13|0
1627375510000|2021-07-27 08:45:10|4972.89|4972.89|4972.89|4972.89|4972.89|4972.89|4972.89|4972.89|0
1627375520000|2021-07-27 08:45:20|4973.13|4973.13|4973.13|4973.13|4973.37|4973.37|4973.13|4973.13|0
1627375540000|2021-07-27 08:45:40|4973.61|4973.61|4973.13|4973.13|4973.61|4973.61|4973.13|4973.13|0
1627375560000|2021-07-27 08:46:00|4972.42|4972.42|4972.89|4972.89|4972.89|4972.89|4972.42|4972.42|0
1627375570000|2021-07-27 08:46:10|4973.13|4973.13|4971.14|4971.14|4973.13|4973.13|4971.14|4971.14|0
1627375580000|2021-07-27 08:46:20|4971.35|4971.35|4970.88|4970.88|4971.35|4971.35|4970.88|4970.88|0
1627375590000|2021-07-27 08:46:30|4970.21|4970.21|4969.05|4969.05|4970.21|4970.21|4969.05|4969.05|0
1627375600000|2021-07-27 08:46:40|4968.57|4968.57|4969.15|4969.15|4969.15|4969.15|4968.57|4968.57|0
1627375610000|2021-07-27 08:46:50|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|0
1627375620000|2021-07-27 08:47:00|4969.41|4969.41|4969.36|4969.36|4969.41|4969.41|4969.12|4969.12|0
1627375630000|2021-07-27 08:47:10|4969.6|4969.6|4970.18|4970.18|4970.18|4970.18|4969.6|4969.6|0
1627375640000|2021-07-27 08:47:20|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|0
1627375650000|2021-07-27 08:47:30|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|0
1627375660000|2021-07-27 08:47:40|4970.41|4970.41|4971.73|4971.73|4971.73|4971.73|4970.34|4970.34|0
1627375690000|2021-07-27 08:48:10|4970.86|4970.86|4972.49|4972.49|4972.73|4972.73|4970.86|4970.86|0
1627375700000|2021-07-27 08:48:20|4972.02|4972.02|4971.78|4971.78|4972.02|4972.02|4971.78|4971.78|0
1627375710000|2021-07-27 08:48:30|4972.02|4972.02|4972.25|4972.25|4972.25|4972.25|4972.02|4972.02|0
1627375720000|2021-07-27 08:48:40|4971.78|4971.78|4971.78|4971.78|4971.78|4971.78|4971.78|4971.78|0
1627375730000|2021-07-27 08:48:50|4972.02|4972.02|4972.25|4972.25|4972.25|4972.25|4971.78|4971.78|0
1627375740000|2021-07-27 08:49:00|4972.49|4972.49|4973.91|4973.91|4974.38|4974.38|4972.49|4972.49|0
1627375770000|2021-07-27 08:49:30|4974.67|4974.67|4974.67|4974.67|4974.91|4974.91|4974.67|4974.67|0
1627375780000|2021-07-27 08:49:40|4974.44|4974.44|4974.44|4974.44|4974.44|4974.44|4974.44|4974.44|0
1627375790000|2021-07-27 08:49:50|4974.72|4974.72|4974.96|4974.96|4974.96|4974.96|4974.72|4974.72|0
1627375800000|2021-07-27 08:50:00|4975.61|4975.61|4976.09|4976.09|4976.09|4976.09|4975.61|4975.61|0
1627375810000|2021-07-27 08:50:10|4976.67|4976.67|4977.82|4977.82|4977.82|4977.82|4976.67|4976.67|0
1627375820000|2021-07-27 08:50:20|4978.3|4978.3|4978.3|4978.3|4978.3|4978.3|4978.3|4978.3|0
1627375830000|2021-07-27 08:50:30|4978.08|4978.08|4978.08|4978.08|4978.08|4978.08|4978.08|4978.08|0
1627375840000|2021-07-27 08:50:40|4978.9|4978.9|4978.9|4978.9|4978.9|4978.9|4978.9|4978.9|0
1627375850000|2021-07-27 08:50:50|4979.19|4979.19|4979.42|4979.42|4979.42|4979.42|4979.19|4979.19|0
1627375870000|2021-07-27 08:51:10|4979.21|4979.21|4979.69|4979.69|4979.69|4979.69|4979.21|4979.21|0
1627375880000|2021-07-27 08:51:20|4979.4|4979.4|4978.4|4978.4|4979.4|4979.4|4978.4|4978.4|0
1627375890000|2021-07-27 08:51:30|4978.16|4978.16|4975.21|4975.21|4978.16|4978.16|4975.21|4975.21|0
1627375900000|2021-07-27 08:51:40|4975.68|4975.68|4975.44|4975.44|4975.68|4975.68|4975.44|4975.44|0
1627375910000|2021-07-27 08:51:50|4975.73|4975.73|4975.73|4975.73|4975.73|4975.73|4975.73|4975.73|0
1627375940000|2021-07-27 08:52:20|4975.16|4975.16|4974.44|4974.44|4975.16|4975.16|4974.44|4974.44|0
1627375950000|2021-07-27 08:52:30|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|0
1627375960000|2021-07-27 08:52:40|4974.03|4974.03|4974.27|4974.27|4974.27|4974.27|4974.03|4974.03|0
1627375970000|2021-07-27 08:52:50|4974.05|4974.05|4974.05|4974.05|4974.05|4974.05|4974.05|4974.05|0
1627376000000|2021-07-27 08:53:20|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|0
1627376010000|2021-07-27 08:53:30|4971.94|4971.94|4971.94|4971.94|4971.94|4971.94|4971.94|4971.94|0
1627376020000|2021-07-27 08:53:40|4971.47|4971.47|4971.7|4971.7|4971.7|4971.7|4971.47|4971.47|0
1627376040000|2021-07-27 08:54:00|4971.79|4971.79|4972.03|4972.03|4972.03|4972.03|4971.79|4971.79|0
1627376050000|2021-07-27 08:54:10|4971.81|4971.81|4973.86|4973.86|4973.86|4973.86|4971.81|4971.81|0
1627376060000|2021-07-27 08:54:20|4973.28|4973.28|4972.85|4972.85|4973.28|4973.28|4972.85|4972.85|0
1627376070000|2021-07-27 08:54:30|4972.27|4972.27|4972.28|4972.28|4972.28|4972.28|4972.27|4972.27|0
1627376080000|2021-07-27 08:54:40|4972.57|4972.57|4974.07|4974.07|4974.07|4974.07|4972.57|4972.57|0
1627376100000|2021-07-27 08:55:00|4974.31|4974.31|4974.98|4974.98|4974.98|4974.98|4974.31|4974.31|0
1627376110000|2021-07-27 08:55:10|4975.7|4975.7|4975.79|4975.79|4975.79|4975.79|4975.7|4975.7|0
1627376120000|2021-07-27 08:55:20|4976.08|4976.08|4977.14|4977.14|4977.14|4977.14|4976.08|4976.08|0
1627376140000|2021-07-27 08:55:40|4977.1|4977.1|4975.97|4975.97|4977.27|4977.27|4975.97|4975.97|0
1627376150000|2021-07-27 08:55:50|4976.45|4976.45|4976.69|4976.69|4976.69|4976.69|4976.21|4976.21|0
1627376160000|2021-07-27 08:56:00|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|0
1627376170000|2021-07-27 08:56:10|4977.17|4977.17|4978.18|4978.18|4978.18|4978.18|4977.17|4977.17|0
1627376180000|2021-07-27 08:56:20|4978.42|4978.42|4978.42|4978.42|4978.42|4978.42|4978.42|4978.42|0
1627376190000|2021-07-27 08:56:30|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|0
1627376200000|2021-07-27 08:56:40|4980.58|4980.58|4980.58|4980.58|4980.58|4980.58|4980.58|4980.58|0
1627376210000|2021-07-27 08:56:50|4980|4980|4980|4980|4980|4980|4980|4980|0
1627376220000|2021-07-27 08:57:00|4979.76|4979.76|4979.76|4979.76|4979.76|4979.76|4979.76|4979.76|0
1627376230000|2021-07-27 08:57:10|4979.47|4979.47|4979.21|4979.21|4979.47|4979.47|4979.21|4979.21|0
1627376240000|2021-07-27 08:57:20|4978.92|4978.92|4979.16|4979.16|4979.16|4979.16|4978.92|4978.92|0
1627376250000|2021-07-27 08:57:30|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|0
1627376260000|2021-07-27 08:57:40|4978.51|4978.51|4977.47|4977.47|4978.51|4978.51|4977.47|4977.47|0
1627376280000|2021-07-27 08:58:00|4977.41|4977.41|4974.52|4974.52|4977.41|4977.41|4974.52|4974.52|0
1627376290000|2021-07-27 08:58:10|4974.73|4974.73|4971.55|4971.55|4974.73|4974.73|4971.55|4971.55|0
1627376300000|2021-07-27 08:58:20|4971.31|4971.31|4972.13|4972.13|4972.13|4972.13|4971.31|4971.31|0
1627376310000|2021-07-27 08:58:30|4972.37|4972.37|4972.37|4972.37|4972.37|4972.37|4972.37|4972.37|0
1627376320000|2021-07-27 08:58:40|4971.89|4971.89|4971.86|4971.86|4971.89|4971.89|4971.86|4971.86|0
1627376340000|2021-07-27 08:59:00|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|0
1627376350000|2021-07-27 08:59:10|4972.05|4972.05|4970.9|4970.9|4972.05|4972.05|4970.9|4970.9|0
1627376360000|2021-07-27 08:59:20|4970.61|4970.61|4971.05|4971.05|4971.05|4971.05|4970.38|4970.38|0
1627376370000|2021-07-27 08:59:30|4971.33|4971.33|4971.33|4971.33|4971.33|4971.33|4971.33|4971.33|0
1627376380000|2021-07-27 08:59:40|4971.57|4971.57|4971.57|4971.57|4971.57|4971.57|4971.57|4971.57|0
1627376390000|2021-07-27 08:59:50|4972.03|4972.03|4971.55|4971.55|4972.03|4972.03|4971.55|4971.55|0
1627376400000|2021-07-27 09:00:00|4971.79|4971.79|4972.85|4972.85|4973.08|4973.08|4971.79|4971.79|0
1627376410000|2021-07-27 09:00:10|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|0
1627376420000|2021-07-27 09:00:20|4972.85|4972.85|4972.85|4972.85|4972.85|4972.85|4972.85|4972.85|0
1627376430000|2021-07-27 09:00:30|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|0
1627376450000|2021-07-27 09:00:50|4971.36|4971.36|4971.36|4971.36|4971.36|4971.36|4971.36|4971.36|0
1627376460000|2021-07-27 09:01:00|4971.12|4971.12|4971.36|4971.36|4971.36|4971.36|4970.67|4970.67|0
1627376470000|2021-07-27 09:01:10|4971.12|4971.12|4969.55|4969.55|4971.12|4971.12|4969.55|4969.55|0
1627376500000|2021-07-27 09:01:40|4969.31|4969.31|4969.81|4969.81|4969.81|4969.81|4969.31|4969.31|0
1627376510000|2021-07-27 09:01:50|4969.57|4969.57|4969.81|4969.81|4969.81|4969.81|4969.57|4969.57|0
1627376520000|2021-07-27 09:02:00|4968.94|4968.94|4968.17|4968.17|4968.94|4968.94|4968.17|4968.17|0
1627376540000|2021-07-27 09:02:20|4968.41|4968.41|4967.93|4967.93|4968.41|4968.41|4967.93|4967.93|0
1627376550000|2021-07-27 09:02:30|4967.64|4967.64|4967.41|4967.41|4967.64|4967.64|4966.93|4966.93|0
1627376570000|2021-07-27 09:02:50|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|0
1627376580000|2021-07-27 09:03:00|4967.17|4967.17|4967.46|4967.46|4967.46|4967.46|4967.17|4967.17|0
1627376600000|2021-07-27 09:03:20|4966.02|4966.02|4966.26|4966.26|4966.26|4966.26|4966.02|4966.02|0
1627376640000|2021-07-27 09:04:00|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|0
1627376650000|2021-07-27 09:04:10|4965.32|4965.32|4962.55|4962.55|4965.32|4965.32|4962.55|4962.55|0
1627376660000|2021-07-27 09:04:20|4963.22|4963.22|4961.58|4961.58|4963.45|4963.45|4961.58|4961.58|0
1627376670000|2021-07-27 09:04:30|4961.36|4961.36|4962.88|4962.88|4962.88|4962.88|4961.08|4961.08|0
1627376680000|2021-07-27 09:04:40|4962.59|4962.59|4963.52|4963.52|4963.52|4963.52|4962.59|4962.59|0
1627376690000|2021-07-27 09:04:50|4964.53|4964.53|4964.69|4964.69|4964.77|4964.77|4964.53|4964.53|0
1627376700000|2021-07-27 09:05:00|4964.45|4964.45|4963.78|4963.78|4964.45|4964.45|4963.78|4963.78|0
1627376720000|2021-07-27 09:05:20|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|0
1627376730000|2021-07-27 09:05:30|4963.21|4963.21|4963.49|4963.49|4963.49|4963.49|4963.21|4963.21|0
1627376740000|2021-07-27 09:05:40|4962.78|4962.78|4962.82|4962.82|4962.82|4962.82|4962.59|4962.59|0
1627376750000|2021-07-27 09:05:50|4962.35|4962.35|4962.64|4962.64|4962.64|4962.64|4962.35|4962.35|0
1627376760000|2021-07-27 09:06:00|4962.62|4962.62|4962.62|4962.62|4962.62|4962.62|4962.62|4962.62|0
1627376770000|2021-07-27 09:06:10|4962.84|4962.84|4962.55|4962.55|4962.84|4962.84|4962.55|4962.55|0
1627376780000|2021-07-27 09:06:20|4961.83|4961.83|4958.69|4958.69|4961.83|4961.83|4958.45|4958.45|0
1627376810000|2021-07-27 09:06:50|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|0
1627376820000|2021-07-27 09:07:00|4958.33|4958.33|4958.04|4958.04|4958.33|4958.33|4958.04|4958.04|0
1627376830000|2021-07-27 09:07:10|4958.02|4958.02|4957.38|4957.38|4958.02|4958.02|4957.3|4957.3|0
1627376840000|2021-07-27 09:07:20|4957.09|4957.09|4956.8|4956.8|4957.09|4957.09|4956.8|4956.8|0
1627376850000|2021-07-27 09:07:30|4956.11|4956.11|4955.87|4955.87|4956.11|4956.11|4955.87|4955.87|0
1627376880000|2021-07-27 09:08:00|4956.11|4956.11|4959.21|4959.21|4959.21|4959.21|4956.11|4956.11|0
1627376890000|2021-07-27 09:08:10|4958.97|4958.97|4958.97|4958.97|4958.97|4958.97|4958.97|4958.97|0
1627376920000|2021-07-27 09:08:40|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|0
1627376930000|2021-07-27 09:08:50|4958.63|4958.63|4958.63|4958.63|4958.63|4958.63|4958.63|4958.63|0
1627376960000|2021-07-27 09:09:20|4958.55|4958.55|4957.62|4957.62|4958.55|4958.55|4957.38|4957.38|0
1627376970000|2021-07-27 09:09:30|4958.39|4958.39|4958.6|4958.6|4958.6|4958.6|4958.39|4958.39|0
1627377000000|2021-07-27 09:10:00|4958.89|4958.89|4957.36|4957.36|4958.89|4958.89|4957.36|4957.36|0
1627377010000|2021-07-27 09:10:10|4957.07|4957.07|4957.15|4957.15|4957.51|4957.51|4956.98|4956.98|0
1627377020000|2021-07-27 09:10:20|4956.92|4956.92|4957.15|4957.15|4957.15|4957.15|4956.92|4956.92|0
1627377030000|2021-07-27 09:10:30|4957.44|4957.44|4956.73|4956.73|4957.44|4957.44|4956.73|4956.73|0
1627377040000|2021-07-27 09:10:40|4956.51|4956.51|4955.34|4955.34|4956.51|4956.51|4955.34|4955.34|0
1627377050000|2021-07-27 09:10:50|4954.69|4954.69|4953.94|4953.94|4954.69|4954.69|4953.94|4953.94|0
1627377060000|2021-07-27 09:11:00|4952.78|4952.78|4951.93|4951.93|4952.78|4952.78|4951.69|4951.69|0
1627377070000|2021-07-27 09:11:10|4952.17|4952.17|4952.51|4952.51|4952.51|4952.51|4952.17|4952.17|0
1627377080000|2021-07-27 09:11:20|4952.3|4952.3|4952.3|4952.3|4952.3|4952.3|4952.3|4952.3|0
1627377090000|2021-07-27 09:11:30|4953.2|4953.2|4953.44|4953.44|4953.44|4953.44|4953.2|4953.2|0
1627377100000|2021-07-27 09:11:40|4952.49|4952.49|4952.78|4952.78|4952.78|4952.78|4952.49|4952.49|0
1627377110000|2021-07-27 09:11:50|4953.02|4953.02|4952.15|4952.15|4953.02|4953.02|4952.15|4952.15|0
1627377120000|2021-07-27 09:12:00|4951.72|4951.72|4951.5|4951.5|4951.72|4951.72|4951.5|4951.5|0
1627377130000|2021-07-27 09:12:10|4951.29|4951.29|4951.29|4951.29|4951.29|4951.29|4951.29|4951.29|0
1627377140000|2021-07-27 09:12:20|4951|4951|4949.83|4949.83|4951|4951|4949.83|4949.83|0
1627377150000|2021-07-27 09:12:30|4949.59|4949.59|4949.59|4949.59|4949.59|4949.59|4949.59|4949.59|0
1627377160000|2021-07-27 09:12:40|4949.01|4949.01|4949.01|4949.01|4949.01|4949.01|4949.01|4949.01|0
1627377170000|2021-07-27 09:12:50|4949.25|4949.25|4949.25|4949.25|4949.25|4949.25|4949.25|4949.25|0
1627377180000|2021-07-27 09:13:00|4949.7|4949.7|4950.14|4950.14|4950.16|4950.16|4949.7|4949.7|0
1627377190000|2021-07-27 09:13:10|4950.12|4950.12|4950.14|4950.14|4950.14|4950.14|4950.12|4950.12|0
1627377200000|2021-07-27 09:13:20|4949.28|4949.28|4949.28|4949.28|4949.28|4949.28|4949.28|4949.28|0
1627377210000|2021-07-27 09:13:30|4949.3|4949.3|4949.26|4949.26|4949.3|4949.3|4949.26|4949.26|0
1627377230000|2021-07-27 09:13:50|4947.81|4947.81|4947.77|4947.77|4947.81|4947.81|4947.73|4947.73|0
1627377240000|2021-07-27 09:14:00|4946.1|4946.1|4946.1|4946.1|4946.39|4946.39|4946.1|4946.1|0
1627377250000|2021-07-27 09:14:10|4945.39|4945.39|4945.11|4945.11|4945.39|4945.39|4945.11|4945.11|0
1627377260000|2021-07-27 09:14:20|4945.13|4945.13|4945.13|4945.13|4945.13|4945.13|4945.13|4945.13|0
1627377280000|2021-07-27 09:14:40|4945.71|4945.71|4945.66|4945.66|4945.95|4945.95|4945.66|4945.66|0
1627377300000|2021-07-27 09:15:00|4945.67|4945.67|4943.84|4943.84|4945.67|4945.67|4943.84|4943.84|0
1627377310000|2021-07-27 09:15:10|4943.36|4943.36|4943.36|4943.36|4943.36|4943.36|4943.36|4943.36|0
1627377320000|2021-07-27 09:15:20|4943.6|4943.6|4943.6|4943.6|4943.6|4943.6|4943.6|4943.6|0
1627377350000|2021-07-27 09:15:50|4943.12|4943.12|4942.91|4942.91|4943.12|4943.12|4942.91|4942.91|0
1627377370000|2021-07-27 09:16:10|4943.15|4943.15|4943.15|4943.15|4943.15|4943.15|4943.15|4943.15|0
1627377390000|2021-07-27 09:16:30|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|0
1627377400000|2021-07-27 09:16:40|4943.43|4943.43|4943.51|4943.51|4943.51|4943.51|4942.93|4942.93|0
1627377410000|2021-07-27 09:16:50|4943.8|4943.8|4943.51|4943.51|4943.8|4943.8|4943.51|4943.51|0
1627377420000|2021-07-27 09:17:00|4943.08|4943.08|4943.48|4943.48|4943.48|4943.48|4942.74|4942.74|0
1627377430000|2021-07-27 09:17:10|4943.24|4943.24|4943.95|4943.95|4944.01|4944.01|4943.24|4943.24|0
1627377440000|2021-07-27 09:17:20|4943.98|4943.98|4944.27|4944.27|4944.27|4944.27|4943.98|4943.98|0
1627377450000|2021-07-27 09:17:30|4943.8|4943.8|4944.27|4944.27|4944.27|4944.27|4943.8|4943.8|0
1627377460000|2021-07-27 09:17:40|4945.14|4945.14|4945.83|4945.83|4945.83|4945.83|4945.14|4945.14|0
1627377470000|2021-07-27 09:17:50|4945.61|4945.61|4945.61|4945.61|4945.61|4945.61|4945.61|4945.61|0
1627377480000|2021-07-27 09:18:00|4945.83|4945.83|4947.05|4947.05|4947.05|4947.05|4945.83|4945.83|0
1627377490000|2021-07-27 09:18:10|4947.06|4947.06|4946.54|4946.54|4947.06|4947.06|4946.54|4946.54|0
1627377500000|2021-07-27 09:18:20|4946.97|4946.97|4947.27|4947.27|4947.55|4947.55|4946.97|4946.97|0
1627377510000|2021-07-27 09:18:30|4946.98|4946.98|4947.86|4947.86|4947.86|4947.86|4946.98|4946.98|0
1627377520000|2021-07-27 09:18:40|4947.57|4947.57|4947.57|4947.57|4947.57|4947.57|4947.57|4947.57|0
1627377530000|2021-07-27 09:18:50|4947.12|4947.12|4947.12|4947.12|4947.12|4947.12|4947.12|4947.12|0
1627377540000|2021-07-27 09:19:00|4947.7|4947.7|4947.68|4947.68|4948.69|4948.69|4947.68|4947.68|0
1627377550000|2021-07-27 09:19:10|4948.16|4948.16|4949.04|4949.04|4949.04|4949.04|4948.16|4948.16|0
1627377560000|2021-07-27 09:19:20|4949.62|4949.62|4948.87|4948.87|4949.67|4949.67|4948.8|4948.8|0
1627377570000|2021-07-27 09:19:30|4949.45|4949.45|4949.74|4949.74|4949.74|4949.74|4949.45|4949.45|0
1627377580000|2021-07-27 09:19:40|4949.45|4949.45|4950.38|4950.38|4950.38|4950.38|4949.23|4949.23|0
1627377590000|2021-07-27 09:19:50|4950.96|4950.96|4951.25|4951.25|4951.25|4951.25|4950.96|4950.96|0
1627377600000|2021-07-27 09:20:00|4950.67|4950.67|4950.03|4950.03|4950.96|4950.96|4950.03|4950.03|0
1627377610000|2021-07-27 09:20:10|4950.53|4950.53|4950.75|4950.75|4950.75|4950.75|4950.53|4950.53|0
1627377620000|2021-07-27 09:20:20|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|0
1627377630000|2021-07-27 09:20:30|4951.9|4951.9|4951.9|4951.9|4951.9|4951.9|4951.9|4951.9|0
1627377640000|2021-07-27 09:20:40|4952.37|4952.37|4952.37|4952.37|4952.37|4952.37|4952.37|4952.37|0
1627377650000|2021-07-27 09:20:50|4951.66|4951.66|4951.66|4951.66|4951.66|4951.66|4951.66|4951.66|0
1627377660000|2021-07-27 09:21:00|4950.8|4950.8|4950.53|4950.53|4951.01|4951.01|4950.53|4950.53|0
1627377670000|2021-07-27 09:21:10|4951.07|4951.07|4951.47|4951.47|4951.47|4951.47|4950.97|4950.97|0
1627377680000|2021-07-27 09:21:20|4951.26|4951.26|4951.95|4951.95|4951.95|4951.95|4951.26|4951.26|0
1627377700000|2021-07-27 09:21:40|4951.37|4951.37|4951.37|4951.37|4951.37|4951.37|4951.37|4951.37|0
1627377710000|2021-07-27 09:21:50|4951.26|4951.26|4951.26|4951.26|4951.26|4951.26|4951.15|4951.15|0
1627377720000|2021-07-27 09:22:00|4950.55|4950.55|4951.71|4951.71|4951.71|4951.71|4949.79|4949.79|0
1627377730000|2021-07-27 09:22:10|4952.4|4952.4|4952.4|4952.4|4952.4|4952.4|4952.4|4952.4|0
1627377740000|2021-07-27 09:22:20|4952.52|4952.52|4951.52|4951.52|4952.52|4952.52|4951.46|4951.46|0
1627377750000|2021-07-27 09:22:30|4952.24|4952.24|4953.16|4953.16|4953.16|4953.16|4952.24|4952.24|0
1627377800000|2021-07-27 09:23:20|4952.01|4952.01|4951.34|4951.34|4952.3|4952.3|4951.34|4951.34|0
1627377810000|2021-07-27 09:23:30|4951.13|4951.13|4954.17|4954.17|4954.17|4954.17|4950.91|4950.91|0
1627377820000|2021-07-27 09:23:40|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|4953.74|4953.74|0
1627377850000|2021-07-27 09:24:10|4953.37|4953.37|4953.37|4953.37|4953.37|4953.37|4953.37|4953.37|0
1627377860000|2021-07-27 09:24:20|4953.32|4953.32|4953.32|4953.32|4953.32|4953.32|4953.32|4953.32|0
1627377870000|2021-07-27 09:24:30|4953.1|4953.1|4953.22|4953.22|4953.22|4953.22|4953.1|4953.1|0
1627377880000|2021-07-27 09:24:40|4953.18|4953.18|4952.72|4952.72|4953.18|4953.18|4952.72|4952.72|0
1627377890000|2021-07-27 09:24:50|4952.94|4952.94|4952.94|4952.94|4952.94|4952.94|4952.94|4952.94|0
1627377900000|2021-07-27 09:25:00|4953.18|4953.18|4955.38|4955.38|4955.38|4955.38|4953.18|4953.18|0
1627377910000|2021-07-27 09:25:10|4955.32|4955.32|4954.24|4954.24|4955.53|4955.53|4954.24|4954.24|0
1627377920000|2021-07-27 09:25:20|4954.46|4954.46|4954.46|4954.46|4954.46|4954.46|4954.46|4954.46|0
1627377930000|2021-07-27 09:25:30|4954.52|4954.52|4954.43|4954.43|4954.54|4954.54|4954.43|4954.43|0
1627377940000|2021-07-27 09:25:40|4954.32|4954.32|4952.43|4952.43|4954.32|4954.32|4952.43|4952.43|0
1627377950000|2021-07-27 09:25:50|4952.41|4952.41|4952.2|4952.2|4952.41|4952.41|4952.2|4952.2|0
1627377960000|2021-07-27 09:26:00|4951.69|4951.69|4950.67|4950.67|4951.69|4951.69|4950.67|4950.67|0
1627377970000|2021-07-27 09:26:10|4949.72|4949.72|4949.76|4949.76|4949.76|4949.76|4949.72|4949.72|0
1627377980000|2021-07-27 09:26:20|4950.19|4950.19|4951.05|4951.05|4951.05|4951.05|4950.19|4950.19|0
1627377990000|2021-07-27 09:26:30|4951.34|4951.34|4951.36|4951.36|4951.36|4951.36|4951.34|4951.34|0
1627378010000|2021-07-27 09:26:50|4951.6|4951.6|4951.58|4951.58|4951.6|4951.6|4951.58|4951.58|0
1627378020000|2021-07-27 09:27:00|4951.29|4951.29|4951.31|4951.31|4951.31|4951.31|4951.29|4951.29|0
1627378030000|2021-07-27 09:27:10|4950.83|4950.83|4950.61|4950.61|4950.83|4950.83|4950.61|4950.61|0
1627378040000|2021-07-27 09:27:20|4950.72|4950.72|4950.72|4950.72|4950.72|4950.72|4950.72|4950.72|0
1627378050000|2021-07-27 09:27:30|4950.76|4950.76|4950.78|4950.78|4950.78|4950.78|4950.76|4950.76|0
1627378060000|2021-07-27 09:27:40|4950.2|4950.2|4949.96|4949.96|4950.2|4950.2|4949.96|4949.96|0
1627378070000|2021-07-27 09:27:50|4949.85|4949.85|4949.85|4949.85|4949.85|4949.85|4949.85|4949.85|0
1627378080000|2021-07-27 09:28:00|4949.28|4949.28|4949.56|4949.56|4949.56|4949.56|4949.28|4949.28|0
1627378090000|2021-07-27 09:28:10|4950.14|4950.14|4950.91|4950.91|4950.91|4950.91|4950.14|4950.14|0
1627378110000|2021-07-27 09:28:30|4950.62|4950.62|4950.62|4950.62|4950.62|4950.62|4950.62|4950.62|0
1627378120000|2021-07-27 09:28:40|4951.2|4951.2|4950.91|4950.91|4951.2|4951.2|4950.91|4950.91|0
1627378130000|2021-07-27 09:28:50|4951.58|4951.58|4951.58|4951.58|4951.58|4951.58|4951.58|4951.58|0
1627378140000|2021-07-27 09:29:00|4950.86|4950.86|4950.51|4950.51|4950.94|4950.94|4950.51|4950.51|0
1627378160000|2021-07-27 09:29:20|4950.75|4950.75|4950.75|4950.75|4950.75|4950.75|4950.75|4950.75|0
1627378180000|2021-07-27 09:29:40|4950.51|4950.51|4950.99|4950.99|4950.99|4950.99|4950.51|4950.51|0
1627378210000|2021-07-27 09:30:10|4950.7|4950.7|4950.63|4950.63|4950.7|4950.7|4950.41|4950.41|0
1627378230000|2021-07-27 09:30:30|4950.15|4950.15|4950.73|4950.73|4950.73|4950.73|4950.15|4950.15|0
1627378240000|2021-07-27 09:30:40|4950.44|4950.44|4950.73|4950.73|4950.73|4950.73|4950.44|4950.44|0
1627378250000|2021-07-27 09:30:50|4950.97|4950.97|4951.64|4951.64|4951.64|4951.64|4950.97|4950.97|0
1627378260000|2021-07-27 09:31:00|4952.21|4952.21|4955.38|4955.38|4955.38|4955.38|4952.21|4952.21|0
1627378270000|2021-07-27 09:31:10|4955.81|4955.81|4954.58|4954.58|4955.81|4955.81|4954.58|4954.58|0
1627378290000|2021-07-27 09:31:30|4954.15|4954.15|4953.17|4953.17|4954.15|4954.15|4952.96|4952.96|0
1627378310000|2021-07-27 09:31:50|4952.31|4952.31|4952.78|4952.78|4952.78|4952.78|4952.09|4952.09|0
1627378320000|2021-07-27 09:32:00|4953.1|4953.1|4951.56|4951.56|4953.1|4953.1|4951.56|4951.56|0
1627378340000|2021-07-27 09:32:20|4951.35|4951.35|4951.35|4951.35|4951.35|4951.35|4951.35|4951.35|0
1627378350000|2021-07-27 09:32:30|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|0
1627378360000|2021-07-27 09:32:40|4952.38|4952.38|4952.38|4952.38|4952.38|4952.38|4952.38|4952.38|0
1627378380000|2021-07-27 09:33:00|4952.16|4952.16|4952.16|4952.16|4952.16|4952.16|4952.16|4952.16|0
1627378400000|2021-07-27 09:33:20|4951.93|4951.93|4951.93|4951.93|4951.93|4951.93|4951.93|4951.93|0
1627378430000|2021-07-27 09:33:50|4951.35|4951.35|4951.35|4951.35|4951.45|4951.45|4951.13|4951.13|0
1627378450000|2021-07-27 09:34:10|4951.13|4951.13|4949.83|4949.83|4951.13|4951.13|4949.54|4949.54|0
1627378460000|2021-07-27 09:34:20|4950.41|4950.41|4950.41|4950.41|4950.41|4950.41|4950.41|4950.41|0
1627378480000|2021-07-27 09:34:40|4950.46|4950.46|4950.46|4950.46|4950.46|4950.46|4950.46|4950.46|0
1627378500000|2021-07-27 09:35:00|4949.51|4949.51|4948.33|4948.33|4949.51|4949.51|4948.33|4948.33|0
1627378510000|2021-07-27 09:35:10|4948.12|4948.12|4948.67|4948.67|4948.69|4948.69|4948.12|4948.12|0
1627378520000|2021-07-27 09:35:20|4948.91|4948.91|4948.41|4948.41|4948.91|4948.91|4948.41|4948.41|0
1627378530000|2021-07-27 09:35:30|4947.76|4947.76|4948.23|4948.23|4948.23|4948.23|4947.76|4947.76|0
1627378540000|2021-07-27 09:35:40|4948.44|4948.44|4948.44|4948.44|4948.44|4948.44|4948.44|4948.44|0
1627378550000|2021-07-27 09:35:50|4949.02|4949.02|4949.48|4949.48|4949.69|4949.69|4949.02|4949.02|0
1627378560000|2021-07-27 09:36:00|4949.91|4949.91|4949.45|4949.45|4949.91|4949.91|4948.95|4948.95|0
1627378580000|2021-07-27 09:36:20|4949.67|4949.67|4950.22|4950.22|4950.22|4950.22|4949.67|4949.67|0
1627378590000|2021-07-27 09:36:30|4950.91|4950.91|4952.17|4952.17|4952.17|4952.17|4950.91|4950.91|0
1627378600000|2021-07-27 09:36:40|4952.65|4952.65|4953.5|4953.5|4953.5|4953.5|4952.65|4952.65|0
1627378610000|2021-07-27 09:36:50|4954.08|4954.08|4956.16|4956.16|4956.16|4956.16|4954.08|4954.08|0
1627378620000|2021-07-27 09:37:00|4955.72|4955.72|4956.16|4956.16|4956.16|4956.16|4955.15|4955.15|0
1627378640000|2021-07-27 09:37:20|4956.75|4956.75|4957.38|4957.38|4957.38|4957.38|4956.75|4956.75|0
1627378650000|2021-07-27 09:37:30|4957.7|4957.7|4959.74|4959.74|4959.74|4959.74|4957.7|4957.7|0
1627378660000|2021-07-27 09:37:40|4960.17|4960.17|4961.37|4961.37|4961.66|4961.66|4960.17|4960.17|0
1627378670000|2021-07-27 09:37:50|4960.86|4960.86|4960.94|4960.94|4960.94|4960.94|4960.65|4960.65|0
1627378680000|2021-07-27 09:38:00|4961.15|4961.15|4961.15|4961.15|4961.15|4961.15|4961.15|4961.15|0
1627378690000|2021-07-27 09:38:10|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|0
1627378700000|2021-07-27 09:38:20|4960.62|4960.62|4960.62|4960.62|4960.62|4960.62|4960.62|4960.62|0
1627378710000|2021-07-27 09:38:30|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|4960.91|0
1627378720000|2021-07-27 09:38:40|4961.13|4961.13|4962.09|4962.09|4962.09|4962.09|4961.13|4961.13|0
1627378730000|2021-07-27 09:38:50|4962.88|4962.88|4962.24|4962.24|4963.17|4963.17|4962.24|4962.24|0
1627378740000|2021-07-27 09:39:00|4962.45|4962.45|4962.45|4962.45|4962.88|4962.88|4962.45|4962.45|0
1627378750000|2021-07-27 09:39:10|4963.36|4963.36|4962.57|4962.57|4963.36|4963.36|4962.57|4962.57|0
1627378760000|2021-07-27 09:39:20|4962.28|4962.28|4962.28|4962.28|4962.28|4962.28|4962.28|4962.28|0
1627378770000|2021-07-27 09:39:30|4961.85|4961.85|4961.13|4961.13|4961.85|4961.85|4961.13|4961.13|0
1627378790000|2021-07-27 09:39:50|4961.56|4961.56|4960.39|4960.39|4961.56|4961.56|4960.39|4960.39|0
1627378840000|2021-07-27 09:40:40|4960.63|4960.63|4960.63|4960.63|4960.63|4960.63|4960.63|4960.63|0
1627378850000|2021-07-27 09:40:50|4959.76|4959.76|4960.05|4960.05|4960.05|4960.05|4959.76|4959.76|0
1627378860000|2021-07-27 09:41:00|4959.62|4959.62|4958.59|4958.59|4959.62|4959.62|4958.59|4958.59|0
1627378870000|2021-07-27 09:41:10|4958.11|4958.11|4957.82|4957.82|4958.11|4958.11|4957.82|4957.82|0
1627378880000|2021-07-27 09:41:20|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|4957.61|0
1627378890000|2021-07-27 09:41:30|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|0
1627378910000|2021-07-27 09:41:50|4958.05|4958.05|4957.84|4957.84|4958.05|4958.05|4957.84|4957.84|0
1627378920000|2021-07-27 09:42:00|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|0
1627378940000|2021-07-27 09:42:20|4957.33|4957.33|4957.33|4957.33|4957.33|4957.33|4957.33|4957.33|0
1627378960000|2021-07-27 09:42:40|4957.09|4957.09|4957.84|4957.84|4957.84|4957.84|4957.09|4957.09|0
1627378970000|2021-07-27 09:42:50|4958.65|4958.65|4958.87|4958.87|4958.87|4958.87|4958.65|4958.65|0
1627378980000|2021-07-27 09:43:00|4958.65|4958.65|4957.86|4957.86|4958.65|4958.65|4957.86|4957.86|0
1627378990000|2021-07-27 09:43:10|4958.15|4958.15|4958.15|4958.15|4958.15|4958.15|4958.15|4958.15|0
1627379010000|2021-07-27 09:43:30|4958.37|4958.37|4958.37|4958.37|4958.37|4958.37|4958.37|4958.37|0
1627379030000|2021-07-27 09:43:50|4958.15|4958.15|4957.91|4957.91|4958.15|4958.15|4957.91|4957.91|0
1627379040000|2021-07-27 09:44:00|4958.56|4958.56|4958.81|4958.81|4959.14|4959.14|4958.56|4958.56|0
1627379050000|2021-07-27 09:44:10|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|0
1627379060000|2021-07-27 09:44:20|4958.41|4958.41|4958.41|4958.41|4958.41|4958.41|4958.41|4958.41|0
1627379080000|2021-07-27 09:44:40|4957.93|4957.93|4957.21|4957.21|4957.93|4957.93|4957.21|4957.21|0
1627379100000|2021-07-27 09:45:00|4958.09|4958.09|4958.3|4958.3|4958.41|4958.41|4958.09|4958.09|0
1627379110000|2021-07-27 09:45:10|4958.59|4958.59|4958.59|4958.59|4958.59|4958.59|4958.59|4958.59|0
1627379120000|2021-07-27 09:45:20|4959.12|4959.12|4959.12|4959.12|4959.12|4959.12|4959.12|4959.12|0
1627379130000|2021-07-27 09:45:30|4958.83|4958.83|4959.7|4959.7|4959.7|4959.7|4958.83|4958.83|0
1627379140000|2021-07-27 09:45:40|4959.48|4959.48|4959.27|4959.27|4959.48|4959.48|4959.27|4959.27|0
1627379160000|2021-07-27 09:46:00|4958.98|4958.98|4958.26|4958.26|4958.98|4958.98|4958.26|4958.26|0
1627379200000|2021-07-27 09:46:40|4957.39|4957.39|4956.63|4956.63|4957.39|4957.39|4956.63|4956.63|0
1627379210000|2021-07-27 09:46:50|4956.87|4956.87|4956.51|4956.51|4956.87|4956.87|4956.51|4956.51|0
1627379220000|2021-07-27 09:47:00|4956.03|4956.03|4956.27|4956.27|4956.27|4956.27|4956.03|4956.03|0
1627379230000|2021-07-27 09:47:10|4956.56|4956.56|4957.57|4957.57|4957.57|4957.57|4956.56|4956.56|0
1627379240000|2021-07-27 09:47:20|4957.78|4957.78|4958.53|4958.53|4958.53|4958.53|4957.78|4957.78|0
1627379250000|2021-07-27 09:47:30|4959.35|4959.35|4959.78|4959.78|4959.78|4959.78|4959.35|4959.35|0
1627379280000|2021-07-27 09:48:00|4959.28|4959.28|4959.28|4959.28|4959.86|4959.86|4959.06|4959.06|0
1627379290000|2021-07-27 09:48:10|4959.33|4959.33|4959.11|4959.11|4959.55|4959.55|4959.11|4959.11|0
1627379300000|2021-07-27 09:48:20|4958.88|4958.88|4959.33|4959.33|4959.33|4959.33|4958.88|4958.88|0
1627379310000|2021-07-27 09:48:30|4959.35|4959.35|4959.35|4959.35|4959.35|4959.35|4959.35|4959.35|0
1627379330000|2021-07-27 09:48:50|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|0
1627379340000|2021-07-27 09:49:00|4960.14|4960.14|4960.14|4960.14|4960.14|4960.14|4960.14|4960.14|0
1627379350000|2021-07-27 09:49:10|4959.93|4959.93|4961.89|4961.89|4961.89|4961.89|4959.93|4959.93|0
1627379380000|2021-07-27 09:49:40|4961.68|4961.68|4958.22|4958.22|4961.68|4961.68|4958.22|4958.22|0
1627379390000|2021-07-27 09:49:50|4958.12|4958.12|4958.57|4958.57|4958.57|4958.57|4958.12|4958.12|0
1627379420000|2021-07-27 09:50:20|4958.68|4958.68|4958.46|4958.46|4958.68|4958.68|4958.46|4958.46|0
1627379430000|2021-07-27 09:50:30|4958.22|4958.22|4958.22|4958.22|4958.22|4958.22|4958.22|4958.22|0
1627379450000|2021-07-27 09:50:50|4958.01|4958.01|4958.01|4958.01|4958.01|4958.01|4958.01|4958.01|0
1627379460000|2021-07-27 09:51:00|4957.77|4957.77|4957.77|4957.77|4957.77|4957.77|4957.77|4957.77|0
1627379470000|2021-07-27 09:51:10|4958.01|4958.01|4957.7|4957.7|4958.01|4958.01|4957.24|4957.24|0
1627379480000|2021-07-27 09:51:20|4957.99|4957.99|4957.99|4957.99|4957.99|4957.99|4957.99|4957.99|0
1627379510000|2021-07-27 09:51:50|4957.72|4957.72|4957.94|4957.94|4957.94|4957.94|4957.03|4957.03|0
1627379520000|2021-07-27 09:52:00|4957.97|4957.97|4959.94|4959.94|4959.94|4959.94|4957.97|4957.97|0
1627379530000|2021-07-27 09:52:10|4959.96|4959.96|4959.96|4959.96|4959.96|4959.96|4959.96|4959.96|0
1627379550000|2021-07-27 09:52:30|4960.54|4960.54|4960.54|4960.54|4960.54|4960.54|4960.54|4960.54|0
1627379560000|2021-07-27 09:52:40|4960.75|4960.75|4960.75|4960.75|4960.75|4960.75|4960.75|4960.75|0
1627379570000|2021-07-27 09:52:50|4960.97|4960.97|4961.26|4961.26|4961.26|4961.26|4960.97|4960.97|0
1627379580000|2021-07-27 09:53:00|4961.28|4961.28|4961.51|4961.51|4961.51|4961.51|4961.28|4961.28|0
1627379600000|2021-07-27 09:53:20|4964.37|4964.37|4963.89|4963.89|4964.37|4964.37|4963.66|4963.66|0
1627379610000|2021-07-27 09:53:30|4963.61|4963.61|4962.48|4962.48|4963.61|4963.61|4962.48|4962.48|0
1627379630000|2021-07-27 09:53:50|4962.94|4962.94|4962.59|4962.59|4962.94|4962.94|4962.59|4962.59|0
1627379640000|2021-07-27 09:54:00|4962.48|4962.48|4961.02|4961.02|4962.48|4962.48|4961.02|4961.02|0
1627379670000|2021-07-27 09:54:30|4960.44|4960.44|4960.44|4960.44|4960.44|4960.44|4960.44|4960.44|0
1627379680000|2021-07-27 09:54:40|4959.25|4959.25|4959.25|4959.25|4959.25|4959.25|4959.25|4959.25|0
1627379690000|2021-07-27 09:54:50|4959.26|4959.26|4958.97|4958.97|4959.26|4959.26|4958.97|4958.97|0
1627379700000|2021-07-27 09:55:00|4959.21|4959.21|4957.37|4957.37|4959.21|4959.21|4957.37|4957.37|0
1627379710000|2021-07-27 09:55:10|4957.58|4957.58|4957.82|4957.82|4958.04|4958.04|4957.58|4957.58|0
1627379720000|2021-07-27 09:55:20|4958.06|4958.06|4957.76|4957.76|4958.06|4958.06|4957.76|4957.76|0
1627379730000|2021-07-27 09:55:30|4957.74|4957.74|4957.53|4957.53|4957.74|4957.74|4957.53|4957.53|0
1627379740000|2021-07-27 09:55:40|4958.27|4958.27|4958.27|4958.27|4958.27|4958.27|4958.27|4958.27|0
1627379750000|2021-07-27 09:55:50|4957.98|4957.98|4957.98|4957.98|4957.98|4957.98|4957.98|4957.98|0
1627379760000|2021-07-27 09:56:00|4958.84|4958.84|4959.9|4959.9|4959.9|4959.9|4958.84|4958.84|0
1627379780000|2021-07-27 09:56:20|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|0
1627379790000|2021-07-27 09:56:30|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|0
1627379810000|2021-07-27 09:56:50|4960.11|4960.11|4960.4|4960.4|4960.4|4960.4|4960.11|4960.11|0
1627379820000|2021-07-27 09:57:00|4960.42|4960.42|4960.22|4960.22|4960.43|4960.43|4960.22|4960.22|0
1627379830000|2021-07-27 09:57:10|4959.35|4959.35|4959.13|4959.13|4959.35|4959.35|4959.13|4959.13|0
1627379840000|2021-07-27 09:57:20|4959.35|4959.35|4959.39|4959.39|4959.39|4959.39|4959.35|4959.35|0
1627379880000|2021-07-27 09:58:00|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|0
1627379890000|2021-07-27 09:58:10|4960.23|4960.23|4960.23|4960.23|4960.23|4960.23|4960.23|4960.23|0
1627379900000|2021-07-27 09:58:20|4960.71|4960.71|4960.71|4960.71|4960.71|4960.71|4960.71|4960.71|0
1627379910000|2021-07-27 09:58:30|4960.67|4960.67|4960.91|4960.91|4960.91|4960.91|4960.67|4960.67|0
1627379940000|2021-07-27 09:59:00|4960.62|4960.62|4960.62|4960.62|4960.62|4960.62|4960.62|4960.62|0
1627379950000|2021-07-27 09:59:10|4960.33|4960.33|4959.49|4959.49|4960.33|4960.33|4959.49|4959.49|0
1627379960000|2021-07-27 09:59:20|4960.14|4960.14|4959.92|4959.92|4960.14|4960.14|4959.92|4959.92|0
1627379980000|2021-07-27 09:59:40|4960.4|4960.4|4960.62|4960.62|4960.83|4960.83|4960.4|4960.4|0
1627379990000|2021-07-27 09:59:50|4960.4|4960.4|4960.4|4960.4|4960.51|4960.51|4960.4|4960.4|0
1627380000000|2021-07-27 10:00:00|4959.92|4959.92|4961.18|4961.18|4961.18|4961.18|4959.92|4959.92|0
1627380010000|2021-07-27 10:00:10|4961.4|4961.4|4961.76|4961.76|4961.98|4961.98|4961.4|4961.4|0
1627380030000|2021-07-27 10:00:30|4961.98|4961.98|4961.98|4961.98|4961.98|4961.98|4961.98|4961.98|0
1627380040000|2021-07-27 10:00:40|4961.76|4961.76|4961.76|4961.76|4961.76|4961.76|4961.76|4961.76|0
1627380050000|2021-07-27 10:00:50|4961.98|4961.98|4961.46|4961.46|4961.98|4961.98|4961.18|4961.18|0
1627380060000|2021-07-27 10:01:00|4961.89|4961.89|4961.93|4961.93|4962.47|4962.47|4961.82|4961.82|0
1627380070000|2021-07-27 10:01:10|4961.82|4961.82|4959.52|4959.52|4961.82|4961.82|4959.52|4959.52|0
1627380080000|2021-07-27 10:01:20|4959.3|4959.3|4959.3|4959.3|4959.3|4959.3|4959.3|4959.3|0
1627380090000|2021-07-27 10:01:30|4959.82|4959.82|4959.71|4959.71|4959.82|4959.82|4959.71|4959.71|0
1627380100000|2021-07-27 10:01:40|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|0
1627380110000|2021-07-27 10:01:50|4960.45|4960.45|4960.45|4960.45|4960.45|4960.45|4960.45|4960.45|0
1627380120000|2021-07-27 10:02:00|4960.24|4960.24|4959.98|4959.98|4960.24|4960.24|4959.98|4959.98|0
1627380130000|2021-07-27 10:02:10|4960.22|4960.22|4960.22|4960.22|4960.22|4960.22|4960.22|4960.22|0
1627380140000|2021-07-27 10:02:20|4960.45|4960.45|4959.88|4959.88|4960.45|4960.45|4959.88|4959.88|0
1627380160000|2021-07-27 10:02:40|4960.31|4960.31|4960.91|4960.91|4961.12|4961.12|4960.31|4960.31|0
1627380170000|2021-07-27 10:02:50|4960.43|4960.43|4960.89|4960.89|4960.89|4960.89|4960.43|4960.43|0
1627380180000|2021-07-27 10:03:00|4961.12|4961.12|4960.67|4960.67|4961.12|4961.12|4960.67|4960.67|0
1627380190000|2021-07-27 10:03:10|4960.09|4960.09|4960.09|4960.09|4960.09|4960.09|4960.09|4960.09|0
1627380200000|2021-07-27 10:03:20|4959.66|4959.66|4959.64|4959.64|4959.66|4959.66|4959.42|4959.42|0
1627380230000|2021-07-27 10:03:50|4960.14|4960.14|4961.09|4961.09|4961.09|4961.09|4960.14|4960.14|0
1627380240000|2021-07-27 10:04:00|4960.87|4960.87|4960.3|4960.3|4961.11|4961.11|4960.3|4960.3|0
1627380250000|2021-07-27 10:04:10|4960.32|4960.32|4959.2|4959.2|4960.32|4960.32|4959.2|4959.2|0
1627380260000|2021-07-27 10:04:20|4958.91|4958.91|4959.63|4959.63|4959.63|4959.63|4958.91|4958.91|0
1627380270000|2021-07-27 10:04:30|4959.65|4959.65|4959.89|4959.89|4959.89|4959.89|4959.65|4959.65|0
1627380280000|2021-07-27 10:04:40|4960.18|4960.18|4960.92|4960.92|4960.92|4960.92|4960.18|4960.18|0
1627380290000|2021-07-27 10:04:50|4961.14|4961.14|4961.43|4961.43|4961.43|4961.43|4961.14|4961.14|0
1627380300000|2021-07-27 10:05:00|4961.67|4961.67|4961.67|4961.67|4961.67|4961.67|4961.67|4961.67|0
1627380310000|2021-07-27 10:05:10|4961.88|4961.88|4961.88|4961.88|4961.88|4961.88|4961.88|4961.88|0
1627380320000|2021-07-27 10:05:20|4962.12|4962.12|4963.18|4963.18|4963.18|4963.18|4962.12|4962.12|0
1627380340000|2021-07-27 10:05:40|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|0
1627380350000|2021-07-27 10:05:50|4963.5|4963.5|4963.54|4963.54|4963.54|4963.54|4963.5|4963.5|0
1627380360000|2021-07-27 10:06:00|4963.58|4963.58|4963.8|4963.8|4964.01|4964.01|4963.58|4963.58|0
1627380380000|2021-07-27 10:06:20|4962.12|4962.12|4961.83|4961.83|4962.12|4962.12|4961.83|4961.83|0
1627380400000|2021-07-27 10:06:40|4962.07|4962.07|4962.07|4962.07|4962.07|4962.07|4962.07|4962.07|0
1627380420000|2021-07-27 10:07:00|4962.29|4962.29|4962.53|4962.53|4962.53|4962.53|4962.29|4962.29|0
1627380430000|2021-07-27 10:07:10|4961.95|4961.95|4961.07|4961.07|4961.95|4961.95|4961.07|4961.07|0
1627380450000|2021-07-27 10:07:30|4960.78|4960.78|4959.11|4959.11|4960.78|4960.78|4959.11|4959.11|0
1627380470000|2021-07-27 10:07:50|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|0
1627380480000|2021-07-27 10:08:00|4959.66|4959.66|4959.9|4959.9|4959.9|4959.9|4959.66|4959.66|0
1627380490000|2021-07-27 10:08:10|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|0
1627380500000|2021-07-27 10:08:20|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|0
1627380510000|2021-07-27 10:08:30|4960.59|4960.59|4961.53|4961.53|4961.53|4961.53|4960.59|4960.59|0
1627380520000|2021-07-27 10:08:40|4962.29|4962.29|4962.29|4962.29|4962.29|4962.29|4962.29|4962.29|0
1627380540000|2021-07-27 10:09:00|4962.94|4962.94|4962.94|4962.94|4962.94|4962.94|4962.94|4962.94|0
1627380550000|2021-07-27 10:09:10|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|0
1627380560000|2021-07-27 10:09:20|4964.83|4964.83|4964.59|4964.59|4964.83|4964.83|4964.59|4964.59|0
1627380580000|2021-07-27 10:09:40|4965.12|4965.12|4965.65|4965.65|4965.65|4965.65|4965.12|4965.12|0
1627380590000|2021-07-27 10:09:50|4965.12|4965.12|4965.7|4965.7|4965.7|4965.7|4965.12|4965.12|0
1627380600000|2021-07-27 10:10:00|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|0
1627380610000|2021-07-27 10:10:10|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|0
1627380620000|2021-07-27 10:10:20|4965.77|4965.77|4965.77|4965.77|4965.77|4965.77|4965.77|4965.77|0
1627380630000|2021-07-27 10:10:30|4966.3|4966.3|4966.3|4966.3|4966.3|4966.3|4966.3|4966.3|0
1627380640000|2021-07-27 10:10:40|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|0
1627380650000|2021-07-27 10:10:50|4966.54|4966.54|4965.96|4965.96|4966.54|4966.54|4965.96|4965.96|0
1627380670000|2021-07-27 10:11:10|4966.61|4966.61|4967.28|4967.28|4967.28|4967.28|4966.61|4966.61|0
1627380680000|2021-07-27 10:11:20|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|0
1627380740000|2021-07-27 10:12:20|4967.28|4967.28|4966.51|4966.51|4967.28|4967.28|4966.51|4966.51|0
1627380790000|2021-07-27 10:13:10|4966.3|4966.3|4966.06|4966.06|4966.3|4966.3|4966.06|4966.06|0
1627380800000|2021-07-27 10:13:20|4966.78|4966.78|4966.99|4966.99|4966.99|4966.99|4966.78|4966.78|0
1627380840000|2021-07-27 10:14:00|4966.75|4966.75|4965.82|4965.82|4966.75|4966.75|4965.82|4965.82|0
1627380850000|2021-07-27 10:14:10|4966.06|4966.06|4966.06|4966.06|4966.06|4966.06|4966.06|4966.06|0
1627380860000|2021-07-27 10:14:20|4965.82|4965.82|4964.55|4964.55|4965.82|4965.82|4964.33|4964.33|0
1627380880000|2021-07-27 10:14:40|4964.31|4964.31|4964.31|4964.31|4964.31|4964.31|4963.73|4963.73|0
1627380890000|2021-07-27 10:14:50|4963.44|4963.44|4962.97|4962.97|4963.44|4963.44|4962.1|4962.1|0
1627380900000|2021-07-27 10:15:00|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|0
1627380910000|2021-07-27 10:15:10|4963.39|4963.39|4963.17|4963.17|4963.39|4963.39|4963.17|4963.17|0
1627380920000|2021-07-27 10:15:20|4963.46|4963.46|4963.24|4963.24|4963.7|4963.7|4963.24|4963.24|0
1627380940000|2021-07-27 10:15:40|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|0
1627380950000|2021-07-27 10:15:50|4963.68|4963.68|4963.68|4963.68|4963.68|4963.68|4963.68|4963.68|0
1627380970000|2021-07-27 10:16:10|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|0
1627380980000|2021-07-27 10:16:20|4964.44|4964.44|4965.37|4965.37|4965.37|4965.37|4964.44|4964.44|0
1627380990000|2021-07-27 10:16:30|4965.66|4965.66|4965.76|4965.76|4965.76|4965.76|4965.66|4965.66|0
1627381010000|2021-07-27 10:16:50|4965.82|4965.82|4965.25|4965.25|4966.25|4966.25|4965.25|4965.25|0
1627381020000|2021-07-27 10:17:00|4965.31|4965.31|4965.85|4965.85|4965.85|4965.85|4965.31|4965.31|0
1627381030000|2021-07-27 10:17:10|4965.87|4965.87|4966.29|4966.29|4966.29|4966.29|4965.85|4965.85|0
1627381040000|2021-07-27 10:17:20|4966.81|4966.81|4966.79|4966.79|4966.81|4966.81|4966.79|4966.79|0
1627381050000|2021-07-27 10:17:30|4967.08|4967.08|4967.08|4967.08|4967.08|4967.08|4967.08|4967.08|0
1627381080000|2021-07-27 10:18:00|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|0
1627381090000|2021-07-27 10:18:10|4967.08|4967.08|4964.36|4964.36|4967.08|4967.08|4964.36|4964.36|0
1627381100000|2021-07-27 10:18:20|4964.33|4964.33|4962.23|4962.23|4964.33|4964.33|4962.23|4962.23|0
1627381110000|2021-07-27 10:18:30|4961.75|4961.75|4961.97|4961.97|4961.97|4961.97|4961.75|4961.75|0
1627381120000|2021-07-27 10:18:40|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|0
1627381130000|2021-07-27 10:18:50|4961.99|4961.99|4962.42|4962.42|4962.42|4962.42|4961.99|4961.99|0
1627381140000|2021-07-27 10:19:00|4963.29|4963.29|4963.29|4963.29|4963.29|4963.29|4963.29|4963.29|0
1627381160000|2021-07-27 10:19:20|4963.53|4963.53|4963.53|4963.53|4963.53|4963.53|4963.53|4963.53|0
1627381170000|2021-07-27 10:19:30|4963.99|4963.99|4964.22|4964.22|4964.22|4964.22|4963.99|4963.99|0
1627381200000|2021-07-27 10:20:00|4964.46|4964.46|4965.84|4965.84|4965.84|4965.84|4964.46|4964.46|0
1627381210000|2021-07-27 10:20:10|4965.55|4965.55|4965.84|4965.84|4965.84|4965.84|4965.55|4965.55|0
1627381220000|2021-07-27 10:20:20|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|0
1627381230000|2021-07-27 10:20:30|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|0
1627381240000|2021-07-27 10:20:40|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|0
1627381250000|2021-07-27 10:20:50|4965.67|4965.67|4965.67|4965.67|4965.67|4965.67|4965.67|4965.67|0
1627381260000|2021-07-27 10:21:00|4966.39|4966.39|4966.39|4966.39|4966.39|4966.39|4966.39|4966.39|0
1627381290000|2021-07-27 10:21:30|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|0
1627381320000|2021-07-27 10:22:00|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|0
1627381350000|2021-07-27 10:22:30|4967.64|4967.64|4968.57|4968.57|4968.57|4968.57|4967.64|4967.64|0
1627381360000|2021-07-27 10:22:40|4968.28|4968.28|4967.99|4967.99|4968.28|4968.28|4967.99|4967.99|0
1627381380000|2021-07-27 10:23:00|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|0
1627381390000|2021-07-27 10:23:10|4968.32|4968.32|4968.8|4968.8|4968.8|4968.8|4968.32|4968.32|0
1627381400000|2021-07-27 10:23:20|4968.51|4968.51|4969.09|4969.09|4969.09|4969.09|4968.51|4968.51|0
1627381410000|2021-07-27 10:23:30|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|0
1627381420000|2021-07-27 10:23:40|4969.34|4969.34|4969.34|4969.34|4969.34|4969.34|4969.34|4969.34|0
1627381430000|2021-07-27 10:23:50|4969.56|4969.56|4969.85|4969.85|4969.85|4969.85|4969.56|4969.56|0
1627381440000|2021-07-27 10:24:00|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|0
1627381450000|2021-07-27 10:24:10|4969.13|4969.13|4969.13|4969.13|4969.13|4969.13|4969.13|4969.13|0
1627381460000|2021-07-27 10:24:20|4969.11|4969.11|4968.68|4968.68|4969.11|4969.11|4968.68|4968.68|0
1627381470000|2021-07-27 10:24:30|4967.57|4967.57|4967.09|4967.09|4967.57|4967.57|4967.09|4967.09|0
1627381480000|2021-07-27 10:24:40|4966.23|4966.23|4965.5|4965.5|4966.23|4966.23|4965.5|4965.5|0
1627381490000|2021-07-27 10:24:50|4965.47|4965.47|4964.86|4964.86|4965.47|4965.47|4964.86|4964.86|0
1627381500000|2021-07-27 10:25:00|4964.57|4964.57|4964.28|4964.28|4964.57|4964.57|4964.28|4964.28|0
1627381510000|2021-07-27 10:25:10|4964.52|4964.52|4965.17|4965.17|4965.17|4965.17|4964.52|4964.52|0
1627381520000|2021-07-27 10:25:20|4964.95|4964.95|4964.95|4964.95|4964.95|4964.95|4964.95|4964.95|0
1627381530000|2021-07-27 10:25:30|4965.24|4965.24|4963.09|4963.09|4965.24|4965.24|4963.09|4963.09|0
1627381560000|2021-07-27 10:26:00|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|0
1627381580000|2021-07-27 10:26:20|4962.49|4962.49|4962.49|4962.49|4962.49|4962.49|4962.49|4962.49|0
1627381600000|2021-07-27 10:26:40|4962.06|4962.06|4961.66|4961.66|4962.06|4962.06|4961.13|4961.13|0
1627381610000|2021-07-27 10:26:50|4962.09|4962.09|4961.9|4961.9|4962.09|4962.09|4961.66|4961.66|0
1627381620000|2021-07-27 10:27:00|4962.11|4962.11|4962.11|4962.11|4962.11|4962.11|4962.11|4962.11|0
1627381630000|2021-07-27 10:27:10|4961.34|4961.34|4961.05|4961.05|4961.34|4961.34|4961.05|4961.05|0
1627381650000|2021-07-27 10:27:30|4961.04|4961.04|4961.04|4961.04|4961.04|4961.04|4961.04|4961.04|0
1627381660000|2021-07-27 10:27:40|4960.82|4960.82|4960.32|4960.32|4960.82|4960.82|4960.32|4960.32|0
1627381690000|2021-07-27 10:28:10|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|0
1627381710000|2021-07-27 10:28:30|4959.26|4959.26|4959.95|4959.95|4959.95|4959.95|4959.26|4959.26|0
1627381720000|2021-07-27 10:28:40|4960.17|4960.17|4960.28|4960.28|4960.28|4960.28|4960.17|4960.17|0
1627381730000|2021-07-27 10:28:50|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|0
1627381740000|2021-07-27 10:29:00|4960.33|4960.33|4960.25|4960.25|4960.33|4960.33|4960.25|4960.25|0
1627381750000|2021-07-27 10:29:10|4960.83|4960.83|4961.31|4961.31|4961.31|4961.31|4960.83|4960.83|0
1627381760000|2021-07-27 10:29:20|4961.76|4961.76|4962.21|4962.21|4962.21|4962.21|4961.76|4961.76|0
1627381770000|2021-07-27 10:29:30|4962.11|4962.11|4962.11|4962.11|4962.11|4962.11|4962.11|4962.11|0
1627381780000|2021-07-27 10:29:40|4962|4962|4962.21|4962.21|4962.21|4962.21|4962|4962|0
1627381790000|2021-07-27 10:29:50|4962.43|4962.43|4962.43|4962.43|4962.43|4962.43|4962.43|4962.43|0
1627381810000|2021-07-27 10:30:10|4963.44|4963.44|4963.15|4963.15|4963.44|4963.44|4962.86|4962.86|0
1627381830000|2021-07-27 10:30:30|4963.58|4963.58|4965.11|4965.11|4965.11|4965.11|4963.58|4963.58|0
1627381850000|2021-07-27 10:30:50|4964.83|4964.83|4964.25|4964.25|4964.83|4964.83|4964.25|4964.25|0
1627381860000|2021-07-27 10:31:00|4964.01|4964.01|4963.29|4963.29|4964.01|4964.01|4963.29|4963.29|0
1627381880000|2021-07-27 10:31:20|4963|4963|4963|4963|4963|4963|4963|4963|0
1627381890000|2021-07-27 10:31:30|4963.29|4963.29|4963.34|4963.34|4963.34|4963.34|4963.29|4963.29|0
1627381910000|2021-07-27 10:31:50|4963.79|4963.79|4964.37|4964.37|4964.37|4964.37|4963.79|4963.79|0
1627381920000|2021-07-27 10:32:00|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|0
1627382020000|2021-07-27 10:33:40|4964.56|4964.56|4964.56|4964.56|4964.56|4964.56|4964.56|4964.56|0
1627382040000|2021-07-27 10:34:00|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|4964.85|0
1627382070000|2021-07-27 10:34:30|4964.13|4964.13|4963.65|4963.65|4964.13|4964.13|4963.41|4963.41|0
1627382080000|2021-07-27 10:34:40|4964.56|4964.56|4965.06|4965.06|4965.06|4965.06|4964.56|4964.56|0
1627382090000|2021-07-27 10:34:50|4965.1|4965.1|4965.1|4965.1|4965.1|4965.1|4965.1|4965.1|0
1627382100000|2021-07-27 10:35:00|4965.12|4965.12|4965.91|4965.91|4965.91|4965.91|4965.12|4965.12|0
1627382110000|2021-07-27 10:35:10|4966.34|4966.34|4966.92|4966.92|4966.92|4966.92|4966.34|4966.34|0
1627382130000|2021-07-27 10:35:30|4966.7|4966.7|4965.43|4965.43|4966.7|4966.7|4965.43|4965.43|0
1627382150000|2021-07-27 10:35:50|4965.37|4965.37|4966.27|4966.27|4966.27|4966.27|4965.37|4965.37|0
1627382170000|2021-07-27 10:36:10|4965.79|4965.79|4965.79|4965.79|4965.79|4965.79|4965.79|4965.79|0
1627382200000|2021-07-27 10:36:40|4966.48|4966.48|4966.48|4966.48|4966.48|4966.48|4966.48|4966.48|0
1627382210000|2021-07-27 10:36:50|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|0
1627382220000|2021-07-27 10:37:00|4965.71|4965.71|4965.5|4965.5|4965.71|4965.71|4965.5|4965.5|0
1627382230000|2021-07-27 10:37:10|4965.48|4965.48|4965.48|4965.48|4965.48|4965.48|4965.48|4965.48|0
1627382260000|2021-07-27 10:37:40|4963.94|4963.94|4964.21|4964.21|4964.21|4964.21|4963.63|4963.63|0
1627382270000|2021-07-27 10:37:50|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|0
1627382280000|2021-07-27 10:38:00|4964.19|4964.19|4965.77|4965.77|4965.77|4965.77|4964.19|4964.19|0
1627382290000|2021-07-27 10:38:10|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|0
1627382310000|2021-07-27 10:38:30|4965.51|4965.51|4964.93|4964.93|4965.51|4965.51|4964.93|4964.93|0
1627382340000|2021-07-27 10:39:00|4965.17|4965.17|4965.75|4965.75|4965.75|4965.75|4965.17|4965.17|0
1627382350000|2021-07-27 10:39:10|4965.17|4965.17|4964.59|4964.59|4965.17|4965.17|4964.59|4964.59|0
1627382360000|2021-07-27 10:39:20|4964.88|4964.88|4964.81|4964.81|4965.1|4965.1|4964.81|4964.81|0
1627382380000|2021-07-27 10:39:40|4963.75|4963.75|4963.03|4963.03|4963.75|4963.75|4963.03|4963.03|0
1627382390000|2021-07-27 10:39:50|4962.99|4962.99|4962.82|4962.82|4963.25|4963.25|4962.67|4962.67|0
1627382420000|2021-07-27 10:40:20|4962.11|4962.11|4962.32|4962.32|4962.43|4962.43|4962.11|4962.11|0
1627382430000|2021-07-27 10:40:30|4962.43|4962.43|4962.08|4962.08|4962.43|4962.43|4962.08|4962.08|0
1627382440000|2021-07-27 10:40:40|4962.3|4962.3|4963.19|4963.19|4963.19|4963.19|4962.3|4962.3|0
1627382460000|2021-07-27 10:41:00|4963.41|4963.41|4963.41|4963.41|4963.41|4963.41|4963.41|4963.41|0
1627382470000|2021-07-27 10:41:10|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|0
1627382480000|2021-07-27 10:41:20|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|0
1627382490000|2021-07-27 10:41:30|4963.66|4963.66|4965.87|4965.87|4965.87|4965.87|4963.66|4963.66|0
1627382510000|2021-07-27 10:41:50|4965.63|4965.63|4964.76|4964.76|4965.63|4965.63|4964.76|4964.76|0
1627382520000|2021-07-27 10:42:00|4965.05|4965.05|4965.05|4965.05|4965.05|4965.05|4965.05|4965.05|0
1627382530000|2021-07-27 10:42:10|4964.4|4964.4|4964.4|4964.4|4964.4|4964.4|4964.4|4964.4|0
1627382540000|2021-07-27 10:42:20|4962.89|4962.89|4962.89|4962.89|4962.89|4962.89|4962.89|4962.89|0
1627382550000|2021-07-27 10:42:30|4962.87|4962.87|4963.11|4963.11|4963.11|4963.11|4962.87|4962.87|0
1627382560000|2021-07-27 10:42:40|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|0
1627382570000|2021-07-27 10:42:50|4963.11|4963.11|4963.11|4963.11|4963.11|4963.11|4963.11|4963.11|0
1627382580000|2021-07-27 10:43:00|4963.4|4963.4|4965.87|4965.87|4965.87|4965.87|4963.4|4963.4|0
1627382610000|2021-07-27 10:43:30|4965.63|4965.63|4965.39|4965.39|4965.63|4965.63|4965.39|4965.39|0
1627382660000|2021-07-27 10:44:20|4965.97|4965.97|4966.26|4966.26|4966.26|4966.26|4965.97|4965.97|0
1627382670000|2021-07-27 10:44:30|4966.95|4966.95|4967.17|4967.17|4967.17|4967.17|4966.95|4966.95|0
1627382680000|2021-07-27 10:44:40|4967.46|4967.46|4967.5|4967.5|4967.5|4967.5|4967.46|4967.46|0
1627382690000|2021-07-27 10:44:50|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|0
1627382700000|2021-07-27 10:45:00|4967.55|4967.55|4968.14|4968.14|4968.14|4968.14|4967.55|4967.55|0
1627382710000|2021-07-27 10:45:10|4969|4969|4969.73|4969.73|4969.73|4969.73|4969|4969|0
1627382730000|2021-07-27 10:45:30|4969.09|4969.09|4969.09|4969.09|4969.09|4969.09|4969.09|4969.09|0
1627382740000|2021-07-27 10:45:40|4969.3|4969.3|4969.3|4969.3|4969.3|4969.3|4969.3|4969.3|0
1627382760000|2021-07-27 10:46:00|4969.59|4969.59|4969.35|4969.35|4969.59|4969.59|4969.35|4969.35|0
1627382770000|2021-07-27 10:46:10|4969.06|4969.06|4969.06|4969.06|4969.06|4969.06|4969.06|4969.06|0
1627382780000|2021-07-27 10:46:20|4969.35|4969.35|4969.06|4969.06|4969.35|4969.35|4969.06|4969.06|0
1627382790000|2021-07-27 10:46:30|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|0
1627382800000|2021-07-27 10:46:40|4969.59|4969.59|4969.59|4969.59|4969.59|4969.59|4969.59|4969.59|0
1627382810000|2021-07-27 10:46:50|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|0
1627382820000|2021-07-27 10:47:00|4969.39|4969.39|4968.96|4968.96|4969.39|4969.39|4968.96|4968.96|0
1627382830000|2021-07-27 10:47:10|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|0
1627382860000|2021-07-27 10:47:40|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|0
1627382880000|2021-07-27 10:48:00|4968.93|4968.93|4969.46|4969.46|4969.46|4969.46|4968.93|4968.93|0
1627382890000|2021-07-27 10:48:10|4969.68|4969.68|4970.11|4970.11|4970.11|4970.11|4969.68|4969.68|0
1627382900000|2021-07-27 10:48:20|4970.07|4970.07|4970.75|4970.75|4970.75|4970.75|4970.03|4970.03|0
1627382920000|2021-07-27 10:48:40|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|0
1627382940000|2021-07-27 10:49:00|4972.45|4972.45|4972.72|4972.72|4972.72|4972.72|4972.45|4972.45|0
1627382960000|2021-07-27 10:49:20|4972.74|4972.74|4973.61|4973.61|4973.61|4973.61|4972.74|4972.74|0
1627382970000|2021-07-27 10:49:30|4973.32|4973.32|4972.82|4972.82|4973.32|4973.32|4972.82|4972.82|0
1627383000000|2021-07-27 10:50:00|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|0
1627383010000|2021-07-27 10:50:10|4972.31|4972.31|4972.1|4972.1|4972.31|4972.31|4972.1|4972.1|0
1627383060000|2021-07-27 10:51:00|4971.52|4971.52|4971.09|4971.09|4971.52|4971.52|4971.09|4971.09|0
1627383070000|2021-07-27 10:51:10|4970.66|4970.66|4970.18|4970.18|4970.66|4970.66|4970.18|4970.18|0
1627383080000|2021-07-27 10:51:20|4971.11|4971.11|4970.83|4970.83|4971.11|4971.11|4970.83|4970.83|0
1627383110000|2021-07-27 10:51:50|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|0
1627383130000|2021-07-27 10:52:10|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|4970.46|4970.46|0
1627383150000|2021-07-27 10:52:30|4970.99|4970.99|4971.21|4971.21|4971.21|4971.21|4970.54|4970.54|0
1627383160000|2021-07-27 10:52:40|4971.22|4971.22|4971.22|4971.22|4971.22|4971.22|4971.22|4971.22|0
1627383210000|2021-07-27 10:53:30|4971.44|4971.44|4971.15|4971.15|4971.44|4971.44|4971.15|4971.15|0
1627383240000|2021-07-27 10:54:00|4971.11|4971.11|4970.17|4970.17|4971.11|4971.11|4970.17|4970.17|0
1627383260000|2021-07-27 10:54:20|4971.06|4971.06|4971.06|4971.06|4971.06|4971.06|4971.06|4971.06|0
1627383270000|2021-07-27 10:54:30|4971.93|4971.93|4971.93|4971.93|4971.93|4971.93|4971.93|4971.93|0
1627383290000|2021-07-27 10:54:50|4972.17|4972.17|4971.95|4971.95|4972.17|4972.17|4971.95|4971.95|0
1627383310000|2021-07-27 10:55:10|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|0
1627383320000|2021-07-27 10:55:20|4972.05|4972.05|4972.07|4972.07|4972.07|4972.07|4972.05|4972.05|0
1627383340000|2021-07-27 10:55:40|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|0
1627383350000|2021-07-27 10:55:50|4972.5|4972.5|4972.26|4972.26|4972.5|4972.5|4972.26|4972.26|0
1627383370000|2021-07-27 10:56:10|4972.02|4972.02|4970.43|4970.43|4972.02|4972.02|4970.43|4970.43|0
1627383380000|2021-07-27 10:56:20|4970.41|4970.41|4970.37|4970.37|4970.41|4970.41|4970.37|4970.37|0
1627383400000|2021-07-27 10:56:40|4969.66|4969.66|4969.66|4969.66|4969.66|4969.66|4969.66|4969.66|0
1627383410000|2021-07-27 10:56:50|4969.23|4969.23|4970.14|4970.14|4970.14|4970.14|4969.23|4969.23|0
1627383420000|2021-07-27 10:57:00|4970.95|4970.95|4970.71|4970.71|4970.95|4970.95|4970.43|4970.43|0
1627383440000|2021-07-27 10:57:20|4970.68|4970.68|4970.91|4970.91|4970.91|4970.91|4970.68|4970.68|0
1627383450000|2021-07-27 10:57:30|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|0
1627383470000|2021-07-27 10:57:50|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|0
1627383510000|2021-07-27 10:58:30|4972.72|4972.72|4972.72|4972.72|4972.72|4972.72|4972.72|4972.72|0
1627383520000|2021-07-27 10:58:40|4973.89|4973.89|4973.89|4973.89|4973.89|4973.89|4973.89|4973.89|0
1627383540000|2021-07-27 10:59:00|4973.6|4973.6|4973.93|4973.93|4973.93|4973.93|4972.93|4972.93|0
1627383560000|2021-07-27 10:59:20|4974.22|4974.22|4974.8|4974.8|4975.38|4975.38|4974.22|4974.22|0
1627383590000|2021-07-27 10:59:50|4974.51|4974.51|4974.47|4974.47|4974.51|4974.51|4974.47|4974.47|0
1627383600000|2021-07-27 11:00:00|4974.53|4974.53|4977.56|4977.56|4977.77|4977.77|4974.53|4974.53|0
1627383610000|2021-07-27 11:00:10|4977.61|4977.61|4977.56|4977.56|4977.61|4977.61|4977.56|4977.56|0
1627383630000|2021-07-27 11:00:30|4977.34|4977.34|4976.58|4976.58|4977.34|4977.34|4976.58|4976.58|0
1627383660000|2021-07-27 11:01:00|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|0
1627383670000|2021-07-27 11:01:10|4975.45|4975.45|4975.45|4975.45|4975.45|4975.45|4975.45|4975.45|0
1627383680000|2021-07-27 11:01:20|4976.32|4976.32|4976.32|4976.32|4976.32|4976.32|4976.32|4976.32|0
1627383690000|2021-07-27 11:01:30|4976.56|4976.56|4976.56|4976.56|4976.56|4976.56|4976.56|4976.56|0
1627383710000|2021-07-27 11:01:50|4976.8|4976.8|4978.03|4978.03|4978.03|4978.03|4976.8|4976.8|0
1627383720000|2021-07-27 11:02:00|4978.5|4978.5|4979.03|4979.03|4979.03|4979.03|4978.26|4978.26|0
1627383770000|2021-07-27 11:02:50|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|0
1627383780000|2021-07-27 11:03:00|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|0
1627383790000|2021-07-27 11:03:10|4978.79|4978.79|4979.03|4979.03|4979.03|4979.03|4978.79|4978.79|0
1627383820000|2021-07-27 11:03:40|4979.27|4979.27|4979.55|4979.55|4979.55|4979.55|4979.27|4979.27|0
1627383830000|2021-07-27 11:03:50|4979.77|4979.77|4979.99|4979.99|4979.99|4979.99|4979.77|4979.77|0
1627383840000|2021-07-27 11:04:00|4980.46|4980.46|4981.85|4981.85|4981.85|4981.85|4980.46|4980.46|0
1627383860000|2021-07-27 11:04:20|4981.56|4981.56|4981.56|4981.56|4981.56|4981.56|4981.56|4981.56|0
1627383870000|2021-07-27 11:04:30|4981.85|4981.85|4981.85|4981.85|4981.85|4981.85|4981.85|4981.85|0
1627383880000|2021-07-27 11:04:40|4981.64|4981.64|4981.35|4981.35|4981.64|4981.64|4981.35|4981.35|0
1627383900000|2021-07-27 11:05:00|4981.31|4981.31|4981.31|4981.31|4981.31|4981.31|4981.31|4981.31|0
1627383940000|2021-07-27 11:05:40|4981.98|4981.98|4981.98|4981.98|4981.98|4981.98|4981.98|4981.98|0
1627383950000|2021-07-27 11:05:50|4982.22|4982.22|4982.65|4982.65|4982.65|4982.65|4982.22|4982.22|0
1627383980000|2021-07-27 11:06:20|4982.22|4982.22|4981.98|4981.98|4982.22|4982.22|4981.98|4981.98|0
1627383990000|2021-07-27 11:06:30|4982.56|4982.56|4983.06|4983.06|4983.35|4983.35|4982.27|4982.27|0
1627384000000|2021-07-27 11:06:40|4983.35|4983.35|4983.35|4983.35|4983.35|4983.35|4983.35|4983.35|0
1627384010000|2021-07-27 11:06:50|4983.56|4983.56|4983.56|4983.56|4983.56|4983.56|4983.56|4983.56|0
1627384020000|2021-07-27 11:07:00|4984.54|4984.54|4983.96|4983.96|4984.54|4984.54|4983.96|4983.96|0
1627384030000|2021-07-27 11:07:10|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|0
1627384040000|2021-07-27 11:07:20|4984.11|4984.11|4983.87|4983.87|4984.11|4984.11|4983.87|4983.87|0
1627384050000|2021-07-27 11:07:30|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|0
1627384060000|2021-07-27 11:07:40|4983.4|4983.4|4983.4|4983.4|4983.4|4983.4|4983.4|4983.4|0
1627384070000|2021-07-27 11:07:50|4983.87|4983.87|4983.66|4983.66|4983.89|4983.89|4983.66|4983.66|0
1627384080000|2021-07-27 11:08:00|4983.44|4983.44|4983.44|4983.44|4983.44|4983.44|4983.44|4983.44|0
1627384100000|2021-07-27 11:08:20|4983.47|4983.47|4983.47|4983.47|4983.47|4983.47|4983.47|4983.47|0
1627384110000|2021-07-27 11:08:30|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|0
1627384120000|2021-07-27 11:08:40|4982.97|4982.97|4982.97|4982.97|4982.97|4982.97|4982.97|4982.97|0
1627384140000|2021-07-27 11:09:00|4982.49|4982.49|4982.68|4982.68|4982.68|4982.68|4981.91|4981.91|0
1627384150000|2021-07-27 11:09:10|4983.11|4983.11|4984.03|4984.03|4984.03|4984.03|4983.11|4983.11|0
1627384180000|2021-07-27 11:09:40|4984.74|4984.74|4986.08|4986.08|4986.08|4986.08|4984.74|4984.74|0
1627384190000|2021-07-27 11:09:50|4986.37|4986.37|4986.38|4986.38|4986.38|4986.38|4986.37|4986.37|0
1627384200000|2021-07-27 11:10:00|4986.15|4986.15|4985.86|4985.86|4986.15|4986.15|4985.64|4985.64|0
1627384220000|2021-07-27 11:10:20|4985.64|4985.64|4985.57|4985.57|4985.64|4985.64|4985.35|4985.35|0
1627384230000|2021-07-27 11:10:30|4985.78|4985.78|4984.97|4984.97|4985.78|4985.78|4984.97|4984.97|0
1627384240000|2021-07-27 11:10:40|4984.73|4984.73|4984.3|4984.3|4984.73|4984.73|4984.3|4984.3|0
1627384250000|2021-07-27 11:10:50|4984.06|4984.06|4981.87|4981.87|4984.06|4984.06|4981.87|4981.87|0
1627384260000|2021-07-27 11:11:00|4982.11|4982.11|4982.07|4982.07|4982.11|4982.11|4982.07|4982.07|0
1627384270000|2021-07-27 11:11:10|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|0
1627384320000|2021-07-27 11:12:00|4982.58|4982.58|4982.15|4982.15|4982.58|4982.58|4982.15|4982.15|0
1627384350000|2021-07-27 11:12:30|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|0
1627384360000|2021-07-27 11:12:40|4981.98|4981.98|4981.98|4981.98|4981.98|4981.98|4981.98|4981.98|0
1627384380000|2021-07-27 11:13:00|4981.69|4981.69|4981.21|4981.21|4981.69|4981.69|4981.21|4981.21|0
1627384420000|2021-07-27 11:13:40|4980.78|4980.78|4980.78|4980.78|4980.78|4980.78|4980.78|4980.78|0
1627384440000|2021-07-27 11:14:00|4980.81|4980.81|4980.81|4980.81|4980.81|4980.81|4980.81|4980.81|0
1627384450000|2021-07-27 11:14:10|4981.1|4981.1|4981.1|4981.1|4981.1|4981.1|4981.1|4981.1|0
1627384470000|2021-07-27 11:14:30|4981.32|4981.32|4982.59|4982.59|4982.59|4982.59|4981.32|4981.32|0
1627384480000|2021-07-27 11:14:40|4982.88|4982.88|4982.96|4982.96|4982.96|4982.96|4982.88|4982.88|0
1627384500000|2021-07-27 11:15:00|4983.17|4983.17|4983.17|4983.17|4983.17|4983.17|4983.17|4983.17|0
1627384520000|2021-07-27 11:15:20|4983.65|4983.65|4983.65|4983.65|4983.65|4983.65|4983.65|4983.65|0
1627384530000|2021-07-27 11:15:30|4983.61|4983.61|4983.61|4983.61|4983.61|4983.61|4983.61|4983.61|0
1627384540000|2021-07-27 11:15:40|4984.26|4984.26|4984.26|4984.26|4984.26|4984.26|4984.26|4984.26|0
1627384560000|2021-07-27 11:16:00|4984.55|4984.55|4984.26|4984.26|4984.55|4984.55|4984.26|4984.26|0
1627384570000|2021-07-27 11:16:10|4984.23|4984.23|4983.94|4983.94|4984.23|4984.23|4983.94|4983.94|0
1627384630000|2021-07-27 11:17:10|4983.22|4983.22|4983.22|4983.22|4983.22|4983.22|4982.99|4982.99|0
1627384640000|2021-07-27 11:17:20|4983.01|4983.01|4983.08|4983.08|4983.08|4983.08|4983.01|4983.01|0
1627384650000|2021-07-27 11:17:30|4983.06|4983.06|4982.17|4982.17|4983.06|4983.06|4982.17|4982.17|0
1627384680000|2021-07-27 11:18:00|4981.88|4981.88|4983.3|4983.3|4983.3|4983.3|4981.88|4981.88|0
1627384690000|2021-07-27 11:18:10|4983.51|4983.51|4983.75|4983.75|4983.75|4983.75|4983.51|4983.51|0
1627384710000|2021-07-27 11:18:30|4983.51|4983.51|4983.51|4983.51|4983.51|4983.51|4983.51|4983.51|0
1627384730000|2021-07-27 11:18:50|4983.3|4983.3|4982.36|4982.36|4983.3|4983.3|4982.36|4982.36|0
1627384740000|2021-07-27 11:19:00|4982.58|4982.58|4983.3|4983.3|4983.3|4983.3|4982.58|4982.58|0
1627384750000|2021-07-27 11:19:10|4983.73|4983.73|4983.95|4983.95|4983.95|4983.95|4983.73|4983.73|0
1627384790000|2021-07-27 11:19:50|4985.14|4985.14|4985.7|4985.7|4986.27|4986.27|4985.14|4985.14|0
1627384800000|2021-07-27 11:20:00|4985.41|4985.41|4984.93|4984.93|4985.41|4985.41|4984.93|4984.93|0
1627384810000|2021-07-27 11:20:10|4984.95|4984.95|4984.95|4984.95|4984.95|4984.95|4984.95|4984.95|0
1627384830000|2021-07-27 11:20:30|4984.3|4984.3|4984.09|4984.09|4984.3|4984.3|4984.09|4984.09|0
1627384840000|2021-07-27 11:20:40|4984.3|4984.3|4983.43|4983.43|4984.3|4984.3|4983.43|4983.43|0
1627384870000|2021-07-27 11:21:10|4983.67|4983.67|4983.67|4983.67|4983.67|4983.67|4983.67|4983.67|0
1627384890000|2021-07-27 11:21:30|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|0
1627384910000|2021-07-27 11:21:50|4983.48|4983.48|4982.69|4982.69|4983.48|4983.48|4982.69|4982.69|0
1627384920000|2021-07-27 11:22:00|4983.27|4983.27|4983.27|4983.27|4983.27|4983.27|4983.27|4983.27|0
1627384940000|2021-07-27 11:22:20|4983.96|4983.96|4983.72|4983.72|4984.2|4984.2|4983.72|4983.72|0
1627384950000|2021-07-27 11:22:30|4983.43|4983.43|4983.43|4983.43|4983.43|4983.43|4983.43|4983.43|0
1627384970000|2021-07-27 11:22:50|4983|4983|4983|4983|4983|4983|4983|4983|0
1627384980000|2021-07-27 11:23:00|4982.79|4982.79|4982.79|4982.79|4982.79|4982.79|4982.79|4982.79|0
1627384990000|2021-07-27 11:23:10|4982.78|4982.78|4981.29|4981.29|4982.78|4982.78|4981.29|4981.29|0
1627385010000|2021-07-27 11:23:30|4981.51|4981.51|4981.72|4981.72|4981.72|4981.72|4981.51|4981.51|0
1627385040000|2021-07-27 11:24:00|4981.7|4981.7|4981.27|4981.27|4981.7|4981.7|4981.27|4981.27|0
1627385060000|2021-07-27 11:24:20|4981.03|4981.03|4981.03|4981.03|4981.03|4981.03|4981.03|4981.03|0
1627385070000|2021-07-27 11:24:30|4980.8|4980.8|4980.1|4980.1|4980.8|4980.8|4980.1|4980.1|0
1627385080000|2021-07-27 11:24:40|4979.52|4979.52|4979.52|4979.52|4979.52|4979.52|4979.52|4979.52|0
1627385100000|2021-07-27 11:25:00|4979.5|4979.5|4979.49|4979.49|4979.5|4979.5|4979.49|4979.49|0
1627385110000|2021-07-27 11:25:10|4979.5|4979.5|4979.5|4979.5|4979.5|4979.5|4979.5|4979.5|0
1627385120000|2021-07-27 11:25:20|4980.08|4980.08|4979.82|4979.82|4980.08|4980.08|4979.6|4979.6|0
1627385130000|2021-07-27 11:25:30|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|0
1627385140000|2021-07-27 11:25:40|4979.31|4979.31|4978.81|4978.81|4979.31|4979.31|4978.81|4978.81|0
1627385150000|2021-07-27 11:25:50|4978.57|4978.57|4979.53|4979.53|4979.53|4979.53|4978.57|4978.57|0
1627385160000|2021-07-27 11:26:00|4979.98|4979.98|4979.98|4979.98|4979.98|4979.98|4979.98|4979.98|0
1627385170000|2021-07-27 11:26:10|4979.69|4979.69|4979.26|4979.26|4979.69|4979.69|4979.26|4979.26|0
1627385190000|2021-07-27 11:26:30|4978.97|4978.97|4978.97|4978.97|4978.97|4978.97|4978.97|4978.97|0
1627385200000|2021-07-27 11:26:40|4978.68|4978.68|4979.69|4979.69|4979.69|4979.69|4978.68|4978.68|0
1627385210000|2021-07-27 11:26:50|4979.91|4979.91|4979.91|4979.91|4979.91|4979.91|4979.91|4979.91|0
1627385220000|2021-07-27 11:27:00|4980.12|4980.12|4980.12|4980.12|4980.34|4980.34|4979.91|4979.91|0
1627385230000|2021-07-27 11:27:10|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|0
1627385240000|2021-07-27 11:27:20|4980.58|4980.58|4980.58|4980.58|4980.58|4980.58|4980.58|4980.58|0
1627385250000|2021-07-27 11:27:30|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|0
1627385260000|2021-07-27 11:27:40|4981.2|4981.2|4981.2|4981.2|4981.2|4981.2|4981.2|4981.2|0
1627385270000|2021-07-27 11:27:50|4981.84|4981.84|4981.84|4981.84|4981.84|4981.84|4981.84|4981.84|0
1627385290000|2021-07-27 11:28:10|4981.63|4981.63|4981.12|4981.12|4981.63|4981.63|4981.12|4981.12|0
1627385300000|2021-07-27 11:28:20|4981.7|4981.7|4981.94|4981.94|4981.94|4981.94|4981.7|4981.7|0
1627385310000|2021-07-27 11:28:30|4982.16|4982.16|4981.92|4981.92|4982.16|4982.16|4981.92|4981.92|0
1627385330000|2021-07-27 11:28:50|4981.7|4981.7|4981.41|4981.41|4981.7|4981.7|4981.41|4981.41|0
1627385350000|2021-07-27 11:29:10|4981.12|4981.12|4980.4|4980.4|4981.12|4981.12|4980.4|4980.4|0
1627385370000|2021-07-27 11:29:30|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|0
1627385400000|2021-07-27 11:30:00|4980.33|4980.33|4980.81|4980.81|4980.81|4980.81|4980.33|4980.33|0
1627385410000|2021-07-27 11:30:10|4981.38|4981.38|4981.6|4981.6|4981.6|4981.6|4981.38|4981.38|0
1627385470000|2021-07-27 11:31:10|4981.36|4981.36|4981.36|4981.36|4981.36|4981.36|4981.15|4981.15|0
1627385480000|2021-07-27 11:31:20|4981.6|4981.6|4981.36|4981.36|4981.6|4981.6|4981.36|4981.36|0
1627385490000|2021-07-27 11:31:30|4981.6|4981.6|4981.36|4981.36|4981.6|4981.6|4981.36|4981.36|0
1627385500000|2021-07-27 11:31:40|4981.15|4981.15|4981.15|4981.15|4981.15|4981.15|4981.15|4981.15|0
1627385510000|2021-07-27 11:31:50|4981.19|4981.19|4979.87|4979.87|4981.19|4981.19|4979.87|4979.87|0
1627385520000|2021-07-27 11:32:00|4980.09|4980.09|4980.09|4980.09|4980.09|4980.09|4980.09|4980.09|0
1627385530000|2021-07-27 11:32:10|4980.3|4980.3|4980.09|4980.09|4980.3|4980.3|4980.09|4980.09|0
1627385540000|2021-07-27 11:32:20|4980.52|4980.52|4980.52|4980.52|4980.52|4980.52|4980.52|4980.52|0
1627385550000|2021-07-27 11:32:30|4981.24|4981.24|4981|4981|4981.24|4981.24|4981|4981|0
1627385560000|2021-07-27 11:32:40|4980.78|4980.78|4980.74|4980.74|4980.78|4980.78|4980.74|4980.74|0
1627385590000|2021-07-27 11:33:10|4980.53|4980.53|4980.53|4980.53|4980.53|4980.53|4980.53|4980.53|0
1627385610000|2021-07-27 11:33:30|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|0
1627385620000|2021-07-27 11:33:40|4980.5|4980.5|4980.5|4980.5|4980.5|4980.5|4980.5|4980.5|0
1627385630000|2021-07-27 11:33:50|4980.72|4980.72|4981.44|4981.44|4981.44|4981.44|4980.72|4980.72|0
1627385640000|2021-07-27 11:34:00|4982.11|4982.11|4982.11|4982.11|4982.11|4982.11|4982.11|4982.11|0
1627385650000|2021-07-27 11:34:10|4981.89|4981.89|4981.89|4981.89|4981.89|4981.89|4981.89|4981.89|0
1627385680000|2021-07-27 11:34:40|4981.78|4981.78|4980.96|4980.96|4981.78|4981.78|4980.96|4980.96|0
1627385690000|2021-07-27 11:34:50|4979.85|4979.85|4979.85|4979.85|4979.85|4979.85|4979.85|4979.85|0
1627385700000|2021-07-27 11:35:00|4979.21|4979.21|4979.21|4979.21|4979.21|4979.21|4979.21|4979.21|0
1627385730000|2021-07-27 11:35:30|4979.42|4979.42|4979.66|4979.66|4979.9|4979.9|4979.42|4979.42|0
1627385760000|2021-07-27 11:36:00|4979.18|4979.18|4979.18|4979.18|4979.18|4979.18|4979.18|4979.18|0
1627385770000|2021-07-27 11:36:10|4979.47|4979.47|4980.34|4980.34|4980.34|4980.34|4979.47|4979.47|0
1627385790000|2021-07-27 11:36:30|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|4980.19|4980.19|0
1627385800000|2021-07-27 11:36:40|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|0
1627385810000|2021-07-27 11:36:50|4982.07|4982.07|4982.35|4982.35|4982.35|4982.35|4982.07|4982.07|0
1627385820000|2021-07-27 11:37:00|4982.57|4982.57|4983.55|4983.55|4983.55|4983.55|4982.57|4982.57|0
1627385830000|2021-07-27 11:37:10|4983.79|4983.79|4983.79|4983.79|4983.79|4983.79|4983.79|4983.79|0
1627385840000|2021-07-27 11:37:20|4983.58|4983.58|4983.34|4983.34|4983.58|4983.58|4983.34|4983.34|0
1627385850000|2021-07-27 11:37:30|4983.58|4983.58|4984.4|4984.4|4984.4|4984.4|4983.58|4983.58|0
1627385860000|2021-07-27 11:37:40|4984.64|4984.64|4985.12|4985.12|4985.18|4985.18|4984.64|4984.64|0
1627385870000|2021-07-27 11:37:50|4984.69|4984.69|4984.69|4984.69|4984.69|4984.69|4984.69|4984.69|0
1627385920000|2021-07-27 11:38:40|4985.56|4985.56|4985.56|4985.56|4985.56|4985.56|4985.56|4985.56|0
1627385930000|2021-07-27 11:38:50|4986.13|4986.13|4985.41|4985.41|4986.13|4986.13|4985.41|4985.41|0
1627385940000|2021-07-27 11:39:00|4985.18|4985.18|4985.18|4985.18|4985.18|4985.18|4985.18|4985.18|0
1627385960000|2021-07-27 11:39:20|4985.39|4985.39|4985.63|4985.63|4986.11|4986.11|4985.39|4985.39|0
1627385980000|2021-07-27 11:39:40|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|0
1627385990000|2021-07-27 11:39:50|4986.64|4986.64|4986.64|4986.64|4986.64|4986.64|4986.64|4986.64|0
1627386000000|2021-07-27 11:40:00|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|0
1627386010000|2021-07-27 11:40:10|4986.69|4986.69|4986.18|4986.18|4986.69|4986.69|4986.18|4986.18|0
1627386030000|2021-07-27 11:40:30|4985.94|4985.94|4985.36|4985.36|4985.94|4985.94|4985.36|4985.36|0
1627386040000|2021-07-27 11:40:40|4984.5|4984.5|4984.43|4984.43|4984.5|4984.5|4984.21|4984.21|0
1627386060000|2021-07-27 11:41:00|4984.14|4984.14|4983.71|4983.71|4984.14|4984.14|4983.71|4983.71|0
1627386080000|2021-07-27 11:41:20|4983.42|4983.42|4983.13|4983.13|4983.42|4983.42|4983.13|4983.13|0
1627386100000|2021-07-27 11:41:40|4983.42|4983.42|4981.48|4981.48|4983.42|4983.42|4981.48|4981.48|0
1627386110000|2021-07-27 11:41:50|4981.45|4981.45|4980.8|4980.8|4981.45|4981.45|4980.37|4980.37|0
1627386150000|2021-07-27 11:42:30|4980.59|4980.59|4980.59|4980.59|4980.59|4980.59|4980.59|4980.59|0
1627386160000|2021-07-27 11:42:40|4981.02|4981.02|4980.78|4980.78|4981.21|4981.21|4980.78|4980.78|0
1627386170000|2021-07-27 11:42:50|4980.35|4980.35|4979.48|4979.48|4980.35|4980.35|4979.48|4979.48|0
1627386190000|2021-07-27 11:43:10|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|0
1627386200000|2021-07-27 11:43:20|4978.12|4978.12|4978.12|4978.12|4978.12|4978.12|4978.12|4978.12|0
1627386220000|2021-07-27 11:43:40|4978.59|4978.59|4978.81|4978.81|4978.81|4978.81|4978.59|4978.59|0
1627386230000|2021-07-27 11:43:50|4978.57|4978.57|4977.92|4977.92|4978.57|4978.57|4977.92|4977.92|0
1627386240000|2021-07-27 11:44:00|4976.92|4976.92|4976.92|4976.92|4976.92|4976.92|4976.92|4976.92|0
1627386270000|2021-07-27 11:44:30|4976.68|4976.68|4976.68|4976.68|4976.68|4976.68|4976.68|4976.68|0
1627386290000|2021-07-27 11:44:50|4976.25|4976.25|4976.03|4976.03|4976.25|4976.25|4976.03|4976.03|0
1627386300000|2021-07-27 11:45:00|4976.02|4976.02|4976.95|4976.95|4976.95|4976.95|4976.02|4976.02|0
1627386310000|2021-07-27 11:45:10|4977.16|4977.16|4977.16|4977.16|4977.16|4977.16|4977.16|4977.16|0
1627386330000|2021-07-27 11:45:30|4976.69|4976.69|4976.69|4976.69|4976.69|4976.69|4976.69|4976.69|0
1627386340000|2021-07-27 11:45:40|4978.32|4978.32|4978.03|4978.03|4978.32|4978.32|4978.03|4978.03|0
1627386360000|2021-07-27 11:46:00|4977.74|4977.74|4977.16|4977.16|4978.32|4978.32|4977.16|4977.16|0
1627386370000|2021-07-27 11:46:10|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|0
1627386380000|2021-07-27 11:46:20|4976.95|4976.95|4976.52|4976.52|4976.95|4976.95|4976.3|4976.3|0
1627386400000|2021-07-27 11:46:40|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|0
1627386410000|2021-07-27 11:46:50|4976.89|4976.89|4976.89|4976.89|4976.89|4976.89|4976.89|4976.89|0
1627386420000|2021-07-27 11:47:00|4977.47|4977.47|4977.25|4977.25|4977.54|4977.54|4977.25|4977.25|0
1627386430000|2021-07-27 11:47:10|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|0
1627386470000|2021-07-27 11:47:50|4975.96|4975.96|4975.96|4975.96|4975.96|4975.96|4975.96|4975.96|0
1627386480000|2021-07-27 11:48:00|4974.95|4974.95|4974.66|4974.66|4975.24|4975.24|4974.66|4974.66|0
1627386490000|2021-07-27 11:48:10|4974.7|4974.7|4972.59|4972.59|4974.7|4974.7|4972.59|4972.59|0
1627386500000|2021-07-27 11:48:20|4972.54|4972.54|4972.56|4972.56|4972.56|4972.56|4972.54|4972.54|0
1627386520000|2021-07-27 11:48:40|4972.32|4972.32|4973.69|4973.69|4973.69|4973.69|4972.32|4972.32|0
1627386530000|2021-07-27 11:48:50|4973.67|4973.67|4973.19|4973.19|4973.67|4973.67|4973.19|4973.19|0
1627386540000|2021-07-27 11:49:00|4972.98|4972.98|4972.98|4972.98|4973.19|4973.19|4972.69|4972.69|0
1627386560000|2021-07-27 11:49:20|4973.85|4973.85|4974.06|4974.06|4974.06|4974.06|4973.85|4973.85|0
1627386570000|2021-07-27 11:49:30|4973.48|4973.48|4973.96|4973.96|4974.2|4974.2|4973.48|4973.48|0
1627386580000|2021-07-27 11:49:40|4973.22|4973.22|4973.22|4973.22|4973.22|4973.22|4973.22|4973.22|0
1627386600000|2021-07-27 11:50:00|4973|4973|4973|4973|4973|4973|4973|4973|0
1627386620000|2021-07-27 11:50:20|4972.71|4972.71|4972.69|4972.69|4972.71|4972.71|4972.26|4972.26|0
1627386640000|2021-07-27 11:50:40|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|0
1627386650000|2021-07-27 11:50:50|4971.97|4971.97|4971.97|4971.97|4971.97|4971.97|4971.97|4971.97|0
1627386660000|2021-07-27 11:51:00|4971.68|4971.68|4970.22|4970.22|4971.68|4971.68|4970.22|4970.22|0
1627386670000|2021-07-27 11:51:10|4970.19|4970.19|4968.7|4968.7|4970.19|4970.19|4968.7|4968.7|0
1627386680000|2021-07-27 11:51:20|4968.41|4968.41|4968.12|4968.12|4968.41|4968.41|4968.12|4968.12|0
1627386690000|2021-07-27 11:51:30|4967.83|4967.83|4968.91|4968.91|4968.91|4968.91|4967.4|4967.4|0
1627386700000|2021-07-27 11:51:40|4969.63|4969.63|4968.67|4968.67|4969.63|4969.63|4968.67|4968.67|0
1627386710000|2021-07-27 11:51:50|4969.25|4969.25|4968.96|4968.96|4969.25|4969.25|4968.96|4968.96|0
1627386720000|2021-07-27 11:52:00|4968.2|4968.2|4968.2|4968.2|4968.2|4968.2|4968.2|4968.2|0
1627386730000|2021-07-27 11:52:10|4967.91|4967.91|4966.34|4966.34|4967.91|4967.91|4965.76|4965.76|0
1627386740000|2021-07-27 11:52:20|4966.81|4966.81|4966.81|4966.81|4966.81|4966.81|4966.81|4966.81|0
1627386760000|2021-07-27 11:52:40|4967.1|4967.1|4968.36|4968.36|4968.36|4968.36|4967.1|4967.1|0
1627386770000|2021-07-27 11:52:50|4968.35|4968.35|4968.61|4968.61|4968.64|4968.64|4968.35|4968.35|0
1627386780000|2021-07-27 11:53:00|4969.81|4969.81|4970.22|4970.22|4970.22|4970.22|4969.57|4969.57|0
1627386790000|2021-07-27 11:53:10|4970.51|4970.51|4971.41|4971.41|4971.41|4971.41|4970.51|4970.51|0
1627386810000|2021-07-27 11:53:30|4971.63|4971.63|4971.65|4971.65|4971.87|4971.87|4971.63|4971.63|0
1627386830000|2021-07-27 11:53:50|4971.17|4971.17|4970.96|4970.96|4971.17|4971.17|4970.96|4970.96|0
1627386840000|2021-07-27 11:54:00|4971.17|4971.17|4971.19|4971.19|4971.19|4971.19|4971.17|4971.17|0
1627386850000|2021-07-27 11:54:10|4971.43|4971.43|4971.43|4971.43|4971.43|4971.43|4971.43|4971.43|0
1627386890000|2021-07-27 11:54:50|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|0
1627386900000|2021-07-27 11:55:00|4971.43|4971.43|4971.45|4971.45|4971.67|4971.67|4971.43|4971.43|0
1627386910000|2021-07-27 11:55:10|4972.61|4972.61|4972.51|4972.51|4972.61|4972.61|4972.32|4972.32|0
1627386920000|2021-07-27 11:55:20|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|0
1627386930000|2021-07-27 11:55:30|4971.75|4971.75|4971.53|4971.53|4971.75|4971.75|4971.53|4971.53|0
1627386950000|2021-07-27 11:55:50|4971.82|4971.82|4971.58|4971.58|4971.82|4971.82|4971.58|4971.58|0
1627386970000|2021-07-27 11:56:10|4971.8|4971.8|4971.8|4971.8|4971.8|4971.8|4971.8|4971.8|0
1627386980000|2021-07-27 11:56:20|4971.29|4971.29|4970.42|4970.42|4971.29|4971.29|4970.42|4970.42|0
1627387000000|2021-07-27 11:56:40|4971|4971|4971|4971|4971|4971|4971|4971|0
1627387010000|2021-07-27 11:56:50|4970.71|4970.71|4969.41|4969.41|4970.71|4970.71|4969.41|4969.41|0
1627387020000|2021-07-27 11:57:00|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|0
1627387040000|2021-07-27 11:57:20|4968.91|4968.91|4968.69|4968.69|4968.91|4968.91|4968.69|4968.69|0
1627387060000|2021-07-27 11:57:40|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|0
1627387070000|2021-07-27 11:57:50|4968.69|4968.69|4970.23|4970.23|4970.23|4970.23|4968.69|4968.69|0
1627387080000|2021-07-27 11:58:00|4970.27|4970.27|4971.06|4971.06|4971.06|4971.06|4970.27|4970.27|0
1627387100000|2021-07-27 11:58:20|4970.77|4970.77|4970.48|4970.48|4970.77|4970.77|4970.48|4970.48|0
1627387130000|2021-07-27 11:58:50|4971.35|4971.35|4971.59|4971.59|4971.59|4971.59|4971.35|4971.35|0
1627387140000|2021-07-27 11:59:00|4972.07|4972.07|4972.5|4972.5|4972.5|4972.5|4972.07|4972.07|0
1627387150000|2021-07-27 11:59:10|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|0
1627387160000|2021-07-27 11:59:20|4972.73|4972.73|4972.73|4972.73|4972.73|4972.73|4972.73|4972.73|0
1627387200000|2021-07-27 12:00:00|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|0
1627387210000|2021-07-27 12:00:10|4971.85|4971.85|4970.43|4970.43|4971.85|4971.85|4970.43|4970.43|0
1627387220000|2021-07-27 12:00:20|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|0
1627387250000|2021-07-27 12:00:50|4970.14|4970.14|4970.43|4970.43|4970.43|4970.43|4970.14|4970.14|0
1627387260000|2021-07-27 12:01:00|4970.14|4970.14|4971.29|4971.29|4971.58|4971.58|4970.14|4970.14|0
1627387290000|2021-07-27 12:01:30|4971.08|4971.08|4971.08|4971.08|4971.08|4971.08|4971.08|4971.08|0
1627387320000|2021-07-27 12:02:00|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|0
1627387340000|2021-07-27 12:02:20|4971.02|4971.02|4972.06|4972.06|4972.06|4972.06|4970.83|4970.83|0
1627387380000|2021-07-27 12:03:00|4971.34|4971.34|4970.88|4970.88|4971.34|4971.34|4970.88|4970.88|0
1627387420000|2021-07-27 12:03:40|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|0
1627387440000|2021-07-27 12:04:00|4970.32|4970.32|4970.32|4970.32|4970.54|4970.54|4970.32|4970.32|0
1627387450000|2021-07-27 12:04:10|4970.03|4970.03|4970.25|4970.25|4970.25|4970.25|4970.03|4970.03|0
1627387460000|2021-07-27 12:04:20|4970.49|4970.49|4970.49|4970.49|4970.49|4970.49|4970.49|4970.49|0
1627387470000|2021-07-27 12:04:30|4970.27|4970.27|4969.34|4969.34|4970.27|4970.27|4969.34|4969.34|0
1627387480000|2021-07-27 12:04:40|4969.38|4969.38|4968.89|4968.89|4969.42|4969.42|4968.89|4968.89|0
1627387490000|2021-07-27 12:04:50|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|0
1627387510000|2021-07-27 12:05:10|4969.22|4969.22|4969.14|4969.14|4969.22|4969.22|4969.14|4969.14|0
1627387520000|2021-07-27 12:05:20|4969.38|4969.38|4969.16|4969.16|4969.38|4969.38|4969.16|4969.16|0
1627387530000|2021-07-27 12:05:30|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|0
1627387550000|2021-07-27 12:05:50|4968.63|4968.63|4968.2|4968.2|4968.63|4968.63|4968.06|4968.06|0
1627387560000|2021-07-27 12:06:00|4967.96|4967.96|4967.91|4967.91|4967.96|4967.96|4967.91|4967.91|0
1627387570000|2021-07-27 12:06:10|4968.12|4968.12|4968.12|4968.12|4968.12|4968.12|4968.12|4968.12|0
1627387590000|2021-07-27 12:06:30|4968.6|4968.6|4968.6|4968.6|4968.6|4968.6|4968.6|4968.6|0
1627387600000|2021-07-27 12:06:40|4968.68|4968.68|4968.66|4968.66|4968.68|4968.68|4968.08|4968.08|0
1627387610000|2021-07-27 12:06:50|4968.44|4968.44|4968.44|4968.44|4968.66|4968.66|4968.44|4968.44|0
1627387650000|2021-07-27 12:07:30|4967.49|4967.49|4967.49|4967.49|4967.49|4967.49|4967.49|4967.49|0
1627387660000|2021-07-27 12:07:40|4967.2|4967.2|4967.49|4967.49|4967.49|4967.49|4967.2|4967.2|0
1627387670000|2021-07-27 12:07:50|4966.91|4966.91|4966.91|4966.91|4966.91|4966.91|4966.91|4966.91|0
1627387700000|2021-07-27 12:08:20|4967.63|4967.63|4967.39|4967.39|4967.63|4967.63|4967.39|4967.39|0
1627387710000|2021-07-27 12:08:30|4967.97|4967.97|4967.73|4967.73|4967.97|4967.97|4967.73|4967.73|0
1627387730000|2021-07-27 12:08:50|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|0
1627387740000|2021-07-27 12:09:00|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|0
1627387770000|2021-07-27 12:09:30|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|0
1627387780000|2021-07-27 12:09:40|4967.73|4967.73|4967.73|4967.73|4967.73|4967.73|4967.73|4967.73|0
1627387790000|2021-07-27 12:09:50|4967.97|4967.97|4967.7|4967.7|4968.2|4968.2|4967.41|4967.41|0
1627387800000|2021-07-27 12:10:00|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|0
1627387830000|2021-07-27 12:10:30|4968.37|4968.37|4969.85|4969.85|4969.85|4969.85|4968.37|4968.37|0
1627387840000|2021-07-27 12:10:40|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|0
1627387850000|2021-07-27 12:10:50|4969.33|4969.33|4969.33|4969.33|4969.33|4969.33|4969.33|4969.33|0
1627387900000|2021-07-27 12:11:40|4968.89|4968.89|4968.68|4968.68|4968.89|4968.89|4968.68|4968.68|0
1627387920000|2021-07-27 12:12:00|4967.88|4967.88|4968.75|4968.75|4968.75|4968.75|4967.88|4967.88|0
1627387930000|2021-07-27 12:12:10|4968.51|4968.51|4969.16|4969.16|4969.16|4969.16|4968.51|4968.51|0
1627387950000|2021-07-27 12:12:30|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|0
1627387960000|2021-07-27 12:12:40|4969.27|4969.27|4968.39|4968.39|4969.27|4969.27|4967.82|4967.82|0
1627387970000|2021-07-27 12:12:50|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|0
1627387990000|2021-07-27 12:13:10|4969.4|4969.4|4971.06|4971.06|4971.06|4971.06|4969.4|4969.4|0
1627388000000|2021-07-27 12:13:20|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|0
1627388020000|2021-07-27 12:13:40|4970.55|4970.55|4970.1|4970.1|4970.79|4970.79|4970.1|4970.1|0
1627388070000|2021-07-27 12:14:30|4970.57|4970.57|4970.36|4970.36|4970.59|4970.59|4970.36|4970.36|0
1627388080000|2021-07-27 12:14:40|4970.59|4970.59|4970.59|4970.59|4970.59|4970.59|4970.59|4970.59|0
1627388090000|2021-07-27 12:14:50|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|0
1627388120000|2021-07-27 12:15:20|4970.56|4970.56|4970.49|4970.49|4970.56|4970.56|4970.49|4970.49|0
1627388130000|2021-07-27 12:15:30|4970.01|4970.01|4969.11|4969.11|4970.01|4970.01|4969.07|4969.07|0
1627388140000|2021-07-27 12:15:40|4968.82|4968.82|4967.15|4967.15|4968.82|4968.82|4967.15|4967.15|0
1627388200000|2021-07-27 12:16:40|4967.43|4967.43|4967.43|4967.43|4967.43|4967.43|4967.43|4967.43|0
1627388220000|2021-07-27 12:17:00|4967.15|4967.15|4967.43|4967.43|4967.43|4967.43|4967.15|4967.15|0
1627388240000|2021-07-27 12:17:20|4967.22|4967.22|4966.42|4966.42|4967.22|4967.22|4966.42|4966.42|0
1627388270000|2021-07-27 12:17:50|4966.71|4966.71|4966.71|4966.71|4966.71|4966.71|4966.71|4966.71|0
1627388280000|2021-07-27 12:18:00|4966.37|4966.37|4966.51|4966.51|4966.51|4966.51|4965.79|4965.79|0
1627388310000|2021-07-27 12:18:30|4966.03|4966.03|4965.74|4965.74|4966.03|4966.03|4965.74|4965.74|0
1627388320000|2021-07-27 12:18:40|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|0
1627388340000|2021-07-27 12:19:00|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|0
1627388370000|2021-07-27 12:19:30|4964.72|4964.72|4964.72|4964.72|4964.72|4964.72|4964.72|4964.72|0
1627388380000|2021-07-27 12:19:40|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|0
1627388400000|2021-07-27 12:20:00|4964.98|4964.98|4964.74|4964.74|4964.98|4964.98|4964.74|4964.74|0
1627388410000|2021-07-27 12:20:10|4964.7|4964.7|4965.37|4965.37|4965.37|4965.37|4964.7|4964.7|0
1627388420000|2021-07-27 12:20:20|4966.47|4966.47|4966.71|4966.71|4966.71|4966.71|4966.47|4966.47|0
1627388430000|2021-07-27 12:20:30|4967.14|4967.14|4967.67|4967.67|4967.67|4967.67|4967.14|4967.14|0
1627388440000|2021-07-27 12:20:40|4967.96|4967.96|4967.96|4967.96|4967.96|4967.96|4967.96|4967.96|0
1627388450000|2021-07-27 12:20:50|4968.17|4968.17|4968.17|4968.17|4968.17|4968.17|4968.17|4968.17|0
1627388470000|2021-07-27 12:21:10|4968.65|4968.65|4968.87|4968.87|4968.87|4968.87|4968.65|4968.65|0
1627388480000|2021-07-27 12:21:20|4968.65|4968.65|4968.12|4968.12|4968.65|4968.65|4968.12|4968.12|0
1627388490000|2021-07-27 12:21:30|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|0
1627388510000|2021-07-27 12:21:50|4968.22|4968.22|4966.32|4966.32|4968.22|4968.22|4966.32|4966.32|0
1627388520000|2021-07-27 12:22:00|4966.3|4966.3|4966.3|4966.3|4966.3|4966.3|4966.3|4966.3|0
1627388530000|2021-07-27 12:22:10|4966.51|4966.51|4967.88|4967.88|4967.88|4967.88|4966.51|4966.51|0
1627388550000|2021-07-27 12:22:30|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|0
1627388570000|2021-07-27 12:22:50|4967.94|4967.94|4967.54|4967.54|4968.23|4968.23|4967.54|4967.54|0
1627388580000|2021-07-27 12:23:00|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|0
1627388630000|2021-07-27 12:23:50|4968.03|4968.03|4968.05|4968.05|4968.05|4968.05|4968.03|4968.03|0
1627388640000|2021-07-27 12:24:00|4968.63|4968.63|4968.16|4968.16|4968.63|4968.63|4968.05|4968.05|0
1627388650000|2021-07-27 12:24:10|4967.87|4967.87|4967.87|4967.87|4967.87|4967.87|4967.87|4967.87|0
1627388660000|2021-07-27 12:24:20|4967.39|4967.39|4967.39|4967.39|4967.39|4967.39|4967.39|4967.39|0
1627388670000|2021-07-27 12:24:30|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|0
1627388680000|2021-07-27 12:24:40|4967.05|4967.05|4967.01|4967.01|4967.05|4967.05|4967.01|4967.01|0
1627388690000|2021-07-27 12:24:50|4967.03|4967.03|4967.05|4967.05|4967.05|4967.05|4967.03|4967.03|0
1627388710000|2021-07-27 12:25:10|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|4966.33|4966.33|0
1627388730000|2021-07-27 12:25:30|4965.67|4965.67|4964.81|4964.81|4965.67|4965.67|4964.81|4964.81|0
1627388750000|2021-07-27 12:25:50|4964.83|4964.83|4964.87|4964.87|4964.87|4964.87|4964.83|4964.83|0
1627388760000|2021-07-27 12:26:00|4965.11|4965.11|4964.18|4964.18|4965.11|4965.11|4964.18|4964.18|0
1627388780000|2021-07-27 12:26:20|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|0
1627388790000|2021-07-27 12:26:30|4964.22|4964.22|4964.22|4964.22|4964.22|4964.22|4964.22|4964.22|0
1627388800000|2021-07-27 12:26:40|4963.93|4963.93|4963.68|4963.68|4963.97|4963.97|4963.68|4963.68|0
1627388810000|2021-07-27 12:26:50|4963.92|4963.92|4963.68|4963.68|4964.14|4964.14|4963.68|4963.68|0
1627388820000|2021-07-27 12:27:00|4963.18|4963.18|4963.43|4963.43|4963.47|4963.47|4963.18|4963.18|0
1627388830000|2021-07-27 12:27:10|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|0
1627388840000|2021-07-27 12:27:20|4963.37|4963.37|4963.34|4963.34|4963.37|4963.37|4963.34|4963.34|0
1627388880000|2021-07-27 12:28:00|4963.56|4963.56|4963.56|4963.56|4963.56|4963.56|4963.56|4963.56|0
1627388900000|2021-07-27 12:28:20|4963.85|4963.85|4963.61|4963.61|4963.85|4963.85|4963.39|4963.39|0
1627388920000|2021-07-27 12:28:40|4963.32|4963.32|4963.9|4963.9|4963.9|4963.9|4963.32|4963.32|0
1627388930000|2021-07-27 12:28:50|4964.57|4964.57|4964.38|4964.38|4964.57|4964.57|4964.35|4964.35|0
1627388950000|2021-07-27 12:29:10|4963.81|4963.81|4963.81|4963.81|4964.1|4964.1|4963.81|4963.81|0
1627388960000|2021-07-27 12:29:20|4964.1|4964.1|4964.1|4964.1|4964.1|4964.1|4964.1|4964.1|0
1627388980000|2021-07-27 12:29:40|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|0
1627389000000|2021-07-27 12:30:00|4964.26|4964.26|4963.97|4963.97|4964.26|4964.26|4963.97|4963.97|0
1627389010000|2021-07-27 12:30:10|4964.01|4964.01|4962.58|4962.58|4964.01|4964.01|4962.58|4962.58|0
1627389020000|2021-07-27 12:30:20|4961.43|4961.43|4962|4962|4962|4962|4961.07|4961.07|0
1627389030000|2021-07-27 12:30:30|4962.72|4962.72|4962.79|4962.79|4962.79|4962.79|4962.26|4962.26|0
1627389040000|2021-07-27 12:30:40|4963.27|4963.27|4963.32|4963.32|4963.32|4963.32|4963.03|4963.03|0
1627389050000|2021-07-27 12:30:50|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|0
1627389060000|2021-07-27 12:31:00|4962.95|4962.95|4962.93|4962.93|4962.95|4962.95|4962.93|4962.93|0
1627389070000|2021-07-27 12:31:10|4962.86|4962.86|4962.06|4962.06|4962.86|4962.86|4962.06|4962.06|0
1627389090000|2021-07-27 12:31:30|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|0
1627389100000|2021-07-27 12:31:40|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|0
1627389110000|2021-07-27 12:31:50|4962.61|4962.61|4962.61|4962.61|4962.61|4962.61|4962.61|4962.61|0
1627389120000|2021-07-27 12:32:00|4962.89|4962.89|4962.44|4962.44|4962.89|4962.89|4962.44|4962.44|0
1627389130000|2021-07-27 12:32:10|4962.15|4962.15|4962.37|4962.37|4962.37|4962.37|4962.15|4962.15|0
1627389140000|2021-07-27 12:32:20|4963.42|4963.42|4962.86|4962.86|4963.42|4963.42|4962.86|4962.86|0
1627389150000|2021-07-27 12:32:30|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|0
1627389180000|2021-07-27 12:33:00|4962.34|4962.34|4962.11|4962.11|4962.34|4962.34|4962.11|4962.11|0
1627389190000|2021-07-27 12:33:10|4963.02|4963.02|4963.58|4963.58|4963.58|4963.58|4963.02|4963.02|0
1627389200000|2021-07-27 12:33:20|4963.29|4963.29|4963.87|4963.87|4963.87|4963.87|4963.29|4963.29|0
1627389210000|2021-07-27 12:33:30|4963.85|4963.85|4963.56|4963.56|4963.85|4963.85|4963.56|4963.56|0
1627389220000|2021-07-27 12:33:40|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|0
1627389250000|2021-07-27 12:34:10|4963.51|4963.51|4963.55|4963.55|4963.55|4963.55|4963.51|4963.51|0
1627389270000|2021-07-27 12:34:30|4963.26|4963.26|4963.55|4963.55|4963.55|4963.55|4963.26|4963.26|0
1627389290000|2021-07-27 12:34:50|4962.9|4962.9|4962.58|4962.58|4962.9|4962.9|4961.71|4961.71|0
1627389300000|2021-07-27 12:35:00|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|0
1627389310000|2021-07-27 12:35:10|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|0
1627389340000|2021-07-27 12:35:40|4962.33|4962.33|4962.11|4962.11|4962.33|4962.33|4962.11|4962.11|0
1627389350000|2021-07-27 12:35:50|4962.33|4962.33|4962.64|4962.64|4962.64|4962.64|4962.33|4962.33|0
1627389360000|2021-07-27 12:36:00|4962.86|4962.86|4963.4|4963.4|4963.86|4963.86|4962.86|4962.86|0
1627389370000|2021-07-27 12:36:10|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|0
1627389390000|2021-07-27 12:36:30|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|0
1627389410000|2021-07-27 12:36:50|4962.68|4962.68|4960.66|4960.66|4962.68|4962.68|4960.66|4960.66|0
1627389420000|2021-07-27 12:37:00|4960.42|4960.42|4960.71|4960.71|4961|4961|4960.42|4960.42|0
1627389430000|2021-07-27 12:37:10|4961|4961|4960.55|4960.55|4961|4961|4960.55|4960.55|0
1627389440000|2021-07-27 12:37:20|4960.26|4960.26|4959.11|4959.11|4960.26|4960.26|4958.89|4958.89|0
1627389450000|2021-07-27 12:37:30|4959.76|4959.76|4961.48|4961.48|4961.48|4961.48|4959.76|4959.76|0
1627389460000|2021-07-27 12:37:40|4961.46|4961.46|4960.65|4960.65|4961.46|4961.46|4960.65|4960.65|0
1627389470000|2021-07-27 12:37:50|4960.36|4960.36|4960.86|4960.86|4960.86|4960.86|4960.36|4960.36|0
1627389480000|2021-07-27 12:38:00|4961.15|4961.15|4959.79|4959.79|4961.15|4961.15|4959.5|4959.5|0
1627389490000|2021-07-27 12:38:10|4959.21|4959.21|4959.42|4959.42|4959.42|4959.42|4959.21|4959.21|0
1627389500000|2021-07-27 12:38:20|4959.44|4959.44|4960.02|4960.02|4960.02|4960.02|4959.44|4959.44|0
1627389510000|2021-07-27 12:38:30|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|0
1627389530000|2021-07-27 12:38:50|4961.22|4961.22|4961.22|4961.22|4961.22|4961.22|4961.22|4961.22|0
1627389550000|2021-07-27 12:39:10|4961.44|4961.44|4962.98|4962.98|4962.98|4962.98|4961.44|4961.44|0
1627389570000|2021-07-27 12:39:30|4963.27|4963.27|4963.29|4963.29|4963.29|4963.29|4963.27|4963.27|0
1627389580000|2021-07-27 12:39:40|4963.72|4963.72|4963.74|4963.74|4963.74|4963.74|4963.72|4963.72|0
1627389590000|2021-07-27 12:39:50|4964.32|4964.32|4964.32|4964.32|4964.32|4964.32|4964.32|4964.32|0
1627389600000|2021-07-27 12:40:00|4964.36|4964.36|4964.3|4964.3|4965.09|4965.09|4964.3|4964.3|0
1627389610000|2021-07-27 12:40:10|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|0
1627389630000|2021-07-27 12:40:30|4964.18|4964.18|4964.9|4964.9|4964.9|4964.9|4964.18|4964.18|0
1627389640000|2021-07-27 12:40:40|4964.61|4964.61|4964.18|4964.18|4964.61|4964.61|4964.18|4964.18|0
1627389650000|2021-07-27 12:40:50|4963.89|4963.89|4963.6|4963.6|4963.89|4963.89|4963.6|4963.6|0
1627389660000|2021-07-27 12:41:00|4963.89|4963.89|4964.32|4964.32|4964.32|4964.32|4963.89|4963.89|0
1627389670000|2021-07-27 12:41:10|4965.28|4965.28|4965.53|4965.53|4965.53|4965.53|4965.28|4965.28|0
1627389680000|2021-07-27 12:41:20|4966.4|4966.4|4966.33|4966.33|4966.4|4966.4|4966.11|4966.11|0
1627389690000|2021-07-27 12:41:30|4966.9|4966.9|4967.77|4967.77|4967.77|4967.77|4966.9|4966.9|0
1627389700000|2021-07-27 12:41:40|4967.81|4967.81|4968.1|4968.1|4968.1|4968.1|4967.81|4967.81|0
1627389720000|2021-07-27 12:42:00|4967.81|4967.81|4967.81|4967.81|4967.81|4967.81|4967.81|4967.81|0
1627389730000|2021-07-27 12:42:10|4969.45|4969.45|4970.17|4970.17|4970.17|4970.17|4969.45|4969.45|0
1627389750000|2021-07-27 12:42:30|4969.59|4969.59|4969.59|4969.59|4969.59|4969.59|4969.59|4969.59|0
1627389760000|2021-07-27 12:42:40|4969.3|4969.3|4967.81|4967.81|4969.3|4969.3|4967.81|4967.81|0
1627389770000|2021-07-27 12:42:50|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|0
1627389780000|2021-07-27 12:43:00|4967.74|4967.74|4967.78|4967.78|4967.78|4967.78|4967.52|4967.52|0
1627389790000|2021-07-27 12:43:10|4967.49|4967.49|4967.49|4967.49|4967.49|4967.49|4967.49|4967.49|0
1627389800000|2021-07-27 12:43:20|4967.25|4967.25|4967.25|4967.25|4967.25|4967.25|4967.25|4967.25|0
1627389820000|2021-07-27 12:43:40|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|0
1627389830000|2021-07-27 12:43:50|4967.26|4967.26|4967.26|4967.26|4967.26|4967.26|4967.26|4967.26|0
1627389850000|2021-07-27 12:44:10|4967.54|4967.54|4967.54|4967.54|4967.54|4967.54|4967.54|4967.54|0
1627389860000|2021-07-27 12:44:20|4967.56|4967.56|4966.89|4966.89|4967.56|4967.56|4966.89|4966.89|0
1627389870000|2021-07-27 12:44:30|4966.44|4966.44|4965.86|4965.86|4966.44|4966.44|4965.86|4965.86|0
1627389880000|2021-07-27 12:44:40|4965.83|4965.83|4965.62|4965.62|4965.83|4965.83|4965.62|4965.62|0
1627389890000|2021-07-27 12:44:50|4965.38|4965.38|4965.83|4965.83|4965.83|4965.83|4965.38|4965.38|0
1627389910000|2021-07-27 12:45:10|4965.54|4965.54|4965.49|4965.49|4965.54|4965.54|4965.25|4965.25|0
1627389920000|2021-07-27 12:45:20|4966.07|4966.07|4966.52|4966.52|4966.52|4966.52|4966.07|4966.07|0
1627389930000|2021-07-27 12:45:30|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|0
1627389950000|2021-07-27 12:45:50|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|0
1627389960000|2021-07-27 12:46:00|4965.99|4965.99|4965.56|4965.56|4965.99|4965.99|4965.56|4965.56|0
1627389990000|2021-07-27 12:46:30|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|0
1627390000000|2021-07-27 12:46:40|4966.35|4966.35|4966.35|4966.35|4966.35|4966.35|4966.35|4966.35|0
1627390010000|2021-07-27 12:46:50|4966.81|4966.81|4966.81|4966.81|4966.81|4966.81|4966.81|4966.81|0
1627390020000|2021-07-27 12:47:00|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|0
1627390050000|2021-07-27 12:47:30|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|0
1627390060000|2021-07-27 12:47:40|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|0
1627390070000|2021-07-27 12:47:50|4965.9|4965.9|4967.17|4967.17|4967.17|4967.17|4965.9|4965.9|0
1627390080000|2021-07-27 12:48:00|4967.39|4967.39|4969.43|4969.43|4969.43|4969.43|4967.39|4967.39|0
1627390090000|2021-07-27 12:48:10|4969.21|4969.21|4969.65|4969.65|4969.65|4969.65|4969.21|4969.21|0
1627390100000|2021-07-27 12:48:20|4970.36|4970.36|4970.12|4970.12|4970.36|4970.36|4970.12|4970.12|0
1627390110000|2021-07-27 12:48:30|4969.88|4969.88|4969.21|4969.21|4969.88|4969.88|4969.21|4969.21|0
1627390120000|2021-07-27 12:48:40|4969|4969|4969.29|4969.29|4969.29|4969.29|4969|4969|0
1627390130000|2021-07-27 12:48:50|4969.05|4969.05|4968.4|4968.4|4969.05|4969.05|4968.19|4968.19|0
1627390150000|2021-07-27 12:49:10|4968.83|4968.83|4969.29|4969.29|4969.29|4969.29|4968.83|4968.83|0
1627390170000|2021-07-27 12:49:30|4969.07|4969.07|4968.59|4968.59|4969.07|4969.07|4968.59|4968.59|0
1627390180000|2021-07-27 12:49:40|4968.14|4968.14|4968.14|4968.14|4968.14|4968.14|4968.14|4968.14|0
1627390190000|2021-07-27 12:49:50|4968.36|4968.36|4969.15|4969.15|4969.15|4969.15|4968.36|4968.36|0
1627390200000|2021-07-27 12:50:00|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|0
1627390210000|2021-07-27 12:50:10|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|0
1627390220000|2021-07-27 12:50:20|4969.03|4969.03|4970.08|4970.08|4970.08|4970.08|4969.03|4969.03|0
1627390240000|2021-07-27 12:50:40|4970.73|4970.73|4970.73|4970.73|4970.73|4970.73|4970.73|4970.73|0
1627390250000|2021-07-27 12:50:50|4970.51|4970.51|4971.09|4971.09|4971.09|4971.09|4970.51|4970.51|0
1627390280000|2021-07-27 12:51:20|4970.8|4970.8|4970.51|4970.51|4970.8|4970.8|4970.51|4970.51|0
1627390300000|2021-07-27 12:51:40|4970.94|4970.94|4971.16|4971.16|4971.16|4971.16|4970.94|4970.94|0
1627390320000|2021-07-27 12:52:00|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|0
1627390330000|2021-07-27 12:52:10|4971.16|4971.16|4971.98|4971.98|4971.98|4971.98|4971.16|4971.16|0
1627390340000|2021-07-27 12:52:20|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|0
1627390350000|2021-07-27 12:52:30|4972.05|4972.05|4972.05|4972.05|4972.05|4972.05|4972.05|4972.05|0
1627390370000|2021-07-27 12:52:50|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|0
1627390390000|2021-07-27 12:53:10|4971.07|4971.07|4970.2|4970.2|4971.07|4971.07|4970.2|4970.2|0
1627390410000|2021-07-27 12:53:30|4970.42|4970.42|4971|4971|4971.04|4971.04|4970.42|4970.42|0
1627390430000|2021-07-27 12:53:50|4971.76|4971.76|4970.78|4970.78|4971.76|4971.76|4970.78|4970.78|0
1627390460000|2021-07-27 12:54:20|4971|4971|4972.27|4972.27|4972.27|4972.27|4971|4971|0
1627390470000|2021-07-27 12:54:30|4971.98|4971.98|4971.98|4971.98|4971.98|4971.98|4971.98|4971.98|0
1627390500000|2021-07-27 12:55:00|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|0
1627390540000|2021-07-27 12:55:40|4972.2|4972.2|4972.2|4972.2|4972.2|4972.2|4972.2|4972.2|0
1627390550000|2021-07-27 12:55:50|4971.96|4971.96|4972.54|4972.54|4972.54|4972.54|4971.96|4971.96|0
1627390560000|2021-07-27 12:56:00|4973|4973|4973|4973|4973|4973|4973|4973|0
1627390570000|2021-07-27 12:56:10|4973.69|4973.69|4973.75|4973.75|4973.75|4973.75|4973.69|4973.69|0
1627390580000|2021-07-27 12:56:20|4974.18|4974.18|4974.45|4974.45|4974.45|4974.45|4974.18|4974.18|0
1627390590000|2021-07-27 12:56:30|4974.74|4974.74|4975.25|4975.25|4975.25|4975.25|4974.74|4974.74|0
1627390600000|2021-07-27 12:56:40|4974.96|4974.96|4974.96|4974.96|4974.96|4974.96|4974.96|4974.96|0
1627390610000|2021-07-27 12:56:50|4975.25|4975.25|4975.25|4975.25|4975.25|4975.25|4975.25|4975.25|0
1627390620000|2021-07-27 12:57:00|4975.54|4975.54|4976.05|4976.05|4976.05|4976.05|4975.54|4975.54|0
1627390630000|2021-07-27 12:57:10|4976.29|4976.29|4975.81|4975.81|4976.29|4976.29|4975.81|4975.81|0
1627390650000|2021-07-27 12:57:30|4975.57|4975.57|4975.57|4975.57|4975.57|4975.57|4975.57|4975.57|0
1627390670000|2021-07-27 12:57:50|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|0
1627390680000|2021-07-27 12:58:00|4974.68|4974.68|4974.18|4974.18|4974.68|4974.68|4974.18|4974.18|0
1627390710000|2021-07-27 12:58:30|4974.61|4974.61|4974.61|4974.61|4974.61|4974.61|4974.61|4974.61|0
1627390720000|2021-07-27 12:58:40|4974.9|4974.9|4975.4|4975.4|4975.4|4975.4|4974.9|4974.9|0
1627390760000|2021-07-27 12:59:20|4976.34|4976.34|4976.34|4976.34|4976.34|4976.34|4976.34|4976.34|0
1627390790000|2021-07-27 12:59:50|4975.86|4975.86|4976.1|4976.1|4976.1|4976.1|4975.86|4975.86|0
1627390800000|2021-07-27 13:00:00|4976.31|4976.31|4975.28|4975.28|4976.31|4976.31|4975.28|4975.28|0
1627390810000|2021-07-27 13:00:10|4974.85|4974.85|4975.59|4975.59|4975.64|4975.64|4974.61|4974.61|0
1627390820000|2021-07-27 13:00:20|4975.3|4975.3|4973.94|4973.94|4975.3|4975.3|4973.94|4973.94|0
1627390830000|2021-07-27 13:00:30|4973.65|4973.65|4973.94|4973.94|4974.23|4974.23|4973.36|4973.36|0
1627390840000|2021-07-27 13:00:40|4973.03|4973.03|4973.03|4973.03|4973.03|4973.03|4973.03|4973.03|0
1627390850000|2021-07-27 13:00:50|4971.93|4971.93|4971.64|4971.64|4971.93|4971.93|4971.64|4971.64|0
1627390860000|2021-07-27 13:01:00|4971.93|4971.93|4971.49|4971.49|4971.93|4971.93|4971.49|4971.49|0
1627390870000|2021-07-27 13:01:10|4970.92|4970.92|4969.57|4969.57|4970.92|4970.92|4969.57|4969.57|0
1627390890000|2021-07-27 13:01:30|4969.28|4969.28|4969.28|4969.28|4969.28|4969.28|4969.28|4969.28|0
1627390910000|2021-07-27 13:01:50|4969.57|4969.57|4970.76|4970.76|4970.76|4970.76|4969.57|4969.57|0
1627390930000|2021-07-27 13:02:10|4970.53|4970.53|4970.31|4970.31|4970.53|4970.53|4970.31|4970.31|0
1627390950000|2021-07-27 13:02:30|4970.6|4970.6|4970.89|4970.89|4970.89|4970.89|4970.6|4970.6|0
1627390960000|2021-07-27 13:02:40|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|0
1627391000000|2021-07-27 13:03:20|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|0
1627391010000|2021-07-27 13:03:30|4970.93|4970.93|4971.65|4971.65|4971.65|4971.65|4970.93|4970.93|0
1627391020000|2021-07-27 13:03:40|4971.89|4971.89|4972.18|4972.18|4972.18|4972.18|4971.89|4971.89|0
1627391050000|2021-07-27 13:04:10|4971.75|4971.75|4970.09|4970.09|4971.75|4971.75|4970.09|4970.09|0
1627391060000|2021-07-27 13:04:20|4970.38|4970.38|4970.38|4970.38|4970.38|4970.38|4970.38|4970.38|0
1627391080000|2021-07-27 13:04:40|4970.67|4970.67|4970.67|4970.67|4970.67|4970.67|4970.67|4970.67|0
1627391090000|2021-07-27 13:04:50|4970.38|4970.38|4968.75|4968.75|4970.38|4970.38|4968.75|4968.75|0
1627391100000|2021-07-27 13:05:00|4968.51|4968.51|4968.48|4968.48|4968.51|4968.51|4968.19|4968.19|0
1627391110000|2021-07-27 13:05:10|4967.97|4967.97|4968.19|4968.19|4968.19|4968.19|4967.97|4967.97|0
1627391130000|2021-07-27 13:05:30|4969|4969|4969.48|4969.48|4969.48|4969.48|4969|4969|0
1627391140000|2021-07-27 13:05:40|4969.24|4969.24|4969.24|4969.24|4969.24|4969.24|4969.24|4969.24|0
1627391150000|2021-07-27 13:05:50|4969.67|4969.67|4969.67|4969.67|4969.67|4969.67|4969.67|4969.67|0
1627391170000|2021-07-27 13:06:10|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|0
1627391180000|2021-07-27 13:06:20|4968.91|4968.91|4965.43|4965.43|4968.91|4968.91|4965.43|4965.43|0
1627391190000|2021-07-27 13:06:30|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|0
1627391210000|2021-07-27 13:06:50|4965.89|4965.89|4966.4|4966.4|4966.4|4966.4|4965.89|4965.89|0
1627391220000|2021-07-27 13:07:00|4966.69|4966.69|4966.45|4966.45|4966.69|4966.69|4966.45|4966.45|0
1627391230000|2021-07-27 13:07:10|4966.16|4966.16|4966.16|4966.16|4966.16|4966.16|4966.16|4966.16|0
1627391250000|2021-07-27 13:07:30|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|0
1627391270000|2021-07-27 13:07:50|4966.52|4966.52|4966.52|4966.52|4966.52|4966.52|4966.52|4966.52|0
1627391280000|2021-07-27 13:08:00|4966.28|4966.28|4967.09|4967.09|4967.09|4967.09|4966.27|4966.27|0
1627391290000|2021-07-27 13:08:10|4966.65|4966.65|4966.75|4966.75|4966.75|4966.75|4966.65|4966.65|0
1627391300000|2021-07-27 13:08:20|4966.97|4966.97|4967.21|4967.21|4967.21|4967.21|4966.97|4966.97|0
1627391320000|2021-07-27 13:08:40|4966.92|4966.92|4966.7|4966.7|4966.92|4966.92|4966.7|4966.7|0
1627391330000|2021-07-27 13:08:50|4967.16|4967.16|4966.97|4966.97|4967.19|4967.19|4966.97|4966.97|0
1627391340000|2021-07-27 13:09:00|4967.41|4967.41|4967.62|4967.62|4967.62|4967.62|4967.19|4967.19|0
1627391380000|2021-07-27 13:09:40|4968.78|4968.78|4968.8|4968.8|4968.8|4968.8|4968.78|4968.78|0
1627391390000|2021-07-27 13:09:50|4969.27|4969.27|4968.48|4968.48|4969.27|4969.27|4968.48|4968.48|0
1627391400000|2021-07-27 13:10:00|4968.19|4968.19|4967.28|4967.28|4968.19|4968.19|4967.28|4967.28|0
1627391410000|2021-07-27 13:10:10|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|0
1627391420000|2021-07-27 13:10:20|4967.71|4967.71|4967.71|4967.71|4967.71|4967.71|4967.71|4967.71|0
1627391440000|2021-07-27 13:10:40|4968|4968|4972.29|4972.29|4972.29|4972.29|4968|4968|0
1627391450000|2021-07-27 13:10:50|4972.31|4972.31|4971.76|4971.76|4972.31|4972.31|4971.76|4971.76|0
1627391460000|2021-07-27 13:11:00|4971.48|4971.48|4970.35|4970.35|4971.48|4971.48|4970.35|4970.35|0
1627391480000|2021-07-27 13:11:20|4969.48|4969.48|4969.48|4969.48|4969.48|4969.48|4969.48|4969.48|0
1627391490000|2021-07-27 13:11:30|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|0
1627391500000|2021-07-27 13:11:40|4969.99|4969.99|4970.23|4970.23|4970.23|4970.23|4969.99|4969.99|0
1627391520000|2021-07-27 13:12:00|4970.52|4970.52|4971.09|4971.09|4971.09|4971.09|4970.52|4970.52|0
1627391530000|2021-07-27 13:12:10|4970.23|4970.23|4969.94|4969.94|4970.23|4970.23|4969.94|4969.94|0
1627391540000|2021-07-27 13:12:20|4969.7|4969.7|4968.48|4968.48|4969.77|4969.77|4967.76|4967.76|0
1627391550000|2021-07-27 13:12:30|4968.05|4968.05|4967.33|4967.33|4968.05|4968.05|4967.33|4967.33|0
1627391570000|2021-07-27 13:12:50|4967.04|4967.04|4966.11|4966.11|4967.04|4967.04|4966.11|4966.11|0
1627391600000|2021-07-27 13:13:20|4965.87|4965.87|4965.63|4965.63|4965.87|4965.87|4965.63|4965.63|0
1627391610000|2021-07-27 13:13:30|4965.34|4965.34|4965.05|4965.05|4965.34|4965.34|4965.05|4965.05|0
1627391620000|2021-07-27 13:13:40|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|0
1627391630000|2021-07-27 13:13:50|4964.52|4964.52|4964.11|4964.11|4964.52|4964.52|4964.11|4964.11|0
1627391640000|2021-07-27 13:14:00|4964.05|4964.05|4964|4964|4964.05|4964.05|4964|4964|0
1627391650000|2021-07-27 13:14:10|4963.98|4963.98|4964.27|4964.27|4964.27|4964.27|4963.98|4963.98|0
1627391660000|2021-07-27 13:14:20|4964.48|4964.48|4964.72|4964.72|4964.72|4964.72|4964.48|4964.48|0
1627391670000|2021-07-27 13:14:30|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|0
1627391680000|2021-07-27 13:14:40|4964.53|4964.53|4964.24|4964.24|4964.53|4964.53|4964.24|4964.24|0
1627391690000|2021-07-27 13:14:50|4964.03|4964.03|4963.74|4963.74|4964.03|4964.03|4963.74|4963.74|0
1627391700000|2021-07-27 13:15:00|4963.52|4963.52|4963.28|4963.28|4963.52|4963.52|4962.83|4962.83|0
1627391710000|2021-07-27 13:15:10|4963.5|4963.5|4963.72|4963.72|4963.72|4963.72|4963.5|4963.5|0
1627391730000|2021-07-27 13:15:30|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|0
1627391740000|2021-07-27 13:15:40|4964.86|4964.86|4964.88|4964.88|4964.88|4964.88|4964.86|4964.86|0
1627391750000|2021-07-27 13:15:50|4964.64|4964.64|4964.64|4964.64|4964.64|4964.64|4964.64|4964.64|0
1627391770000|2021-07-27 13:16:10|4964.57|4964.57|4964.36|4964.36|4964.57|4964.57|4964.14|4964.14|0
1627391780000|2021-07-27 13:16:20|4964.57|4964.57|4964.57|4964.57|4964.57|4964.57|4964.57|4964.57|0
1627391800000|2021-07-27 13:16:40|4964.1|4964.1|4963.81|4963.81|4964.1|4964.1|4963.81|4963.81|0
1627391830000|2021-07-27 13:17:10|4963.86|4963.86|4965.16|4965.16|4965.61|4965.61|4963.84|4963.84|0
1627391840000|2021-07-27 13:17:20|4965.2|4965.2|4965.2|4965.2|4965.2|4965.2|4965.2|4965.2|0
1627391850000|2021-07-27 13:17:30|4965.24|4965.24|4965.24|4965.24|4965.24|4965.24|4965.24|4965.24|0
1627391860000|2021-07-27 13:17:40|4964.95|4964.95|4964.95|4964.95|4964.95|4964.95|4964.95|4964.95|0
1627391870000|2021-07-27 13:17:50|4964.71|4964.71|4964.71|4964.71|4964.71|4964.71|4964.71|4964.71|0
1627391880000|2021-07-27 13:18:00|4964.13|4964.13|4964.71|4964.71|4964.71|4964.71|4964.13|4964.13|0
1627391890000|2021-07-27 13:18:10|4963.99|4963.99|4963.77|4963.77|4963.99|4963.99|4963.77|4963.77|0
1627391910000|2021-07-27 13:18:30|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|4964.2|0
1627391920000|2021-07-27 13:18:40|4963.96|4963.96|4964.25|4964.25|4964.25|4964.25|4963.96|4963.96|0
1627391930000|2021-07-27 13:18:50|4964.54|4964.54|4964.25|4964.25|4964.54|4964.54|4964.25|4964.25|0
1627391940000|2021-07-27 13:19:00|4963.75|4963.75|4962.6|4962.6|4963.75|4963.75|4962.58|4962.58|0
1627391950000|2021-07-27 13:19:10|4962.61|4962.61|4962.9|4962.9|4962.9|4962.9|4962.61|4962.61|0
1627391970000|2021-07-27 13:19:30|4962.37|4962.37|4962.36|4962.36|4962.64|4962.64|4961.95|4961.95|0
1627391980000|2021-07-27 13:19:40|4962.57|4962.57|4962.81|4962.81|4963.03|4963.03|4962.57|4962.57|0
1627391990000|2021-07-27 13:19:50|4963.63|4963.63|4963.63|4963.63|4963.63|4963.63|4963.63|4963.63|0
1627392010000|2021-07-27 13:20:10|4964.06|4964.06|4964.01|4964.01|4964.06|4964.06|4964.01|4964.01|0
1627392020000|2021-07-27 13:20:20|4964.25|4964.25|4964.46|4964.46|4964.92|4964.92|4964.25|4964.25|0
1627392030000|2021-07-27 13:20:30|4964.75|4964.75|4964.46|4964.46|4964.75|4964.75|4964.46|4964.46|0
1627392050000|2021-07-27 13:20:50|4964.22|4964.22|4963.99|4963.99|4964.22|4964.22|4963.99|4963.99|0
1627392060000|2021-07-27 13:21:00|4964.46|4964.46|4965.33|4965.33|4965.33|4965.33|4964.46|4964.46|0
1627392090000|2021-07-27 13:21:30|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|0
1627392100000|2021-07-27 13:21:40|4965.59|4965.59|4965.59|4965.59|4965.59|4965.59|4965.59|4965.59|0
1627392110000|2021-07-27 13:21:50|4965.8|4965.8|4965.8|4965.8|4965.8|4965.8|4965.8|4965.8|0
1627392120000|2021-07-27 13:22:00|4965.51|4965.51|4964.8|4964.8|4965.51|4965.51|4964.51|4964.51|0
1627392130000|2021-07-27 13:22:10|4965.04|4965.04|4964.8|4964.8|4965.04|4965.04|4964.8|4964.8|0
1627392140000|2021-07-27 13:22:20|4965.85|4965.85|4965.64|4965.64|4966.28|4966.28|4965.64|4965.64|0
1627392160000|2021-07-27 13:22:40|4966.31|4966.31|4967.05|4967.05|4967.05|4967.05|4966.31|4966.31|0
1627392170000|2021-07-27 13:22:50|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|0
1627392180000|2021-07-27 13:23:00|4966.85|4966.85|4966.85|4966.85|4966.85|4966.85|4966.85|4966.85|0
1627392190000|2021-07-27 13:23:10|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|0
1627392210000|2021-07-27 13:23:30|4966.85|4966.85|4966.06|4966.06|4966.85|4966.85|4966.06|4966.06|0
1627392220000|2021-07-27 13:23:40|4966.02|4966.02|4965.08|4965.08|4966.02|4966.02|4964.87|4964.87|0
1627392240000|2021-07-27 13:24:00|4964.79|4964.79|4965.08|4965.08|4965.08|4965.08|4964.58|4964.58|0
1627392250000|2021-07-27 13:24:10|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|0
1627392280000|2021-07-27 13:24:40|4964.58|4964.58|4964.07|4964.07|4964.58|4964.58|4964.07|4964.07|0
1627392290000|2021-07-27 13:24:50|4963.86|4963.86|4961.71|4961.71|4963.86|4963.86|4961.49|4961.49|0
1627392300000|2021-07-27 13:25:00|4961.92|4961.92|4962.67|4962.67|4962.67|4962.67|4961.92|4961.92|0
1627392310000|2021-07-27 13:25:10|4962.09|4962.09|4962.01|4962.01|4962.09|4962.09|4961.77|4961.77|0
1627392320000|2021-07-27 13:25:20|4961.98|4961.98|4961.99|4961.99|4961.99|4961.99|4961.98|4961.98|0
1627392330000|2021-07-27 13:25:30|4961.76|4961.76|4961.32|4961.32|4961.76|4961.76|4961.32|4961.32|0
1627392340000|2021-07-27 13:25:40|4961.54|4961.54|4961.11|4961.11|4961.54|4961.54|4961.11|4961.11|0
1627392360000|2021-07-27 13:26:00|4961.32|4961.32|4961.54|4961.54|4961.54|4961.54|4961.32|4961.32|0
1627392370000|2021-07-27 13:26:10|4961.5|4961.5|4961.52|4961.52|4961.52|4961.52|4961.5|4961.5|0
1627392390000|2021-07-27 13:26:30|4961.81|4961.81|4961.59|4961.59|4961.92|4961.92|4961.59|4961.59|0
1627392410000|2021-07-27 13:26:50|4961.81|4961.81|4960.56|4960.56|4961.81|4961.81|4960.56|4960.56|0
1627392420000|2021-07-27 13:27:00|4960.32|4960.32|4960.78|4960.78|4960.78|4960.78|4960.32|4960.32|0
1627392430000|2021-07-27 13:27:10|4960.56|4960.56|4961.02|4961.02|4961.02|4961.02|4960.56|4960.56|0
1627392440000|2021-07-27 13:27:20|4960.8|4960.8|4961.29|4961.29|4961.3|4961.3|4960.56|4960.56|0
1627392470000|2021-07-27 13:27:50|4961.57|4961.57|4962.05|4962.05|4962.05|4962.05|4961.57|4961.57|0
1627392480000|2021-07-27 13:28:00|4961.76|4961.76|4960.94|4960.94|4961.76|4961.76|4960.94|4960.94|0
1627392490000|2021-07-27 13:28:10|4960.71|4960.71|4960.77|4960.77|4960.77|4960.77|4960.63|4960.63|0
1627392500000|2021-07-27 13:28:20|4960.53|4960.53|4960.32|4960.32|4960.53|4960.53|4960.32|4960.32|0
1627392510000|2021-07-27 13:28:30|4960.36|4960.36|4959.85|4959.85|4960.38|4960.38|4959.85|4959.85|0
1627392520000|2021-07-27 13:28:40|4959.8|4959.8|4958.14|4958.14|4959.8|4959.8|4958.14|4958.14|0
1627392530000|2021-07-27 13:28:50|4958.36|4958.36|4958.51|4958.51|4958.51|4958.51|4958.36|4958.36|0
1627392540000|2021-07-27 13:29:00|4958.61|4958.61|4959.17|4959.17|4959.17|4959.17|4958.47|4958.47|0
1627392550000|2021-07-27 13:29:10|4960.22|4960.22|4960.24|4960.24|4960.24|4960.24|4959.93|4959.93|0
1627392560000|2021-07-27 13:29:20|4960.91|4960.91|4960.19|4960.19|4960.91|4960.91|4960.19|4960.19|0
1627392570000|2021-07-27 13:29:30|4960.15|4960.15|4959.43|4959.43|4960.15|4960.15|4959.41|4959.41|0
1627392580000|2021-07-27 13:29:40|4958.95|4958.95|4958.99|4958.99|4958.99|4958.99|4958.95|4958.95|0
1627392590000|2021-07-27 13:29:50|4958.41|4958.41|4954.15|4954.15|4958.41|4958.41|4954.15|4954.15|0
1627392600000|2021-07-27 13:30:00|4954.44|4954.44|4943.54|4943.54|4954.44|4954.44|4941.87|4941.87|0
1627392610000|2021-07-27 13:30:10|4942.96|4942.96|4940.92|4940.92|4945.85|4945.85|4937.07|4937.07|0
1627392620000|2021-07-27 13:30:20|4941.21|4941.21|4928.96|4928.96|4941.21|4941.21|4928.96|4928.96|0
1627392630000|2021-07-27 13:30:30|4929.18|4929.18|4936.15|4936.15|4936.62|4936.62|4926.44|4926.44|0
1627392640000|2021-07-27 13:30:40|4937.3|4937.3|4934.15|4934.15|4940.8|4940.8|4933.32|4933.32|0
1627392650000|2021-07-27 13:30:50|4934.4|4934.4|4935.7|4935.7|4940.59|4940.59|4934.4|4934.4|0
1627392660000|2021-07-27 13:31:00|4935.46|4935.46|4942.25|4942.25|4943.95|4943.95|4935.01|4935.01|0
1627392670000|2021-07-27 13:31:10|4942.54|4942.54|4952.63|4952.63|4953.69|4953.69|4942.52|4942.52|0
1627392680000|2021-07-27 13:31:20|4952.42|4952.42|4944.42|4944.42|4952.42|4952.42|4943.45|4943.45|0
1627392690000|2021-07-27 13:31:30|4945.29|4945.29|4940.25|4940.25|4946.15|4946.15|4940.25|4940.25|0
1627392700000|2021-07-27 13:31:40|4941.33|4941.33|4940.03|4940.03|4941.7|4941.7|4937.37|4937.37|0
1627392710000|2021-07-27 13:31:50|4939.16|4939.16|4937.07|4937.07|4939.16|4939.16|4935.91|4935.91|0
1627392720000|2021-07-27 13:32:00|4937.36|4937.36|4935.23|4935.23|4939.67|4939.67|4935.23|4935.23|0
1627392730000|2021-07-27 13:32:10|4935.52|4935.52|4940.94|4940.94|4942.5|4942.5|4935.52|4935.52|0
1627392740000|2021-07-27 13:32:20|4940.72|4940.72|4941.69|4941.69|4941.87|4941.87|4939.19|4939.19|0
1627392750000|2021-07-27 13:32:30|4942.27|4942.27|4943.53|4943.53|4944|4944|4941.83|4941.83|0
1627392760000|2021-07-27 13:32:40|4943.31|4943.31|4940.36|4940.36|4943.62|4943.62|4940.15|4940.15|0
1627392770000|2021-07-27 13:32:50|4940.26|4940.26|4939.43|4939.43|4941.47|4941.47|4939.43|4939.43|0
1627392780000|2021-07-27 13:33:00|4939.14|4939.14|4940.01|4940.01|4940.01|4940.01|4935.36|4935.36|0
1627392790000|2021-07-27 13:33:10|4941.74|4941.74|4941.35|4941.35|4943.7|4943.7|4941.35|4941.35|0
1627392800000|2021-07-27 13:33:20|4941.06|4941.06|4937.52|4937.52|4941.06|4941.06|4937.52|4937.52|0
1627392810000|2021-07-27 13:33:30|4937.45|4937.45|4939.79|4939.79|4940.72|4940.72|4937.44|4937.44|0
1627392820000|2021-07-27 13:33:40|4939.9|4939.9|4941.28|4941.28|4941.28|4941.28|4939.66|4939.66|0
1627392830000|2021-07-27 13:33:50|4940.85|4940.85|4941.8|4941.8|4942.02|4942.02|4940.85|4940.85|0
1627392840000|2021-07-27 13:34:00|4942.02|4942.02|4942.25|4942.25|4942.25|4942.25|4942.02|4942.02|0
1627392850000|2021-07-27 13:34:10|4942.47|4942.47|4942.69|4942.69|4944.61|4944.61|4942.47|4942.47|0
1627392860000|2021-07-27 13:34:20|4942.98|4942.98|4952.36|4952.36|4952.36|4952.36|4942.98|4942.98|0
1627392870000|2021-07-27 13:34:30|4952.58|4952.58|4952.2|4952.2|4952.58|4952.58|4951.04|4951.04|0
1627392880000|2021-07-27 13:34:40|4952.27|4952.27|4955.32|4955.32|4956.14|4956.14|4950.76|4950.76|0
1627392890000|2021-07-27 13:34:50|4955.53|4955.53|4957.18|4957.18|4957.18|4957.18|4955.53|4955.53|0
1627392900000|2021-07-27 13:35:00|4957.42|4957.42|4961.8|4961.8|4961.8|4961.8|4957.42|4957.42|0
1627392910000|2021-07-27 13:35:10|4962.26|4962.26|4964.93|4964.93|4964.93|4964.93|4962.26|4962.26|0
1627392920000|2021-07-27 13:35:20|4967.09|4967.09|4967.59|4967.59|4968.46|4968.46|4965.86|4965.86|0
1627392930000|2021-07-27 13:35:30|4968.36|4968.36|4965.96|4965.96|4968.36|4968.36|4964.06|4964.06|0
1627392940000|2021-07-27 13:35:40|4965.31|4965.31|4962.55|4962.55|4965.31|4965.31|4960.52|4960.52|0
1627392950000|2021-07-27 13:35:50|4961.21|4961.21|4960.46|4960.46|4961.23|4961.23|4958.21|4958.21|0
1627392960000|2021-07-27 13:36:00|4960.17|4960.17|4956.6|4956.6|4960.41|4960.41|4955.54|4955.54|0
1627392970000|2021-07-27 13:36:10|4956.58|4956.58|4956.58|4956.58|4956.58|4956.58|4956.1|4956.1|0
1627392980000|2021-07-27 13:36:20|4957.16|4957.16|4955.42|4955.42|4958.35|4958.35|4955.19|4955.19|0
1627392990000|2021-07-27 13:36:30|4955.19|4955.19|4948.02|4948.02|4955.19|4955.19|4948.02|4948.02|0
1627393000000|2021-07-27 13:36:40|4948.31|4948.31|4947.11|4947.11|4948.81|4948.81|4945.23|4945.23|0
1627393010000|2021-07-27 13:36:50|4945.66|4945.66|4945.03|4945.03|4946.63|4946.63|4945.03|4945.03|0
1627393020000|2021-07-27 13:37:00|4944.45|4944.45|4943.38|4943.38|4944.62|4944.62|4942.8|4942.8|0
1627393030000|2021-07-27 13:37:10|4942.22|4942.22|4947.41|4947.41|4947.41|4947.41|4941.1|4941.1|0
1627393040000|2021-07-27 13:37:20|4946.83|4946.83|4942.13|4942.13|4946.83|4946.83|4942.13|4942.13|0
1627393050000|2021-07-27 13:37:30|4942.61|4942.61|4939.59|4939.59|4944|4944|4939.59|4939.59|0
1627393060000|2021-07-27 13:37:40|4940.96|4940.96|4940.46|4940.46|4941.97|4941.97|4939.88|4939.88|0
1627393070000|2021-07-27 13:37:50|4940.75|4940.75|4938.73|4938.73|4940.75|4940.75|4938.3|4938.3|0
1627393080000|2021-07-27 13:38:00|4939.02|4939.02|4938.3|4938.3|4939.17|4939.17|4938.01|4938.01|0
1627393090000|2021-07-27 13:38:10|4937.82|4937.82|4939.77|4939.77|4939.77|4939.77|4937.7|4937.7|0
1627393100000|2021-07-27 13:38:20|4939.99|4939.99|4937.66|4937.66|4939.99|4939.99|4936.64|4936.64|0
1627393110000|2021-07-27 13:38:30|4937.9|4937.9|4939.82|4939.82|4940.06|4940.06|4937.9|4937.9|0
1627393120000|2021-07-27 13:38:40|4937.39|4937.39|4942.38|4942.38|4943.25|4943.25|4937.39|4937.39|0
1627393130000|2021-07-27 13:38:50|4942.67|4942.67|4945.57|4945.57|4945.57|4945.57|4942.19|4942.19|0
1627393140000|2021-07-27 13:39:00|4946.17|4946.17|4944.27|4944.27|4946.46|4946.46|4944.27|4944.27|0
1627393150000|2021-07-27 13:39:10|4944.5|4944.5|4948.16|4948.16|4948.16|4948.16|4944.5|4944.5|0
1627393160000|2021-07-27 13:39:20|4950.67|4950.67|4948.01|4948.01|4951.17|4951.17|4948.01|4948.01|0
1627393170000|2021-07-27 13:39:30|4948.3|4948.3|4946.85|4946.85|4948.3|4948.3|4945.92|4945.92|0
1627393180000|2021-07-27 13:39:40|4947.43|4947.43|4946.78|4946.78|4947.43|4947.43|4945.34|4945.34|0
1627393190000|2021-07-27 13:39:50|4942.99|4942.99|4944.44|4944.44|4944.44|4944.44|4942.99|4942.99|0
1627393200000|2021-07-27 13:40:00|4944.95|4944.95|4942.74|4942.74|4945.74|4945.74|4942.74|4942.74|0
1627393210000|2021-07-27 13:40:10|4942.71|4942.71|4942.03|4942.03|4942.71|4942.71|4941.34|4941.34|0
1627393220000|2021-07-27 13:40:20|4944.06|4944.06|4948.51|4948.51|4948.51|4948.51|4943.77|4943.77|0
1627393230000|2021-07-27 13:40:30|4948.8|4948.8|4943.93|4943.93|4948.8|4948.8|4943.93|4943.93|0
1627393240000|2021-07-27 13:40:40|4944.22|4944.22|4943.11|4943.11|4944.22|4944.22|4943.11|4943.11|0
1627393250000|2021-07-27 13:40:50|4942.82|4942.82|4940.82|4940.82|4942.82|4942.82|4940.82|4940.82|0
1627393260000|2021-07-27 13:41:00|4940.53|4940.53|4943.21|4943.21|4943.21|4943.21|4940.53|4940.53|0
1627393270000|2021-07-27 13:41:10|4942.99|4942.99|4942.49|4942.49|4942.99|4942.99|4940.37|4940.37|0
1627393280000|2021-07-27 13:41:20|4941.62|4941.62|4945.94|4945.94|4945.94|4945.94|4941.62|4941.62|0
1627393290000|2021-07-27 13:41:30|4945.36|4945.36|4945.36|4945.36|4945.36|4945.36|4945.36|4945.36|0
1627393300000|2021-07-27 13:41:40|4945.15|4945.15|4949.63|4949.63|4949.63|4949.63|4944.91|4944.91|0
1627393310000|2021-07-27 13:41:50|4949.92|4949.92|4949.92|4949.92|4950.5|4950.5|4948.77|4948.77|0
1627393320000|2021-07-27 13:42:00|4949.68|4949.68|4951.85|4951.85|4951.85|4951.85|4949.68|4949.68|0
1627393330000|2021-07-27 13:42:10|4953.76|4953.76|4956.96|4956.96|4957.86|4957.86|4953.76|4953.76|0
1627393340000|2021-07-27 13:42:20|4956.67|4956.67|4956.99|4956.99|4957.28|4957.28|4956.67|4956.67|0
1627393350000|2021-07-27 13:42:30|4957.2|4957.2|4958.94|4958.94|4958.94|4958.94|4957.2|4957.2|0
1627393360000|2021-07-27 13:42:40|4958.95|4958.95|4962.49|4962.49|4964.72|4964.72|4958.95|4958.95|0
1627393370000|2021-07-27 13:42:50|4962.78|4962.78|4961.08|4961.08|4962.78|4962.78|4960.72|4960.72|0
1627393380000|2021-07-27 13:43:00|4961.79|4961.79|4960.72|4960.72|4962.51|4962.51|4960.72|4960.72|0
1627393390000|2021-07-27 13:43:10|4961|4961|4960.32|4960.32|4961|4961|4960.32|4960.32|0
1627393400000|2021-07-27 13:43:20|4960.08|4960.08|4958.09|4958.09|4960.32|4960.32|4957.44|4957.44|0
1627393410000|2021-07-27 13:43:30|4958.96|4958.96|4959.61|4959.61|4961.12|4961.12|4958.96|4958.96|0
1627393420000|2021-07-27 13:43:40|4959.32|4959.32|4954.18|4954.18|4959.32|4959.32|4953.71|4953.71|0
1627393430000|2021-07-27 13:43:50|4955.05|4955.05|4955.7|4955.7|4955.7|4955.7|4955.05|4955.05|0
1627393440000|2021-07-27 13:44:00|4955.41|4955.41|4954.47|4954.47|4955.41|4955.41|4954.26|4954.26|0
1627393450000|2021-07-27 13:44:10|4954.18|4954.18|4954.18|4954.18|4954.18|4954.18|4953.61|4953.61|0
1627393460000|2021-07-27 13:44:20|4954.47|4954.47|4952.75|4952.75|4954.47|4954.47|4952.75|4952.75|0
1627393470000|2021-07-27 13:44:30|4952.17|4952.17|4951.93|4951.93|4953.04|4953.04|4951.74|4951.74|0
1627393480000|2021-07-27 13:44:40|4951.95|4951.95|4950.58|4950.58|4951.95|4951.95|4950.58|4950.58|0
1627393490000|2021-07-27 13:44:50|4950.29|4950.29|4949.76|4949.76|4950.29|4950.29|4949.76|4949.76|0
1627393500000|2021-07-27 13:45:00|4951.05|4951.05|4950.11|4950.11|4952.79|4952.79|4950.11|4950.11|0
1627393510000|2021-07-27 13:45:10|4949.87|4949.87|4946.74|4946.74|4949.87|4949.87|4946.49|4946.49|0
1627393520000|2021-07-27 13:45:20|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|0
1627393530000|2021-07-27 13:45:30|4946.98|4946.98|4952.73|4952.73|4953.03|4953.03|4946.98|4946.98|0
1627393540000|2021-07-27 13:45:40|4952.75|4952.75|4953.4|4953.4|4953.69|4953.69|4952.75|4952.75|0
1627393550000|2021-07-27 13:45:50|4954.26|4954.26|4954.69|4954.69|4954.69|4954.69|4953.69|4953.69|0
1627393560000|2021-07-27 13:46:00|4954.21|4954.21|4954.35|4954.35|4955.22|4955.22|4953.87|4953.87|0
1627393570000|2021-07-27 13:46:10|4954.41|4954.41|4960.79|4960.79|4960.79|4960.79|4954.41|4954.41|0
1627393580000|2021-07-27 13:46:20|4963.46|4963.46|4962.82|4962.82|4963.75|4963.75|4962.82|4962.82|0
1627393590000|2021-07-27 13:46:30|4963.1|4963.1|4963.66|4963.66|4964.01|4964.01|4961.67|4961.67|0
1627393600000|2021-07-27 13:46:40|4962.51|4962.51|4964.45|4964.45|4964.96|4964.96|4962.51|4962.51|0
1627393610000|2021-07-27 13:46:50|4964.24|4964.24|4961.72|4961.72|4964.31|4964.31|4961.72|4961.72|0
1627393620000|2021-07-27 13:47:00|4960.28|4960.28|4959.12|4959.12|4960.28|4960.28|4959.12|4959.12|0
1627393630000|2021-07-27 13:47:10|4959.7|4959.7|4959.56|4959.56|4960.49|4960.49|4958.4|4958.4|0
1627393640000|2021-07-27 13:47:20|4959.85|4959.85|4961.14|4961.14|4961.72|4961.72|4959.27|4959.27|0
1627393650000|2021-07-27 13:47:30|4961.16|4961.16|4962.6|4962.6|4962.6|4962.6|4961.16|4961.16|0
1627393660000|2021-07-27 13:47:40|4962.02|4962.02|4963.82|4963.82|4963.82|4963.82|4962.02|4962.02|0
1627393670000|2021-07-27 13:47:50|4964.48|4964.48|4967.31|4967.31|4967.31|4967.31|4964.48|4964.48|0
1627393680000|2021-07-27 13:48:00|4967.32|4967.32|4966.18|4966.18|4967.32|4967.32|4964.51|4964.51|0
1627393690000|2021-07-27 13:48:10|4965.8|4965.8|4964.84|4964.84|4967.11|4967.11|4964.84|4964.84|0
1627393700000|2021-07-27 13:48:20|4964.26|4964.26|4963.5|4963.5|4964.26|4964.26|4962.82|4962.82|0
1627393710000|2021-07-27 13:48:30|4964.36|4964.36|4964.08|4964.08|4964.58|4964.58|4963.79|4963.79|0
1627393720000|2021-07-27 13:48:40|4963.86|4963.86|4963.86|4963.86|4963.86|4963.86|4963.43|4963.43|0
1627393730000|2021-07-27 13:48:50|4964.44|4964.44|4966.37|4966.37|4966.37|4966.37|4964.44|4964.44|0
1627393740000|2021-07-27 13:49:00|4966.88|4966.88|4970.48|4970.48|4970.48|4970.48|4966.88|4966.88|0
1627393750000|2021-07-27 13:49:10|4970.72|4970.72|4970.94|4970.94|4971.37|4971.37|4970.72|4970.72|0
1627393760000|2021-07-27 13:49:20|4971.23|4971.23|4969.79|4969.79|4971.23|4971.23|4969.79|4969.79|0
1627393770000|2021-07-27 13:49:30|4970.01|4970.01|4968.64|4968.64|4970.1|4970.1|4968.64|4968.64|0
1627393780000|2021-07-27 13:49:40|4968.35|4968.35|4967.39|4967.39|4968.93|4968.93|4967.34|4967.34|0
1627393790000|2021-07-27 13:49:50|4967.38|4967.38|4964.65|4964.65|4967.4|4967.4|4964.07|4964.07|0
1627393800000|2021-07-27 13:50:00|4964.94|4964.94|4965.25|4965.25|4965.25|4965.25|4964.06|4964.06|0
1627393810000|2021-07-27 13:50:10|4965.68|4965.68|4965.24|4965.24|4968.33|4968.33|4965.03|4965.03|0
1627393820000|2021-07-27 13:50:20|4965.53|4965.53|4968.46|4968.46|4968.46|4968.46|4965.53|4965.53|0
1627393830000|2021-07-27 13:50:30|4969.32|4969.32|4967.14|4967.14|4969.32|4969.32|4967.14|4967.14|0
1627393840000|2021-07-27 13:50:40|4966.85|4966.85|4965.44|4965.44|4966.85|4966.85|4964.86|4964.86|0
1627393850000|2021-07-27 13:50:50|4964.86|4964.86|4964.41|4964.41|4964.86|4964.86|4963.8|4963.8|0
1627393860000|2021-07-27 13:51:00|4964.64|4964.64|4964.19|4964.19|4964.64|4964.64|4964.19|4964.19|0
1627393870000|2021-07-27 13:51:10|4964.1|4964.1|4962.59|4962.59|4964.1|4964.1|4960.31|4960.31|0
1627393880000|2021-07-27 13:51:20|4962.57|4962.57|4963.28|4963.28|4963.28|4963.28|4962.56|4962.56|0
1627393890000|2021-07-27 13:51:30|4963.06|4963.06|4962.48|4962.48|4963.06|4963.06|4962.24|4962.24|0
1627393900000|2021-07-27 13:51:40|4963.28|4963.28|4962.99|4962.99|4963.28|4963.28|4962.99|4962.99|0
1627393910000|2021-07-27 13:51:50|4963.28|4963.28|4959.17|4959.17|4963.28|4963.28|4959.17|4959.17|0
1627393920000|2021-07-27 13:52:00|4959.14|4959.14|4954.16|4954.16|4959.14|4959.14|4954.16|4954.16|0
1627393930000|2021-07-27 13:52:10|4953.58|4953.58|4951.94|4951.94|4953.58|4953.58|4948.92|4948.92|0
1627393940000|2021-07-27 13:52:20|4952.23|4952.23|4953.55|4953.55|4953.55|4953.55|4951.94|4951.94|0
1627393950000|2021-07-27 13:52:30|4953.63|4953.63|4951.26|4951.26|4953.63|4953.63|4951.26|4951.26|0
1627393960000|2021-07-27 13:52:40|4951.74|4951.74|4952.32|4952.32|4952.32|4952.32|4951.74|4951.74|0
1627393970000|2021-07-27 13:52:50|4952.61|4952.61|4954.84|4954.84|4954.84|4954.84|4952.61|4952.61|0
1627393980000|2021-07-27 13:53:00|4955.06|4955.06|4954.77|4954.77|4955.92|4955.92|4954.77|4954.77|0
1627393990000|2021-07-27 13:53:10|4955.92|4955.92|4956.93|4956.93|4956.93|4956.93|4955.92|4955.92|0
1627394000000|2021-07-27 13:53:20|4957.17|4957.17|4958.22|4958.22|4959.09|4959.09|4957.17|4957.17|0
1627394010000|2021-07-27 13:53:30|4958.51|4958.51|4957.89|4957.89|4958.73|4958.73|4957.89|4957.89|0
1627394020000|2021-07-27 13:53:40|4957.65|4957.65|4955.3|4955.3|4957.65|4957.65|4954.87|4954.87|0
1627394030000|2021-07-27 13:53:50|4956.17|4956.17|4955.78|4955.78|4956.36|4956.36|4955.78|4955.78|0
1627394040000|2021-07-27 13:54:00|4955.49|4955.49|4956.37|4956.37|4956.37|4956.37|4955.49|4955.49|0
1627394050000|2021-07-27 13:54:10|4956.95|4956.95|4955.58|4955.58|4956.95|4956.95|4955.58|4955.58|0
1627394060000|2021-07-27 13:54:20|4956.74|4956.74|4956.16|4956.16|4956.74|4956.74|4956.16|4956.16|0
1627394070000|2021-07-27 13:54:30|4956.74|4956.74|4956.49|4956.49|4956.74|4956.74|4956.06|4956.06|0
1627394080000|2021-07-27 13:54:40|4955.62|4955.62|4955.23|4955.23|4956.49|4956.49|4955.01|4955.01|0
1627394090000|2021-07-27 13:54:50|4956.09|4956.09|4953.79|4953.79|4956.09|4956.09|4953.57|4953.57|0
1627394100000|2021-07-27 13:55:00|4952.92|4952.92|4952.69|4952.69|4952.98|4952.98|4952.63|4952.63|0
1627394110000|2021-07-27 13:55:10|4952.47|4952.47|4951.59|4951.59|4952.47|4952.47|4949.93|4949.93|0
1627394120000|2021-07-27 13:55:20|4951.01|4951.01|4951.59|4951.59|4951.59|4951.59|4951.01|4951.01|0
1627394130000|2021-07-27 13:55:30|4951.53|4951.53|4950.96|4950.96|4952.4|4952.4|4950.96|4950.96|0
1627394140000|2021-07-27 13:55:40|4950.67|4950.67|4951.89|4951.89|4951.89|4951.89|4949.44|4949.44|0
1627394150000|2021-07-27 13:55:50|4953.39|4953.39|4953.67|4953.67|4953.67|4953.67|4953.39|4953.39|0
1627394160000|2021-07-27 13:56:00|4953.39|4953.39|4951.95|4951.95|4953.67|4953.67|4951.95|4951.95|0
1627394170000|2021-07-27 13:56:10|4951.52|4951.52|4951.52|4951.52|4951.52|4951.52|4951.52|4951.52|0
1627394180000|2021-07-27 13:56:20|4952.39|4952.39|4954.09|4954.09|4954.09|4954.09|4952.39|4952.39|0
1627394190000|2021-07-27 13:56:30|4954.67|4954.67|4952.31|4952.31|4954.67|4954.67|4952.31|4952.31|0
1627394210000|2021-07-27 13:56:50|4953.03|4953.03|4954.42|4954.42|4955.53|4955.53|4953.03|4953.03|0
1627394220000|2021-07-27 13:57:00|4953.77|4953.77|4953.77|4953.77|4953.77|4953.77|4953.53|4953.53|0
1627394230000|2021-07-27 13:57:10|4953.48|4953.48|4951.23|4951.23|4953.48|4953.48|4951.23|4951.23|0
1627394240000|2021-07-27 13:57:20|4951.52|4951.52|4952.58|4952.58|4952.58|4952.58|4951.28|4951.28|0
1627394250000|2021-07-27 13:57:30|4952.79|4952.79|4951.57|4951.57|4952.79|4952.79|4951.57|4951.57|0
1627394260000|2021-07-27 13:57:40|4951.35|4951.35|4949.06|4949.06|4951.35|4951.35|4949.06|4949.06|0
1627394270000|2021-07-27 13:57:50|4949.64|4949.64|4950.84|4950.84|4950.84|4950.84|4949.64|4949.64|0
1627394280000|2021-07-27 13:58:00|4950.55|4950.55|4950.55|4950.55|4950.55|4950.55|4950.55|4950.55|0
1627394290000|2021-07-27 13:58:10|4949.97|4949.97|4947.57|4947.57|4949.97|4949.97|4947.57|4947.57|0
1627394300000|2021-07-27 13:58:20|4947.65|4947.65|4947.58|4947.58|4947.87|4947.87|4947.58|4947.58|0
1627394310000|2021-07-27 13:58:30|4947.29|4947.29|4943.76|4943.76|4947.29|4947.29|4943.76|4943.76|0
1627394320000|2021-07-27 13:58:40|4943.19|4943.19|4942.75|4942.75|4943.76|4943.76|4942.75|4942.75|0
1627394330000|2021-07-27 13:58:50|4942.54|4942.54|4942.23|4942.23|4943.12|4943.12|4942.23|4942.23|0
1627394340000|2021-07-27 13:59:00|4942.81|4942.81|4938.15|4938.15|4942.81|4942.81|4938.15|4938.15|0
1627394350000|2021-07-27 13:59:10|4938.73|4938.73|4940.93|4940.93|4940.93|4940.93|4938.73|4938.73|0
1627394360000|2021-07-27 13:59:20|4941.22|4941.22|4941.17|4941.17|4941.99|4941.99|4941.17|4941.17|0
1627394370000|2021-07-27 13:59:30|4941.89|4941.89|4943.89|4943.89|4943.89|4943.89|4941.89|4941.89|0
1627394380000|2021-07-27 13:59:40|4943.9|4943.9|4944.89|4944.89|4945.42|4945.42|4943.89|4943.89|0
1627394390000|2021-07-27 13:59:50|4944.63|4944.63|4943.89|4943.89|4944.63|4944.63|4943.89|4943.89|0
1627394400000|2021-07-27 14:00:00|4943.6|4943.6|4944.29|4944.29|4944.29|4944.29|4943.6|4943.6|0
1627394410000|2021-07-27 14:00:10|4943.86|4943.86|4944.94|4944.94|4945.08|4945.08|4943.86|4943.86|0
1627394420000|2021-07-27 14:00:20|4944.95|4944.95|4946.59|4946.59|4946.59|4946.59|4944.95|4944.95|0
1627394430000|2021-07-27 14:00:30|4947.39|4947.39|4948.34|4948.34|4948.63|4948.63|4947.39|4947.39|0
1627394440000|2021-07-27 14:00:40|4948.05|4948.05|4946.12|4946.12|4948.05|4948.05|4945.54|4945.54|0
1627394450000|2021-07-27 14:00:50|4946.7|4946.7|4946.91|4946.91|4948.35|4948.35|4946.7|4946.7|0
1627394460000|2021-07-27 14:01:00|4947.77|4947.77|4947.77|4947.77|4948.35|4948.35|4947.77|4947.77|0
1627394470000|2021-07-27 14:01:10|4948.28|4948.28|4948.94|4948.94|4949.23|4949.23|4948.28|4948.28|0
1627394480000|2021-07-27 14:01:20|4947.12|4947.12|4946.56|4946.56|4947.21|4947.21|4946.56|4946.56|0
1627394490000|2021-07-27 14:01:30|4948.07|4948.07|4949.94|4949.94|4949.94|4949.94|4948.07|4948.07|0
1627394500000|2021-07-27 14:01:40|4949.99|4949.99|4950.22|4950.22|4950.22|4950.22|4949.99|4949.99|0
1627394510000|2021-07-27 14:01:50|4951.67|4951.67|4952.17|4952.17|4952.17|4952.17|4951.67|4951.67|0
1627394520000|2021-07-27 14:02:00|4951.88|4951.88|4952.18|4952.18|4952.18|4952.18|4951.02|4951.02|0
1627394530000|2021-07-27 14:02:10|4952.61|4952.61|4951.46|4951.46|4952.88|4952.88|4951.25|4951.25|0
1627394540000|2021-07-27 14:02:20|4951.68|4951.68|4954.87|4954.87|4954.87|4954.87|4951.68|4951.68|0
1627394550000|2021-07-27 14:02:30|4954.88|4954.88|4954.2|4954.2|4955.71|4955.71|4954.2|4954.2|0
1627394560000|2021-07-27 14:02:40|4953.96|4953.96|4952.09|4952.09|4953.96|4953.96|4952.09|4952.09|0
1627394570000|2021-07-27 14:02:50|4952.31|4952.31|4950.27|4950.27|4952.31|4952.31|4950.27|4950.27|0
1627394580000|2021-07-27 14:03:00|4949.4|4949.4|4945.69|4945.69|4949.4|4949.4|4945.69|4945.69|0
1627394590000|2021-07-27 14:03:10|4946.34|4946.34|4947.16|4947.16|4947.66|4947.66|4945.91|4945.91|0
1627394600000|2021-07-27 14:03:20|4946.92|4946.92|4947.16|4947.16|4947.16|4947.16|4946.92|4946.92|0
1627394610000|2021-07-27 14:03:30|4947.12|4947.12|4946.35|4946.35|4947.12|4947.12|4946.35|4946.35|0
1627394620000|2021-07-27 14:03:40|4946.59|4946.59|4948.87|4948.87|4948.87|4948.87|4946.59|4946.59|0
1627394630000|2021-07-27 14:03:50|4948.63|4948.63|4948.26|4948.26|4948.63|4948.63|4948.04|4948.04|0
1627394640000|2021-07-27 14:04:00|4947.68|4947.68|4948.37|4948.37|4951.25|4951.25|4947.68|4947.68|0
1627394650000|2021-07-27 14:04:10|4948.94|4948.94|4946.24|4946.24|4949.23|4949.23|4946.24|4946.24|0
1627394660000|2021-07-27 14:04:20|4945.81|4945.81|4945.46|4945.46|4946.26|4946.26|4945.46|4945.46|0
1627394670000|2021-07-27 14:04:30|4945.17|4945.17|4944.39|4944.39|4945.17|4945.17|4943.95|4943.95|0
1627394680000|2021-07-27 14:04:40|4944.52|4944.52|4944.77|4944.77|4944.77|4944.77|4944.52|4944.52|0
1627394690000|2021-07-27 14:04:50|4944.54|4944.54|4944.82|4944.82|4944.82|4944.82|4944.54|4944.54|0
1627394700000|2021-07-27 14:05:00|4944.59|4944.59|4946.79|4946.79|4946.79|4946.79|4944.59|4944.59|0
1627394710000|2021-07-27 14:05:10|4946.06|4946.06|4946.5|4946.5|4946.79|4946.79|4946.06|4946.06|0
1627394720000|2021-07-27 14:05:20|4946.94|4946.94|4951.29|4951.29|4951.87|4951.87|4946.94|4946.94|0
1627394730000|2021-07-27 14:05:30|4951.58|4951.58|4952.51|4952.51|4952.51|4952.51|4951|4951|0
1627394740000|2021-07-27 14:05:40|4952.08|4952.08|4951.29|4951.29|4952.08|4952.08|4951.29|4951.29|0
1627394750000|2021-07-27 14:05:50|4951|4951|4951.5|4951.5|4953.52|4953.52|4951|4951|0
1627394760000|2021-07-27 14:06:00|4951.21|4951.21|4951.78|4951.78|4952.21|4952.21|4950.92|4950.92|0
1627394770000|2021-07-27 14:06:10|4951.49|4951.49|4952.09|4952.09|4952.09|4952.09|4950.77|4950.77|0
1627394780000|2021-07-27 14:06:20|4952.33|4952.33|4954.17|4954.17|4954.7|4954.7|4952.33|4952.33|0
1627394790000|2021-07-27 14:06:30|4953.88|4953.88|4952.76|4952.76|4953.88|4953.88|4952.33|4952.33|0
1627394800000|2021-07-27 14:06:40|4953|4953|4951.34|4951.34|4953|4953|4951.34|4951.34|0
1627394810000|2021-07-27 14:06:50|4951.77|4951.77|4950.35|4950.35|4951.77|4951.77|4950.35|4950.35|0
1627394820000|2021-07-27 14:07:00|4949.64|4949.64|4948.34|4948.34|4949.64|4949.64|4948.34|4948.34|0
1627394830000|2021-07-27 14:07:10|4948.77|4948.77|4951.07|4951.07|4951.07|4951.07|4948.77|4948.77|0
1627394840000|2021-07-27 14:07:20|4951.09|4951.09|4951.01|4951.01|4951.52|4951.52|4950.8|4950.8|0
1627394850000|2021-07-27 14:07:30|4951.03|4951.03|4947.39|4947.39|4951.03|4951.03|4945.24|4945.24|0
1627394860000|2021-07-27 14:07:40|4947.1|4947.1|4947.1|4947.1|4947.1|4947.1|4946.81|4946.81|0
1627394870000|2021-07-27 14:07:50|4946.81|4946.81|4946.52|4946.52|4946.81|4946.81|4946.52|4946.52|0
1627394880000|2021-07-27 14:08:00|4947.39|4947.39|4947.82|4947.82|4947.82|4947.82|4947.39|4947.39|0
1627394890000|2021-07-27 14:08:10|4948.69|4948.69|4949.29|4949.29|4949.29|4949.29|4948.4|4948.4|0
1627394900000|2021-07-27 14:08:20|4950.16|4950.16|4951.69|4951.69|4952.12|4952.12|4950.16|4950.16|0
1627394910000|2021-07-27 14:08:30|4951.21|4951.21|4949.62|4949.62|4951.21|4951.21|4949.62|4949.62|0
1627394920000|2021-07-27 14:08:40|4949.84|4949.84|4950.13|4950.13|4950.13|4950.13|4949.84|4949.84|0
1627394930000|2021-07-27 14:08:50|4949.69|4949.69|4949.73|4949.73|4949.73|4949.73|4949.69|4949.69|0
1627394940000|2021-07-27 14:09:00|4949.72|4949.72|4948.12|4948.12|4949.72|4949.72|4947.9|4947.9|0
1627394950000|2021-07-27 14:09:10|4948.7|4948.7|4949.13|4949.13|4949.13|4949.13|4948.7|4948.7|0
1627394960000|2021-07-27 14:09:20|4948.31|4948.31|4945.73|4945.73|4948.34|4948.34|4945.73|4945.73|0
1627394970000|2021-07-27 14:09:30|4945.44|4945.44|4944.43|4944.43|4945.44|4945.44|4944.43|4944.43|0
1627394980000|2021-07-27 14:09:40|4945.14|4945.14|4946.03|4946.03|4946.03|4946.03|4945.14|4945.14|0
1627394990000|2021-07-27 14:09:50|4947.19|4947.19|4947.64|4947.64|4947.64|4947.64|4947.19|4947.19|0
1627395000000|2021-07-27 14:10:00|4947.21|4947.21|4945.84|4945.84|4947.21|4947.21|4945.84|4945.84|0
1627395010000|2021-07-27 14:10:10|4944|4944|4942.92|4942.92|4944|4944|4942.92|4942.92|0
1627395020000|2021-07-27 14:10:20|4942.68|4942.68|4941.46|4941.46|4942.68|4942.68|4940.93|4940.93|0
1627395030000|2021-07-27 14:10:30|4941.93|4941.93|4941.66|4941.66|4941.93|4941.93|4941.65|4941.65|0
1627395040000|2021-07-27 14:10:40|4941.19|4941.19|4940.95|4940.95|4941.19|4941.19|4940.95|4940.95|0
1627395050000|2021-07-27 14:10:50|4941.24|4941.24|4942.53|4942.53|4943.06|4943.06|4941.24|4941.24|0
1627395060000|2021-07-27 14:11:00|4943.11|4943.11|4944.11|4944.11|4944.98|4944.98|4943.11|4943.11|0
1627395070000|2021-07-27 14:11:10|4943.82|4943.82|4943.3|4943.3|4943.82|4943.82|4943.06|4943.06|0
1627395080000|2021-07-27 14:11:20|4943.08|4943.08|4940.68|4940.68|4943.08|4943.08|4940.68|4940.68|0
1627395090000|2021-07-27 14:11:30|4941.32|4941.32|4941.03|4941.03|4941.61|4941.61|4941.03|4941.03|0
1627395100000|2021-07-27 14:11:40|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|0
1627395110000|2021-07-27 14:11:50|4942.28|4942.28|4938.77|4938.77|4942.28|4942.28|4938.77|4938.77|0
1627395120000|2021-07-27 14:12:00|4939.06|4939.06|4940.23|4940.23|4940.29|4940.29|4939.06|4939.06|0
1627395130000|2021-07-27 14:12:10|4940.19|4940.19|4942.8|4942.8|4942.8|4942.8|4940.19|4940.19|0
1627395140000|2021-07-27 14:12:20|4943.38|4943.38|4943.3|4943.3|4943.38|4943.38|4943.3|4943.3|0
1627395150000|2021-07-27 14:12:30|4942.58|4942.58|4939.9|4939.9|4942.58|4942.58|4939.9|4939.9|0
1627395160000|2021-07-27 14:12:40|4939.61|4939.61|4938.84|4938.84|4939.61|4939.61|4938.63|4938.63|0
1627395170000|2021-07-27 14:12:50|4938.55|4938.55|4939.52|4939.52|4939.52|4939.52|4938.55|4938.55|0
1627395180000|2021-07-27 14:13:00|4939.2|4939.2|4938.73|4938.73|4939.2|4939.2|4938.62|4938.62|0
1627395190000|2021-07-27 14:13:10|4938.97|4938.97|4938.73|4938.73|4938.97|4938.97|4938.73|4938.73|0
1627395200000|2021-07-27 14:13:20|4938.97|4938.97|4938.3|4938.3|4939.42|4939.42|4938.3|4938.3|0
1627395210000|2021-07-27 14:13:30|4938.28|4938.28|4939.7|4939.7|4939.7|4939.7|4938.28|4938.28|0
1627395220000|2021-07-27 14:13:40|4939.41|4939.41|4938.7|4938.7|4939.41|4939.41|4937.94|4937.94|0
1627395230000|2021-07-27 14:13:50|4939.14|4939.14|4940.45|4940.45|4941.03|4941.03|4939.14|4939.14|0
1627395240000|2021-07-27 14:14:00|4940.74|4940.74|4941.03|4941.03|4941.03|4941.03|4940.16|4940.16|0
1627395250000|2021-07-27 14:14:10|4941.27|4941.27|4941.31|4941.31|4941.7|4941.7|4940.45|4940.45|0
1627395260000|2021-07-27 14:14:20|4940.95|4940.95|4939.55|4939.55|4940.95|4940.95|4939.55|4939.55|0
1627395270000|2021-07-27 14:14:30|4940.41|4940.41|4939.82|4939.82|4940.41|4940.41|4939.43|4939.43|0
1627395280000|2021-07-27 14:14:40|4940.25|4940.25|4940.73|4940.73|4940.73|4940.73|4940.15|4940.15|0
1627395290000|2021-07-27 14:14:50|4941.21|4941.21|4940.63|4940.63|4941.21|4941.21|4940.63|4940.63|0
1627395300000|2021-07-27 14:15:00|4940.92|4940.92|4939.51|4939.51|4940.92|4940.92|4939.51|4939.51|0
1627395310000|2021-07-27 14:15:10|4939.29|4939.29|4938.7|4938.7|4939.29|4939.29|4938.42|4938.42|0
1627395320000|2021-07-27 14:15:20|4939.28|4939.28|4939.87|4939.87|4939.87|4939.87|4938.99|4938.99|0
1627395330000|2021-07-27 14:15:30|4940.09|4940.09|4939.66|4939.66|4941.67|4941.67|4939.23|4939.23|0
1627395340000|2021-07-27 14:15:40|4939.37|4939.37|4939.66|4939.66|4939.66|4939.66|4939.01|4939.01|0
1627395350000|2021-07-27 14:15:50|4940.45|4940.45|4941.15|4941.15|4941.15|4941.15|4940.45|4940.45|0
1627395360000|2021-07-27 14:16:00|4940.71|4940.71|4941.16|4941.16|4941.16|4941.16|4940.22|4940.22|0
1627395370000|2021-07-27 14:16:10|4941.45|4941.45|4942.05|4942.05|4942.77|4942.77|4941.45|4941.45|0
1627395380000|2021-07-27 14:16:20|4942.07|4942.07|4943.71|4943.71|4943.71|4943.71|4942.07|4942.07|0
1627395390000|2021-07-27 14:16:30|4944|4944|4944.35|4944.35|4945.35|4945.35|4944|4944|0
1627395400000|2021-07-27 14:16:40|4944.49|4944.49|4944.97|4944.97|4945.26|4945.26|4944.49|4944.49|0
1627395410000|2021-07-27 14:16:50|4944.49|4944.49|4944.22|4944.22|4944.49|4944.49|4943.99|4943.99|0
1627395420000|2021-07-27 14:17:00|4944.72|4944.72|4944.77|4944.77|4945.01|4945.01|4944.53|4944.53|0
1627395430000|2021-07-27 14:17:10|4944.53|4944.53|4944.82|4944.82|4944.82|4944.82|4944.53|4944.53|0
1627395440000|2021-07-27 14:17:20|4946.11|4946.11|4948.29|4948.29|4948.51|4948.51|4945.68|4945.68|0
1627395450000|2021-07-27 14:17:30|4948|4948|4946.92|4946.92|4948.29|4948.29|4946.92|4946.92|0
1627395460000|2021-07-27 14:17:40|4946.44|4946.44|4948.41|4948.41|4948.41|4948.41|4946.15|4946.15|0
1627395470000|2021-07-27 14:17:50|4948.12|4948.12|4947.49|4947.49|4948.12|4948.12|4947.49|4947.49|0
1627395480000|2021-07-27 14:18:00|4947.34|4947.34|4946.48|4946.48|4948.21|4948.21|4946.48|4946.48|0
1627395490000|2021-07-27 14:18:10|4946.91|4946.91|4947.25|4947.25|4947.25|4947.25|4946.62|4946.62|0
1627395500000|2021-07-27 14:18:20|4947.49|4947.49|4947.2|4947.2|4947.49|4947.49|4947.2|4947.2|0
1627395510000|2021-07-27 14:18:30|4946.96|4946.96|4946.44|4946.44|4946.96|4946.96|4946.15|4946.15|0
1627395520000|2021-07-27 14:18:40|4946.73|4946.73|4946.44|4946.44|4946.73|4946.73|4946.44|4946.44|0
1627395530000|2021-07-27 14:18:50|4947.92|4947.92|4947.92|4947.92|4947.92|4947.92|4947.92|4947.92|0
1627395540000|2021-07-27 14:19:00|4948.4|4948.4|4949.97|4949.97|4949.97|4949.97|4948.4|4948.4|0
1627395550000|2021-07-27 14:19:10|4949.68|4949.68|4949.66|4949.66|4949.68|4949.68|4949.44|4949.44|0
1627395560000|2021-07-27 14:19:20|4950.24|4950.24|4950.48|4950.48|4950.48|4950.48|4950.24|4950.24|0
1627395570000|2021-07-27 14:19:30|4950|4950|4948.76|4948.76|4950|4950|4948.28|4948.28|0
1627395580000|2021-07-27 14:19:40|4949.24|4949.24|4949.19|4949.19|4949.24|4949.24|4949.19|4949.19|0
1627395590000|2021-07-27 14:19:50|4950.84|4950.84|4951.06|4951.06|4951.13|4951.13|4950.84|4950.84|0
1627395600000|2021-07-27 14:20:00|4950.84|4950.84|4952.14|4952.14|4952.14|4952.14|4950.84|4950.84|0
1627395610000|2021-07-27 14:20:10|4951.9|4951.9|4951.9|4951.9|4951.9|4951.9|4951.9|4951.9|0
1627395620000|2021-07-27 14:20:20|4952.38|4952.38|4953.84|4953.84|4954.32|4954.32|4952.38|4952.38|0
1627395630000|2021-07-27 14:20:30|4953.55|4953.55|4954.38|4954.38|4954.67|4954.67|4953.55|4953.55|0
1627395640000|2021-07-27 14:20:40|4954.67|4954.67|4954.91|4954.91|4955.61|4955.61|4954.67|4954.67|0
1627395650000|2021-07-27 14:20:50|4955.39|4955.39|4955.15|4955.15|4955.39|4955.39|4955.15|4955.15|0
1627395660000|2021-07-27 14:21:00|4954.86|4954.86|4957.4|4957.4|4957.4|4957.4|4954.62|4954.62|0
1627395670000|2021-07-27 14:21:10|4957.12|4957.12|4958.74|4958.74|4958.74|4958.74|4957.12|4957.12|0
1627395680000|2021-07-27 14:21:20|4958.27|4958.27|4958.69|4958.69|4958.69|4958.69|4957.55|4957.55|0
1627395690000|2021-07-27 14:21:30|4958.71|4958.71|4959|4959|4959|4959|4958.42|4958.42|0
1627395700000|2021-07-27 14:21:40|4958.78|4958.78|4961.68|4961.68|4961.68|4961.68|4958.78|4958.78|0
1627395710000|2021-07-27 14:21:50|4961.7|4961.7|4961.43|4961.43|4961.72|4961.72|4960.5|4960.5|0
1627395720000|2021-07-27 14:22:00|4961.65|4961.65|4963.29|4963.29|4963.82|4963.82|4961.65|4961.65|0
1627395730000|2021-07-27 14:22:10|4963.34|4963.34|4963.06|4963.06|4963.35|4963.35|4963.06|4963.06|0
1627395740000|2021-07-27 14:22:20|4963.04|4963.04|4964.58|4964.58|4964.58|4964.58|4963.04|4963.04|0
1627395750000|2021-07-27 14:22:30|4963.82|4963.82|4962.4|4962.4|4963.82|4963.82|4962.19|4962.19|0
1627395760000|2021-07-27 14:22:40|4962.64|4962.64|4962.81|4962.81|4963.1|4963.1|4962.64|4962.64|0
1627395770000|2021-07-27 14:22:50|4962.52|4962.52|4962.52|4962.52|4962.52|4962.52|4962.52|4962.52|0
1627395780000|2021-07-27 14:23:00|4962.81|4962.81|4965.01|4965.01|4965.01|4965.01|4962.59|4962.59|0
1627395790000|2021-07-27 14:23:10|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|0
1627395800000|2021-07-27 14:23:20|4965.66|4965.66|4964.96|4964.96|4965.95|4965.95|4964.46|4964.46|0
1627395810000|2021-07-27 14:23:30|4964.67|4964.67|4963.55|4963.55|4964.67|4964.67|4963.55|4963.55|0
1627395820000|2021-07-27 14:23:40|4962.97|4962.97|4961.67|4961.67|4962.97|4962.97|4961.67|4961.67|0
1627395830000|2021-07-27 14:23:50|4960.48|4960.48|4961.97|4961.97|4961.99|4961.99|4960.48|4960.48|0
1627395840000|2021-07-27 14:24:00|4961.39|4961.39|4961.68|4961.68|4961.68|4961.68|4961.39|4961.39|0
1627395850000|2021-07-27 14:24:10|4961.47|4961.47|4961.47|4961.47|4961.52|4961.52|4961.23|4961.23|0
1627395860000|2021-07-27 14:24:20|4961.76|4961.76|4962.17|4962.17|4962.19|4962.19|4961.76|4961.76|0
1627395880000|2021-07-27 14:24:40|4962.21|4962.21|4964.68|4964.68|4964.68|4964.68|4962.21|4962.21|0
1627395890000|2021-07-27 14:24:50|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|0
1627395900000|2021-07-27 14:25:00|4964.09|4964.09|4962.37|4962.37|4964.09|4964.09|4962.37|4962.37|0
1627395910000|2021-07-27 14:25:10|4961.41|4961.41|4961.4|4961.4|4961.41|4961.41|4961.4|4961.4|0
1627395920000|2021-07-27 14:25:20|4961.11|4961.11|4960.22|4960.22|4961.64|4961.64|4960.22|4960.22|0
1627395930000|2021-07-27 14:25:30|4959.69|4959.69|4959.97|4959.97|4959.97|4959.97|4959.66|4959.66|0
1627395940000|2021-07-27 14:25:40|4959.68|4959.68|4959.73|4959.73|4960.02|4960.02|4959.44|4959.44|0
1627395950000|2021-07-27 14:25:50|4959.72|4959.72|4959.72|4959.72|4959.72|4959.72|4959.72|4959.72|0
1627395960000|2021-07-27 14:26:00|4959.93|4959.93|4962.21|4962.21|4962.43|4962.43|4959.93|4959.93|0
1627395970000|2021-07-27 14:26:10|4961.99|4961.99|4961.99|4961.99|4961.99|4961.99|4961.99|4961.99|0
1627395980000|2021-07-27 14:26:20|4962.43|4962.43|4963.22|4963.22|4963.22|4963.22|4962.43|4962.43|0
1627395990000|2021-07-27 14:26:30|4962.79|4962.79|4961.78|4961.78|4962.79|4962.79|4961.78|4961.78|0
1627396000000|2021-07-27 14:26:40|4962.36|4962.36|4961.04|4961.04|4962.36|4962.36|4961.04|4961.04|0
1627396010000|2021-07-27 14:26:50|4961.28|4961.28|4962.02|4962.02|4962.02|4962.02|4961.28|4961.28|0
1627396020000|2021-07-27 14:27:00|4961.73|4961.73|4962.6|4962.6|4962.6|4962.6|4961.73|4961.73|0
1627396030000|2021-07-27 14:27:10|4963.97|4963.97|4965.21|4965.21|4965.45|4965.45|4963.97|4963.97|0
1627396040000|2021-07-27 14:27:20|4965.23|4965.23|4965.23|4965.23|4965.23|4965.23|4965.23|4965.23|0
1627396050000|2021-07-27 14:27:30|4965.52|4965.52|4965.52|4965.52|4965.52|4965.52|4965.52|4965.52|0
1627396060000|2021-07-27 14:27:40|4965.73|4965.73|4966.67|4966.67|4966.67|4966.67|4965.52|4965.52|0
1627396070000|2021-07-27 14:27:50|4966.95|4966.95|4967.46|4967.46|4967.46|4967.46|4966.95|4966.95|0
1627396080000|2021-07-27 14:28:00|4967.54|4967.54|4968.14|4968.14|4968.14|4968.14|4967.54|4967.54|0
1627396090000|2021-07-27 14:28:10|4967.9|4967.9|4968.7|4968.7|4968.7|4968.7|4967.9|4967.9|0
1627396100000|2021-07-27 14:28:20|4968.41|4968.41|4968.39|4968.39|4969.13|4969.13|4968.33|4968.33|0
1627396110000|2021-07-27 14:28:30|4968.67|4968.67|4970.4|4970.4|4970.4|4970.4|4968.67|4968.67|0
1627396120000|2021-07-27 14:28:40|4970.64|4970.64|4971.31|4971.31|4971.31|4971.31|4970.64|4970.64|0
1627396130000|2021-07-27 14:28:50|4971.84|4971.84|4971.84|4971.84|4971.84|4971.84|4971.84|4971.84|0
1627396140000|2021-07-27 14:29:00|4971.07|4971.07|4971.07|4971.07|4971.07|4971.07|4971.07|4971.07|0
1627396150000|2021-07-27 14:29:10|4971.36|4971.36|4971.34|4971.34|4971.36|4971.36|4971.34|4971.34|0
1627396160000|2021-07-27 14:29:20|4971.12|4971.12|4970.51|4970.51|4971.12|4971.12|4970.48|4970.48|0
1627396170000|2021-07-27 14:29:30|4970.8|4970.8|4970.19|4970.19|4971.44|4971.44|4969.98|4969.98|0
1627396180000|2021-07-27 14:29:40|4970.77|4970.77|4971.95|4971.95|4971.95|4971.95|4970.77|4970.77|0
1627396190000|2021-07-27 14:29:50|4971.66|4971.66|4971.01|4971.01|4971.66|4971.66|4970.94|4970.94|0
1627396200000|2021-07-27 14:30:00|4970.72|4970.72|4969.4|4969.4|4970.72|4970.72|4969.4|4969.4|0
1627396210000|2021-07-27 14:30:10|4969.69|4969.69|4968.18|4968.18|4970.46|4970.46|4968.18|4968.18|0
1627396220000|2021-07-27 14:30:20|4967.96|4967.96|4967.38|4967.38|4967.96|4967.96|4967.38|4967.38|0
1627396230000|2021-07-27 14:30:30|4967.6|4967.6|4966.88|4966.88|4968.18|4968.18|4966.88|4966.88|0
1627396240000|2021-07-27 14:30:40|4967.12|4967.12|4968.44|4968.44|4968.68|4968.68|4967.12|4967.12|0
1627396260000|2021-07-27 14:31:00|4968.23|4968.23|4966.72|4966.72|4968.23|4968.23|4965.78|4965.78|0
1627396270000|2021-07-27 14:31:10|4966.69|4966.69|4967.96|4967.96|4968.2|4968.2|4966.69|4966.69|0
1627396280000|2021-07-27 14:31:20|4967.74|4967.74|4972.13|4972.13|4972.13|4972.13|4967.74|4967.74|0
1627396290000|2021-07-27 14:31:30|4972.35|4972.35|4971.7|4971.7|4972.56|4972.56|4971.7|4971.7|0
1627396300000|2021-07-27 14:31:40|4971.22|4971.22|4971.15|4971.15|4971.22|4971.22|4970.93|4970.93|0
1627396310000|2021-07-27 14:31:50|4970.86|4970.86|4968.46|4968.46|4970.86|4970.86|4968.46|4968.46|0
1627396320000|2021-07-27 14:32:00|4968.25|4968.25|4968.43|4968.43|4968.72|4968.72|4967.67|4967.67|0
1627396330000|2021-07-27 14:32:10|4968.2|4968.2|4966.91|4966.91|4968.2|4968.2|4966.62|4966.62|0
1627396340000|2021-07-27 14:32:20|4967.15|4967.15|4967.58|4967.58|4967.58|4967.58|4967.15|4967.15|0
1627396350000|2021-07-27 14:32:30|4966.93|4966.93|4967.31|4967.31|4967.53|4967.53|4966.88|4966.88|0
1627396360000|2021-07-27 14:32:40|4966.39|4966.39|4966.34|4966.34|4966.39|4966.39|4965.81|4965.81|0
1627396370000|2021-07-27 14:32:50|4966.77|4966.77|4967.08|4967.08|4967.35|4967.35|4966.77|4966.77|0
1627396380000|2021-07-27 14:33:00|4966.86|4966.86|4964.88|4964.88|4966.86|4966.86|4964.88|4964.88|0
1627396390000|2021-07-27 14:33:10|4965.45|4965.45|4964.21|4964.21|4965.45|4965.45|4963.97|4963.97|0
1627396400000|2021-07-27 14:33:20|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|0
1627396410000|2021-07-27 14:33:30|4964.39|4964.39|4964.43|4964.43|4964.44|4964.44|4964.15|4964.15|0
1627396420000|2021-07-27 14:33:40|4964.14|4964.14|4964.1|4964.1|4964.14|4964.14|4964.1|4964.1|0
1627396430000|2021-07-27 14:33:50|4963.62|4963.62|4964.1|4964.1|4964.1|4964.1|4963.62|4963.62|0
1627396440000|2021-07-27 14:34:00|4964.68|4964.68|4964.2|4964.2|4964.68|4964.68|4964.01|4964.01|0
1627396450000|2021-07-27 14:34:10|4963.29|4963.29|4963.43|4963.43|4963.43|4963.43|4962.71|4962.71|0
1627396460000|2021-07-27 14:34:20|4963.15|4963.15|4963.38|4963.38|4963.38|4963.38|4962.93|4962.93|0
1627396470000|2021-07-27 14:34:30|4963.17|4963.17|4961.88|4961.88|4964.42|4964.42|4961.88|4961.88|0
1627396480000|2021-07-27 14:34:40|4961.87|4961.87|4961.05|4961.05|4961.87|4961.87|4960.47|4960.47|0
1627396490000|2021-07-27 14:34:50|4960.57|4960.57|4960.81|4960.81|4960.81|4960.81|4960.57|4960.57|0
1627396500000|2021-07-27 14:35:00|4960.62|4960.62|4962.43|4962.43|4962.43|4962.43|4960.62|4960.62|0
1627396510000|2021-07-27 14:35:10|4963.38|4963.38|4965.08|4965.08|4965.08|4965.08|4963.38|4963.38|0
1627396520000|2021-07-27 14:35:20|4965.52|4965.52|4965.06|4965.06|4965.52|4965.52|4964.55|4964.55|0
1627396530000|2021-07-27 14:35:30|4965.35|4965.35|4964.6|4964.6|4965.35|4965.35|4964.6|4964.6|0
1627396540000|2021-07-27 14:35:40|4964.31|4964.31|4963.64|4963.64|4964.31|4964.31|4963.64|4963.64|0
1627396550000|2021-07-27 14:35:50|4964.1|4964.1|4964.89|4964.89|4964.89|4964.89|4964.1|4964.1|0
1627396560000|2021-07-27 14:36:00|4964.91|4964.91|4965.32|4965.32|4965.33|4965.33|4964.88|4964.88|0
1627396570000|2021-07-27 14:36:10|4965.61|4965.61|4964.93|4964.93|4965.61|4965.61|4964.93|4964.93|0
1627396580000|2021-07-27 14:36:20|4964.38|4964.38|4961.86|4961.86|4964.38|4964.38|4961.86|4961.86|0
1627396590000|2021-07-27 14:36:30|4961.57|4961.57|4960.88|4960.88|4961.57|4961.57|4960.88|4960.88|0
1627396600000|2021-07-27 14:36:40|4961.17|4961.17|4961.58|4961.58|4961.58|4961.58|4961.17|4961.17|0
1627396610000|2021-07-27 14:36:50|4960.86|4960.86|4961.08|4961.08|4961.36|4961.36|4959.74|4959.74|0
1627396620000|2021-07-27 14:37:00|4960.17|4960.17|4958.87|4958.87|4960.17|4960.17|4958.42|4958.42|0
1627396630000|2021-07-27 14:37:10|4958.85|4958.85|4961.05|4961.05|4961.36|4961.36|4958.85|4958.85|0
1627396640000|2021-07-27 14:37:20|4961.63|4961.63|4961.13|4961.13|4961.63|4961.63|4961.13|4961.13|0
1627396650000|2021-07-27 14:37:30|4960.89|4960.89|4960.31|4960.31|4960.89|4960.89|4960.31|4960.31|0
1627396660000|2021-07-27 14:37:40|4960.09|4960.09|4960.78|4960.78|4960.78|4960.78|4960.09|4960.09|0
1627396680000|2021-07-27 14:38:00|4961.07|4961.07|4959.56|4959.56|4961.07|4961.07|4959.56|4959.56|0
1627396700000|2021-07-27 14:38:20|4958.6|4958.6|4960.31|4960.31|4960.31|4960.31|4958.02|4958.02|0
1627396710000|2021-07-27 14:38:30|4960.02|4960.02|4959.76|4959.76|4960.02|4960.02|4959.76|4959.76|0
1627396720000|2021-07-27 14:38:40|4960.05|4960.05|4959.27|4959.27|4960.09|4960.09|4959.27|4959.27|0
1627396730000|2021-07-27 14:38:50|4959.56|4959.56|4959.26|4959.26|4959.56|4959.56|4959.26|4959.26|0
1627396740000|2021-07-27 14:39:00|4958.75|4958.75|4963.02|4963.02|4963.26|4963.26|4958.46|4958.46|0
1627396750000|2021-07-27 14:39:10|4962.21|4962.21|4961.36|4961.36|4962.21|4962.21|4961.36|4961.36|0
1627396760000|2021-07-27 14:39:20|4961.6|4961.6|4961.31|4961.31|4961.6|4961.6|4961.31|4961.31|0
1627396770000|2021-07-27 14:39:30|4961.6|4961.6|4961.82|4961.82|4961.82|4961.82|4961.58|4961.58|0
1627396780000|2021-07-27 14:39:40|4961.6|4961.6|4960.61|4960.61|4961.6|4961.6|4960.4|4960.4|0
1627396790000|2021-07-27 14:39:50|4960.85|4960.85|4961.1|4961.1|4961.12|4961.12|4960.61|4960.61|0
1627396800000|2021-07-27 14:40:00|4960.88|4960.88|4960.9|4960.9|4960.9|4960.9|4960.88|4960.88|0
1627396810000|2021-07-27 14:40:10|4962.03|4962.03|4962.63|4962.63|4965.1|4965.1|4962.03|4962.03|0
1627396820000|2021-07-27 14:40:20|4962.61|4962.61|4962.39|4962.39|4962.61|4962.61|4962.39|4962.39|0
1627396830000|2021-07-27 14:40:30|4961.41|4961.41|4963.86|4963.86|4963.86|4963.86|4961.41|4961.41|0
1627396840000|2021-07-27 14:40:40|4964.15|4964.15|4964.26|4964.26|4964.84|4964.84|4964.05|4964.05|0
1627396850000|2021-07-27 14:40:50|4964.84|4964.84|4964.34|4964.34|4964.84|4964.84|4964.34|4964.34|0
1627396860000|2021-07-27 14:41:00|4964.62|4964.62|4965.86|4965.86|4965.86|4965.86|4964.62|4964.62|0
1627396870000|2021-07-27 14:41:10|4965.85|4965.85|4966.95|4966.95|4966.95|4966.95|4965.85|4965.85|0
1627396880000|2021-07-27 14:41:20|4967.66|4967.66|4968.09|4968.09|4968.09|4968.09|4967.66|4967.66|0
1627396890000|2021-07-27 14:41:30|4969.05|4969.05|4970.47|4970.47|4970.47|4970.47|4968.62|4968.62|0
1627396900000|2021-07-27 14:41:40|4970.76|4970.76|4969.3|4969.3|4971.25|4971.25|4969.3|4969.3|0
1627396910000|2021-07-27 14:41:50|4969.54|4969.54|4970.81|4970.81|4971.08|4971.08|4969.54|4969.54|0
1627396920000|2021-07-27 14:42:00|4971.02|4971.02|4970.06|4970.06|4971.04|4971.04|4970.06|4970.06|0
1627396930000|2021-07-27 14:42:10|4969.49|4969.49|4969.28|4969.28|4969.49|4969.49|4967.58|4967.58|0
1627396940000|2021-07-27 14:42:20|4969.05|4969.05|4968.01|4968.01|4969.05|4969.05|4968.01|4968.01|0
1627396950000|2021-07-27 14:42:30|4968.49|4968.49|4969.28|4969.28|4969.28|4969.28|4968.49|4968.49|0
1627396960000|2021-07-27 14:42:40|4969.07|4969.07|4968.24|4968.24|4969.07|4969.07|4968.24|4968.24|0
1627396970000|2021-07-27 14:42:50|4968.02|4968.02|4968.02|4968.02|4968.02|4968.02|4968.02|4968.02|0
1627396980000|2021-07-27 14:43:00|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|0
1627396990000|2021-07-27 14:43:10|4967.01|4967.01|4967.3|4967.3|4967.59|4967.59|4967.01|4967.01|0
1627397010000|2021-07-27 14:43:30|4968|4968|4967.78|4967.78|4968|4968|4967.78|4967.78|0
1627397030000|2021-07-27 14:43:50|4968|4968|4968.24|4968.24|4968.24|4968.24|4968|4968|0
1627397040000|2021-07-27 14:44:00|4968.81|4968.81|4967.62|4967.62|4968.81|4968.81|4967.62|4967.62|0
1627397050000|2021-07-27 14:44:10|4967.59|4967.59|4965.79|4965.79|4967.59|4967.59|4965.6|4965.6|0
1627397060000|2021-07-27 14:44:20|4966.08|4966.08|4966.08|4966.08|4966.08|4966.08|4966.08|4966.08|0
1627397070000|2021-07-27 14:44:30|4966.29|4966.29|4966.77|4966.77|4966.77|4966.77|4966.29|4966.29|0
1627397080000|2021-07-27 14:44:40|4966.55|4966.55|4966.55|4966.55|4966.55|4966.55|4966.55|4966.55|0
1627397090000|2021-07-27 14:44:50|4966.84|4966.84|4966.55|4966.55|4966.84|4966.84|4966.34|4966.34|0
1627397100000|2021-07-27 14:45:00|4966.27|4966.27|4966.27|4966.27|4966.27|4966.27|4966.27|4966.27|0
1627397110000|2021-07-27 14:45:10|4966.03|4966.03|4966.43|4966.43|4966.43|4966.43|4965.74|4965.74|0
1627397120000|2021-07-27 14:45:20|4967.01|4967.01|4967.72|4967.72|4967.72|4967.72|4967.01|4967.01|0
1627397130000|2021-07-27 14:45:30|4968.01|4968.01|4968.3|4968.3|4968.3|4968.3|4968.01|4968.01|0
1627397140000|2021-07-27 14:45:40|4968.82|4968.82|4968.61|4968.61|4968.82|4968.82|4968.61|4968.61|0
1627397150000|2021-07-27 14:45:50|4968.37|4968.37|4968.15|4968.15|4968.37|4968.37|4968.15|4968.15|0
1627397160000|2021-07-27 14:46:00|4968.59|4968.59|4969.59|4969.59|4969.59|4969.59|4968.59|4968.59|0
1627397170000|2021-07-27 14:46:10|4970.67|4970.67|4970.91|4970.91|4970.91|4970.91|4970.67|4970.67|0
1627397180000|2021-07-27 14:46:20|4970.62|4970.62|4968.01|4968.01|4970.62|4970.62|4968.01|4968.01|0
1627397200000|2021-07-27 14:46:40|4967.43|4967.43|4967.72|4967.72|4967.72|4967.72|4967.43|4967.43|0
1627397210000|2021-07-27 14:46:50|4967.7|4967.7|4963.52|4963.52|4967.7|4967.7|4963.52|4963.52|0
1627397220000|2021-07-27 14:47:00|4962.96|4962.96|4962.94|4962.94|4963.72|4963.72|4962.94|4962.94|0
1627397230000|2021-07-27 14:47:10|4962.65|4962.65|4962.65|4962.65|4962.65|4962.65|4962.65|4962.65|0
1627397240000|2021-07-27 14:47:20|4963.52|4963.52|4964.16|4964.16|4964.23|4964.23|4963.52|4963.52|0
1627397250000|2021-07-27 14:47:30|4963.87|4963.87|4963.15|4963.15|4963.87|4963.87|4963.15|4963.15|0
1627397260000|2021-07-27 14:47:40|4963.13|4963.13|4963.13|4963.13|4963.13|4963.13|4963.13|4963.13|0
1627397270000|2021-07-27 14:47:50|4962.25|4962.25|4961.22|4961.22|4962.25|4962.25|4961.22|4961.22|0
1627397280000|2021-07-27 14:48:00|4961.26|4961.26|4960.1|4960.1|4962.27|4962.27|4960.1|4960.1|0
1627397290000|2021-07-27 14:48:10|4960.31|4960.31|4959.46|4959.46|4960.55|4960.55|4959.46|4959.46|0
1627397310000|2021-07-27 14:48:30|4959.03|4959.03|4959.03|4959.03|4959.03|4959.03|4959.03|4959.03|0
1627397320000|2021-07-27 14:48:40|4958.79|4958.79|4959.75|4959.75|4959.75|4959.75|4958.79|4958.79|0
1627397330000|2021-07-27 14:48:50|4959.51|4959.51|4958.75|4958.75|4959.51|4959.51|4958.75|4958.75|0
1627397340000|2021-07-27 14:49:00|4958.46|4958.46|4959.98|4959.98|4959.98|4959.98|4958.46|4958.46|0
1627397350000|2021-07-27 14:49:10|4959.69|4959.69|4959.98|4959.98|4959.98|4959.98|4959.69|4959.69|0
1627397360000|2021-07-27 14:49:20|4959.41|4959.41|4959.41|4959.41|4959.41|4959.41|4959.41|4959.41|0
1627397370000|2021-07-27 14:49:30|4959.84|4959.84|4960.31|4960.31|4960.31|4960.31|4959.84|4959.84|0
1627397380000|2021-07-27 14:49:40|4961.18|4961.18|4961.04|4961.04|4961.18|4961.18|4960.4|4960.4|0
1627397390000|2021-07-27 14:49:50|4961.33|4961.33|4961.81|4961.81|4961.81|4961.81|4961.33|4961.33|0
1627397400000|2021-07-27 14:50:00|4962.1|4962.1|4961.81|4961.81|4962.1|4962.1|4961.81|4961.81|0
1627397410000|2021-07-27 14:50:10|4961.79|4961.79|4959.02|4959.02|4961.83|4961.83|4959.02|4959.02|0
1627397420000|2021-07-27 14:50:20|4958.81|4958.81|4956.48|4956.48|4958.81|4958.81|4956.48|4956.48|0
1627397430000|2021-07-27 14:50:30|4956.27|4956.27|4956.85|4956.85|4957.4|4957.4|4956.27|4956.27|0
1627397440000|2021-07-27 14:50:40|4956.37|4956.37|4955.7|4955.7|4956.37|4956.37|4955.7|4955.7|0
1627397450000|2021-07-27 14:50:50|4955.46|4955.46|4954.85|4954.85|4955.46|4955.46|4954.85|4954.85|0
1627397460000|2021-07-27 14:51:00|4953.49|4953.49|4952.07|4952.07|4953.49|4953.49|4952.07|4952.07|0
1627397470000|2021-07-27 14:51:10|4952.5|4952.5|4952.57|4952.57|4953.6|4953.6|4952.5|4952.5|0
1627397480000|2021-07-27 14:51:20|4952.54|4952.54|4952.3|4952.3|4952.54|4952.54|4952.3|4952.3|0
1627397490000|2021-07-27 14:51:30|4952.54|4952.54|4953.57|4953.57|4953.57|4953.57|4952.3|4952.3|0
1627397500000|2021-07-27 14:51:40|4953.79|4953.79|4954.75|4954.75|4954.75|4954.75|4953.79|4953.79|0
1627397510000|2021-07-27 14:51:50|4954.51|4954.51|4954.8|4954.8|4954.8|4954.8|4954.51|4954.51|0
1627397520000|2021-07-27 14:52:00|4955.04|4955.04|4954.8|4954.8|4955.04|4955.04|4954.8|4954.8|0
1627397530000|2021-07-27 14:52:10|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|0
1627397540000|2021-07-27 14:52:20|4954.35|4954.35|4954.86|4954.86|4955.1|4955.1|4954.35|4954.35|0
1627397550000|2021-07-27 14:52:30|4954.64|4954.64|4952.77|4952.77|4954.84|4954.84|4952.77|4952.77|0
1627397560000|2021-07-27 14:52:40|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|0
1627397570000|2021-07-27 14:52:50|4951.41|4951.41|4951.36|4951.36|4951.65|4951.65|4950.78|4950.78|0
1627397580000|2021-07-27 14:53:00|4951.57|4951.57|4954.33|4954.33|4954.33|4954.33|4951.57|4951.57|0
1627397590000|2021-07-27 14:53:10|4954.62|4954.62|4955.53|4955.53|4955.53|4955.53|4954.62|4954.62|0
1627397600000|2021-07-27 14:53:20|4955.77|4955.77|4956.08|4956.08|4956.08|4956.08|4955.77|4955.77|0
1627397610000|2021-07-27 14:53:30|4955.84|4955.84|4957.82|4957.82|4957.82|4957.82|4955.84|4955.84|0
1627397620000|2021-07-27 14:53:40|4957.8|4957.8|4957.52|4957.52|4957.8|4957.8|4957.52|4957.52|0
1627397630000|2021-07-27 14:53:50|4957.99|4957.99|4957.83|4957.83|4957.99|4957.99|4957.32|4957.32|0
1627397640000|2021-07-27 14:54:00|4957.79|4957.79|4960.96|4960.96|4961.25|4961.25|4957.79|4957.79|0
1627397650000|2021-07-27 14:54:10|4961.19|4961.19|4960.55|4960.55|4961.19|4961.19|4960.52|4960.52|0
1627397660000|2021-07-27 14:54:20|4960.84|4960.84|4961.98|4961.98|4961.98|4961.98|4960.84|4960.84|0
1627397670000|2021-07-27 14:54:30|4961.99|4961.99|4961.97|4961.97|4961.99|4961.99|4961.97|4961.97|0
1627397680000|2021-07-27 14:54:40|4961.67|4961.67|4961.14|4961.14|4961.67|4961.67|4961.14|4961.14|0
1627397690000|2021-07-27 14:54:50|4960.93|4960.93|4960.69|4960.69|4960.93|4960.93|4960.69|4960.69|0
1627397700000|2021-07-27 14:55:00|4961.62|4961.62|4962.38|4962.38|4962.38|4962.38|4960.78|4960.78|0
1627397710000|2021-07-27 14:55:10|4962.17|4962.17|4961.97|4961.97|4962.17|4962.17|4961.95|4961.95|0
1627397720000|2021-07-27 14:55:20|4961.89|4961.89|4963.16|4963.16|4963.45|4963.45|4961.46|4961.46|0
1627397730000|2021-07-27 14:55:30|4963.2|4963.2|4962.58|4962.58|4963.38|4963.38|4962.58|4962.58|0
1627397740000|2021-07-27 14:55:40|4962.37|4962.37|4962.08|4962.08|4962.37|4962.37|4961.5|4961.5|0
1627397750000|2021-07-27 14:55:50|4962.1|4962.1|4963.45|4963.45|4963.45|4963.45|4962.1|4962.1|0
1627397760000|2021-07-27 14:56:00|4963.47|4963.47|4964.4|4964.4|4965.79|4965.79|4963.47|4963.47|0
1627397770000|2021-07-27 14:56:10|4964.69|4964.69|4965.62|4965.62|4965.62|4965.62|4964.69|4964.69|0
1627397780000|2021-07-27 14:56:20|4966.53|4966.53|4966.29|4966.29|4966.53|4966.53|4966|4966|0
1627397790000|2021-07-27 14:56:30|4966.53|4966.53|4966.9|4966.9|4966.9|4966.9|4966.53|4966.53|0
1627397800000|2021-07-27 14:56:40|4966.47|4966.47|4966.9|4966.9|4966.9|4966.9|4966.47|4966.47|0
1627397810000|2021-07-27 14:56:50|4966.44|4966.44|4965.72|4965.72|4966.44|4966.44|4965.72|4965.72|0
1627397820000|2021-07-27 14:57:00|4966.01|4966.01|4966.01|4966.01|4966.01|4966.01|4966.01|4966.01|0
1627397830000|2021-07-27 14:57:10|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|0
1627397840000|2021-07-27 14:57:20|4966.28|4966.28|4965.76|4965.76|4966.28|4966.28|4965.76|4965.76|0
1627397850000|2021-07-27 14:57:30|4965.47|4965.47|4964.27|4964.27|4965.47|4965.47|4964.27|4964.27|0
1627397860000|2021-07-27 14:57:40|4964.48|4964.48|4964.77|4964.77|4964.77|4964.77|4964.48|4964.48|0
1627397870000|2021-07-27 14:57:50|4964.99|4964.99|4964.77|4964.77|4964.99|4964.99|4964.56|4964.56|0
1627397880000|2021-07-27 14:58:00|4964.99|4964.99|4966.04|4966.04|4966.04|4966.04|4964.99|4964.99|0
1627397890000|2021-07-27 14:58:10|4966.48|4966.48|4967.31|4967.31|4968.18|4968.18|4966.48|4966.48|0
1627397900000|2021-07-27 14:58:20|4967.79|4967.79|4968.09|4968.09|4968.09|4968.09|4967.5|4967.5|0
1627397910000|2021-07-27 14:58:30|4967.37|4967.37|4967.22|4967.22|4967.37|4967.37|4966.94|4966.94|0
1627397920000|2021-07-27 14:58:40|4966.99|4966.99|4968.09|4968.09|4968.09|4968.09|4966.99|4966.99|0
1627397930000|2021-07-27 14:58:50|4967.66|4967.66|4967.18|4967.18|4967.66|4967.66|4967.18|4967.18|0
1627397940000|2021-07-27 14:59:00|4966.89|4966.89|4966.38|4966.38|4966.89|4966.89|4966.38|4966.38|0
1627397950000|2021-07-27 14:59:10|4966.1|4966.1|4966.46|4966.46|4966.46|4966.46|4965.16|4965.16|0
1627397960000|2021-07-27 14:59:20|4966.47|4966.47|4967.41|4967.41|4967.7|4967.7|4966.47|4966.47|0
1627397970000|2021-07-27 14:59:30|4966.98|4966.98|4967.27|4967.27|4967.27|4967.27|4966.98|4966.98|0
1627397980000|2021-07-27 14:59:40|4967.03|4967.03|4966.05|4966.05|4967.25|4967.25|4966.05|4966.05|0
1627397990000|2021-07-27 14:59:50|4966.26|4966.26|4966.3|4966.3|4966.3|4966.3|4966.26|4966.26|0
1627398000000|2021-07-27 15:00:00|4966.06|4966.06|4966.76|4966.76|4967.05|4967.05|4965.85|4965.85|0
1627398010000|2021-07-27 15:00:10|4965.89|4965.89|4965.15|4965.15|4965.89|4965.89|4963.64|4963.64|0
1627398020000|2021-07-27 15:00:20|4965.63|4965.63|4967.79|4967.79|4967.79|4967.79|4965.63|4965.63|0
1627398030000|2021-07-27 15:00:30|4968.27|4968.27|4968.77|4968.77|4969.2|4969.2|4968.27|4968.27|0
1627398040000|2021-07-27 15:00:40|4967.84|4967.84|4966.62|4966.62|4967.84|4967.84|4966.62|4966.62|0
1627398050000|2021-07-27 15:00:50|4966.19|4966.19|4968.11|4968.11|4968.56|4968.56|4965.9|4965.9|0
1627398060000|2021-07-27 15:01:00|4967.82|4967.82|4968.49|4968.49|4968.7|4968.7|4967.82|4967.82|0
1627398070000|2021-07-27 15:01:10|4968.27|4968.27|4969.13|4969.13|4970.02|4970.02|4968.27|4968.27|0
1627398080000|2021-07-27 15:01:20|4968.65|4968.65|4968.68|4968.68|4969.42|4969.42|4968.01|4968.01|0
1627398090000|2021-07-27 15:01:30|4968.64|4968.64|4968.93|4968.93|4968.93|4968.93|4968.64|4968.64|0
1627398100000|2021-07-27 15:01:40|4967.97|4967.97|4967.19|4967.19|4968.42|4968.42|4967.19|4967.19|0
1627398110000|2021-07-27 15:01:50|4966.98|4966.98|4966.21|4966.21|4966.98|4966.98|4966.21|4966.21|0
1627398120000|2021-07-27 15:02:00|4966.42|4966.42|4966.71|4966.71|4966.71|4966.71|4966.42|4966.42|0
1627398130000|2021-07-27 15:02:10|4966.93|4966.93|4967.24|4967.24|4967.24|4967.24|4966.81|4966.81|0
1627398140000|2021-07-27 15:02:20|4967.46|4967.46|4968.17|4968.17|4968.17|4968.17|4967.24|4967.24|0
1627398150000|2021-07-27 15:02:30|4967.93|4967.93|4967.65|4967.65|4967.93|4967.93|4967.65|4967.65|0
1627398160000|2021-07-27 15:02:40|4966.98|4966.98|4966.66|4966.66|4966.98|4966.98|4966.65|4966.65|0
1627398170000|2021-07-27 15:02:50|4966.65|4966.65|4966.41|4966.41|4966.65|4966.65|4966.41|4966.41|0
1627398180000|2021-07-27 15:03:00|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|0
1627398190000|2021-07-27 15:03:10|4965.9|4965.9|4965.66|4965.66|4965.95|4965.95|4965.66|4965.66|0
1627398200000|2021-07-27 15:03:20|4966.36|4966.36|4968.59|4968.59|4968.59|4968.59|4966.36|4966.36|0
1627398210000|2021-07-27 15:03:30|4968.8|4968.8|4968.88|4968.88|4968.88|4968.88|4968.59|4968.59|0
1627398220000|2021-07-27 15:03:40|4968.59|4968.59|4968.59|4968.59|4968.59|4968.59|4968.59|4968.59|0
1627398240000|2021-07-27 15:04:00|4968.88|4968.88|4967.97|4967.97|4968.88|4968.88|4967.97|4967.97|0
1627398250000|2021-07-27 15:04:10|4967.95|4967.95|4967.35|4967.35|4967.95|4967.95|4967.35|4967.35|0
1627398260000|2021-07-27 15:04:20|4967.36|4967.36|4968.48|4968.48|4968.48|4968.48|4967.36|4967.36|0
1627398270000|2021-07-27 15:04:30|4968.01|4968.01|4968.46|4968.46|4968.48|4968.48|4968.01|4968.01|0
1627398280000|2021-07-27 15:04:40|4969.28|4969.28|4968.99|4968.99|4969.28|4969.28|4968.99|4968.99|0
1627398290000|2021-07-27 15:04:50|4969.49|4969.49|4969.66|4969.66|4970.19|4970.19|4969.49|4969.49|0
1627398300000|2021-07-27 15:05:00|4970.19|4970.19|4969.44|4969.44|4970.19|4970.19|4969.44|4969.44|0
1627398310000|2021-07-27 15:05:10|4969.88|4969.88|4971.19|4971.19|4971.19|4971.19|4969.88|4969.88|0
1627398320000|2021-07-27 15:05:20|4970.28|4970.28|4971.19|4971.19|4971.19|4971.19|4970.04|4970.04|0
1627398330000|2021-07-27 15:05:30|4971.41|4971.41|4971.91|4971.91|4971.91|4971.91|4971.41|4971.41|0
1627398340000|2021-07-27 15:05:40|4971.62|4971.62|4970.73|4970.73|4971.62|4971.62|4970.73|4970.73|0
1627398350000|2021-07-27 15:05:50|4970.2|4970.2|4969.5|4969.5|4970.2|4970.2|4969.46|4969.46|0
1627398360000|2021-07-27 15:06:00|4969.21|4969.21|4969.21|4969.21|4969.5|4969.5|4968.98|4968.98|0
1627398370000|2021-07-27 15:06:10|4969.45|4969.45|4970.49|4970.49|4970.49|4970.49|4969.45|4969.45|0
1627398390000|2021-07-27 15:06:30|4970.92|4970.92|4971.5|4971.5|4971.5|4971.5|4970.92|4970.92|0
1627398400000|2021-07-27 15:06:40|4972.21|4972.21|4972.5|4972.5|4972.5|4972.5|4972.21|4972.21|0
1627398410000|2021-07-27 15:06:50|4973.63|4973.63|4973.84|4973.84|4973.84|4973.84|4973.63|4973.63|0
1627398420000|2021-07-27 15:07:00|4974.08|4974.08|4974.39|4974.39|4974.68|4974.68|4974.08|4974.08|0
1627398430000|2021-07-27 15:07:10|4974.15|4974.15|4973.89|4973.89|4974.15|4974.15|4973.89|4973.89|0
1627398440000|2021-07-27 15:07:20|4974.11|4974.11|4974.61|4974.61|4974.61|4974.61|4974.11|4974.11|0
1627398450000|2021-07-27 15:07:30|4974.9|4974.9|4974.16|4974.16|4974.9|4974.9|4973.94|4973.94|0
1627398460000|2021-07-27 15:07:40|4973.87|4973.87|4975.36|4975.36|4975.36|4975.36|4973.87|4973.87|0
1627398470000|2021-07-27 15:07:50|4975.07|4975.07|4975.31|4975.31|4975.31|4975.31|4975.07|4975.07|0
1627398480000|2021-07-27 15:08:00|4974.42|4974.42|4973.88|4973.88|4974.42|4974.42|4973.88|4973.88|0
1627398490000|2021-07-27 15:08:10|4974.12|4974.12|4974.84|4974.84|4974.84|4974.84|4974.12|4974.12|0
1627398500000|2021-07-27 15:08:20|4974.55|4974.55|4972.61|4972.61|4974.55|4974.55|4972.1|4972.1|0
1627398510000|2021-07-27 15:08:30|4973.11|4973.11|4972.36|4972.36|4973.13|4973.13|4972.36|4972.36|0
1627398520000|2021-07-27 15:08:40|4972.86|4972.86|4972.86|4972.86|4973.08|4973.08|4972.86|4972.86|0
1627398530000|2021-07-27 15:08:50|4972.88|4972.88|4972.14|4972.14|4972.88|4972.88|4972.14|4972.14|0
1627398540000|2021-07-27 15:09:00|4971.92|4971.92|4970.49|4970.49|4971.92|4971.92|4970.49|4970.49|0
1627398550000|2021-07-27 15:09:10|4970.7|4970.7|4971.71|4971.71|4971.71|4971.71|4970.7|4970.7|0
1627398560000|2021-07-27 15:09:20|4972.14|4972.14|4974.07|4974.07|4974.31|4974.31|4972.14|4972.14|0
1627398570000|2021-07-27 15:09:30|4974.36|4974.36|4974.36|4974.36|4975|4975|4974.36|4974.36|0
1627398580000|2021-07-27 15:09:40|4973.93|4973.93|4974.12|4974.12|4974.36|4974.36|4973.93|4973.93|0
1627398590000|2021-07-27 15:09:50|4973.88|4973.88|4973.88|4973.88|4973.88|4973.88|4973.88|4973.88|0
1627398600000|2021-07-27 15:10:00|4973.66|4973.66|4975.61|4975.61|4975.82|4975.82|4973.66|4973.66|0
1627398610000|2021-07-27 15:10:10|4976.04|4976.04|4976.8|4976.8|4976.8|4976.8|4975.61|4975.61|0
1627398620000|2021-07-27 15:10:20|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|4976.08|4976.08|0
1627398630000|2021-07-27 15:10:30|4976.66|4976.66|4976.9|4976.9|4977.09|4977.09|4976.66|4976.66|0
1627398640000|2021-07-27 15:10:40|4976.68|4976.68|4976.18|4976.18|4976.9|4976.9|4976.18|4976.18|0
1627398650000|2021-07-27 15:10:50|4976.39|4976.39|4976.87|4976.87|4976.87|4976.87|4976.15|4976.15|0
1627398660000|2021-07-27 15:11:00|4977.3|4977.3|4977.84|4977.84|4977.84|4977.84|4977.3|4977.3|0
1627398670000|2021-07-27 15:11:10|4977.19|4977.19|4978.06|4978.06|4978.06|4978.06|4977.19|4977.19|0
1627398680000|2021-07-27 15:11:20|4978.35|4978.35|4979.18|4979.18|4979.61|4979.61|4978.35|4978.35|0
1627398690000|2021-07-27 15:11:30|4979.61|4979.61|4977.31|4977.31|4979.61|4979.61|4977.1|4977.1|0
1627398700000|2021-07-27 15:11:40|4977.53|4977.53|4977.96|4977.96|4977.96|4977.96|4977.53|4977.53|0
1627398710000|2021-07-27 15:11:50|4978.54|4978.54|4979.76|4979.76|4979.76|4979.76|4978.54|4978.54|0
1627398720000|2021-07-27 15:12:00|4979.47|4979.47|4979.47|4979.47|4979.47|4979.47|4979.47|4979.47|0
1627398730000|2021-07-27 15:12:10|4979.69|4979.69|4980.52|4980.52|4980.52|4980.52|4979.69|4979.69|0
1627398740000|2021-07-27 15:12:20|4980.74|4980.74|4981.68|4981.68|4981.69|4981.69|4980.74|4980.74|0
1627398750000|2021-07-27 15:12:30|4981.47|4981.47|4982.04|4982.04|4983.05|4983.05|4981.47|4981.47|0
1627398760000|2021-07-27 15:12:40|4982.5|4982.5|4982.5|4982.5|4982.5|4982.5|4982.28|4982.28|0
1627398770000|2021-07-27 15:12:50|4982.71|4982.71|4980.85|4980.85|4982.71|4982.71|4980.42|4980.42|0
1627398780000|2021-07-27 15:13:00|4981.06|4981.06|4980.87|4980.87|4981.06|4981.06|4980.63|4980.63|0
1627398790000|2021-07-27 15:13:10|4981.3|4981.3|4982.75|4982.75|4983.04|4983.04|4981.3|4981.3|0
1627398800000|2021-07-27 15:13:20|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|0
1627398810000|2021-07-27 15:13:30|4982.03|4982.03|4983.26|4983.26|4983.55|4983.55|4981.99|4981.99|0
1627398820000|2021-07-27 15:13:40|4982.97|4982.97|4982.79|4982.79|4983.01|4983.01|4982.79|4982.79|0
1627398830000|2021-07-27 15:13:50|4983.01|4983.01|4984.51|4984.51|4984.51|4984.51|4982.72|4982.72|0
1627398840000|2021-07-27 15:14:00|4984.8|4984.8|4985.77|4985.77|4985.77|4985.77|4984.8|4984.8|0
1627398850000|2021-07-27 15:14:10|4985.78|4985.78|4985.04|4985.04|4985.78|4985.78|4985.04|4985.04|0
1627398860000|2021-07-27 15:14:20|4985.33|4985.33|4985.1|4985.1|4985.53|4985.53|4984.86|4984.86|0
1627398870000|2021-07-27 15:14:30|4984.88|4984.88|4986.04|4986.04|4986.04|4986.04|4984.88|4984.88|0
1627398880000|2021-07-27 15:14:40|4986.08|4986.08|4985.43|4985.43|4986.77|4986.77|4985.43|4985.43|0
1627398890000|2021-07-27 15:14:50|4985.64|4985.64|4984.66|4984.66|4985.64|4985.64|4984.66|4984.66|0
1627398900000|2021-07-27 15:15:00|4984.95|4984.95|4984.37|4984.37|4986.1|4986.1|4984.37|4984.37|0
1627398910000|2021-07-27 15:15:10|4983.92|4983.92|4982.34|4982.34|4983.92|4983.92|4982.1|4982.1|0
1627398920000|2021-07-27 15:15:20|4982.56|4982.56|4983.37|4983.37|4983.88|4983.88|4982.56|4982.56|0
1627398930000|2021-07-27 15:15:30|4984.04|4984.04|4983.9|4983.9|4984.19|4984.19|4983.4|4983.4|0
1627398940000|2021-07-27 15:15:40|4983.61|4983.61|4983.35|4983.35|4984.04|4984.04|4983.35|4983.35|0
1627398950000|2021-07-27 15:15:50|4982.9|4982.9|4981.91|4981.91|4983.11|4983.11|4981.91|4981.91|0
1627398960000|2021-07-27 15:16:00|4981.71|4981.71|4981.59|4981.59|4982.62|4982.62|4981.37|4981.37|0
1627398970000|2021-07-27 15:16:10|4981.37|4981.37|4983.24|4983.24|4983.24|4983.24|4981.37|4981.37|0
1627398980000|2021-07-27 15:16:20|4983.2|4983.2|4983.37|4983.37|4983.65|4983.65|4983.2|4983.2|0
1627398990000|2021-07-27 15:16:30|4983.15|4983.15|4982.24|4982.24|4983.37|4983.37|4982.24|4982.24|0
1627399000000|2021-07-27 15:16:40|4982.46|4982.46|4981.71|4981.71|4982.46|4982.46|4981.71|4981.71|0
1627399010000|2021-07-27 15:16:50|4982|4982|4982.48|4982.48|4982.77|4982.77|4982|4982|0
1627399020000|2021-07-27 15:17:00|4982.7|4982.7|4981.5|4981.5|4982.7|4982.7|4981.5|4981.5|0
1627399030000|2021-07-27 15:17:10|4980.44|4980.44|4979.19|4979.19|4980.92|4980.92|4979.19|4979.19|0
1627399040000|2021-07-27 15:17:20|4978.71|4978.71|4979.43|4979.43|4979.43|4979.43|4978.71|4978.71|0
1627399050000|2021-07-27 15:17:30|4979.91|4979.91|4979.96|4979.96|4980.49|4980.49|4979.62|4979.62|0
1627399060000|2021-07-27 15:17:40|4979.72|4979.72|4980.44|4980.44|4980.44|4980.44|4979.72|4979.72|0
1627399070000|2021-07-27 15:17:50|4980.23|4980.23|4979.94|4979.94|4980.23|4980.23|4979.65|4979.65|0
1627399080000|2021-07-27 15:18:00|4979.98|4979.98|4980.5|4980.5|4980.7|4980.7|4979.55|4979.55|0
1627399090000|2021-07-27 15:18:10|4980.72|4980.72|4980.5|4980.5|4981.41|4981.41|4980.5|4980.5|0
1627399100000|2021-07-27 15:18:20|4980.72|4980.72|4983.4|4983.4|4983.4|4983.4|4980.72|4980.72|0
1627399110000|2021-07-27 15:18:30|4983.19|4983.19|4983.19|4983.19|4983.19|4983.19|4983.19|4983.19|0
1627399130000|2021-07-27 15:18:50|4982.9|4982.9|4980.49|4980.49|4982.9|4982.9|4980.49|4980.49|0
1627399140000|2021-07-27 15:19:00|4980.57|4980.57|4979.1|4979.1|4980.57|4980.57|4978.67|4978.67|0
1627399150000|2021-07-27 15:19:10|4978.67|4978.67|4977.86|4977.86|4978.67|4978.67|4977.86|4977.86|0
1627399160000|2021-07-27 15:19:20|4977.62|4977.62|4976.64|4976.64|4977.62|4977.62|4976.64|4976.64|0
1627399170000|2021-07-27 15:19:30|4976.87|4976.87|4977.59|4977.59|4977.59|4977.59|4976.87|4976.87|0
1627399180000|2021-07-27 15:19:40|4977.3|4977.3|4976.37|4976.37|4977.3|4977.3|4976.37|4976.37|0
1627399190000|2021-07-27 15:19:50|4975.89|4975.89|4976.77|4976.77|4976.77|4976.77|4975.87|4975.87|0
1627399200000|2021-07-27 15:20:00|4976.03|4976.03|4976.32|4976.32|4976.9|4976.9|4975.87|4975.87|0
1627399210000|2021-07-27 15:20:10|4975.55|4975.55|4975.22|4975.22|4975.55|4975.55|4975.22|4975.22|0
1627399220000|2021-07-27 15:20:20|4974.55|4974.55|4975.77|4975.77|4975.77|4975.77|4974.05|4974.05|0
1627399230000|2021-07-27 15:20:30|4975.54|4975.54|4974.76|4974.76|4975.83|4975.83|4974.76|4974.76|0
1627399240000|2021-07-27 15:20:40|4974.48|4974.48|4972.3|4972.3|4974.48|4974.48|4971.72|4971.72|0
1627399250000|2021-07-27 15:20:50|4972.73|4972.73|4973.25|4973.25|4973.47|4973.47|4972.73|4972.73|0
1627399260000|2021-07-27 15:21:00|4973.54|4973.54|4975.03|4975.03|4975.27|4975.27|4973.54|4973.54|0
1627399270000|2021-07-27 15:21:10|4975.32|4975.32|4975.56|4975.56|4975.56|4975.56|4975.03|4975.03|0
1627399280000|2021-07-27 15:21:20|4975.57|4975.57|4976.52|4976.52|4976.52|4976.52|4975.56|4975.56|0
1627399290000|2021-07-27 15:21:30|4976.23|4976.23|4977.23|4977.23|4977.45|4977.45|4976.23|4976.23|0
1627399300000|2021-07-27 15:21:40|4977.45|4977.45|4975.74|4975.74|4977.45|4977.45|4975.74|4975.74|0
1627399310000|2021-07-27 15:21:50|4975.7|4975.7|4974.96|4974.96|4975.74|4975.74|4974.49|4974.49|0
1627399320000|2021-07-27 15:22:00|4974.94|4974.94|4976.09|4976.09|4976.14|4976.14|4974.94|4974.94|0
1627399330000|2021-07-27 15:22:10|4976.38|4976.38|4976.88|4976.88|4976.88|4976.88|4976.38|4976.38|0
1627399340000|2021-07-27 15:22:20|4976.67|4976.67|4975.9|4975.9|4976.67|4976.67|4975.9|4975.9|0
1627399350000|2021-07-27 15:22:30|4975.61|4975.61|4975.83|4975.83|4975.83|4975.83|4975.61|4975.61|0
1627399360000|2021-07-27 15:22:40|4975.54|4975.54|4974.6|4974.6|4975.54|4975.54|4974.6|4974.6|0
1627399370000|2021-07-27 15:22:50|4974.31|4974.31|4972.65|4972.65|4974.31|4974.31|4972.65|4972.65|0
1627399380000|2021-07-27 15:23:00|4972.41|4972.41|4971.91|4971.91|4972.41|4972.41|4971.91|4971.91|0
1627399390000|2021-07-27 15:23:10|4972.2|4972.2|4972.65|4972.65|4972.89|4972.89|4972.2|4972.2|0
1627399400000|2021-07-27 15:23:20|4972.07|4972.07|4971.33|4971.33|4972.07|4972.07|4970.2|4970.2|0
1627399410000|2021-07-27 15:23:30|4971.91|4971.91|4972.36|4972.36|4972.36|4972.36|4971.69|4971.69|0
1627399420000|2021-07-27 15:23:40|4972.12|4972.12|4971.63|4971.63|4972.12|4972.12|4971.63|4971.63|0
1627399430000|2021-07-27 15:23:50|4972.09|4972.09|4972.16|4972.16|4972.38|4972.38|4972.09|4972.09|0
1627399440000|2021-07-27 15:24:00|4971.87|4971.87|4970.94|4970.94|4971.87|4971.87|4970.94|4970.94|0
1627399450000|2021-07-27 15:24:10|4969.93|4969.93|4969.66|4969.66|4969.93|4969.93|4969.66|4969.66|0
1627399460000|2021-07-27 15:24:20|4970.38|4970.38|4971.12|4971.12|4971.55|4971.55|4970.38|4970.38|0
1627399470000|2021-07-27 15:24:30|4970.64|4970.64|4967.75|4967.75|4970.64|4970.64|4967.75|4967.75|0
1627399480000|2021-07-27 15:24:40|4967.96|4967.96|4969.49|4969.49|4969.49|4969.49|4967.91|4967.91|0
1627399490000|2021-07-27 15:24:50|4969.28|4969.28|4969.73|4969.73|4969.73|4969.73|4969.28|4969.28|0
1627399500000|2021-07-27 15:25:00|4969.95|4969.95|4970.02|4970.02|4970.53|4970.53|4969.8|4969.8|0
1627399510000|2021-07-27 15:25:10|4969.3|4969.3|4969.87|4969.87|4969.87|4969.87|4968.56|4968.56|0
1627399520000|2021-07-27 15:25:20|4970.31|4970.31|4968.63|4968.63|4970.31|4970.31|4968.39|4968.39|0
1627399530000|2021-07-27 15:25:30|4968.39|4968.39|4968.35|4968.35|4969.3|4969.3|4968.06|4968.06|0
1627399540000|2021-07-27 15:25:40|4968.11|4968.11|4965.87|4965.87|4968.33|4968.33|4965.87|4965.87|0
1627399550000|2021-07-27 15:25:50|4966.34|4966.34|4965.15|4965.15|4966.34|4966.34|4965.15|4965.15|0
1627399560000|2021-07-27 15:26:00|4964.92|4964.92|4964.36|4964.36|4965.39|4965.39|4962.61|4962.61|0
1627399570000|2021-07-27 15:26:10|4964.07|4964.07|4965.13|4965.13|4965.13|4965.13|4962.92|4962.92|0
1627399580000|2021-07-27 15:26:20|4965.42|4965.42|4967.81|4967.81|4967.81|4967.81|4965.42|4965.42|0
1627399590000|2021-07-27 15:26:30|4967.57|4967.57|4967.57|4967.57|4967.57|4967.57|4967.57|4967.57|0
1627399600000|2021-07-27 15:26:40|4967.33|4967.33|4966.99|4966.99|4967.33|4967.33|4966.99|4966.99|0
1627399610000|2021-07-27 15:26:50|4966.76|4966.76|4968.75|4968.75|4968.75|4968.75|4966.52|4966.52|0
1627399620000|2021-07-27 15:27:00|4968.51|4968.51|4969.03|4969.03|4969.24|4969.24|4968.08|4968.08|0
1627399630000|2021-07-27 15:27:10|4968.79|4968.79|4970.14|4970.14|4970.14|4970.14|4968.55|4968.55|0
1627399640000|2021-07-27 15:27:20|4970.18|4970.18|4970.44|4970.44|4971.52|4971.52|4970.18|4970.18|0
1627399650000|2021-07-27 15:27:30|4970.97|4970.97|4971.17|4971.17|4971.19|4971.19|4970.97|4970.97|0
1627399660000|2021-07-27 15:27:40|4970.96|4970.96|4971.7|4971.7|4971.7|4971.7|4970.72|4970.72|0
1627399670000|2021-07-27 15:27:50|4971.41|4971.41|4971.19|4971.19|4971.41|4971.41|4971.19|4971.19|0
1627399680000|2021-07-27 15:28:00|4971.88|4971.88|4972.17|4972.17|4972.41|4972.41|4971.88|4971.88|0
1627399690000|2021-07-27 15:28:10|4971.94|4971.94|4971.47|4971.47|4972.39|4972.39|4971.47|4971.47|0
1627399700000|2021-07-27 15:28:20|4971.18|4971.18|4971.64|4971.64|4971.64|4971.64|4970.96|4970.96|0
1627399710000|2021-07-27 15:28:30|4970.73|4970.73|4970.3|4970.3|4970.73|4970.73|4969.85|4969.85|0
1627399720000|2021-07-27 15:28:40|4970.52|4970.52|4969.79|4969.79|4970.76|4970.76|4969.77|4969.77|0
1627399730000|2021-07-27 15:28:50|4970.08|4970.08|4969.14|4969.14|4970.08|4970.08|4969.14|4969.14|0
1627399740000|2021-07-27 15:29:00|4969.1|4969.1|4969.68|4969.68|4969.68|4969.68|4968.34|4968.34|0
1627399750000|2021-07-27 15:29:10|4969.39|4969.39|4967.39|4967.39|4969.39|4969.39|4967.39|4967.39|0
1627399760000|2021-07-27 15:29:20|4966.96|4966.96|4967.18|4967.18|4967.18|4967.18|4966.49|4966.49|0
1627399770000|2021-07-27 15:29:30|4967.47|4967.47|4967.45|4967.45|4967.76|4967.76|4967.45|4967.45|0
1627399780000|2021-07-27 15:29:40|4967.69|4967.69|4969|4969|4969|4969|4967.69|4967.69|0
1627399790000|2021-07-27 15:29:50|4968.97|4968.97|4969.66|4969.66|4969.72|4969.72|4968.4|4968.4|0
1627456500000|2021-07-28 07:15:00|4957.56|4957.56|4956.12|4956.12|4957.56|4957.56|4956.12|4956.12|0
1627456510000|2021-07-28 07:15:10|4956.56|4956.56|4954.93|4954.93|4956.84|4956.84|4954.93|4954.93|0
1627456520000|2021-07-28 07:15:20|4955.22|4955.22|4954.06|4954.06|4955.22|4955.22|4953.77|4953.77|0
1627456540000|2021-07-28 07:15:40|4953.77|4953.77|4954.27|4954.27|4954.27|4954.27|4953.29|4953.29|0
1627456550000|2021-07-28 07:15:50|4954.04|4954.04|4954.25|4954.25|4954.25|4954.25|4954.04|4954.04|0
1627456560000|2021-07-28 07:16:00|4954.49|4954.49|4953.84|4953.84|4954.49|4954.49|4953.37|4953.37|0
1627456570000|2021-07-28 07:16:10|4953.55|4953.55|4954.22|4954.22|4954.22|4954.22|4953.55|4953.55|0
1627456580000|2021-07-28 07:16:20|4954.51|4954.51|4952.64|4952.64|4954.51|4954.51|4951.78|4951.78|0
1627456590000|2021-07-28 07:16:30|4952.41|4952.41|4955.16|4955.16|4955.16|4955.16|4952.41|4952.41|0
1627456600000|2021-07-28 07:16:40|4955.4|4955.4|4955.69|4955.69|4955.69|4955.69|4955.4|4955.4|0
1627456610000|2021-07-28 07:16:50|4956.17|4956.17|4953.75|4953.75|4956.17|4956.17|4953.75|4953.75|0
1627456620000|2021-07-28 07:17:00|4953.27|4953.27|4951.79|4951.79|4953.27|4953.27|4951.79|4951.79|0
1627456630000|2021-07-28 07:17:10|4951.55|4951.55|4951.92|4951.92|4951.92|4951.92|4951.55|4951.55|0
1627456650000|2021-07-28 07:17:30|4950.15|4950.15|4950.44|4950.44|4950.44|4950.44|4950.15|4950.15|0
1627456660000|2021-07-28 07:17:40|4950.73|4950.73|4951.25|4951.25|4951.25|4951.25|4950.73|4950.73|0
1627456670000|2021-07-28 07:17:50|4950.68|4950.68|4950.15|4950.15|4950.68|4950.68|4950.15|4950.15|0
1627456680000|2021-07-28 07:18:00|4950.44|4950.44|4949.43|4949.43|4950.44|4950.44|4949.43|4949.43|0
1627456690000|2021-07-28 07:18:10|4949.67|4949.67|4949.96|4949.96|4950.25|4950.25|4949.67|4949.67|0
1627456700000|2021-07-28 07:18:20|4948.43|4948.43|4946.89|4946.89|4949.19|4949.19|4946.89|4946.89|0
1627456710000|2021-07-28 07:18:30|4946.65|4946.65|4942.86|4942.86|4946.89|4946.89|4942.86|4942.86|0
1627456720000|2021-07-28 07:18:40|4943.08|4943.08|4942.5|4942.5|4943.08|4943.08|4942.5|4942.5|0
1627456730000|2021-07-28 07:18:50|4942.79|4942.79|4943.03|4943.03|4943.03|4943.03|4942.79|4942.79|0
1627456740000|2021-07-28 07:19:00|4942.74|4942.74|4941.62|4941.62|4942.74|4942.74|4941.62|4941.62|0
1627456750000|2021-07-28 07:19:10|4941.33|4941.33|4944.03|4944.03|4944.68|4944.68|4941.33|4941.33|0
1627456760000|2021-07-28 07:19:20|4943.56|4943.56|4944.73|4944.73|4945.5|4945.5|4943.56|4943.56|0
1627456770000|2021-07-28 07:19:30|4945.21|4945.21|4945.21|4945.21|4945.21|4945.21|4945.21|4945.21|0
1627456780000|2021-07-28 07:19:40|4945.5|4945.5|4944.92|4944.92|4945.5|4945.5|4944.92|4944.92|0
1627456790000|2021-07-28 07:19:50|4945.64|4945.64|4944.7|4944.7|4945.64|4945.64|4944.7|4944.7|0
1627456800000|2021-07-28 07:20:00|4945.61|4945.61|4944.92|4944.92|4946.93|4946.93|4944.92|4944.92|0
1627456810000|2021-07-28 07:20:10|4945.16|4945.16|4947.29|4947.29|4947.29|4947.29|4945.16|4945.16|0
1627456820000|2021-07-28 07:20:20|4947.28|4947.28|4948.59|4948.59|4948.59|4948.59|4947.28|4947.28|0
1627456830000|2021-07-28 07:20:30|4949.31|4949.31|4953.58|4953.58|4954.73|4954.73|4949.31|4949.31|0
1627456840000|2021-07-28 07:20:40|4953.87|4953.87|4954.27|4954.27|4954.27|4954.27|4953.87|4953.87|0
1627456850000|2021-07-28 07:20:50|4953.8|4953.8|4954.04|4954.04|4954.04|4954.04|4953.8|4953.8|0
1627456860000|2021-07-28 07:21:00|4954.9|4954.9|4953.8|4953.8|4955.72|4955.72|4953.8|4953.8|0
1627456870000|2021-07-28 07:21:10|4953.08|4953.08|4953.08|4953.08|4953.08|4953.08|4953.08|4953.08|0
1627456880000|2021-07-28 07:21:20|4952|4952|4949.99|4949.99|4952.22|4952.22|4949.99|4949.99|0
1627456890000|2021-07-28 07:21:30|4949.9|4949.9|4950.39|4950.39|4950.39|4950.39|4949.61|4949.61|0
1627456900000|2021-07-28 07:21:40|4949.39|4949.39|4947.78|4947.78|4949.39|4949.39|4947.78|4947.78|0
1627456910000|2021-07-28 07:21:50|4947.54|4947.54|4947.85|4947.85|4947.92|4947.92|4946.47|4946.47|0
1627456920000|2021-07-28 07:22:00|4947.81|4947.81|4950.4|4950.4|4950.4|4950.4|4947.81|4947.81|0
1627456930000|2021-07-28 07:22:10|4950.98|4950.98|4950.98|4950.98|4950.98|4950.98|4950.98|4950.98|0
1627456960000|2021-07-28 07:22:40|4950.74|4950.74|4951.75|4951.75|4952.2|4952.2|4950.74|4950.74|0
1627456970000|2021-07-28 07:22:50|4951.46|4951.46|4951.24|4951.24|4952.13|4952.13|4951.24|4951.24|0
1627456980000|2021-07-28 07:23:00|4950.81|4950.81|4951.51|4951.51|4951.8|4951.8|4949.28|4949.28|0
1627456990000|2021-07-28 07:23:10|4951.8|4951.8|4954.38|4954.38|4954.74|4954.74|4951.8|4951.8|0
1627457000000|2021-07-28 07:23:20|4954.6|4954.6|4954.07|4954.07|4954.6|4954.6|4954.07|4954.07|0
1627457010000|2021-07-28 07:23:30|4954.89|4954.89|4955.46|4955.46|4955.46|4955.46|4954.89|4954.89|0
1627457020000|2021-07-28 07:23:40|4954.22|4954.22|4954.22|4954.22|4954.22|4954.22|4954.22|4954.22|0
1627457030000|2021-07-28 07:23:50|4953.64|4953.64|4953.64|4953.64|4953.64|4953.64|4953.64|4953.64|0
1627457040000|2021-07-28 07:24:00|4953.45|4953.45|4952.97|4952.97|4953.45|4953.45|4952.97|4952.97|0
1627457050000|2021-07-28 07:24:10|4953.45|4953.45|4953.47|4953.47|4954.12|4954.12|4953.45|4953.45|0
1627457070000|2021-07-28 07:24:30|4954.48|4954.48|4955.87|4955.87|4955.87|4955.87|4954.48|4954.48|0
1627457080000|2021-07-28 07:24:40|4955.44|4955.44|4954.96|4954.96|4955.44|4955.44|4954.96|4954.96|0
1627457090000|2021-07-28 07:24:50|4954.1|4954.1|4952.8|4952.8|4954.53|4954.53|4952.8|4952.8|0
1627457100000|2021-07-28 07:25:00|4953.09|4953.09|4952.8|4952.8|4953.09|4953.09|4952.8|4952.8|0
1627457110000|2021-07-28 07:25:10|4952.51|4952.51|4955.7|4955.7|4955.7|4955.7|4952.51|4952.51|0
1627457120000|2021-07-28 07:25:20|4956.15|4956.15|4956.63|4956.63|4956.63|4956.63|4956.15|4956.15|0
1627457130000|2021-07-28 07:25:30|4956.15|4956.15|4955.67|4955.67|4956.15|4956.15|4955.67|4955.67|0
1627457140000|2021-07-28 07:25:40|4955.09|4955.09|4954.38|4954.38|4955.09|4955.09|4953.92|4953.92|0
1627457150000|2021-07-28 07:25:50|4954.16|4954.16|4953.13|4953.13|4954.16|4954.16|4953.13|4953.13|0
1627457160000|2021-07-28 07:26:00|4954.28|4954.28|4953.08|4953.08|4954.28|4954.28|4953.08|4953.08|0
1627457180000|2021-07-28 07:26:20|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|0
1627457190000|2021-07-28 07:26:30|4952.36|4952.36|4954.78|4954.78|4955.57|4955.57|4952.12|4952.12|0
1627457200000|2021-07-28 07:26:40|4954.56|4954.56|4955.57|4955.57|4955.57|4955.57|4954.56|4954.56|0
1627457210000|2021-07-28 07:26:50|4956.05|4956.05|4956.12|4956.12|4956.12|4956.12|4956.05|4956.05|0
1627457220000|2021-07-28 07:27:00|4956.36|4956.36|4954.97|4954.97|4956.36|4956.36|4954.58|4954.58|0
1627457230000|2021-07-28 07:27:10|4954.53|4954.53|4954.53|4954.53|4954.53|4954.53|4954.53|4954.53|0
1627457240000|2021-07-28 07:27:20|4953.96|4953.96|4953.96|4953.96|4953.96|4953.96|4953.96|4953.96|0
1627457250000|2021-07-28 07:27:30|4954.63|4954.63|4953.97|4953.97|4954.84|4954.84|4953.97|4953.97|0
1627457260000|2021-07-28 07:27:40|4954.26|4954.26|4954.26|4954.26|4954.26|4954.26|4954.26|4954.26|0
1627457270000|2021-07-28 07:27:50|4953.97|4953.97|4953.54|4953.54|4953.97|4953.97|4953.54|4953.54|0
1627457280000|2021-07-28 07:28:00|4954.84|4954.84|4955.92|4955.92|4956.13|4956.13|4954.84|4954.84|0
1627457290000|2021-07-28 07:28:10|4956.2|4956.2|4956.57|4956.57|4956.57|4956.57|4956.2|4956.2|0
1627457300000|2021-07-28 07:28:20|4955.92|4955.92|4955.92|4955.92|4955.92|4955.92|4955.92|4955.92|0
1627457310000|2021-07-28 07:28:30|4956.5|4956.5|4956.21|4956.21|4956.5|4956.5|4956.21|4956.21|0
1627457320000|2021-07-28 07:28:40|4955.99|4955.99|4955.99|4955.99|4955.99|4955.99|4955.99|4955.99|0
1627457330000|2021-07-28 07:28:50|4955.13|4955.13|4955.13|4955.13|4955.13|4955.13|4955.13|4955.13|0
1627457340000|2021-07-28 07:29:00|4954.91|4954.91|4951.68|4951.68|4955.15|4955.15|4951.68|4951.68|0
1627457350000|2021-07-28 07:29:10|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|0
1627457360000|2021-07-28 07:29:20|4952.98|4952.98|4953.41|4953.41|4953.41|4953.41|4952.69|4952.69|0
1627457370000|2021-07-28 07:29:30|4953.84|4953.84|4956.43|4956.43|4956.43|4956.43|4953.84|4953.84|0
1627457380000|2021-07-28 07:29:40|4956.19|4956.19|4955.38|4955.38|4956.77|4956.77|4955.38|4955.38|0
1627457390000|2021-07-28 07:29:50|4955.36|4955.36|4953.99|4953.99|4955.36|4955.36|4953.99|4953.99|0
1627457400000|2021-07-28 07:30:00|4954.62|4954.62|4954.04|4954.04|4954.62|4954.62|4954.04|4954.04|0
1627457410000|2021-07-28 07:30:10|4953.57|4953.57|4953.51|4953.51|4953.8|4953.8|4953.51|4953.51|0
1627457420000|2021-07-28 07:30:20|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|0
1627457440000|2021-07-28 07:30:40|4953.97|4953.97|4955.48|4955.48|4955.48|4955.48|4953.97|4953.97|0
1627457450000|2021-07-28 07:30:50|4955.25|4955.25|4954.85|4954.85|4955.25|4955.25|4954.85|4954.85|0
1627457460000|2021-07-28 07:31:00|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|4955.09|0
1627457470000|2021-07-28 07:31:10|4954.85|4954.85|4955.09|4955.09|4955.09|4955.09|4954.85|4954.85|0
1627457480000|2021-07-28 07:31:20|4954.8|4954.8|4954.8|4954.8|4954.8|4954.8|4954.8|4954.8|0
1627457490000|2021-07-28 07:31:30|4953.27|4953.27|4952.37|4952.37|4953.27|4953.27|4952.19|4952.19|0
1627457500000|2021-07-28 07:31:40|4952.15|4952.15|4951.54|4951.54|4952.15|4952.15|4950.61|4950.61|0
1627457510000|2021-07-28 07:31:50|4951.32|4951.32|4952.62|4952.62|4952.62|4952.62|4951.09|4951.09|0
1627457520000|2021-07-28 07:32:00|4953.85|4953.85|4955.31|4955.31|4955.31|4955.31|4953.85|4953.85|0
1627457540000|2021-07-28 07:32:20|4954.88|4954.88|4954.88|4954.88|4954.88|4954.88|4954.88|4954.88|0
1627457550000|2021-07-28 07:32:30|4954.86|4954.86|4954.28|4954.28|4954.86|4954.86|4954.28|4954.28|0
1627457560000|2021-07-28 07:32:40|4954.57|4954.57|4955.36|4955.36|4955.36|4955.36|4954.33|4954.33|0
1627457570000|2021-07-28 07:32:50|4955.6|4955.6|4957.87|4957.87|4957.87|4957.87|4955.6|4955.6|0
1627457580000|2021-07-28 07:33:00|4958.11|4958.11|4959.85|4959.85|4959.85|4959.85|4958.11|4958.11|0
1627457590000|2021-07-28 07:33:10|4959.61|4959.61|4959.18|4959.18|4959.61|4959.61|4959.18|4959.18|0
1627457600000|2021-07-28 07:33:20|4960.04|4960.04|4961.67|4961.67|4961.67|4961.67|4960.04|4960.04|0
1627457610000|2021-07-28 07:33:30|4961.7|4961.7|4961.87|4961.87|4962.13|4962.13|4961.7|4961.7|0
1627457620000|2021-07-28 07:33:40|4961.34|4961.34|4960.47|4960.47|4961.34|4961.34|4960.47|4960.47|0
1627457630000|2021-07-28 07:33:50|4960.23|4960.23|4960.95|4960.95|4960.95|4960.95|4960.23|4960.23|0
1627457650000|2021-07-28 07:34:10|4961.17|4961.17|4962.15|4962.15|4962.15|4962.15|4961.17|4961.17|0
1627457660000|2021-07-28 07:34:20|4961.86|4961.86|4961.86|4961.86|4961.86|4961.86|4961.86|4961.86|0
1627457690000|2021-07-28 07:34:50|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|0
1627457700000|2021-07-28 07:35:00|4961.6|4961.6|4959.57|4959.57|4961.6|4961.6|4959.57|4959.57|0
1627457710000|2021-07-28 07:35:10|4958.12|4958.12|4958.12|4958.12|4958.12|4958.12|4958.12|4958.12|0
1627457720000|2021-07-28 07:35:20|4959.57|4959.57|4961.2|4961.2|4961.2|4961.2|4959.57|4959.57|0
1627457730000|2021-07-28 07:35:30|4961.48|4961.48|4961.48|4961.48|4961.48|4961.48|4961.48|4961.48|0
1627457740000|2021-07-28 07:35:40|4961.77|4961.77|4962.16|4962.16|4962.16|4962.16|4961.77|4961.77|0
1627457750000|2021-07-28 07:35:50|4962.45|4962.45|4963.31|4963.31|4963.96|4963.96|4962.45|4962.45|0
1627457760000|2021-07-28 07:36:00|4962.73|4962.73|4962.83|4962.83|4962.83|4962.83|4962.73|4962.73|0
1627457780000|2021-07-28 07:36:20|4962.4|4962.4|4962.86|4962.86|4962.86|4962.86|4962.4|4962.4|0
1627457800000|2021-07-28 07:36:40|4961.41|4961.41|4959.3|4959.3|4961.41|4961.41|4959.3|4959.3|0
1627457810000|2021-07-28 07:36:50|4959.06|4959.06|4959.06|4959.06|4959.06|4959.06|4959.06|4959.06|0
1627457820000|2021-07-28 07:37:00|4959.35|4959.35|4958.01|4958.01|4959.35|4959.35|4958.01|4958.01|0
1627457830000|2021-07-28 07:37:10|4958.3|4958.3|4958.3|4958.3|4958.3|4958.3|4958.3|4958.3|0
1627457840000|2021-07-28 07:37:20|4957.58|4957.58|4957.82|4957.82|4957.82|4957.82|4957.58|4957.58|0
1627457850000|2021-07-28 07:37:30|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|0
1627457860000|2021-07-28 07:37:40|4958.58|4958.58|4958.58|4958.58|4958.58|4958.58|4958.58|4958.58|0
1627457870000|2021-07-28 07:37:50|4958.55|4958.55|4958.84|4958.84|4958.84|4958.84|4958.55|4958.55|0
1627457880000|2021-07-28 07:38:00|4959.42|4959.42|4959.71|4959.71|4959.71|4959.71|4959.42|4959.42|0
1627457890000|2021-07-28 07:38:10|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|0
1627457900000|2021-07-28 07:38:20|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|0
1627457930000|2021-07-28 07:38:50|4958.84|4958.84|4959.06|4959.06|4959.06|4959.06|4958.84|4958.84|0
1627457940000|2021-07-28 07:39:00|4958.82|4958.82|4959.49|4959.49|4959.49|4959.49|4958.82|4958.82|0
1627457950000|2021-07-28 07:39:10|4959.01|4959.01|4959.01|4959.01|4959.01|4959.01|4959.01|4959.01|0
1627457960000|2021-07-28 07:39:20|4957.94|4957.94|4957.48|4957.48|4957.94|4957.94|4957.48|4957.48|0
1627457970000|2021-07-28 07:39:30|4958.15|4958.15|4958.92|4958.92|4958.92|4958.92|4958.15|4958.15|0
1627457980000|2021-07-28 07:39:40|4959.21|4959.21|4958.92|4958.92|4959.21|4959.21|4958.92|4958.92|0
1627457990000|2021-07-28 07:39:50|4958.63|4958.63|4958.63|4958.63|4958.63|4958.63|4958.63|4958.63|0
1627458010000|2021-07-28 07:40:10|4958.39|4958.39|4958.39|4958.39|4958.39|4958.39|4958.39|4958.39|0
1627458020000|2021-07-28 07:40:20|4959.04|4959.04|4960.7|4960.7|4960.7|4960.7|4959.04|4959.04|0
1627458040000|2021-07-28 07:40:40|4960.41|4960.41|4960.91|4960.91|4961.34|4961.34|4960.41|4960.41|0
1627458050000|2021-07-28 07:40:50|4959.75|4959.75|4959.75|4959.75|4959.75|4959.75|4959.75|4959.75|0
1627458060000|2021-07-28 07:41:00|4959.68|4959.68|4958.49|4958.49|4959.68|4959.68|4958.49|4958.49|0
1627458070000|2021-07-28 07:41:10|4958.96|4958.96|4959.2|4959.2|4959.2|4959.2|4958.96|4958.96|0
1627458080000|2021-07-28 07:41:20|4959.44|4959.44|4959.44|4959.44|4959.44|4959.44|4959.44|4959.44|0
1627458090000|2021-07-28 07:41:30|4959.15|4959.15|4959.15|4959.15|4959.15|4959.15|4959.15|4959.15|0
1627458100000|2021-07-28 07:41:40|4959.23|4959.23|4958.51|4958.51|4959.23|4959.23|4958.51|4958.51|0
1627458110000|2021-07-28 07:41:50|4960.1|4960.1|4959.17|4959.17|4960.1|4960.1|4959.17|4959.17|0
1627458140000|2021-07-28 07:42:20|4958.95|4958.95|4956.36|4956.36|4958.95|4958.95|4956.36|4956.36|0
1627458150000|2021-07-28 07:42:30|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|0
1627458160000|2021-07-28 07:42:40|4956.56|4956.56|4957.28|4957.28|4957.28|4957.28|4956.56|4956.56|0
1627458200000|2021-07-28 07:43:20|4956.85|4956.85|4959.53|4959.53|4959.72|4959.72|4956.85|4956.85|0
1627458230000|2021-07-28 07:43:50|4958.81|4958.81|4958.33|4958.33|4958.81|4958.81|4958.33|4958.33|0
1627458270000|2021-07-28 07:44:30|4958.04|4958.04|4958.04|4958.04|4958.04|4958.04|4958.04|4958.04|0
1627458300000|2021-07-28 07:45:00|4957.33|4957.33|4957.11|4957.11|4957.33|4957.33|4955.94|4955.94|0
1627458310000|2021-07-28 07:45:10|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|0
1627458320000|2021-07-28 07:45:20|4958.34|4958.34|4958.34|4958.34|4958.34|4958.34|4958.34|4958.34|0
1627458330000|2021-07-28 07:45:30|4958.1|4958.1|4958.92|4958.92|4958.92|4958.92|4958.1|4958.1|0
1627458340000|2021-07-28 07:45:40|4958.96|4958.96|4960.73|4960.73|4960.73|4960.73|4958.96|4958.96|0
1627458350000|2021-07-28 07:45:50|4961.02|4961.02|4962.43|4962.43|4962.43|4962.43|4961.02|4961.02|0
1627458360000|2021-07-28 07:46:00|4961.95|4961.95|4960.84|4960.84|4961.95|4961.95|4960.84|4960.84|0
1627458370000|2021-07-28 07:46:10|4960.55|4960.55|4960.55|4960.55|4960.55|4960.55|4960.55|4960.55|0
1627458380000|2021-07-28 07:46:20|4960.26|4960.26|4960.55|4960.55|4960.55|4960.55|4960.26|4960.26|0
1627458390000|2021-07-28 07:46:30|4959.48|4959.48|4959.26|4959.26|4959.48|4959.48|4959.26|4959.26|0
1627458400000|2021-07-28 07:46:40|4957.78|4957.78|4957.78|4957.78|4957.78|4957.78|4957.78|4957.78|0
1627458410000|2021-07-28 07:46:50|4957.49|4957.49|4957.49|4957.49|4957.49|4957.49|4957.49|4957.49|0
1627458420000|2021-07-28 07:47:00|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|0
1627458440000|2021-07-28 07:47:20|4957.49|4957.49|4957.27|4957.27|4957.49|4957.49|4957.27|4957.27|0
1627458450000|2021-07-28 07:47:30|4957.06|4957.06|4955.79|4955.79|4957.06|4957.06|4955.79|4955.79|0
1627458460000|2021-07-28 07:47:40|4955.21|4955.21|4954.73|4954.73|4955.21|4955.21|4954.73|4954.73|0
1627458470000|2021-07-28 07:47:50|4954.44|4954.44|4954.4|4954.4|4954.44|4954.44|4954.4|4954.4|0
1627458480000|2021-07-28 07:48:00|4952.77|4952.77|4952.91|4952.91|4953.2|4953.2|4952.77|4952.77|0
1627458500000|2021-07-28 07:48:20|4952.7|4952.7|4952.7|4952.7|4952.7|4952.7|4952.7|4952.7|0
1627458510000|2021-07-28 07:48:30|4952.12|4952.12|4952.12|4952.12|4952.12|4952.12|4952.12|4952.12|0
1627458520000|2021-07-28 07:48:40|4952.65|4952.65|4952.65|4952.65|4952.65|4952.65|4952.65|4952.65|0
1627458530000|2021-07-28 07:48:50|4953.08|4953.08|4953.08|4953.08|4953.66|4953.66|4953.08|4953.08|0
1627458540000|2021-07-28 07:49:00|4953.37|4953.37|4953.66|4953.66|4953.66|4953.66|4953.37|4953.37|0
1627458550000|2021-07-28 07:49:10|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|0
1627458560000|2021-07-28 07:49:20|4954.24|4954.24|4954.19|4954.19|4954.47|4954.47|4954.19|4954.19|0
1627458570000|2021-07-28 07:49:30|4954.13|4954.13|4954.11|4954.11|4954.13|4954.13|4954.11|4954.11|0
1627458580000|2021-07-28 07:49:40|4952.17|4952.17|4952.38|4952.38|4952.38|4952.38|4952.17|4952.17|0
1627458590000|2021-07-28 07:49:50|4952.44|4952.44|4952.44|4952.44|4952.44|4952.44|4952.44|4952.44|0
1627458600000|2021-07-28 07:50:00|4951.91|4951.91|4952.17|4952.17|4952.17|4952.17|4951.7|4951.7|0
1627458610000|2021-07-28 07:50:10|4952.6|4952.6|4951.84|4951.84|4952.6|4952.6|4951.84|4951.84|0
1627458620000|2021-07-28 07:50:20|4952.84|4952.84|4952.6|4952.6|4952.84|4952.84|4952.6|4952.6|0
1627458640000|2021-07-28 07:50:40|4952.89|4952.89|4953.18|4953.18|4953.18|4953.18|4952.89|4952.89|0
1627458650000|2021-07-28 07:50:50|4953.42|4953.42|4953.64|4953.64|4953.64|4953.64|4953.42|4953.42|0
1627458660000|2021-07-28 07:51:00|4953.13|4953.13|4952.15|4952.15|4953.13|4953.13|4952.15|4952.15|0
1627458670000|2021-07-28 07:51:10|4951.67|4951.67|4951.53|4951.53|4951.7|4951.7|4950.17|4950.17|0
1627458680000|2021-07-28 07:51:20|4951.75|4951.75|4951.53|4951.53|4951.75|4951.75|4951.53|4951.53|0
1627458690000|2021-07-28 07:51:30|4951.32|4951.32|4951.53|4951.53|4951.53|4951.53|4951.32|4951.32|0
1627458720000|2021-07-28 07:52:00|4952.33|4952.33|4954.05|4954.05|4954.05|4954.05|4952.33|4952.33|0
1627458730000|2021-07-28 07:52:10|4954.63|4954.63|4954.92|4954.92|4954.92|4954.92|4954.63|4954.63|0
1627458740000|2021-07-28 07:52:20|4955.35|4955.35|4956.07|4956.07|4956.07|4956.07|4955.35|4955.35|0
1627458750000|2021-07-28 07:52:30|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|0
1627458770000|2021-07-28 07:52:50|4955.2|4955.2|4955.2|4955.2|4955.2|4955.2|4955.2|4955.2|0
1627458790000|2021-07-28 07:53:10|4955.49|4955.49|4955.16|4955.16|4955.78|4955.78|4955.16|4955.16|0
1627458800000|2021-07-28 07:53:20|4955.4|4955.4|4956.07|4956.07|4956.07|4956.07|4955.4|4955.4|0
1627458810000|2021-07-28 07:53:30|4955.83|4955.83|4954.42|4954.42|4955.83|4955.83|4954.42|4954.42|0
1627458820000|2021-07-28 07:53:40|4954.46|4954.46|4951.96|4951.96|4954.46|4954.46|4951.96|4951.96|0
1627458840000|2021-07-28 07:54:00|4951.75|4951.75|4952.18|4952.18|4952.18|4952.18|4951.75|4951.75|0
1627458850000|2021-07-28 07:54:10|4952.39|4952.39|4951.92|4951.92|4952.39|4952.39|4951.7|4951.7|0
1627458860000|2021-07-28 07:54:20|4951.7|4951.7|4953.48|4953.48|4953.72|4953.72|4951.7|4951.7|0
1627458870000|2021-07-28 07:54:30|4953.91|4953.91|4954.39|4954.39|4954.39|4954.39|4953.91|4953.91|0
1627458880000|2021-07-28 07:54:40|4955.1|4955.1|4955.75|4955.75|4955.75|4955.75|4955.1|4955.1|0
1627458890000|2021-07-28 07:54:50|4955.51|4955.51|4954.64|4954.64|4955.51|4955.51|4954.64|4954.64|0
1627458900000|2021-07-28 07:55:00|4954.35|4954.35|4954.64|4954.64|4954.64|4954.64|4954.35|4954.35|0
1627458910000|2021-07-28 07:55:10|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|0
1627458920000|2021-07-28 07:55:20|4953|4953|4953|4953|4953|4953|4953|4953|0
1627458930000|2021-07-28 07:55:30|4952.78|4952.78|4952.78|4952.78|4952.78|4952.78|4952.78|4952.78|0
1627458940000|2021-07-28 07:55:40|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|0
1627458950000|2021-07-28 07:55:50|4952.02|4952.02|4951.69|4951.69|4952.02|4952.02|4951.69|4951.69|0
1627458960000|2021-07-28 07:56:00|4951.92|4951.92|4951.92|4951.92|4951.92|4951.92|4951.92|4951.92|0
1627458980000|2021-07-28 07:56:20|4951.69|4951.69|4952.26|4952.26|4952.26|4952.26|4951.69|4951.69|0
1627458990000|2021-07-28 07:56:30|4952.05|4952.05|4952.84|4952.84|4952.84|4952.84|4951.76|4951.76|0
1627459000000|2021-07-28 07:56:40|4952.6|4952.6|4952.82|4952.82|4952.84|4952.84|4952.6|4952.6|0
1627459010000|2021-07-28 07:56:50|4953.35|4953.35|4954.12|4954.12|4954.12|4954.12|4953.35|4953.35|0
1627459020000|2021-07-28 07:57:00|4954.56|4954.56|4954.7|4954.7|4954.7|4954.7|4954.41|4954.41|0
1627459030000|2021-07-28 07:57:10|4955.35|4955.35|4955.57|4955.57|4955.57|4955.57|4955.35|4955.35|0
1627459040000|2021-07-28 07:57:20|4955.59|4955.59|4955.99|4955.99|4955.99|4955.99|4955.56|4955.56|0
1627459050000|2021-07-28 07:57:30|4956.01|4956.01|4956.04|4956.04|4956.04|4956.04|4956.01|4956.01|0
1627459060000|2021-07-28 07:57:40|4956.91|4956.91|4956.91|4956.91|4956.91|4956.91|4956.91|4956.91|0
1627459070000|2021-07-28 07:57:50|4957.34|4957.34|4960.55|4960.55|4960.79|4960.79|4957.34|4957.34|0
1627459080000|2021-07-28 07:58:00|4961.19|4961.19|4961.75|4961.75|4962.06|4962.06|4961.19|4961.19|0
1627459090000|2021-07-28 07:58:10|4961.77|4961.77|4961.77|4961.77|4961.77|4961.77|4961.77|4961.77|0
1627459110000|2021-07-28 07:58:30|4961.48|4961.48|4961.12|4961.12|4961.77|4961.77|4961.12|4961.12|0
1627459120000|2021-07-28 07:58:40|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|0
1627459130000|2021-07-28 07:58:50|4962.12|4962.12|4962.67|4962.67|4962.67|4962.67|4962.12|4962.12|0
1627459150000|2021-07-28 07:59:10|4963.25|4963.25|4965.15|4965.15|4965.15|4965.15|4963.25|4963.25|0
1627459160000|2021-07-28 07:59:20|4965.19|4965.19|4965.48|4965.48|4965.48|4965.48|4965.19|4965.19|0
1627459170000|2021-07-28 07:59:30|4964.9|4964.9|4965.54|4965.54|4965.54|4965.54|4964.9|4964.9|0
1627459180000|2021-07-28 07:59:40|4965.62|4965.62|4964.14|4964.14|4965.62|4965.62|4964.14|4964.14|0
1627459190000|2021-07-28 07:59:50|4963.85|4963.85|4964.93|4964.93|4964.93|4964.93|4963.85|4963.85|0
1627459200000|2021-07-28 08:00:00|4964.97|4964.97|4963.75|4963.75|4965.05|4965.05|4963.75|4963.75|0
1627459210000|2021-07-28 08:00:10|4963.46|4963.46|4961.54|4961.54|4963.46|4963.46|4961.54|4961.54|0
1627459230000|2021-07-28 08:00:30|4962.74|4962.74|4962.74|4962.74|4962.74|4962.74|4962.74|4962.74|0
1627459240000|2021-07-28 08:00:40|4962.45|4962.45|4962.16|4962.16|4962.45|4962.45|4962.16|4962.16|0
1627459250000|2021-07-28 08:00:50|4961.87|4961.87|4960.65|4960.65|4961.87|4961.87|4960.65|4960.65|0
1627459260000|2021-07-28 08:01:00|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|0
1627459270000|2021-07-28 08:01:10|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|0
1627459290000|2021-07-28 08:01:30|4960.43|4960.43|4960.08|4960.08|4960.43|4960.43|4959.79|4959.79|0
1627459310000|2021-07-28 08:01:50|4959.79|4959.79|4959.31|4959.31|4959.79|4959.79|4959.31|4959.31|0
1627459320000|2021-07-28 08:02:00|4959.07|4959.07|4959.07|4959.07|4959.07|4959.07|4959.07|4959.07|0
1627459330000|2021-07-28 08:02:10|4959.36|4959.36|4959.07|4959.07|4959.36|4959.36|4959.07|4959.07|0
1627459340000|2021-07-28 08:02:20|4959.65|4959.65|4959.36|4959.36|4959.65|4959.65|4959.36|4959.36|0
1627459350000|2021-07-28 08:02:30|4960.08|4960.08|4961.59|4961.59|4961.59|4961.59|4960.08|4960.08|0
1627459370000|2021-07-28 08:02:50|4961.83|4961.83|4962.12|4962.12|4962.12|4962.12|4961.83|4961.83|0
1627459380000|2021-07-28 08:03:00|4962.41|4962.41|4962.41|4962.41|4962.41|4962.41|4962.41|4962.41|0
1627459390000|2021-07-28 08:03:10|4963.7|4963.7|4964.58|4964.58|4964.58|4964.58|4963.7|4963.7|0
1627459400000|2021-07-28 08:03:20|4964.87|4964.87|4964.89|4964.89|4964.89|4964.89|4964.87|4964.87|0
1627459410000|2021-07-28 08:03:30|4964.85|4964.85|4965.18|4965.18|4965.18|4965.18|4964.85|4964.85|0
1627459420000|2021-07-28 08:03:40|4967.57|4967.57|4967.57|4967.57|4967.57|4967.57|4967.57|4967.57|0
1627459430000|2021-07-28 08:03:50|4967.5|4967.5|4967.02|4967.02|4967.5|4967.5|4967.02|4967.02|0
1627459440000|2021-07-28 08:04:00|4967.31|4967.31|4967.37|4967.37|4967.37|4967.37|4967.31|4967.31|0
1627459450000|2021-07-28 08:04:10|4967.66|4967.66|4967.66|4967.66|4967.66|4967.66|4967.66|4967.66|0
1627459460000|2021-07-28 08:04:20|4968.42|4968.42|4970.01|4970.01|4970.01|4970.01|4968.42|4968.42|0
1627459470000|2021-07-28 08:04:30|4969.57|4969.57|4969.5|4969.5|4969.79|4969.79|4969.5|4969.5|0
1627459480000|2021-07-28 08:04:40|4970.08|4970.08|4970.08|4970.08|4971.44|4971.44|4970.08|4970.08|0
1627459490000|2021-07-28 08:04:50|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|0
1627459500000|2021-07-28 08:05:00|4971.09|4971.09|4971.78|4971.78|4971.78|4971.78|4971.09|4971.09|0
1627459510000|2021-07-28 08:05:10|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|0
1627459520000|2021-07-28 08:05:20|4970.48|4970.48|4970.82|4970.82|4970.82|4970.82|4969.79|4969.79|0
1627459530000|2021-07-28 08:05:30|4971.25|4971.25|4971.04|4971.04|4971.25|4971.25|4971.04|4971.04|0
1627459540000|2021-07-28 08:05:40|4971.52|4971.52|4971.52|4971.52|4971.52|4971.52|4971.52|4971.52|0
1627459550000|2021-07-28 08:05:50|4971.73|4971.73|4972.31|4972.31|4972.31|4972.31|4971.73|4971.73|0
1627459570000|2021-07-28 08:06:10|4972.07|4972.07|4972.07|4972.07|4972.07|4972.07|4972.07|4972.07|0
1627459580000|2021-07-28 08:06:20|4971.42|4971.42|4968.33|4968.33|4971.42|4971.42|4968.33|4968.33|0
1627459590000|2021-07-28 08:06:30|4968.61|4968.61|4971.01|4971.01|4971.01|4971.01|4968.61|4968.61|0
1627459610000|2021-07-28 08:06:50|4971.44|4971.44|4973.22|4973.22|4973.22|4973.22|4971.44|4971.44|0
1627459620000|2021-07-28 08:07:00|4972.98|4972.98|4972.98|4972.98|4972.98|4972.98|4972.98|4972.98|0
1627459630000|2021-07-28 08:07:10|4973.22|4973.22|4972.79|4972.79|4973.22|4973.22|4972.79|4972.79|0
1627459640000|2021-07-28 08:07:20|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|0
1627459650000|2021-07-28 08:07:30|4972.76|4972.76|4972.76|4972.76|4972.76|4972.76|4972.76|4972.76|0
1627459660000|2021-07-28 08:07:40|4972.53|4972.53|4972.09|4972.09|4972.53|4972.53|4972.09|4972.09|0
1627459670000|2021-07-28 08:07:50|4971.62|4971.62|4972.55|4972.55|4972.79|4972.79|4971.62|4971.62|0
1627459680000|2021-07-28 08:08:00|4971.64|4971.64|4970.77|4970.77|4971.64|4971.64|4970.77|4970.77|0
1627459710000|2021-07-28 08:08:30|4970.8|4970.8|4970.32|4970.32|4970.8|4970.8|4970.32|4970.32|0
1627459720000|2021-07-28 08:08:40|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|0
1627459730000|2021-07-28 08:08:50|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|0
1627459740000|2021-07-28 08:09:00|4971.36|4971.36|4971.14|4971.14|4971.36|4971.36|4971.14|4971.14|0
1627459790000|2021-07-28 08:09:50|4970.92|4970.92|4970.87|4970.87|4970.92|4970.92|4970.42|4970.42|0
1627459800000|2021-07-28 08:10:00|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|0
1627459830000|2021-07-28 08:10:30|4970.87|4970.87|4968.59|4968.59|4970.87|4970.87|4968.35|4968.35|0
1627459840000|2021-07-28 08:10:40|4968.12|4968.12|4967.37|4967.37|4968.12|4968.12|4967.37|4967.37|0
1627459850000|2021-07-28 08:10:50|4967.08|4967.08|4968.55|4968.55|4968.55|4968.55|4967.08|4967.08|0
1627459880000|2021-07-28 08:11:20|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|0
1627459890000|2021-07-28 08:11:30|4968.4|4968.4|4967.83|4967.83|4968.4|4968.4|4967.83|4967.83|0
1627459900000|2021-07-28 08:11:40|4967.98|4967.98|4967.98|4967.98|4967.98|4967.98|4967.98|4967.98|0
1627459910000|2021-07-28 08:11:50|4967.77|4967.77|4967.77|4967.77|4967.77|4967.77|4967.77|4967.77|0
1627459920000|2021-07-28 08:12:00|4967.48|4967.48|4967.72|4967.72|4967.72|4967.72|4967.48|4967.48|0
1627459930000|2021-07-28 08:12:10|4967.28|4967.28|4967.21|4967.21|4967.28|4967.28|4966.99|4966.99|0
1627459940000|2021-07-28 08:12:20|4966.3|4966.3|4965.61|4965.61|4966.3|4966.3|4965.61|4965.61|0
1627459950000|2021-07-28 08:12:30|4965.32|4965.32|4965.32|4965.32|4965.32|4965.32|4965.32|4965.32|0
1627459960000|2021-07-28 08:12:40|4965.03|4965.03|4964.32|4964.32|4965.03|4965.03|4964.28|4964.28|0
1627459970000|2021-07-28 08:12:50|4964.03|4964.03|4964.36|4964.36|4964.36|4964.36|4964.03|4964.03|0
1627459990000|2021-07-28 08:13:10|4964.07|4964.07|4964.36|4964.36|4964.36|4964.36|4964.07|4964.07|0
1627460000000|2021-07-28 08:13:20|4964.07|4964.07|4964.07|4964.07|4964.07|4964.07|4964.07|4964.07|0
1627460010000|2021-07-28 08:13:30|4963.59|4963.59|4962.63|4962.63|4963.59|4963.59|4962.63|4962.63|0
1627460020000|2021-07-28 08:13:40|4962.35|4962.35|4962.35|4962.35|4962.35|4962.35|4962.35|4962.35|0
1627460030000|2021-07-28 08:13:50|4962.11|4962.11|4961.65|4961.65|4962.11|4962.11|4961.65|4961.65|0
1627460040000|2021-07-28 08:14:00|4961.64|4961.64|4961.13|4961.13|4961.64|4961.64|4960.92|4960.92|0
1627460050000|2021-07-28 08:14:10|4962|4962|4962|4962|4962|4962|4962|4962|0
1627460060000|2021-07-28 08:14:20|4962.22|4962.22|4961.85|4961.85|4962.43|4962.43|4961.85|4961.85|0
1627460070000|2021-07-28 08:14:30|4962.14|4962.14|4961.13|4961.13|4962.14|4962.14|4961.13|4961.13|0
1627460080000|2021-07-28 08:14:40|4960.84|4960.84|4960.09|4960.09|4960.84|4960.84|4960.09|4960.09|0
1627460100000|2021-07-28 08:15:00|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|4959.56|0
1627460130000|2021-07-28 08:15:30|4959.13|4959.13|4958.41|4958.41|4959.13|4959.13|4958.41|4958.41|0
1627460150000|2021-07-28 08:15:50|4958.12|4958.12|4957.15|4957.15|4958.12|4958.12|4957.15|4957.15|0
1627460160000|2021-07-28 08:16:00|4957.14|4957.14|4956.63|4956.63|4957.14|4957.14|4956.63|4956.63|0
1627460170000|2021-07-28 08:16:10|4956.65|4956.65|4956.42|4956.42|4956.65|4956.65|4956.42|4956.42|0
1627460180000|2021-07-28 08:16:20|4956.13|4956.13|4956.71|4956.71|4956.71|4956.71|4956.13|4956.13|0
1627460190000|2021-07-28 08:16:30|4956.13|4956.13|4957.18|4957.18|4957.18|4957.18|4956.13|4956.13|0
1627460200000|2021-07-28 08:16:40|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|0
1627460210000|2021-07-28 08:16:50|4956.82|4956.82|4958.69|4958.69|4958.69|4958.69|4956.82|4956.82|0
1627460220000|2021-07-28 08:17:00|4958.4|4958.4|4958.13|4958.13|4958.4|4958.4|4958.13|4958.13|0
1627460230000|2021-07-28 08:17:10|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|0
1627460240000|2021-07-28 08:17:20|4958.05|4958.05|4958.05|4958.05|4958.05|4958.05|4958.05|4958.05|0
1627460260000|2021-07-28 08:17:40|4959.54|4959.54|4959.83|4959.83|4959.83|4959.83|4959.54|4959.54|0
1627460270000|2021-07-28 08:17:50|4959.54|4959.54|4959.54|4959.54|4959.54|4959.54|4959.54|4959.54|0
1627460280000|2021-07-28 08:18:00|4959.3|4959.3|4959.06|4959.06|4959.3|4959.3|4959.06|4959.06|0
1627460300000|2021-07-28 08:18:20|4958.48|4958.48|4958.24|4958.24|4958.48|4958.48|4958.24|4958.24|0
1627460310000|2021-07-28 08:18:30|4958.77|4958.77|4958.77|4958.77|4958.77|4958.77|4958.77|4958.77|0
1627460340000|2021-07-28 08:19:00|4958.53|4958.53|4958.24|4958.24|4958.53|4958.53|4958.01|4958.01|0
1627460350000|2021-07-28 08:19:10|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|0
1627460360000|2021-07-28 08:19:20|4956.95|4956.95|4956.95|4956.95|4956.95|4956.95|4956.95|4956.95|0
1627460390000|2021-07-28 08:19:50|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|0
1627460400000|2021-07-28 08:20:00|4956.88|4956.88|4956.1|4956.1|4956.88|4956.88|4955.88|4955.88|0
1627460410000|2021-07-28 08:20:10|4955.81|4955.81|4956.6|4956.6|4956.6|4956.6|4955.81|4955.81|0
1627460420000|2021-07-28 08:20:20|4957.29|4957.29|4957.51|4957.51|4957.51|4957.51|4957.29|4957.29|0
1627460430000|2021-07-28 08:20:30|4958.38|4958.38|4958.38|4958.38|4958.38|4958.38|4958.38|4958.38|0
1627460460000|2021-07-28 08:21:00|4959.46|4959.46|4960.73|4960.73|4960.73|4960.73|4959.24|4959.24|0
1627460470000|2021-07-28 08:21:10|4961.89|4961.89|4961.89|4961.89|4961.89|4961.89|4961.89|4961.89|0
1627460480000|2021-07-28 08:21:20|4962.1|4962.1|4961.86|4961.86|4962.1|4962.1|4961.86|4961.86|0
1627460490000|2021-07-28 08:21:30|4961.63|4961.63|4959.49|4959.49|4961.63|4961.63|4959.49|4959.49|0
1627460500000|2021-07-28 08:21:40|4959.51|4959.51|4960.47|4960.47|4960.47|4960.47|4959.51|4959.51|0
1627460510000|2021-07-28 08:21:50|4961.27|4961.27|4960.98|4960.98|4961.27|4961.27|4960.98|4960.98|0
1627460520000|2021-07-28 08:22:00|4961.27|4961.27|4961.28|4961.28|4961.28|4961.28|4961.27|4961.27|0
1627460540000|2021-07-28 08:22:20|4961.93|4961.93|4962.01|4962.01|4962.01|4962.01|4961.93|4961.93|0
1627460550000|2021-07-28 08:22:30|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|0
1627460560000|2021-07-28 08:22:40|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|0
1627460570000|2021-07-28 08:22:50|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|0
1627460580000|2021-07-28 08:23:00|4964.7|4964.7|4964.99|4964.99|4964.99|4964.99|4964.7|4964.7|0
1627460590000|2021-07-28 08:23:10|4965.47|4965.47|4964.94|4964.94|4965.47|4965.47|4964.94|4964.94|0
1627460600000|2021-07-28 08:23:20|4964.65|4964.65|4965.17|4965.17|4965.17|4965.17|4964.65|4964.65|0
1627460610000|2021-07-28 08:23:30|4964.89|4964.89|4964.17|4964.17|4964.89|4964.89|4964.17|4964.17|0
1627460620000|2021-07-28 08:23:40|4963.59|4963.59|4962.35|4962.35|4963.59|4963.59|4962.35|4962.35|0
1627460650000|2021-07-28 08:24:10|4962.06|4962.06|4960.35|4960.35|4962.06|4962.06|4960.35|4960.35|0
1627460660000|2021-07-28 08:24:20|4960.07|4960.07|4960.07|4960.07|4960.07|4960.07|4960.07|4960.07|0
1627460670000|2021-07-28 08:24:30|4959.83|4959.83|4959.54|4959.54|4959.83|4959.83|4959.54|4959.54|0
1627460680000|2021-07-28 08:24:40|4960.12|4960.12|4960.12|4960.12|4960.12|4960.12|4960.12|4960.12|0
1627460690000|2021-07-28 08:24:50|4959.88|4959.88|4959.88|4959.88|4959.88|4959.88|4959.88|4959.88|0
1627460700000|2021-07-28 08:25:00|4959.59|4959.59|4959.88|4959.88|4959.88|4959.88|4959.59|4959.59|0
1627460710000|2021-07-28 08:25:10|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|0
1627460720000|2021-07-28 08:25:20|4960.07|4960.07|4959.59|4959.59|4960.07|4960.07|4959.59|4959.59|0
1627460730000|2021-07-28 08:25:30|4958.44|4958.44|4958.44|4958.44|4958.44|4958.44|4958.44|4958.44|0
1627460750000|2021-07-28 08:25:50|4958.65|4958.65|4957.45|4957.45|4958.65|4958.65|4957.22|4957.22|0
1627460760000|2021-07-28 08:26:00|4957.67|4957.67|4957.45|4957.45|4957.67|4957.67|4957.45|4957.45|0
1627460770000|2021-07-28 08:26:10|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|0
1627460780000|2021-07-28 08:26:20|4957.45|4957.45|4957.98|4957.98|4957.98|4957.98|4957.45|4957.45|0
1627460790000|2021-07-28 08:26:30|4957.74|4957.74|4957.45|4957.45|4957.74|4957.74|4957.45|4957.45|0
1627460800000|2021-07-28 08:26:40|4957.37|4957.37|4957.37|4957.37|4957.37|4957.37|4957.37|4957.37|0
1627460810000|2021-07-28 08:26:50|4957.13|4957.13|4957.42|4957.42|4957.42|4957.42|4957.13|4957.13|0
1627460820000|2021-07-28 08:27:00|4957.41|4957.41|4959.13|4959.13|4959.13|4959.13|4957.41|4957.41|0
1627460830000|2021-07-28 08:27:10|4958.84|4958.84|4959.13|4959.13|4959.42|4959.42|4958.84|4958.84|0
1627460840000|2021-07-28 08:27:20|4959.42|4959.42|4959.93|4959.93|4959.93|4959.93|4959.42|4959.42|0
1627460850000|2021-07-28 08:27:30|4960.14|4960.14|4960.14|4960.14|4960.14|4960.14|4960.14|4960.14|0
1627460860000|2021-07-28 08:27:40|4960.62|4960.62|4960.12|4960.12|4960.62|4960.62|4960.12|4960.12|0
1627460870000|2021-07-28 08:27:50|4960.1|4960.1|4960.1|4960.1|4960.1|4960.1|4960.1|4960.1|0
1627460900000|2021-07-28 08:28:20|4959.89|4959.89|4959.89|4959.89|4959.89|4959.89|4959.89|4959.89|0
1627460910000|2021-07-28 08:28:30|4960.17|4960.17|4960.84|4960.84|4960.84|4960.84|4960.17|4960.17|0
1627460940000|2021-07-28 08:29:00|4961.9|4961.9|4961.9|4961.9|4961.9|4961.9|4961.9|4961.9|0
1627460960000|2021-07-28 08:29:20|4962.33|4962.33|4962.33|4962.33|4962.33|4962.33|4962.33|4962.33|0
1627460970000|2021-07-28 08:29:30|4962.04|4962.04|4962.57|4962.57|4962.57|4962.57|4962.04|4962.04|0
1627460990000|2021-07-28 08:29:50|4962.63|4962.63|4962.63|4962.63|4962.63|4962.63|4962.63|4962.63|0
1627461000000|2021-07-28 08:30:00|4962.87|4962.87|4962.85|4962.85|4962.87|4962.87|4962.85|4962.85|0
1627461010000|2021-07-28 08:30:10|4963.43|4963.43|4963.66|4963.66|4963.66|4963.66|4963.37|4963.37|0
1627461020000|2021-07-28 08:30:20|4964.13|4964.13|4963.66|4963.66|4964.13|4964.13|4963.66|4963.66|0
1627461030000|2021-07-28 08:30:30|4964.3|4964.3|4964.3|4964.3|4964.3|4964.3|4964.3|4964.3|0
1627461040000|2021-07-28 08:30:40|4964.52|4964.52|4964.52|4964.52|4964.52|4964.52|4964.52|4964.52|0
1627461050000|2021-07-28 08:30:50|4964.07|4964.07|4963.83|4963.83|4964.07|4964.07|4963.83|4963.83|0
1627461070000|2021-07-28 08:31:10|4964.64|4964.64|4964.41|4964.41|4964.86|4964.86|4964.41|4964.41|0
1627461090000|2021-07-28 08:31:30|4964.64|4964.64|4964.86|4964.86|4964.86|4964.86|4964.64|4964.64|0
1627461100000|2021-07-28 08:31:40|4965.84|4965.84|4966.13|4966.13|4966.13|4966.13|4965.84|4965.84|0
1627461110000|2021-07-28 08:31:50|4966.22|4966.22|4966.22|4966.22|4966.22|4966.22|4966.22|4966.22|0
1627461130000|2021-07-28 08:32:10|4966.44|4966.44|4966.45|4966.45|4966.45|4966.45|4966.44|4966.44|0
1627461140000|2021-07-28 08:32:20|4966.49|4966.49|4967.5|4967.5|4967.5|4967.5|4966.49|4966.49|0
1627461190000|2021-07-28 08:33:10|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|0
1627461200000|2021-07-28 08:33:20|4968.1|4968.1|4969.15|4969.15|4969.15|4969.15|4968.1|4968.1|0
1627461210000|2021-07-28 08:33:30|4969.8|4969.8|4969.94|4969.94|4970.23|4970.23|4969.8|4969.8|0
1627461220000|2021-07-28 08:33:40|4970.66|4970.66|4970.68|4970.68|4970.68|4970.68|4970.66|4970.66|0
1627461230000|2021-07-28 08:33:50|4970.66|4970.66|4970.6|4970.6|4970.66|4970.66|4970.37|4970.37|0
1627461240000|2021-07-28 08:34:00|4969.89|4969.89|4968.5|4968.5|4969.89|4969.89|4968.26|4968.26|0
1627461260000|2021-07-28 08:34:20|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|4967.97|0
1627461270000|2021-07-28 08:34:30|4968.04|4968.04|4968.04|4968.04|4968.04|4968.04|4968.04|4968.04|0
1627461280000|2021-07-28 08:34:40|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|0
1627461290000|2021-07-28 08:34:50|4969.07|4969.07|4969.07|4969.07|4969.07|4969.07|4969.07|4969.07|0
1627461300000|2021-07-28 08:35:00|4969.55|4969.55|4968.85|4968.85|4969.55|4969.55|4968.85|4968.85|0
1627461310000|2021-07-28 08:35:10|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|0
1627461320000|2021-07-28 08:35:20|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|0
1627461340000|2021-07-28 08:35:40|4969.28|4969.28|4968.75|4968.75|4969.28|4969.28|4968.75|4968.75|0
1627461360000|2021-07-28 08:36:00|4968.51|4968.51|4968.22|4968.22|4968.51|4968.51|4968.22|4968.22|0
1627461380000|2021-07-28 08:36:20|4968.51|4968.51|4968.51|4968.51|4968.51|4968.51|4968.51|4968.51|0
1627461390000|2021-07-28 08:36:30|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|0
1627461410000|2021-07-28 08:36:50|4968.93|4968.93|4968.93|4968.93|4968.93|4968.93|4968.93|4968.93|0
1627461420000|2021-07-28 08:37:00|4969.94|4969.94|4970.44|4970.44|4970.44|4970.44|4969.94|4969.94|0
1627461430000|2021-07-28 08:37:10|4970.23|4970.23|4970.66|4970.66|4970.66|4970.66|4970.23|4970.23|0
1627461440000|2021-07-28 08:37:20|4970.95|4970.95|4970.95|4970.95|4970.95|4970.95|4970.95|4970.95|0
1627461450000|2021-07-28 08:37:30|4970.96|4970.96|4971.44|4971.44|4971.44|4971.44|4970.96|4970.96|0
1627461460000|2021-07-28 08:37:40|4971.68|4971.68|4971.68|4971.68|4971.68|4971.68|4971.68|4971.68|0
1627461490000|2021-07-28 08:38:10|4971.39|4971.39|4970.84|4970.84|4971.39|4971.39|4970.05|4970.05|0
1627461510000|2021-07-28 08:38:30|4971.75|4971.75|4972.04|4972.04|4972.04|4972.04|4971.54|4971.54|0
1627461520000|2021-07-28 08:38:40|4972.33|4972.33|4972.33|4972.33|4972.33|4972.33|4972.33|4972.33|0
1627461530000|2021-07-28 08:38:50|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|0
1627461540000|2021-07-28 08:39:00|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|0
1627461560000|2021-07-28 08:39:20|4972.02|4972.02|4972.26|4972.26|4972.26|4972.26|4972.02|4972.02|0
1627461570000|2021-07-28 08:39:30|4971.97|4971.97|4971.97|4971.97|4971.97|4971.97|4971.97|4971.97|0
1627461580000|2021-07-28 08:39:40|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|0
1627461600000|2021-07-28 08:40:00|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|4972.26|0
1627461610000|2021-07-28 08:40:10|4972.83|4972.83|4974.06|4974.06|4974.06|4974.06|4972.83|4972.83|0
1627461620000|2021-07-28 08:40:20|4973.59|4973.59|4973.59|4973.59|4973.59|4973.59|4973.59|4973.59|0
1627461640000|2021-07-28 08:40:40|4973.3|4973.3|4973.06|4973.06|4973.3|4973.3|4973.06|4973.06|0
1627461650000|2021-07-28 08:40:50|4972.77|4972.77|4972.12|4972.12|4972.77|4972.77|4972.12|4972.12|0
1627461660000|2021-07-28 08:41:00|4971.88|4971.88|4970.78|4970.78|4971.88|4971.88|4970.78|4970.78|0
1627461670000|2021-07-28 08:41:10|4970.54|4970.54|4970.54|4970.54|4970.54|4970.54|4970.54|4970.54|0
1627461680000|2021-07-28 08:41:20|4970.25|4970.25|4968.86|4968.86|4970.25|4970.25|4968.86|4968.86|0
1627461690000|2021-07-28 08:41:30|4968.38|4968.38|4968.38|4968.38|4968.38|4968.38|4968.38|4968.38|0
1627461700000|2021-07-28 08:41:40|4968.37|4968.37|4967.36|4967.36|4968.37|4968.37|4967.36|4967.36|0
1627461710000|2021-07-28 08:41:50|4967.38|4967.38|4967.15|4967.15|4967.38|4967.38|4967.15|4967.15|0
1627461720000|2021-07-28 08:42:00|4966.86|4966.86|4966.28|4966.28|4966.86|4966.86|4966.28|4966.28|0
1627461730000|2021-07-28 08:42:10|4966.04|4966.04|4966.04|4966.04|4966.04|4966.04|4966.04|4966.04|0
1627461750000|2021-07-28 08:42:30|4965.8|4965.8|4965.51|4965.51|4965.8|4965.8|4965.27|4965.27|0
1627461760000|2021-07-28 08:42:40|4965.22|4965.22|4965.18|4965.18|4965.22|4965.22|4965.18|4965.18|0
1627461770000|2021-07-28 08:42:50|4965.47|4965.47|4965.42|4965.42|4965.47|4965.47|4965.42|4965.42|0
1627461780000|2021-07-28 08:43:00|4964.56|4964.56|4962.89|4962.89|4965.3|4965.3|4962.89|4962.89|0
1627461790000|2021-07-28 08:43:10|4962.45|4962.45|4962.16|4962.16|4962.45|4962.45|4961.93|4961.93|0
1627461820000|2021-07-28 08:43:40|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|0
1627461840000|2021-07-28 08:44:00|4961.95|4961.95|4962.53|4962.53|4962.53|4962.53|4961.95|4961.95|0
1627461850000|2021-07-28 08:44:10|4963|4963|4963|4963|4963|4963|4963|4963|0
1627461860000|2021-07-28 08:44:20|4962.98|4962.98|4962.74|4962.74|4962.98|4962.98|4962.74|4962.74|0
1627461870000|2021-07-28 08:44:30|4962.26|4962.26|4961.57|4961.57|4962.26|4962.26|4961.57|4961.57|0
1627461880000|2021-07-28 08:44:40|4960.75|4960.75|4961.04|4961.04|4961.04|4961.04|4960.75|4960.75|0
1627461890000|2021-07-28 08:44:50|4961.52|4961.52|4960.52|4960.52|4961.52|4961.52|4960.52|4960.52|0
1627461900000|2021-07-28 08:45:00|4960.08|4960.08|4961.62|4961.62|4961.62|4961.62|4960.08|4960.08|0
1627461910000|2021-07-28 08:45:10|4962.05|4962.05|4962.48|4962.48|4962.48|4962.48|4962.05|4962.05|0
1627461920000|2021-07-28 08:45:20|4961.14|4961.14|4960.56|4960.56|4961.14|4961.14|4960.56|4960.56|0
1627461940000|2021-07-28 08:45:40|4960.32|4960.32|4960.32|4960.32|4960.32|4960.32|4960.32|4960.32|0
1627461960000|2021-07-28 08:46:00|4958.6|4958.6|4960.08|4960.08|4960.08|4960.08|4958.14|4958.14|0
1627461970000|2021-07-28 08:46:10|4961.31|4961.31|4961.39|4961.39|4961.39|4961.39|4961.31|4961.31|0
1627461980000|2021-07-28 08:46:20|4962.1|4962.1|4961.81|4961.81|4962.1|4962.1|4961.81|4961.81|0
1627461990000|2021-07-28 08:46:30|4962.1|4962.1|4962.1|4962.1|4962.1|4962.1|4962.1|4962.1|0
1627462000000|2021-07-28 08:46:40|4962.32|4962.32|4962.82|4962.82|4962.82|4962.82|4962.32|4962.32|0
1627462020000|2021-07-28 08:47:00|4963.78|4963.78|4963.54|4963.54|4963.78|4963.78|4963.54|4963.54|0
1627462040000|2021-07-28 08:47:20|4963.78|4963.78|4964.03|4964.03|4964.03|4964.03|4963.78|4963.78|0
1627462050000|2021-07-28 08:47:30|4963.79|4963.79|4963.79|4963.79|4963.79|4963.79|4963.79|4963.79|0
1627462060000|2021-07-28 08:47:40|4963.21|4963.21|4963.21|4963.21|4963.21|4963.21|4963.21|4963.21|0
1627462070000|2021-07-28 08:47:50|4962.68|4962.68|4961.96|4961.96|4962.68|4962.68|4961.96|4961.96|0
1627462100000|2021-07-28 08:48:20|4962.54|4962.54|4962.32|4962.32|4962.54|4962.54|4962.32|4962.32|0
1627462110000|2021-07-28 08:48:30|4963.28|4963.28|4963.28|4963.28|4963.28|4963.28|4963.06|4963.06|0
1627462120000|2021-07-28 08:48:40|4962.99|4962.99|4962.99|4962.99|4962.99|4962.99|4962.99|4962.99|0
1627462150000|2021-07-28 08:49:10|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|0
1627462180000|2021-07-28 08:49:40|4964.57|4964.57|4964.04|4964.04|4964.81|4964.81|4964.04|4964.04|0
1627462190000|2021-07-28 08:49:50|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|0
1627462220000|2021-07-28 08:50:20|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|4963.23|0
1627462230000|2021-07-28 08:50:30|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|0
1627462240000|2021-07-28 08:50:40|4963.48|4963.48|4964.49|4964.49|4964.49|4964.49|4963.48|4963.48|0
1627462250000|2021-07-28 08:50:50|4964.78|4964.78|4964.78|4964.78|4964.78|4964.78|4964.78|4964.78|0
1627462260000|2021-07-28 08:51:00|4964.79|4964.79|4966.52|4966.52|4966.52|4966.52|4964.79|4964.79|0
1627462290000|2021-07-28 08:51:30|4966.95|4966.95|4968.14|4968.14|4968.14|4968.14|4966.95|4966.95|0
1627462300000|2021-07-28 08:51:40|4968.16|4968.16|4968.4|4968.4|4968.4|4968.4|4968.16|4968.16|0
1627462310000|2021-07-28 08:51:50|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|0
1627462320000|2021-07-28 08:52:00|4967.73|4967.73|4967.83|4967.83|4967.83|4967.83|4967.49|4967.49|0
1627462330000|2021-07-28 08:52:10|4968.07|4968.07|4968.07|4968.07|4968.07|4968.07|4968.07|4968.07|0
1627462340000|2021-07-28 08:52:20|4967.78|4967.78|4967.78|4967.78|4967.78|4967.78|4967.78|4967.78|0
1627462360000|2021-07-28 08:52:40|4967.49|4967.49|4967.01|4967.01|4967.49|4967.49|4967.01|4967.01|0
1627462370000|2021-07-28 08:52:50|4966.8|4966.8|4965.81|4965.81|4966.8|4966.8|4965.81|4965.81|0
1627462380000|2021-07-28 08:53:00|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|0
1627462390000|2021-07-28 08:53:10|4965.1|4965.1|4964.45|4964.45|4965.1|4965.1|4964.45|4964.45|0
1627462400000|2021-07-28 08:53:20|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|0
1627462440000|2021-07-28 08:54:00|4963.63|4963.63|4963.81|4963.81|4963.87|4963.87|4963.63|4963.63|0
1627462450000|2021-07-28 08:54:10|4963.6|4963.6|4964.61|4964.61|4964.61|4964.61|4963.6|4963.6|0
1627462460000|2021-07-28 08:54:20|4964.82|4964.82|4965.06|4965.06|4965.11|4965.11|4964.82|4964.82|0
1627462480000|2021-07-28 08:54:40|4965.54|4965.54|4964.8|4964.8|4965.54|4965.54|4964.8|4964.8|0
1627462490000|2021-07-28 08:54:50|4964.58|4964.58|4962.74|4962.74|4964.58|4964.58|4962.74|4962.74|0
1627462500000|2021-07-28 08:55:00|4962.98|4962.98|4962.98|4962.98|4962.98|4962.98|4962.98|4962.98|0
1627462510000|2021-07-28 08:55:10|4963.22|4963.22|4963.22|4963.22|4963.22|4963.22|4963.22|4963.22|0
1627462520000|2021-07-28 08:55:20|4963.46|4963.46|4964.34|4964.34|4964.58|4964.58|4963.46|4963.46|0
1627462530000|2021-07-28 08:55:30|4964.1|4964.1|4964.39|4964.39|4964.39|4964.39|4963.86|4963.86|0
1627462550000|2021-07-28 08:55:50|4964.1|4964.1|4963.65|4963.65|4964.1|4964.1|4963.65|4963.65|0
1627462560000|2021-07-28 08:56:00|4963.73|4963.73|4964.23|4964.23|4964.45|4964.45|4963.73|4963.73|0
1627462570000|2021-07-28 08:56:10|4964.71|4964.71|4964.71|4964.71|4964.71|4964.71|4964.71|4964.71|0
1627462580000|2021-07-28 08:56:20|4964.95|4964.95|4965.16|4965.16|4965.16|4965.16|4964.95|4964.95|0
1627462590000|2021-07-28 08:56:30|4965.4|4965.4|4965.47|4965.47|4965.47|4965.47|4965.4|4965.4|0
1627462600000|2021-07-28 08:56:40|4965.51|4965.51|4965.45|4965.45|4966.03|4966.03|4965.45|4965.45|0
1627462610000|2021-07-28 08:56:50|4965.23|4965.23|4965.23|4965.23|4965.23|4965.23|4965.23|4965.23|0
1627462620000|2021-07-28 08:57:00|4964.99|4964.99|4964.12|4964.12|4964.99|4964.99|4964.12|4964.12|0
1627462630000|2021-07-28 08:57:10|4963.89|4963.89|4964.46|4964.46|4964.46|4964.46|4963.89|4963.89|0
1627462640000|2021-07-28 08:57:20|4964.18|4964.18|4964.18|4964.18|4964.18|4964.18|4964.18|4964.18|0
1627462660000|2021-07-28 08:57:40|4964.46|4964.46|4964.18|4964.18|4964.46|4964.46|4964.18|4964.18|0
1627462680000|2021-07-28 08:58:00|4964.75|4964.75|4965.04|4965.04|4965.04|4965.04|4964.75|4964.75|0
1627462700000|2021-07-28 08:58:20|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|0
1627462710000|2021-07-28 08:58:30|4965.95|4965.95|4965.95|4965.95|4965.95|4965.95|4965.95|4965.95|0
1627462720000|2021-07-28 08:58:40|4965.66|4965.66|4965.42|4965.42|4965.66|4965.66|4965.42|4965.42|0
1627462730000|2021-07-28 08:58:50|4965.19|4965.19|4964.39|4964.39|4965.19|4965.19|4964.39|4964.39|0
1627462750000|2021-07-28 08:59:10|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|0
1627462760000|2021-07-28 08:59:20|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|0
1627462780000|2021-07-28 08:59:40|4964.02|4964.02|4963.73|4963.73|4964.02|4964.02|4963.73|4963.73|0
1627462790000|2021-07-28 08:59:50|4963.44|4963.44|4962.75|4962.75|4963.44|4963.44|4962.75|4962.75|0
1627462800000|2021-07-28 09:00:00|4962.51|4962.51|4963.04|4963.04|4963.04|4963.04|4962.51|4962.51|0
1627462810000|2021-07-28 09:00:10|4963.62|4963.62|4963.18|4963.18|4963.62|4963.62|4963.18|4963.18|0
1627462820000|2021-07-28 09:00:20|4962.42|4962.42|4961.99|4961.99|4962.42|4962.42|4961.99|4961.99|0
1627462840000|2021-07-28 09:00:40|4962.68|4962.68|4962.68|4962.68|4962.68|4962.68|4962.68|4962.68|0
1627462850000|2021-07-28 09:00:50|4962.64|4962.64|4962.42|4962.42|4962.64|4962.64|4962.42|4962.42|0
1627462880000|2021-07-28 09:01:20|4962.19|4962.19|4961.26|4961.26|4962.26|4962.26|4961.26|4961.26|0
1627462890000|2021-07-28 09:01:30|4961.5|4961.5|4961.5|4961.5|4961.5|4961.5|4961.5|4961.5|0
1627462910000|2021-07-28 09:01:50|4960.56|4960.56|4960.56|4960.56|4960.56|4960.56|4960.56|4960.56|0
1627462920000|2021-07-28 09:02:00|4960.27|4960.27|4960.27|4960.27|4960.27|4960.27|4960.27|4960.27|0
1627462930000|2021-07-28 09:02:10|4960.49|4960.49|4960.41|4960.41|4960.49|4960.49|4960.2|4960.2|0
1627462940000|2021-07-28 09:02:20|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|0
1627462950000|2021-07-28 09:02:30|4960.94|4960.94|4960.94|4960.94|4960.94|4960.94|4960.94|4960.94|0
1627462960000|2021-07-28 09:02:40|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|0
1627462970000|2021-07-28 09:02:50|4961.44|4961.44|4961.92|4961.92|4961.92|4961.92|4961.44|4961.44|0
1627462990000|2021-07-28 09:03:10|4961.94|4961.94|4961.95|4961.95|4961.95|4961.95|4961.94|4961.94|0
1627463000000|2021-07-28 09:03:20|4961.52|4961.52|4961.52|4961.52|4961.52|4961.52|4961.52|4961.52|0
1627463010000|2021-07-28 09:03:30|4961.95|4961.95|4961.96|4961.96|4961.96|4961.96|4961.95|4961.95|0
1627463040000|2021-07-28 09:04:00|4961.75|4961.75|4961.53|4961.53|4961.75|4961.75|4961.53|4961.53|0
1627463050000|2021-07-28 09:04:10|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|0
1627463070000|2021-07-28 09:04:30|4962.23|4962.23|4962.23|4962.23|4962.23|4962.23|4962.23|4962.23|0
1627463080000|2021-07-28 09:04:40|4961.99|4961.99|4963.43|4963.43|4963.43|4963.43|4961.99|4961.99|0
1627463100000|2021-07-28 09:05:00|4963.49|4963.49|4963.74|4963.74|4963.74|4963.74|4963.49|4963.49|0
1627463110000|2021-07-28 09:05:10|4963.45|4963.45|4963.45|4963.45|4963.45|4963.45|4963.16|4963.16|0
1627463120000|2021-07-28 09:05:20|4963.67|4963.67|4963.43|4963.43|4963.67|4963.67|4963.43|4963.43|0
1627463130000|2021-07-28 09:05:30|4963.14|4963.14|4962.71|4962.71|4963.14|4963.14|4962.71|4962.71|0
1627463140000|2021-07-28 09:05:40|4963|4963|4963|4963|4963|4963|4963|4963|0
1627463150000|2021-07-28 09:05:50|4963.21|4963.21|4963.21|4963.21|4963.21|4963.21|4963.21|4963.21|0
1627463160000|2021-07-28 09:06:00|4963|4963|4963|4963|4963|4963|4963|4963|0
1627463170000|2021-07-28 09:06:10|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|0
1627463180000|2021-07-28 09:06:20|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|0
1627463190000|2021-07-28 09:06:30|4962.79|4962.79|4962.79|4962.79|4962.79|4962.79|4962.79|4962.79|0
1627463200000|2021-07-28 09:06:40|4963.01|4963.01|4963.3|4963.3|4963.3|4963.3|4963.01|4963.01|0
1627463210000|2021-07-28 09:06:50|4963.35|4963.35|4963.35|4963.35|4963.35|4963.35|4963.35|4963.35|0
1627463240000|2021-07-28 09:07:20|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|0
1627463250000|2021-07-28 09:07:30|4963.86|4963.86|4963.64|4963.64|4963.86|4963.86|4963.64|4963.64|0
1627463270000|2021-07-28 09:07:50|4963.41|4963.41|4962.9|4962.9|4963.41|4963.41|4962.9|4962.9|0
1627463280000|2021-07-28 09:08:00|4963.19|4963.19|4963.19|4963.19|4963.19|4963.19|4963.19|4963.19|0
1627463290000|2021-07-28 09:08:10|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|0
1627463300000|2021-07-28 09:08:20|4963.96|4963.96|4963.96|4963.96|4963.96|4963.96|4963.96|4963.96|0
1627463310000|2021-07-28 09:08:30|4964.39|4964.39|4964.63|4964.63|4964.63|4964.63|4964.39|4964.39|0
1627463320000|2021-07-28 09:08:40|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|0
1627463330000|2021-07-28 09:08:50|4964.92|4964.92|4964.39|4964.39|4964.92|4964.92|4964.39|4964.39|0
1627463340000|2021-07-28 09:09:00|4964.15|4964.15|4963.91|4963.91|4964.15|4964.15|4963.91|4963.91|0
1627463360000|2021-07-28 09:09:20|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|0
1627463400000|2021-07-28 09:10:00|4963.44|4963.44|4963.73|4963.73|4963.73|4963.73|4963.44|4963.44|0
1627463410000|2021-07-28 09:10:10|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|0
1627463430000|2021-07-28 09:10:30|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|0
1627463440000|2021-07-28 09:10:40|4964.16|4964.16|4964.11|4964.11|4964.16|4964.16|4964.11|4964.11|0
1627463450000|2021-07-28 09:10:50|4963.82|4963.82|4963.82|4963.82|4963.82|4963.82|4963.82|4963.82|0
1627463460000|2021-07-28 09:11:00|4963.53|4963.53|4963.05|4963.05|4963.53|4963.53|4963.05|4963.05|0
1627463470000|2021-07-28 09:11:10|4962.82|4962.82|4963.1|4963.1|4963.34|4963.34|4962.82|4962.82|0
1627463480000|2021-07-28 09:11:20|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|0
1627463490000|2021-07-28 09:11:30|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|0
1627463500000|2021-07-28 09:11:40|4962.17|4962.17|4961.86|4961.86|4962.17|4962.17|4961.64|4961.64|0
1627463520000|2021-07-28 09:12:00|4962.15|4962.15|4963.29|4963.29|4963.29|4963.29|4962.15|4962.15|0
1627463540000|2021-07-28 09:12:20|4963.87|4963.87|4963.58|4963.58|4963.87|4963.87|4963.58|4963.58|0
1627463550000|2021-07-28 09:12:30|4964.16|4964.16|4964.58|4964.58|4964.64|4964.64|4964.16|4964.16|0
1627463560000|2021-07-28 09:12:40|4964.66|4964.66|4964.27|4964.27|4964.8|4964.8|4964.27|4964.27|0
1627463570000|2021-07-28 09:12:50|4964.56|4964.56|4964.56|4964.56|4964.56|4964.56|4964.56|4964.56|0
1627463590000|2021-07-28 09:13:10|4964.58|4964.58|4964.56|4964.56|4964.58|4964.58|4964.56|4964.56|0
1627463610000|2021-07-28 09:13:30|4964.8|4964.8|4965.38|4965.38|4965.38|4965.38|4964.8|4964.8|0
1627463620000|2021-07-28 09:13:40|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|0
1627463630000|2021-07-28 09:13:50|4965.34|4965.34|4965.05|4965.05|4965.34|4965.34|4965.05|4965.05|0
1627463640000|2021-07-28 09:14:00|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|0
1627463650000|2021-07-28 09:14:10|4964.53|4964.53|4964.29|4964.29|4964.53|4964.53|4964.29|4964.29|0
1627463670000|2021-07-28 09:14:30|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|4963.64|0
1627463680000|2021-07-28 09:14:40|4964.22|4964.22|4964.43|4964.43|4964.43|4964.43|4964.22|4964.22|0
1627463700000|2021-07-28 09:15:00|4964.15|4964.15|4964.43|4964.43|4964.43|4964.43|4964.15|4964.15|0
1627463710000|2021-07-28 09:15:10|4964.15|4964.15|4963.42|4963.42|4964.15|4964.15|4963.42|4963.42|0
1627463720000|2021-07-28 09:15:20|4963.71|4963.71|4963.71|4963.71|4963.71|4963.71|4963.71|4963.71|0
1627463730000|2021-07-28 09:15:30|4963.42|4963.42|4963.44|4963.44|4963.44|4963.44|4963.42|4963.42|0
1627463740000|2021-07-28 09:15:40|4964.09|4964.09|4964.09|4964.09|4964.09|4964.09|4964.09|4964.09|0
1627463750000|2021-07-28 09:15:50|4964.3|4964.3|4964.3|4964.3|4964.3|4964.3|4964.3|4964.3|0
1627463760000|2021-07-28 09:16:00|4965.26|4965.26|4965.3|4965.3|4965.3|4965.3|4965.26|4965.26|0
1627463780000|2021-07-28 09:16:20|4964.82|4964.82|4964.58|4964.58|4964.82|4964.82|4964.58|4964.58|0
1627463790000|2021-07-28 09:16:30|4964.87|4964.87|4965.37|4965.37|4965.37|4965.37|4964.65|4964.65|0
1627463800000|2021-07-28 09:16:40|4965.95|4965.95|4968.65|4968.65|4968.65|4968.65|4965.95|4965.95|0
1627463810000|2021-07-28 09:16:50|4968.41|4968.41|4967.91|4967.91|4968.41|4968.41|4967.91|4967.91|0
1627463820000|2021-07-28 09:17:00|4968.36|4968.36|4968.94|4968.94|4968.94|4968.94|4968.36|4968.36|0
1627463830000|2021-07-28 09:17:10|4968.65|4968.65|4968.36|4968.36|4968.65|4968.65|4968.36|4968.36|0
1627463840000|2021-07-28 09:17:20|4968.6|4968.6|4968.07|4968.07|4968.6|4968.6|4968.07|4968.07|0
1627463850000|2021-07-28 09:17:30|4968.36|4968.36|4968.36|4968.36|4968.36|4968.36|4968.36|4968.36|0
1627463860000|2021-07-28 09:17:40|4968.6|4968.6|4968.6|4968.6|4968.6|4968.6|4968.6|4968.6|0
1627463880000|2021-07-28 09:18:00|4968.62|4968.62|4968.62|4968.62|4968.62|4968.62|4968.62|4968.62|0
1627463900000|2021-07-28 09:18:20|4969.1|4969.1|4970.01|4970.01|4970.01|4970.01|4969.1|4969.1|0
1627463910000|2021-07-28 09:18:30|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|0
1627463920000|2021-07-28 09:18:40|4970.06|4970.06|4970.06|4970.06|4970.06|4970.06|4970.06|4970.06|0
1627463940000|2021-07-28 09:19:00|4970.04|4970.04|4970.04|4970.04|4970.04|4970.04|4970.04|4970.04|0
1627463960000|2021-07-28 09:19:20|4970.25|4970.25|4970.04|4970.04|4970.25|4970.25|4970.04|4970.04|0
1627463970000|2021-07-28 09:19:30|4970.03|4970.03|4969.28|4969.28|4970.03|4970.03|4969.28|4969.28|0
1627463980000|2021-07-28 09:19:40|4969.24|4969.24|4969.18|4969.18|4969.24|4969.24|4969.18|4969.18|0
1627463990000|2021-07-28 09:19:50|4969.42|4969.42|4970.62|4970.62|4970.62|4970.62|4969.42|4969.42|0
1627464000000|2021-07-28 09:20:00|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|0
1627464010000|2021-07-28 09:20:10|4971.34|4971.34|4972.27|4972.27|4972.27|4972.27|4971.34|4971.34|0
1627464020000|2021-07-28 09:20:20|4972.31|4972.31|4972.35|4972.35|4972.35|4972.35|4972.31|4972.31|0
1627464040000|2021-07-28 09:20:40|4972.57|4972.57|4973.04|4973.04|4973.04|4973.04|4972.57|4972.57|0
1627464060000|2021-07-28 09:21:00|4972.28|4972.28|4970.91|4970.91|4972.28|4972.28|4970.91|4970.91|0
1627464070000|2021-07-28 09:21:10|4970.9|4970.9|4970.48|4970.48|4970.91|4970.91|4970.48|4970.48|0
1627464080000|2021-07-28 09:21:20|4970.27|4970.27|4970.03|4970.03|4970.27|4970.27|4969.81|4969.81|0
1627464090000|2021-07-28 09:21:30|4970.46|4970.46|4971.39|4971.39|4971.39|4971.39|4970.46|4970.46|0
1627464100000|2021-07-28 09:21:40|4971.68|4971.68|4971.47|4971.47|4971.9|4971.9|4971.47|4971.47|0
1627464110000|2021-07-28 09:21:50|4970.82|4970.82|4971.01|4971.01|4971.25|4971.25|4970.82|4970.82|0
1627464120000|2021-07-28 09:22:00|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|0
1627464130000|2021-07-28 09:22:10|4971.01|4971.01|4970.8|4970.8|4971.01|4971.01|4970.8|4970.8|0
1627464150000|2021-07-28 09:22:30|4970.22|4970.22|4970|4970|4970.22|4970.22|4970|4970|0
1627464180000|2021-07-28 09:23:00|4970.38|4970.38|4970.84|4970.84|4970.84|4970.84|4970.38|4970.38|0
1627464190000|2021-07-28 09:23:10|4971.31|4971.31|4971.31|4971.31|4971.31|4971.31|4971.07|4971.07|0
1627464200000|2021-07-28 09:23:20|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|0
1627464220000|2021-07-28 09:23:40|4970.85|4970.85|4974.59|4974.59|4974.59|4974.59|4970.85|4970.85|0
1627464230000|2021-07-28 09:23:50|4974.83|4974.83|4974.83|4974.83|4974.83|4974.83|4974.83|4974.83|0
1627464250000|2021-07-28 09:24:10|4973.92|4973.92|4973.34|4973.34|4973.92|4973.92|4973.34|4973.34|0
1627464260000|2021-07-28 09:24:20|4972.6|4972.6|4972.54|4972.54|4972.6|4972.6|4972.54|4972.54|0
1627464270000|2021-07-28 09:24:30|4972.5|4972.5|4972.5|4972.5|4972.5|4972.5|4972.5|4972.5|0
1627464290000|2021-07-28 09:24:50|4972.46|4972.46|4972.22|4972.22|4972.46|4972.46|4972.22|4972.22|0
1627464300000|2021-07-28 09:25:00|4972.2|4972.2|4971.91|4971.91|4972.2|4972.2|4971.91|4971.91|0
1627464310000|2021-07-28 09:25:10|4971.95|4971.95|4971.95|4971.95|4971.95|4971.95|4971.95|4971.95|0
1627464350000|2021-07-28 09:25:50|4972.19|4972.19|4972.19|4972.19|4972.19|4972.19|4972.19|4972.19|0
1627464360000|2021-07-28 09:26:00|4972.41|4972.41|4972.41|4972.41|4972.41|4972.41|4972.41|4972.41|0
1627464370000|2021-07-28 09:26:10|4973.1|4973.1|4973.63|4973.63|4973.63|4973.63|4973.1|4973.1|0
1627464400000|2021-07-28 09:26:40|4973.84|4973.84|4972.96|4972.96|4973.84|4973.84|4972.96|4972.96|0
1627464410000|2021-07-28 09:26:50|4972.72|4972.72|4971.38|4971.38|4972.72|4972.72|4971.38|4971.38|0
1627464420000|2021-07-28 09:27:00|4971.09|4971.09|4971.09|4971.09|4971.09|4971.09|4971.09|4971.09|0
1627464430000|2021-07-28 09:27:10|4969.86|4969.86|4969.78|4969.78|4969.86|4969.86|4969.78|4969.78|0
1627464440000|2021-07-28 09:27:20|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|0
1627464450000|2021-07-28 09:27:30|4970.01|4970.01|4969.77|4969.77|4970.01|4970.01|4969.77|4969.77|0
1627464460000|2021-07-28 09:27:40|4969.53|4969.53|4969.53|4969.53|4969.53|4969.53|4969.53|4969.53|0
1627464470000|2021-07-28 09:27:50|4969.77|4969.77|4968.68|4968.68|4969.77|4969.77|4968.68|4968.68|0
1627464480000|2021-07-28 09:28:00|4968.39|4968.39|4967.56|4967.56|4968.39|4968.39|4967.56|4967.56|0
1627464500000|2021-07-28 09:28:20|4966.98|4966.98|4967.07|4967.07|4967.07|4967.07|4966.55|4966.55|0
1627464510000|2021-07-28 09:28:30|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|0
1627464520000|2021-07-28 09:28:40|4968.03|4968.03|4968.32|4968.32|4968.32|4968.32|4968.03|4968.03|0
1627464530000|2021-07-28 09:28:50|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|0
1627464540000|2021-07-28 09:29:00|4968.32|4968.32|4968.32|4968.32|4968.61|4968.61|4968.32|4968.32|0
1627464550000|2021-07-28 09:29:10|4968.03|4968.03|4968.8|4968.8|4968.8|4968.8|4968.03|4968.03|0
1627464560000|2021-07-28 09:29:20|4969.23|4969.23|4969.23|4969.23|4969.23|4969.23|4969.23|4969.23|0
1627464570000|2021-07-28 09:29:30|4968.65|4968.65|4969.08|4969.08|4969.08|4969.08|4968.65|4968.65|0
1627464580000|2021-07-28 09:29:40|4969.66|4969.66|4970.39|4970.39|4970.67|4970.67|4969.66|4969.66|0
1627464590000|2021-07-28 09:29:50|4969.96|4969.96|4969.96|4969.96|4969.96|4969.96|4969.96|4969.96|0
1627464600000|2021-07-28 09:30:00|4970.54|4970.54|4970.29|4970.29|4970.54|4970.54|4970.25|4970.25|0
1627464610000|2021-07-28 09:30:10|4970.28|4970.28|4970.26|4970.26|4970.28|4970.28|4970.26|4970.26|0
1627464620000|2021-07-28 09:30:20|4968.91|4968.91|4968.67|4968.67|4968.96|4968.96|4968.67|4968.67|0
1627464640000|2021-07-28 09:30:40|4968.96|4968.96|4968.96|4968.96|4968.96|4968.96|4968.96|4968.96|0
1627464650000|2021-07-28 09:30:50|4969.25|4969.25|4970.18|4970.18|4970.18|4970.18|4969.25|4969.25|0
1627464660000|2021-07-28 09:31:00|4969.44|4969.44|4969.2|4969.2|4969.44|4969.44|4969.2|4969.2|0
1627464680000|2021-07-28 09:31:20|4968.62|4968.62|4968.33|4968.33|4968.62|4968.62|4968.33|4968.33|0
1627464690000|2021-07-28 09:31:30|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|0
1627464700000|2021-07-28 09:31:40|4967.42|4967.42|4967.95|4967.95|4967.95|4967.95|4967.42|4967.42|0
1627464720000|2021-07-28 09:32:00|4968.24|4968.24|4968.24|4968.24|4968.24|4968.24|4968.24|4968.24|0
1627464730000|2021-07-28 09:32:10|4968.22|4968.22|4968.79|4968.79|4968.87|4968.87|4968.22|4968.22|0
1627464740000|2021-07-28 09:32:20|4968.5|4968.5|4968.5|4968.5|4968.5|4968.5|4968.5|4968.5|0
1627464750000|2021-07-28 09:32:30|4968.26|4968.26|4967.38|4967.38|4968.26|4968.26|4967.38|4967.38|0
1627464770000|2021-07-28 09:32:50|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|0
1627464780000|2021-07-28 09:33:00|4966.51|4966.51|4966.03|4966.03|4966.51|4966.51|4966.03|4966.03|0
1627464830000|2021-07-28 09:33:50|4965.6|4965.6|4965.6|4965.6|4965.6|4965.6|4965.6|4965.6|0
1627464840000|2021-07-28 09:34:00|4965.31|4965.31|4965.07|4965.07|4965.31|4965.31|4965.07|4965.07|0
1627464850000|2021-07-28 09:34:10|4964.83|4964.83|4965.48|4965.48|4965.48|4965.48|4964.81|4964.81|0
1627464860000|2021-07-28 09:34:20|4965.19|4965.19|4965.05|4965.05|4965.19|4965.19|4965.05|4965.05|0
1627464870000|2021-07-28 09:34:30|4965.19|4965.19|4965.19|4965.19|4965.19|4965.19|4965.19|4965.19|0
1627464890000|2021-07-28 09:34:50|4964.62|4964.62|4964.47|4964.47|4964.76|4964.76|4964.47|4964.47|0
1627464900000|2021-07-28 09:35:00|4963.99|4963.99|4963.78|4963.78|4964.12|4964.12|4963.78|4963.78|0
1627464910000|2021-07-28 09:35:10|4963.54|4963.54|4962.68|4962.68|4963.54|4963.54|4962.68|4962.68|0
1627464920000|2021-07-28 09:35:20|4962.96|4962.96|4962.96|4962.96|4962.96|4962.96|4962.96|4962.96|0
1627464930000|2021-07-28 09:35:30|4962.95|4962.95|4962.91|4962.91|4962.95|4962.95|4962.91|4962.91|0
1627464940000|2021-07-28 09:35:40|4963.15|4963.15|4963.44|4963.44|4963.44|4963.44|4963.15|4963.15|0
1627464950000|2021-07-28 09:35:50|4963.48|4963.48|4963.95|4963.95|4963.95|4963.95|4963.48|4963.48|0
1627464960000|2021-07-28 09:36:00|4964.17|4964.17|4963.11|4963.11|4964.17|4964.17|4963.11|4963.11|0
1627464970000|2021-07-28 09:36:10|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|0
1627464980000|2021-07-28 09:36:20|4962.85|4962.85|4962.31|4962.31|4962.85|4962.85|4962.31|4962.31|0
1627464990000|2021-07-28 09:36:30|4962.88|4962.88|4963.12|4963.12|4963.12|4963.12|4962.88|4962.88|0
1627465020000|2021-07-28 09:37:00|4962.83|4962.83|4962.35|4962.35|4962.83|4962.83|4962.35|4962.35|0
1627465030000|2021-07-28 09:37:10|4961.92|4961.92|4961.92|4961.92|4961.92|4961.92|4961.92|4961.92|0
1627465050000|2021-07-28 09:37:30|4961.34|4961.34|4961.63|4961.63|4961.63|4961.63|4961.34|4961.34|0
1627465060000|2021-07-28 09:37:40|4961.34|4961.34|4961.34|4961.34|4961.34|4961.34|4961.34|4961.34|0
1627465080000|2021-07-28 09:38:00|4961.1|4961.1|4961.39|4961.39|4961.39|4961.39|4961.1|4961.1|0
1627465090000|2021-07-28 09:38:10|4961.15|4961.15|4960.68|4960.68|4961.15|4961.15|4960.68|4960.68|0
1627465100000|2021-07-28 09:38:20|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|0
1627465120000|2021-07-28 09:38:40|4960.68|4960.68|4960.92|4960.92|4960.92|4960.92|4960.68|4960.68|0
1627465130000|2021-07-28 09:38:50|4961.13|4961.13|4961.71|4961.71|4961.71|4961.71|4961.13|4961.13|0
1627465150000|2021-07-28 09:39:10|4962.19|4962.19|4962.19|4962.19|4962.19|4962.19|4962.19|4962.19|0
1627465200000|2021-07-28 09:40:00|4962.48|4962.48|4963.15|4963.15|4963.15|4963.15|4962.48|4962.48|0
1627465210000|2021-07-28 09:40:10|4963.36|4963.36|4964.36|4964.36|4964.36|4964.36|4963.36|4963.36|0
1627465230000|2021-07-28 09:40:30|4964.4|4964.4|4963.97|4963.97|4964.43|4964.43|4963.97|4963.97|0
1627465250000|2021-07-28 09:40:50|4963.68|4963.68|4963.68|4963.68|4963.68|4963.68|4963.68|4963.68|0
1627465260000|2021-07-28 09:41:00|4963.39|4963.39|4963.44|4963.44|4963.44|4963.44|4963.15|4963.15|0
1627465270000|2021-07-28 09:41:10|4963.43|4963.43|4963.21|4963.21|4963.43|4963.43|4963.21|4963.21|0
1627465280000|2021-07-28 09:41:20|4963.45|4963.45|4963.45|4963.45|4963.45|4963.45|4963.45|4963.45|0
1627465320000|2021-07-28 09:42:00|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|0
1627465330000|2021-07-28 09:42:10|4963.98|4963.98|4963.98|4963.98|4963.98|4963.98|4963.98|4963.98|0
1627465340000|2021-07-28 09:42:20|4964|4964|4964|4964|4964|4964|4964|4964|0
1627465350000|2021-07-28 09:42:30|4964.94|4964.94|4965.18|4965.18|4965.18|4965.18|4964.94|4964.94|0
1627465360000|2021-07-28 09:42:40|4964.96|4964.96|4965.27|4965.27|4965.27|4965.27|4964.67|4964.67|0
1627465370000|2021-07-28 09:42:50|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|0
1627465380000|2021-07-28 09:43:00|4965|4965|4965|4965|4965|4965|4965|4965|0
1627465390000|2021-07-28 09:43:10|4965.02|4965.02|4964.01|4964.01|4965.02|4965.02|4964.01|4964.01|0
1627465400000|2021-07-28 09:43:20|4963.77|4963.77|4962.84|4962.84|4963.77|4963.77|4962.84|4962.84|0
1627465410000|2021-07-28 09:43:30|4962.86|4962.86|4961.86|4961.86|4962.86|4962.86|4961.86|4961.86|0
1627465430000|2021-07-28 09:43:50|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|0
1627465440000|2021-07-28 09:44:00|4960.9|4960.9|4960.66|4960.66|4960.9|4960.9|4960.66|4960.66|0
1627465460000|2021-07-28 09:44:20|4960.95|4960.95|4960.95|4960.95|4960.95|4960.95|4960.95|4960.95|0
1627465480000|2021-07-28 09:44:40|4960.71|4960.71|4960.71|4960.71|4960.71|4960.71|4960.71|4960.71|0
1627465490000|2021-07-28 09:44:50|4960.92|4960.92|4961.62|4961.62|4961.62|4961.62|4960.92|4960.92|0
1627465500000|2021-07-28 09:45:00|4961.6|4961.6|4961.6|4961.6|4961.6|4961.6|4961.6|4961.6|0
1627465510000|2021-07-28 09:45:10|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|0
1627465530000|2021-07-28 09:45:30|4961.07|4961.07|4961.28|4961.28|4961.28|4961.28|4961.07|4961.07|0
1627465560000|2021-07-28 09:46:00|4961.52|4961.52|4962.32|4962.32|4962.32|4962.32|4961.52|4961.52|0
1627465600000|2021-07-28 09:46:40|4962.03|4962.03|4962.27|4962.27|4962.27|4962.27|4962.03|4962.03|0
1627465610000|2021-07-28 09:46:50|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|0
1627465620000|2021-07-28 09:47:00|4962.99|4962.99|4962.99|4962.99|4962.99|4962.99|4962.99|4962.99|0
1627465640000|2021-07-28 09:47:20|4962.75|4962.75|4962.75|4962.75|4962.75|4962.75|4962.75|4962.75|0
1627465650000|2021-07-28 09:47:30|4962.32|4962.32|4962.32|4962.32|4962.32|4962.32|4962.32|4962.32|0
1627465660000|2021-07-28 09:47:40|4961.62|4961.62|4961.86|4961.86|4961.86|4961.86|4961.62|4961.62|0
1627465670000|2021-07-28 09:47:50|4962.1|4962.1|4962.68|4962.68|4962.68|4962.68|4962.1|4962.1|0
1627465680000|2021-07-28 09:48:00|4962.39|4962.39|4962.39|4962.39|4962.39|4962.39|4962.39|4962.39|0
1627465690000|2021-07-28 09:48:10|4962.41|4962.41|4962.41|4962.41|4962.41|4962.41|4962.41|4962.41|0
1627465720000|2021-07-28 09:48:40|4963.8|4963.8|4964.09|4964.09|4964.09|4964.09|4963.8|4963.8|0
1627465740000|2021-07-28 09:49:00|4964.6|4964.6|4964.6|4964.6|4964.6|4964.6|4964.6|4964.6|0
1627465750000|2021-07-28 09:49:10|4964.89|4964.89|4964.9|4964.9|4964.9|4964.9|4964.89|4964.89|0
1627465800000|2021-07-28 09:50:00|4965.62|4965.62|4964.8|4964.8|4965.62|4965.62|4964.8|4964.8|0
1627465810000|2021-07-28 09:50:10|4965.57|4965.57|4965.86|4965.86|4965.86|4965.86|4965.57|4965.57|0
1627465860000|2021-07-28 09:51:00|4965.62|4965.62|4965.58|4965.58|4965.62|4965.62|4965.54|4965.54|0
1627465870000|2021-07-28 09:51:10|4965.37|4965.37|4965.32|4965.32|4965.37|4965.37|4965.32|4965.32|0
1627465880000|2021-07-28 09:51:20|4964.16|4964.16|4964.14|4964.14|4964.37|4964.37|4964.14|4964.14|0
1627465920000|2021-07-28 09:52:00|4964.43|4964.43|4964.21|4964.21|4964.43|4964.43|4964.21|4964.21|0
1627465930000|2021-07-28 09:52:10|4963.92|4963.92|4964.37|4964.37|4964.37|4964.37|4963.92|4963.92|0
1627465940000|2021-07-28 09:52:20|4964.41|4964.41|4964.41|4964.41|4964.41|4964.41|4964.41|4964.41|0
1627465950000|2021-07-28 09:52:30|4964.84|4964.84|4966.11|4966.11|4966.14|4966.14|4964.84|4964.84|0
1627465960000|2021-07-28 09:52:40|4966.39|4966.39|4966.68|4966.68|4966.68|4966.68|4966.39|4966.39|0
1627465970000|2021-07-28 09:52:50|4966.47|4966.47|4966.47|4966.47|4966.68|4966.68|4966.25|4966.25|0
1627465980000|2021-07-28 09:53:00|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|0
1627465990000|2021-07-28 09:53:10|4967.64|4967.64|4968.12|4968.12|4968.12|4968.12|4967.64|4967.64|0
1627466000000|2021-07-28 09:53:20|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|0
1627466010000|2021-07-28 09:53:30|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|0
1627466020000|2021-07-28 09:53:40|4967.11|4967.11|4967.18|4967.18|4967.18|4967.18|4966.65|4966.65|0
1627466060000|2021-07-28 09:54:20|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|0
1627466070000|2021-07-28 09:54:30|4969.6|4969.6|4970.11|4970.11|4970.11|4970.11|4969.6|4969.6|0
1627466100000|2021-07-28 09:55:00|4970.98|4970.98|4970.4|4970.4|4970.98|4970.98|4970.4|4970.4|0
1627466120000|2021-07-28 09:55:20|4971.35|4971.35|4969.92|4969.92|4971.35|4971.35|4969.92|4969.92|0
1627466140000|2021-07-28 09:55:40|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|0
1627466150000|2021-07-28 09:55:50|4969.63|4969.63|4970.8|4970.8|4970.8|4970.8|4969.63|4969.63|0
1627466180000|2021-07-28 09:56:20|4970.51|4970.51|4970.51|4970.51|4970.51|4970.51|4970.08|4970.08|0
1627466190000|2021-07-28 09:56:30|4970.73|4970.73|4971.47|4971.47|4971.47|4971.47|4970.73|4970.73|0
1627466220000|2021-07-28 09:57:00|4971.71|4971.71|4971.92|4971.92|4971.92|4971.92|4971.71|4971.71|0
1627466230000|2021-07-28 09:57:10|4971.06|4971.06|4972.88|4972.88|4972.88|4972.88|4971.06|4971.06|0
1627466240000|2021-07-28 09:57:20|4973.55|4973.55|4974.44|4974.44|4974.44|4974.44|4973.55|4973.55|0
1627466250000|2021-07-28 09:57:30|4975.02|4975.02|4975.04|4975.04|4975.04|4975.04|4975.02|4975.02|0
1627466260000|2021-07-28 09:57:40|4974.32|4974.32|4973.62|4973.62|4974.32|4974.32|4973.62|4973.62|0
1627466270000|2021-07-28 09:57:50|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|0
1627466280000|2021-07-28 09:58:00|4973.25|4973.25|4973.05|4973.05|4973.29|4973.29|4973.05|4973.05|0
1627466290000|2021-07-28 09:58:10|4973.07|4973.07|4972.5|4972.5|4973.07|4973.07|4972.5|4972.5|0
1627466300000|2021-07-28 09:58:20|4972.78|4972.78|4972.78|4972.78|4972.78|4972.78|4972.78|4972.78|0
1627466320000|2021-07-28 09:58:40|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|0
1627466340000|2021-07-28 09:59:00|4972.33|4972.33|4971.88|4971.88|4972.33|4972.33|4971.88|4971.88|0
1627466350000|2021-07-28 09:59:10|4972.09|4972.09|4974.32|4974.32|4974.32|4974.32|4972.09|4972.09|0
1627466370000|2021-07-28 09:59:30|4974.11|4974.11|4974.11|4974.11|4974.11|4974.11|4974.11|4974.11|0
1627466380000|2021-07-28 09:59:40|4974.4|4974.4|4974.11|4974.11|4974.4|4974.4|4974.11|4974.11|0
1627466390000|2021-07-28 09:59:50|4973.82|4973.82|4973.6|4973.6|4973.82|4973.82|4973.6|4973.6|0
1627466400000|2021-07-28 10:00:00|4973.12|4973.12|4973.36|4973.36|4973.36|4973.36|4973.12|4973.12|0
1627466430000|2021-07-28 10:00:30|4973.07|4973.07|4973.36|4973.36|4973.36|4973.36|4973.07|4973.07|0
1627466440000|2021-07-28 10:00:40|4973.07|4973.07|4973.07|4973.07|4973.07|4973.07|4973.07|4973.07|0
1627466450000|2021-07-28 10:00:50|4973.36|4973.36|4975.71|4975.71|4975.71|4975.71|4973.36|4973.36|0
1627466460000|2021-07-28 10:01:00|4976.58|4976.58|4976.58|4976.58|4976.58|4976.58|4976.58|4976.58|0
1627466470000|2021-07-28 10:01:10|4976.5|4976.5|4976.28|4976.28|4976.5|4976.5|4976.28|4976.28|0
1627466500000|2021-07-28 10:01:40|4975.3|4975.3|4976.17|4976.17|4976.17|4976.17|4975.3|4975.3|0
1627466510000|2021-07-28 10:01:50|4976.46|4976.46|4976.17|4976.17|4976.46|4976.46|4976.17|4976.17|0
1627466520000|2021-07-28 10:02:00|4975.95|4975.95|4975.95|4975.95|4975.95|4975.95|4975.95|4975.95|0
1627466540000|2021-07-28 10:02:20|4975.66|4975.66|4976.14|4976.14|4976.14|4976.14|4975.66|4975.66|0
1627466550000|2021-07-28 10:02:30|4976.1|4976.1|4976.53|4976.53|4976.53|4976.53|4976.1|4976.1|0
1627466570000|2021-07-28 10:02:50|4976.96|4976.96|4978.55|4978.55|4978.55|4978.55|4976.96|4976.96|0
1627466580000|2021-07-28 10:03:00|4978.79|4978.79|4979.82|4979.82|4979.82|4979.82|4978.79|4978.79|0
1627466590000|2021-07-28 10:03:10|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|0
1627466600000|2021-07-28 10:03:20|4979.82|4979.82|4979.82|4979.82|4979.82|4979.82|4979.82|4979.82|0
1627466610000|2021-07-28 10:03:30|4979.08|4979.08|4979.89|4979.89|4979.89|4979.89|4979.08|4979.08|0
1627466650000|2021-07-28 10:04:10|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|0
1627466660000|2021-07-28 10:04:20|4980.08|4980.08|4980.37|4980.37|4980.88|4980.88|4980.08|4980.08|0
1627466670000|2021-07-28 10:04:30|4980.15|4980.15|4979.87|4979.87|4980.15|4980.15|4979.87|4979.87|0
1627466680000|2021-07-28 10:04:40|4980.15|4980.15|4980.15|4980.15|4980.15|4980.15|4980.15|4980.15|0
1627466690000|2021-07-28 10:04:50|4979.87|4979.87|4980.66|4980.66|4980.66|4980.66|4979.87|4979.87|0
1627466700000|2021-07-28 10:05:00|4980.95|4980.95|4982.01|4982.01|4982.01|4982.01|4980.95|4980.95|0
1627466710000|2021-07-28 10:05:10|4981.72|4981.72|4981.24|4981.24|4981.72|4981.72|4981.24|4981.24|0
1627466720000|2021-07-28 10:05:20|4981.28|4981.28|4981.76|4981.76|4981.76|4981.76|4981.28|4981.28|0
1627466740000|2021-07-28 10:05:40|4982|4982|4982|4982|4982|4982|4982|4982|0
1627466750000|2021-07-28 10:05:50|4981.71|4981.71|4981.71|4981.71|4981.71|4981.71|4981.71|4981.71|0
1627466760000|2021-07-28 10:06:00|4982|4982|4982|4982|4982|4982|4982|4982|0
1627466770000|2021-07-28 10:06:10|4981.76|4981.76|4981.76|4981.76|4981.76|4981.76|4981.76|4981.76|0
1627466780000|2021-07-28 10:06:20|4981.54|4981.54|4980.96|4980.96|4981.54|4981.54|4980.96|4980.96|0
1627466790000|2021-07-28 10:06:30|4979.84|4979.84|4979.84|4979.84|4979.84|4979.84|4979.84|4979.84|0
1627466800000|2021-07-28 10:06:40|4979.6|4979.6|4979.53|4979.53|4979.82|4979.82|4979.53|4979.53|0
1627466830000|2021-07-28 10:07:10|4979.76|4979.76|4979.55|4979.55|4979.76|4979.76|4979.55|4979.55|0
1627466840000|2021-07-28 10:07:20|4979.84|4979.84|4980.13|4980.13|4980.13|4980.13|4979.84|4979.84|0
1627466860000|2021-07-28 10:07:40|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|0
1627466870000|2021-07-28 10:07:50|4980.59|4980.59|4980.83|4980.83|4980.83|4980.83|4980.59|4980.59|0
1627466880000|2021-07-28 10:08:00|4980.61|4980.61|4980.36|4980.36|4980.61|4980.61|4980.36|4980.36|0
1627466890000|2021-07-28 10:08:10|4980.42|4980.42|4978.42|4978.42|4980.42|4980.42|4978.42|4978.42|0
1627466900000|2021-07-28 10:08:20|4978.66|4978.66|4978.95|4978.95|4978.95|4978.95|4978.66|4978.66|0
1627466930000|2021-07-28 10:08:50|4978.66|4978.66|4978.66|4978.66|4978.66|4978.66|4978.66|4978.66|0
1627466940000|2021-07-28 10:09:00|4978.9|4978.9|4979.19|4979.19|4979.19|4979.19|4978.9|4978.9|0
1627466950000|2021-07-28 10:09:10|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|0
1627466960000|2021-07-28 10:09:20|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|0
1627466970000|2021-07-28 10:09:30|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|0
1627466980000|2021-07-28 10:09:40|4979.41|4979.41|4979.14|4979.14|4979.41|4979.41|4978.93|4978.93|0
1627466990000|2021-07-28 10:09:50|4978.85|4978.85|4978.38|4978.38|4978.85|4978.85|4978.38|4978.38|0
1627467000000|2021-07-28 10:10:00|4978.33|4978.33|4978.36|4978.36|4978.36|4978.36|4978.33|4978.33|0
1627467010000|2021-07-28 10:10:10|4978.4|4978.4|4978.41|4978.41|4978.43|4978.43|4978.4|4978.4|0
1627467020000|2021-07-28 10:10:20|4978.12|4978.12|4977.84|4977.84|4978.12|4978.12|4977.84|4977.84|0
1627467030000|2021-07-28 10:10:30|4977.26|4977.26|4976.51|4976.51|4977.26|4977.26|4976.51|4976.51|0
1627467040000|2021-07-28 10:10:40|4976.18|4976.18|4975.75|4975.75|4976.18|4976.18|4975.46|4975.46|0
1627467060000|2021-07-28 10:11:00|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|0
1627467070000|2021-07-28 10:11:10|4975.22|4975.22|4975.22|4975.22|4975.22|4975.22|4975.22|4975.22|0
1627467080000|2021-07-28 10:11:20|4975.7|4975.7|4975.67|4975.67|4975.7|4975.7|4975.67|4975.67|0
1627467100000|2021-07-28 10:11:40|4975.96|4975.96|4976.25|4976.25|4976.25|4976.25|4975.96|4975.96|0
1627467120000|2021-07-28 10:12:00|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|0
1627467130000|2021-07-28 10:12:10|4976.77|4976.77|4977.73|4977.73|4977.73|4977.73|4976.77|4976.77|0
1627467150000|2021-07-28 10:12:30|4978.89|4978.89|4977.86|4977.86|4978.89|4978.89|4977.57|4977.57|0
1627467160000|2021-07-28 10:12:40|4977.09|4977.09|4976.44|4976.44|4977.09|4977.09|4976.44|4976.44|0
1627467170000|2021-07-28 10:12:50|4976.42|4976.42|4976.19|4976.19|4976.42|4976.42|4976.19|4976.19|0
1627467180000|2021-07-28 10:13:00|4974.61|4974.61|4974.54|4974.54|4974.61|4974.61|4974.3|4974.3|0
1627467190000|2021-07-28 10:13:10|4974.75|4974.75|4974.75|4974.75|4974.75|4974.75|4974.75|4974.75|0
1627467200000|2021-07-28 10:13:20|4974.97|4974.97|4975.5|4975.5|4975.5|4975.5|4974.97|4974.97|0
1627467210000|2021-07-28 10:13:30|4975.79|4975.79|4975.79|4975.79|4975.79|4975.79|4975.79|4975.79|0
1627467220000|2021-07-28 10:13:40|4976.08|4976.08|4975.46|4975.46|4976.77|4976.77|4975.46|4975.46|0
1627467230000|2021-07-28 10:13:50|4975.17|4975.17|4975.68|4975.68|4975.68|4975.68|4974.95|4974.95|0
1627467240000|2021-07-28 10:14:00|4975.39|4975.39|4975.6|4975.6|4975.6|4975.6|4975.39|4975.39|0
1627467250000|2021-07-28 10:14:10|4975.39|4975.39|4974.58|4974.58|4975.56|4975.56|4974.58|4974.58|0
1627467260000|2021-07-28 10:14:20|4974.8|4974.8|4975.58|4975.58|4975.58|4975.58|4974.8|4974.8|0
1627467270000|2021-07-28 10:14:30|4975.82|4975.82|4975.82|4975.82|4975.82|4975.82|4975.82|4975.82|0
1627467280000|2021-07-28 10:14:40|4975.6|4975.6|4973.85|4973.85|4975.6|4975.6|4973.85|4973.85|0
1627467290000|2021-07-28 10:14:50|4973.83|4973.83|4970.96|4970.96|4973.83|4973.83|4970.96|4970.96|0
1627467300000|2021-07-28 10:15:00|4971.86|4971.86|4973.95|4973.95|4973.95|4973.95|4971.86|4971.86|0
1627467310000|2021-07-28 10:15:10|4973.52|4973.52|4973.52|4973.52|4973.52|4973.52|4973.52|4973.52|0
1627467320000|2021-07-28 10:15:20|4973.81|4973.81|4973.04|4973.04|4973.81|4973.81|4973.04|4973.04|0
1627467330000|2021-07-28 10:15:30|4972.75|4972.75|4972.21|4972.21|4972.75|4972.75|4972.21|4972.21|0
1627467340000|2021-07-28 10:15:40|4971.77|4971.77|4971.85|4971.85|4971.85|4971.85|4970.73|4970.73|0
1627467360000|2021-07-28 10:16:00|4970.66|4970.66|4970.13|4970.13|4970.92|4970.92|4970.13|4970.13|0
1627467370000|2021-07-28 10:16:10|4969.25|4969.25|4966.14|4966.14|4969.25|4969.25|4965.58|4965.58|0
1627467380000|2021-07-28 10:16:20|4966.43|4966.43|4967.13|4967.13|4967.13|4967.13|4966.43|4966.43|0
1627467390000|2021-07-28 10:16:30|4967.6|4967.6|4970.55|4970.55|4970.55|4970.55|4967.6|4967.6|0
1627467400000|2021-07-28 10:16:40|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|0
1627467410000|2021-07-28 10:16:50|4970.81|4970.81|4971.68|4971.68|4971.68|4971.68|4970.81|4970.81|0
1627467420000|2021-07-28 10:17:00|4971.7|4971.7|4971.7|4971.7|4971.7|4971.7|4971.7|4971.7|0
1627467430000|2021-07-28 10:17:10|4971.73|4971.73|4972.88|4972.88|4972.88|4972.88|4971.73|4971.73|0
1627467440000|2021-07-28 10:17:20|4972.67|4972.67|4972.9|4972.9|4972.9|4972.9|4972.67|4972.67|0
1627467470000|2021-07-28 10:17:50|4973.38|4973.38|4974.38|4974.38|4974.38|4974.38|4973.38|4973.38|0
1627467480000|2021-07-28 10:18:00|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|0
1627467490000|2021-07-28 10:18:10|4973.56|4973.56|4973.56|4973.56|4973.56|4973.56|4973.56|4973.56|0
1627467510000|2021-07-28 10:18:30|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|0
1627467520000|2021-07-28 10:18:40|4974.35|4974.35|4974.64|4974.64|4974.64|4974.64|4974.35|4974.35|0
1627467530000|2021-07-28 10:18:50|4974.67|4974.67|4975.63|4975.63|4975.63|4975.63|4974.67|4974.67|0
1627467540000|2021-07-28 10:19:00|4975.68|4975.68|4975.44|4975.44|4975.68|4975.68|4975.44|4975.44|0
1627467550000|2021-07-28 10:19:10|4974.86|4974.86|4974.86|4974.86|4974.86|4974.86|4974.86|4974.86|0
1627467570000|2021-07-28 10:19:30|4975.84|4975.84|4975.84|4975.84|4975.84|4975.84|4975.84|4975.84|0
1627467580000|2021-07-28 10:19:40|4976.08|4976.08|4977.2|4977.2|4977.2|4977.2|4976.08|4976.08|0
1627467590000|2021-07-28 10:19:50|4976.91|4976.91|4976.63|4976.63|4976.91|4976.91|4976.63|4976.63|0
1627467600000|2021-07-28 10:20:00|4976.41|4976.41|4975.35|4975.35|4976.41|4976.41|4975.33|4975.33|0
1627467610000|2021-07-28 10:20:10|4974.48|4974.48|4974.48|4974.48|4974.48|4974.48|4974.48|4974.48|0
1627467620000|2021-07-28 10:20:20|4975.35|4975.35|4975.06|4975.06|4975.35|4975.35|4975.06|4975.06|0
1627467630000|2021-07-28 10:20:30|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|0
1627467640000|2021-07-28 10:20:40|4973.43|4973.43|4972.61|4972.61|4973.43|4973.43|4972.61|4972.61|0
1627467650000|2021-07-28 10:20:50|4972.85|4972.85|4972.85|4972.85|4972.85|4972.85|4972.85|4972.85|0
1627467660000|2021-07-28 10:21:00|4973.14|4973.14|4973.14|4973.14|4973.14|4973.14|4973.14|4973.14|0
1627467670000|2021-07-28 10:21:10|4972.9|4972.9|4972.61|4972.61|4972.9|4972.9|4972.61|4972.61|0
1627467680000|2021-07-28 10:21:20|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|0
1627467690000|2021-07-28 10:21:30|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|0
1627467700000|2021-07-28 10:21:40|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|0
1627467710000|2021-07-28 10:21:50|4972.98|4972.98|4973.62|4973.62|4973.62|4973.62|4972.98|4972.98|0
1627467720000|2021-07-28 10:22:00|4974.06|4974.06|4974.34|4974.34|4974.34|4974.34|4974.06|4974.06|0
1627467730000|2021-07-28 10:22:10|4974.06|4974.06|4973.33|4973.33|4974.06|4974.06|4973.33|4973.33|0
1627467760000|2021-07-28 10:22:40|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|0
1627467780000|2021-07-28 10:23:00|4974.1|4974.1|4974.1|4974.1|4974.1|4974.1|4974.1|4974.1|0
1627467800000|2021-07-28 10:23:20|4973.65|4973.65|4972.71|4972.71|4973.65|4973.65|4972.71|4972.71|0
1627467810000|2021-07-28 10:23:30|4971.76|4971.76|4971.99|4971.99|4971.99|4971.99|4971.76|4971.76|0
1627467840000|2021-07-28 10:24:00|4972.21|4972.21|4971.34|4971.34|4972.21|4972.21|4971.34|4971.34|0
1627467850000|2021-07-28 10:24:10|4971.05|4971.05|4971.26|4971.26|4971.26|4971.26|4971.02|4971.02|0
1627467860000|2021-07-28 10:24:20|4971.55|4971.55|4972.06|4972.06|4972.06|4972.06|4971.55|4971.55|0
1627467880000|2021-07-28 10:24:40|4971.77|4971.77|4971.77|4971.77|4971.77|4971.77|4971.77|4971.77|0
1627467920000|2021-07-28 10:25:20|4971.19|4971.19|4970.76|4970.76|4971.19|4971.19|4970.76|4970.76|0
1627467930000|2021-07-28 10:25:30|4970.72|4970.72|4970.76|4970.76|4970.76|4970.76|4970.72|4970.72|0
1627467960000|2021-07-28 10:26:00|4970.52|4970.52|4970.23|4970.23|4970.52|4970.52|4970.23|4970.23|0
1627467970000|2021-07-28 10:26:10|4970.81|4970.81|4971.5|4971.5|4971.5|4971.5|4970.81|4970.81|0
1627467990000|2021-07-28 10:26:30|4971.72|4971.72|4972.01|4972.01|4972.01|4972.01|4971.72|4971.72|0
1627468000000|2021-07-28 10:26:40|4972.25|4972.25|4972.25|4972.25|4972.25|4972.25|4972.25|4972.25|0
1627468010000|2021-07-28 10:26:50|4972.46|4972.46|4972.46|4972.46|4972.46|4972.46|4972.46|4972.46|0
1627468020000|2021-07-28 10:27:00|4972.4|4972.4|4972.92|4972.92|4972.94|4972.94|4972.4|4972.4|0
1627468030000|2021-07-28 10:27:10|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|0
1627468050000|2021-07-28 10:27:30|4973.5|4973.5|4973.5|4973.5|4973.5|4973.5|4973.5|4973.5|0
1627468080000|2021-07-28 10:28:00|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|0
1627468100000|2021-07-28 10:28:20|4973.45|4973.45|4973.45|4973.45|4973.45|4973.45|4973.45|4973.45|0
1627468120000|2021-07-28 10:28:40|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|0
1627468130000|2021-07-28 10:28:50|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|0
1627468140000|2021-07-28 10:29:00|4973.52|4973.52|4973.81|4973.81|4973.81|4973.81|4973.52|4973.52|0
1627468150000|2021-07-28 10:29:10|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|0
1627468160000|2021-07-28 10:29:20|4972.78|4972.78|4972.78|4972.78|4972.78|4972.78|4972.78|4972.78|0
1627468170000|2021-07-28 10:29:30|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|0
1627468180000|2021-07-28 10:29:40|4973.93|4973.93|4974.43|4974.43|4974.43|4974.43|4973.93|4973.93|0
1627468190000|2021-07-28 10:29:50|4974.45|4974.45|4974.74|4974.74|4974.74|4974.74|4974.45|4974.45|0
1627468200000|2021-07-28 10:30:00|4974.23|4974.23|4974.19|4974.19|4974.23|4974.23|4974.19|4974.19|0
1627468250000|2021-07-28 10:30:50|4974.43|4974.43|4974.43|4974.43|4974.43|4974.43|4974.43|4974.43|0
1627468260000|2021-07-28 10:31:00|4973.95|4973.95|4973.45|4973.45|4973.95|4973.95|4973.45|4973.45|0
1627468300000|2021-07-28 10:31:40|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|0
1627468320000|2021-07-28 10:32:00|4972.92|4972.92|4973.14|4973.14|4973.14|4973.14|4972.92|4972.92|0
1627468350000|2021-07-28 10:32:30|4973.43|4973.43|4973.43|4973.43|4973.43|4973.43|4973.43|4973.43|0
1627468360000|2021-07-28 10:32:40|4973.14|4973.14|4971.9|4971.9|4973.14|4973.14|4971.9|4971.9|0
1627468370000|2021-07-28 10:32:50|4971.88|4971.88|4971.88|4971.88|4971.88|4971.88|4971.88|4971.88|0
1627468380000|2021-07-28 10:33:00|4971.67|4971.67|4972.41|4972.41|4972.41|4972.41|4971.67|4971.67|0
1627468390000|2021-07-28 10:33:10|4972.84|4972.84|4973.08|4973.08|4973.08|4973.08|4972.84|4972.84|0
1627468410000|2021-07-28 10:33:30|4972.79|4972.79|4972.36|4972.36|4972.79|4972.79|4972.36|4972.36|0
1627468420000|2021-07-28 10:33:40|4972.07|4972.07|4971.3|4971.3|4972.07|4972.07|4971.3|4971.3|0
1627468430000|2021-07-28 10:33:50|4971.59|4971.59|4972.12|4972.12|4972.12|4972.12|4971.59|4971.59|0
1627468440000|2021-07-28 10:34:00|4972.36|4972.36|4973.18|4973.18|4973.68|4973.68|4972.36|4972.36|0
1627468460000|2021-07-28 10:34:20|4972.89|4972.89|4972.17|4972.17|4972.89|4972.89|4972.17|4972.17|0
1627468470000|2021-07-28 10:34:30|4971.74|4971.74|4971.45|4971.45|4971.74|4971.74|4971.45|4971.45|0
1627468480000|2021-07-28 10:34:40|4971.21|4971.21|4971.17|4971.17|4971.21|4971.21|4971.17|4971.17|0
1627468490000|2021-07-28 10:34:50|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|0
1627468520000|2021-07-28 10:35:20|4971.2|4971.2|4971.7|4971.7|4971.7|4971.7|4971.2|4971.2|0
1627468530000|2021-07-28 10:35:30|4971.41|4971.41|4970.88|4970.88|4971.41|4971.41|4970.88|4970.88|0
1627468540000|2021-07-28 10:35:40|4970.87|4970.87|4970.83|4970.83|4970.87|4970.87|4970.83|4970.83|0
1627468580000|2021-07-28 10:36:20|4971.07|4971.07|4970.62|4970.62|4971.07|4971.07|4970.62|4970.62|0
1627468590000|2021-07-28 10:36:30|4970.4|4970.4|4970.4|4970.4|4970.4|4970.4|4970.4|4970.4|0
1627468600000|2021-07-28 10:36:40|4971.14|4971.14|4971.58|4971.58|4971.58|4971.58|4971.14|4971.14|0
1627468610000|2021-07-28 10:36:50|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|0
1627468620000|2021-07-28 10:37:00|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|0
1627468630000|2021-07-28 10:37:10|4972.05|4972.05|4972.05|4972.05|4972.05|4972.05|4972.05|4972.05|0
1627468650000|2021-07-28 10:37:30|4971.76|4971.76|4971.78|4971.78|4971.78|4971.78|4971.76|4971.76|0
1627468660000|2021-07-28 10:37:40|4972.07|4972.07|4972.07|4972.07|4972.36|4972.36|4972.07|4972.07|0
1627468670000|2021-07-28 10:37:50|4972.36|4972.36|4972.57|4972.57|4972.57|4972.57|4972.36|4972.36|0
1627468680000|2021-07-28 10:38:00|4972.86|4972.86|4972.86|4972.86|4972.86|4972.86|4972.86|4972.86|0
1627468700000|2021-07-28 10:38:20|4972.65|4972.65|4971.83|4971.83|4972.65|4972.65|4971.83|4971.83|0
1627468740000|2021-07-28 10:39:00|4971.84|4971.84|4972.68|4972.68|4972.68|4972.68|4971.84|4971.84|0
1627468770000|2021-07-28 10:39:30|4972.97|4972.97|4973.62|4973.62|4973.62|4973.62|4972.97|4972.97|0
1627468790000|2021-07-28 10:39:50|4974.34|4974.34|4974.34|4974.34|4974.34|4974.34|4974.34|4974.34|0
1627468800000|2021-07-28 10:40:00|4974.1|4974.1|4974.15|4974.15|4974.15|4974.15|4973.86|4973.86|0
1627468810000|2021-07-28 10:40:10|4973.93|4973.93|4973.32|4973.32|4973.93|4973.93|4973.32|4973.32|0
1627468820000|2021-07-28 10:40:20|4972.6|4972.6|4972.6|4972.6|4972.6|4972.6|4972.6|4972.6|0
1627468850000|2021-07-28 10:40:50|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|0
1627468870000|2021-07-28 10:41:10|4971.85|4971.85|4971.85|4971.85|4971.85|4971.85|4971.85|4971.85|0
1627468900000|2021-07-28 10:41:40|4971.63|4971.63|4971.63|4971.63|4971.63|4971.63|4971.63|4971.63|0
1627468930000|2021-07-28 10:42:10|4971.34|4971.34|4971.34|4971.34|4971.34|4971.34|4971.34|4971.34|0
1627468940000|2021-07-28 10:42:20|4972.01|4972.01|4973.05|4973.05|4973.05|4973.05|4972.01|4972.01|0
1627468960000|2021-07-28 10:42:40|4972.76|4972.76|4972.76|4972.76|4973.05|4973.05|4972.76|4972.76|0
1627468990000|2021-07-28 10:43:10|4972.52|4972.52|4971.37|4971.37|4972.52|4972.52|4971.37|4971.37|0
1627469000000|2021-07-28 10:43:20|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|0
1627469010000|2021-07-28 10:43:30|4970.31|4970.31|4970.07|4970.07|4970.31|4970.31|4970.07|4970.07|0
1627469020000|2021-07-28 10:43:40|4970.06|4970.06|4970.58|4970.58|4970.58|4970.58|4970.06|4970.06|0
1627469030000|2021-07-28 10:43:50|4970|4970|4970|4970|4970|4970|4970|4970|0
1627469040000|2021-07-28 10:44:00|4969.57|4969.57|4969.56|4969.56|4969.57|4969.57|4969.56|4969.56|0
1627469050000|2021-07-28 10:44:10|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|0
1627469070000|2021-07-28 10:44:30|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|0
1627469080000|2021-07-28 10:44:40|4969.9|4969.9|4969.9|4969.9|4969.9|4969.9|4969.9|4969.9|0
1627469090000|2021-07-28 10:44:50|4971|4971|4970.78|4970.78|4971|4971|4970.78|4970.78|0
1627469100000|2021-07-28 10:45:00|4970.5|4970.5|4970.71|4970.71|4970.71|4970.71|4970.5|4970.5|0
1627469110000|2021-07-28 10:45:10|4970.5|4970.5|4970.48|4970.48|4970.5|4970.5|4970.48|4970.48|0
1627469140000|2021-07-28 10:45:40|4970.19|4970.19|4970.18|4970.18|4970.19|4970.19|4970.18|4970.18|0
1627469150000|2021-07-28 10:45:50|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|0
1627469160000|2021-07-28 10:46:00|4971.16|4971.16|4971.74|4971.74|4971.74|4971.74|4971.16|4971.16|0
1627469170000|2021-07-28 10:46:10|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|0
1627469190000|2021-07-28 10:46:30|4971.67|4971.67|4971.45|4971.45|4971.67|4971.67|4971.45|4971.45|0
1627469210000|2021-07-28 10:46:50|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|0
1627469220000|2021-07-28 10:47:00|4971.16|4971.16|4971.16|4971.16|4971.16|4971.16|4971.16|4971.16|0
1627469240000|2021-07-28 10:47:20|4971.45|4971.45|4971.24|4971.24|4971.45|4971.45|4971.24|4971.24|0
1627469280000|2021-07-28 10:48:00|4970.76|4970.76|4970.47|4970.47|4970.76|4970.76|4970.47|4970.47|0
1627469290000|2021-07-28 10:48:10|4971|4971|4971.29|4971.29|4971.29|4971.29|4971|4971|0
1627469300000|2021-07-28 10:48:20|4971.5|4971.5|4971.74|4971.74|4971.74|4971.74|4971.5|4971.5|0
1627469310000|2021-07-28 10:48:30|4972.03|4972.03|4974.52|4974.52|4974.52|4974.52|4972.03|4972.03|0
1627469320000|2021-07-28 10:48:40|4974.62|4974.62|4974.62|4974.62|4974.62|4974.62|4974.62|4974.62|0
1627469330000|2021-07-28 10:48:50|4974.83|4974.83|4975.41|4975.41|4975.41|4975.41|4974.83|4974.83|0
1627469360000|2021-07-28 10:49:20|4975.45|4975.45|4974.87|4974.87|4975.45|4975.45|4974.87|4974.87|0
1627469390000|2021-07-28 10:49:50|4974.89|4974.89|4974.89|4974.89|4974.89|4974.89|4974.89|4974.89|0
1627469400000|2021-07-28 10:50:00|4972.84|4972.84|4972.92|4972.92|4972.92|4972.92|4972.62|4972.62|0
1627469420000|2021-07-28 10:50:20|4972.63|4972.63|4972.63|4972.63|4972.63|4972.63|4972.63|4972.63|0
1627469440000|2021-07-28 10:50:40|4973.35|4973.35|4973.35|4973.35|4973.35|4973.35|4973.35|4973.35|0
1627469460000|2021-07-28 10:51:00|4973.83|4973.83|4973.83|4973.83|4973.83|4973.83|4973.83|4973.83|0
1627469480000|2021-07-28 10:51:20|4973.59|4973.59|4973.59|4973.59|4973.59|4973.59|4973.59|4973.59|0
1627469520000|2021-07-28 10:52:00|4973.35|4973.35|4973.35|4973.35|4973.35|4973.35|4973.35|4973.35|0
1627469560000|2021-07-28 10:52:40|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|0
1627469570000|2021-07-28 10:52:50|4973.4|4973.4|4973.11|4973.11|4973.4|4973.4|4973.11|4973.11|0
1627469580000|2021-07-28 10:53:00|4974.2|4974.2|4974.14|4974.14|4974.43|4974.43|4974.14|4974.14|0
1627469600000|2021-07-28 10:53:20|4974.36|4974.36|4974.84|4974.84|4974.84|4974.84|4974.36|4974.36|0
1627469610000|2021-07-28 10:53:30|4974.63|4974.63|4974.63|4974.63|4974.63|4974.63|4974.63|4974.63|0
1627469620000|2021-07-28 10:53:40|4974.34|4974.34|4973.17|4973.17|4974.34|4974.34|4973.17|4973.17|0
1627469630000|2021-07-28 10:53:50|4972.93|4972.93|4970.81|4970.81|4972.93|4972.93|4970.81|4970.81|0
1627469640000|2021-07-28 10:54:00|4970.52|4970.52|4971.1|4971.1|4971.1|4971.1|4970.52|4970.52|0
1627469660000|2021-07-28 10:54:20|4970.81|4970.81|4970.81|4970.81|4970.81|4970.81|4970.81|4970.81|0
1627469680000|2021-07-28 10:54:40|4970.8|4970.8|4970.13|4970.13|4970.8|4970.8|4970.13|4970.13|0
1627469690000|2021-07-28 10:54:50|4970.37|4970.37|4970.37|4970.37|4970.37|4970.37|4970.37|4970.37|0
1627469700000|2021-07-28 10:55:00|4970.08|4970.08|4969.86|4969.86|4970.08|4970.08|4969.86|4969.86|0
1627469710000|2021-07-28 10:55:10|4970.08|4970.08|4970.08|4970.08|4970.08|4970.08|4970.08|4970.08|0
1627469720000|2021-07-28 10:55:20|4969.86|4969.86|4969.86|4969.86|4969.86|4969.86|4969.86|4969.86|0
1627469730000|2021-07-28 10:55:30|4970.1|4970.1|4970.82|4970.82|4970.82|4970.82|4970.1|4970.1|0
1627469750000|2021-07-28 10:55:50|4971.11|4971.11|4972.22|4972.22|4972.22|4972.22|4971.09|4971.09|0
1627469770000|2021-07-28 10:56:10|4971.98|4971.98|4971.98|4971.98|4971.98|4971.98|4971.98|4971.98|0
1627469810000|2021-07-28 10:56:50|4971.5|4971.5|4969.08|4969.08|4971.5|4971.5|4969.08|4969.08|0
1627469820000|2021-07-28 10:57:00|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|0
1627469830000|2021-07-28 10:57:10|4968.43|4968.43|4968.19|4968.19|4968.43|4968.43|4968.19|4968.19|0
1627469870000|2021-07-28 10:57:50|4967.61|4967.61|4966.73|4966.73|4967.61|4967.61|4966.73|4966.73|0
1627469880000|2021-07-28 10:58:00|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|0
1627469890000|2021-07-28 10:58:10|4966.25|4966.25|4966.25|4966.25|4966.25|4966.25|4966.25|4966.25|0
1627469900000|2021-07-28 10:58:20|4965.67|4965.67|4965.67|4965.67|4965.67|4965.67|4965.67|4965.67|0
1627469910000|2021-07-28 10:58:30|4965.14|4965.14|4965.14|4965.14|4965.14|4965.14|4965.14|4965.14|0
1627469920000|2021-07-28 10:58:40|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|0
1627469940000|2021-07-28 10:59:00|4965.94|4965.94|4965.94|4965.94|4965.94|4965.94|4965.94|4965.94|0
1627469950000|2021-07-28 10:59:10|4966.59|4966.59|4966.59|4966.59|4966.59|4966.59|4966.59|4966.59|0
1627469960000|2021-07-28 10:59:20|4967.06|4967.06|4966.13|4966.13|4967.06|4967.06|4966.13|4966.13|0
1627469980000|2021-07-28 10:59:40|4965.87|4965.87|4965.63|4965.63|4965.87|4965.87|4965.63|4965.63|0
1627469990000|2021-07-28 10:59:50|4965.34|4965.34|4964.62|4964.62|4965.34|4965.34|4964.62|4964.62|0
1627470000000|2021-07-28 11:00:00|4965.2|4965.2|4964.91|4964.91|4965.2|4965.2|4964.91|4964.91|0
1627470010000|2021-07-28 11:00:10|4964.43|4964.43|4964|4964|4964.43|4964.43|4964|4964|0
1627470020000|2021-07-28 11:00:20|4964.43|4964.43|4964.74|4964.74|4964.74|4964.74|4964.43|4964.43|0
1627470030000|2021-07-28 11:00:30|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|0
1627470060000|2021-07-28 11:01:00|4965.51|4965.51|4964.69|4964.69|4965.51|4965.51|4964.69|4964.69|0
1627470070000|2021-07-28 11:01:10|4964.47|4964.47|4964.47|4964.47|4964.47|4964.47|4964.47|4964.47|0
1627470080000|2021-07-28 11:01:20|4964.45|4964.45|4963.98|4963.98|4964.45|4964.45|4963.98|4963.98|0
1627470090000|2021-07-28 11:01:30|4963.94|4963.94|4962.69|4962.69|4963.94|4963.94|4962.69|4962.69|0
1627470100000|2021-07-28 11:01:40|4962.4|4962.4|4962.79|4962.79|4962.98|4962.98|4961.71|4961.71|0
1627470120000|2021-07-28 11:02:00|4962.58|4962.58|4962.03|4962.03|4962.58|4962.58|4961.45|4961.45|0
1627470130000|2021-07-28 11:02:10|4961.98|4961.98|4961.81|4961.81|4961.98|4961.98|4961.28|4961.28|0
1627470140000|2021-07-28 11:02:20|4961.79|4961.79|4963.45|4963.45|4963.45|4963.45|4961.79|4961.79|0
1627470150000|2021-07-28 11:02:30|4963.67|4963.67|4963.89|4963.89|4963.89|4963.89|4963.67|4963.67|0
1627470170000|2021-07-28 11:02:50|4963.67|4963.67|4963.67|4963.67|4963.67|4963.67|4963.67|4963.67|0
1627470180000|2021-07-28 11:03:00|4964.39|4964.39|4964.44|4964.44|4964.6|4964.6|4964.15|4964.15|0
1627470190000|2021-07-28 11:03:10|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|0
1627470200000|2021-07-28 11:03:20|4963.58|4963.58|4963.56|4963.56|4963.58|4963.58|4963.56|4963.56|0
1627470210000|2021-07-28 11:03:30|4963.85|4963.85|4963.85|4963.85|4963.85|4963.85|4963.85|4963.85|0
1627470220000|2021-07-28 11:03:40|4964.14|4964.14|4964.14|4964.14|4964.14|4964.14|4964.14|4964.14|0
1627470230000|2021-07-28 11:03:50|4964.12|4964.12|4964.12|4964.12|4964.12|4964.12|4964.12|4964.12|0
1627470240000|2021-07-28 11:04:00|4964.05|4964.05|4963.09|4963.09|4964.39|4964.39|4963.09|4963.09|0
1627470260000|2021-07-28 11:04:20|4963.05|4963.05|4963.05|4963.05|4963.05|4963.05|4963.05|4963.05|0
1627470270000|2021-07-28 11:04:30|4962.07|4962.07|4962.59|4962.59|4962.59|4962.59|4962.07|4962.07|0
1627470280000|2021-07-28 11:04:40|4963.03|4963.03|4963.05|4963.05|4963.26|4963.26|4963.03|4963.03|0
1627470290000|2021-07-28 11:04:50|4962.76|4962.76|4963.17|4963.17|4963.17|4963.17|4962.76|4962.76|0
1627470300000|2021-07-28 11:05:00|4963.39|4963.39|4965.69|4965.69|4965.91|4965.91|4963.39|4963.39|0
1627470310000|2021-07-28 11:05:10|4965.02|4965.02|4965.26|4965.26|4965.26|4965.26|4965.02|4965.02|0
1627470320000|2021-07-28 11:05:20|4965.5|4965.5|4964.2|4964.2|4965.5|4965.5|4964.2|4964.2|0
1627470330000|2021-07-28 11:05:30|4964.49|4964.49|4963.7|4963.7|4964.49|4964.49|4963.7|4963.7|0
1627470340000|2021-07-28 11:05:40|4963.67|4963.67|4963.64|4963.64|4963.67|4963.67|4963.64|4963.64|0
1627470350000|2021-07-28 11:05:50|4963.86|4963.86|4964.15|4964.15|4964.15|4964.15|4963.86|4963.86|0
1627470360000|2021-07-28 11:06:00|4965.01|4965.01|4964.72|4964.72|4965.01|4965.01|4964.72|4964.72|0
1627470370000|2021-07-28 11:06:10|4965.37|4965.37|4965.37|4965.37|4965.37|4965.37|4965.37|4965.37|0
1627470380000|2021-07-28 11:06:20|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|0
1627470390000|2021-07-28 11:06:30|4965.1|4965.1|4964.58|4964.58|4965.1|4965.1|4964.58|4964.58|0
1627470400000|2021-07-28 11:06:40|4964.87|4964.87|4965.68|4965.68|4965.68|4965.68|4964.87|4964.87|0
1627470410000|2021-07-28 11:06:50|4965.92|4965.92|4965.92|4965.92|4965.92|4965.92|4965.92|4965.92|0
1627470420000|2021-07-28 11:07:00|4965.94|4965.94|4965.94|4965.94|4965.94|4965.94|4965.94|4965.94|0
1627470430000|2021-07-28 11:07:10|4965.92|4965.92|4965.39|4965.39|4965.92|4965.92|4965.39|4965.39|0
1627470440000|2021-07-28 11:07:20|4965.83|4965.83|4966.04|4966.04|4966.04|4966.04|4965.83|4965.83|0
1627470460000|2021-07-28 11:07:40|4966.06|4966.06|4966.06|4966.06|4966.06|4966.06|4966.06|4966.06|0
1627470470000|2021-07-28 11:07:50|4966.08|4966.08|4966.09|4966.09|4966.09|4966.09|4966.08|4966.08|0
1627470480000|2021-07-28 11:08:00|4965.66|4965.66|4965.45|4965.45|4965.66|4965.66|4965.45|4965.45|0
1627470500000|2021-07-28 11:08:20|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|0
1627470520000|2021-07-28 11:08:40|4965.5|4965.5|4965.21|4965.21|4965.5|4965.5|4965.21|4965.21|0
1627470530000|2021-07-28 11:08:50|4964.97|4964.97|4964.23|4964.23|4964.97|4964.97|4964.23|4964.23|0
1627470540000|2021-07-28 11:09:00|4964.52|4964.52|4964.52|4964.52|4964.52|4964.52|4964.52|4964.52|0
1627470550000|2021-07-28 11:09:10|4964.76|4964.76|4964.74|4964.74|4964.76|4964.76|4964.52|4964.52|0
1627470560000|2021-07-28 11:09:20|4964.98|4964.98|4966.46|4966.46|4966.46|4966.46|4964.98|4964.98|0
1627470580000|2021-07-28 11:09:40|4966.42|4966.42|4966.42|4966.42|4966.42|4966.42|4966.42|4966.42|0
1627470590000|2021-07-28 11:09:50|4966.19|4966.19|4966.19|4966.19|4966.48|4966.48|4966.19|4966.19|0
1627470600000|2021-07-28 11:10:00|4966.22|4966.22|4966.48|4966.48|4966.48|4966.48|4966.22|4966.22|0
1627470610000|2021-07-28 11:10:10|4965.9|4965.9|4965.9|4965.9|4965.9|4965.9|4965.9|4965.9|0
1627470630000|2021-07-28 11:10:30|4965.66|4965.66|4965.66|4965.66|4965.66|4965.66|4965.66|4965.66|0
1627470640000|2021-07-28 11:10:40|4965.87|4965.87|4965.44|4965.44|4965.87|4965.87|4965.44|4965.44|0
1627470650000|2021-07-28 11:10:50|4964.92|4964.92|4964.92|4964.92|4964.92|4964.92|4964.92|4964.92|0
1627470660000|2021-07-28 11:11:00|4964.95|4964.95|4964.92|4964.92|4964.95|4964.95|4964.92|4964.92|0
1627470710000|2021-07-28 11:11:50|4965.13|4965.13|4965.2|4965.2|4965.2|4965.2|4964.92|4964.92|0
1627470730000|2021-07-28 11:12:10|4964.99|4964.99|4964.75|4964.75|4964.99|4964.99|4964.75|4964.75|0
1627470750000|2021-07-28 11:12:30|4964.32|4964.32|4962.46|4962.46|4964.32|4964.32|4962.44|4962.44|0
1627470760000|2021-07-28 11:12:40|4962.17|4962.17|4964.14|4964.14|4964.16|4964.16|4962.17|4962.17|0
1627470770000|2021-07-28 11:12:50|4964.36|4964.36|4964.59|4964.59|4964.59|4964.59|4964.36|4964.36|0
1627470780000|2021-07-28 11:13:00|4964.81|4964.81|4964.67|4964.67|4965.55|4965.55|4964.67|4964.67|0
1627470800000|2021-07-28 11:13:20|4964.38|4964.38|4964.14|4964.14|4964.38|4964.38|4964.14|4964.14|0
1627470830000|2021-07-28 11:13:50|4964.12|4964.12|4964.17|4964.17|4964.17|4964.17|4964.12|4964.12|0
1627470840000|2021-07-28 11:14:00|4964.46|4964.46|4964.75|4964.75|4964.75|4964.75|4964.46|4964.46|0
1627470850000|2021-07-28 11:14:10|4965.04|4965.04|4965.04|4965.04|4965.04|4965.04|4965.04|4965.04|0
1627470860000|2021-07-28 11:14:20|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|0
1627470880000|2021-07-28 11:14:40|4965.04|4965.04|4964.01|4964.01|4965.04|4965.04|4964.01|4964.01|0
1627470900000|2021-07-28 11:15:00|4964.25|4964.25|4964.48|4964.48|4964.48|4964.48|4964.25|4964.25|0
1627470920000|2021-07-28 11:15:20|4964.77|4964.77|4964.27|4964.27|4964.77|4964.77|4964.27|4964.27|0
1627470960000|2021-07-28 11:16:00|4963.23|4963.23|4963.21|4963.21|4963.23|4963.23|4963.21|4963.21|0
1627470970000|2021-07-28 11:16:10|4962.76|4962.76|4962.23|4962.23|4962.76|4962.76|4962.19|4962.19|0
1627470980000|2021-07-28 11:16:20|4962|4962|4961.99|4961.99|4962|4962|4961.99|4961.99|0
1627470990000|2021-07-28 11:16:30|4962.23|4962.23|4962.23|4962.23|4962.23|4962.23|4962.23|4962.23|0
1627471000000|2021-07-28 11:16:40|4962.21|4962.21|4962.21|4962.21|4962.21|4962.21|4962.21|4962.21|0
1627471010000|2021-07-28 11:16:50|4962.19|4962.19|4961.47|4961.47|4962.19|4962.19|4961.19|4961.19|0
1627471020000|2021-07-28 11:17:00|4960.97|4960.97|4959.82|4959.82|4960.97|4960.97|4959.77|4959.77|0
1627471030000|2021-07-28 11:17:10|4959.79|4959.79|4960.52|4960.52|4960.73|4960.73|4959.23|4959.23|0
1627471040000|2021-07-28 11:17:20|4960.8|4960.8|4960.23|4960.23|4960.8|4960.8|4960.23|4960.23|0
1627471050000|2021-07-28 11:17:30|4959.94|4959.94|4959.24|4959.24|4959.94|4959.94|4959.24|4959.24|0
1627471070000|2021-07-28 11:17:50|4959.22|4959.22|4960.31|4960.31|4960.31|4960.31|4959.22|4959.22|0
1627471080000|2021-07-28 11:18:00|4960.6|4960.6|4960.62|4960.62|4960.62|4960.62|4960.6|4960.6|0
1627471090000|2021-07-28 11:18:10|4960.88|4960.88|4959.9|4959.9|4960.88|4960.88|4959.9|4959.9|0
1627471110000|2021-07-28 11:18:30|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|4960.11|0
1627471120000|2021-07-28 11:18:40|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|4960.35|0
1627471130000|2021-07-28 11:18:50|4959.03|4959.03|4959.61|4959.61|4959.9|4959.9|4959.03|4959.03|0
1627471140000|2021-07-28 11:19:00|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|0
1627471180000|2021-07-28 11:19:40|4960.06|4960.06|4959.6|4959.6|4960.06|4960.06|4959.39|4959.39|0
1627471190000|2021-07-28 11:19:50|4959.36|4959.36|4958.93|4958.93|4959.36|4959.36|4958.93|4958.93|0
1627471200000|2021-07-28 11:20:00|4958.72|4958.72|4957.9|4957.9|4958.72|4958.72|4957.9|4957.9|0
1627471210000|2021-07-28 11:20:10|4957.61|4957.61|4957.31|4957.31|4957.61|4957.61|4957.31|4957.31|0
1627471220000|2021-07-28 11:20:20|4957.89|4957.89|4958.9|4958.9|4958.9|4958.9|4957.89|4957.89|0
1627471230000|2021-07-28 11:20:30|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|0
1627471240000|2021-07-28 11:20:40|4960.86|4960.86|4960.86|4960.86|4960.86|4960.86|4960.86|4960.86|0
1627471260000|2021-07-28 11:21:00|4960.38|4960.38|4959.35|4959.35|4960.38|4960.38|4959.35|4959.35|0
1627471270000|2021-07-28 11:21:10|4958.63|4958.63|4959.3|4959.3|4959.3|4959.3|4958.63|4958.63|0
1627471280000|2021-07-28 11:21:20|4958.82|4958.82|4958.82|4958.82|4958.82|4958.82|4958.82|4958.82|0
1627471290000|2021-07-28 11:21:30|4958.61|4958.61|4958.37|4958.37|4958.61|4958.61|4958.37|4958.37|0
1627471300000|2021-07-28 11:21:40|4958.61|4958.61|4958.9|4958.9|4958.9|4958.9|4958.61|4958.61|0
1627471320000|2021-07-28 11:22:00|4958.61|4958.61|4958.61|4958.61|4958.61|4958.61|4958.61|4958.61|0
1627471340000|2021-07-28 11:22:20|4959.51|4959.51|4959.33|4959.33|4959.57|4959.57|4959.33|4959.33|0
1627471350000|2021-07-28 11:22:30|4959.62|4959.62|4959.38|4959.38|4959.62|4959.62|4959.38|4959.38|0
1627471370000|2021-07-28 11:22:50|4960.55|4960.55|4961.75|4961.75|4961.75|4961.75|4960.55|4960.55|0
1627471390000|2021-07-28 11:23:10|4961.73|4961.73|4961.73|4961.73|4961.73|4961.73|4961.73|4961.73|0
1627471400000|2021-07-28 11:23:20|4961.94|4961.94|4961.49|4961.49|4961.94|4961.94|4961.49|4961.49|0
1627471410000|2021-07-28 11:23:30|4960.96|4960.96|4960.96|4960.96|4960.96|4960.96|4960.96|4960.96|0
1627471420000|2021-07-28 11:23:40|4960.98|4960.98|4960.98|4960.98|4960.98|4960.98|4960.98|4960.98|0
1627471440000|2021-07-28 11:24:00|4961.75|4961.75|4962.34|4962.34|4962.34|4962.34|4961.75|4961.75|0
1627471450000|2021-07-28 11:24:10|4962.63|4962.63|4963.44|4963.44|4963.44|4963.44|4962.63|4962.63|0
1627471470000|2021-07-28 11:24:30|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|0
1627471480000|2021-07-28 11:24:40|4963.64|4963.64|4963.04|4963.04|4963.64|4963.64|4962.83|4962.83|0
1627471490000|2021-07-28 11:24:50|4962.75|4962.75|4962.54|4962.54|4962.75|4962.75|4962.54|4962.54|0
1627471500000|2021-07-28 11:25:00|4962.3|4962.3|4961.96|4961.96|4962.3|4962.3|4961.5|4961.5|0
1627471510000|2021-07-28 11:25:10|4962.54|4962.54|4962.54|4962.54|4962.54|4962.54|4962.54|4962.54|0
1627471520000|2021-07-28 11:25:20|4962.25|4962.25|4962.25|4962.25|4962.25|4962.25|4962.25|4962.25|0
1627471540000|2021-07-28 11:25:40|4962.28|4962.28|4962.28|4962.28|4962.28|4962.28|4962.28|4962.28|0
1627471580000|2021-07-28 11:26:20|4962.27|4962.27|4962.27|4962.27|4962.27|4962.27|4962.27|4962.27|0
1627471600000|2021-07-28 11:26:40|4962.85|4962.85|4963.08|4963.08|4963.08|4963.08|4962.85|4962.85|0
1627471610000|2021-07-28 11:26:50|4963.3|4963.3|4962.56|4962.56|4963.3|4963.3|4962.56|4962.56|0
1627471630000|2021-07-28 11:27:10|4962.1|4962.1|4962.1|4962.1|4962.1|4962.1|4962.1|4962.1|0
1627471650000|2021-07-28 11:27:30|4961.86|4961.86|4961.12|4961.12|4961.86|4961.86|4961.12|4961.12|0
1627471670000|2021-07-28 11:27:50|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|0
1627471690000|2021-07-28 11:28:10|4960.85|4960.85|4960.03|4960.03|4960.85|4960.85|4960.03|4960.03|0
1627471710000|2021-07-28 11:28:30|4960.27|4960.27|4960.48|4960.48|4960.48|4960.48|4960.27|4960.27|0
1627471740000|2021-07-28 11:29:00|4962.14|4962.14|4964.34|4964.34|4964.34|4964.34|4962.14|4962.14|0
1627471750000|2021-07-28 11:29:10|4964.92|4964.92|4965.9|4965.9|4965.9|4965.9|4964.92|4964.92|0
1627471760000|2021-07-28 11:29:20|4965.47|4965.47|4965.3|4965.3|4965.47|4965.47|4965.3|4965.3|0
1627471770000|2021-07-28 11:29:30|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|4965.45|0
1627471800000|2021-07-28 11:30:00|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|4965.73|0
1627471810000|2021-07-28 11:30:10|4965.45|4965.45|4966.48|4966.48|4966.48|4966.48|4965.45|4965.45|0
1627471820000|2021-07-28 11:30:20|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|0
1627471840000|2021-07-28 11:30:40|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|0
1627471860000|2021-07-28 11:31:00|4966.95|4966.95|4966.98|4966.98|4966.98|4966.98|4966.95|4966.95|0
1627471890000|2021-07-28 11:31:30|4966.94|4966.94|4967.21|4967.21|4967.21|4967.21|4966.92|4966.92|0
1627471900000|2021-07-28 11:31:40|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|0
1627471910000|2021-07-28 11:31:50|4967.21|4967.21|4966.96|4966.96|4967.45|4967.45|4966.96|4966.96|0
1627471920000|2021-07-28 11:32:00|4967.25|4967.25|4967.25|4967.25|4967.25|4967.25|4967.25|4967.25|0
1627471930000|2021-07-28 11:32:10|4966.96|4966.96|4966.67|4966.67|4966.96|4966.96|4966.67|4966.67|0
1627471950000|2021-07-28 11:32:30|4966.96|4966.96|4968.1|4968.1|4968.1|4968.1|4966.96|4966.96|0
1627471960000|2021-07-28 11:32:40|4968.39|4968.39|4968.91|4968.91|4968.91|4968.91|4968.39|4968.39|0
1627471980000|2021-07-28 11:33:00|4969.13|4969.13|4969.13|4969.13|4969.13|4969.13|4969.13|4969.13|0
1627471990000|2021-07-28 11:33:10|4968.55|4968.55|4968.55|4968.55|4968.55|4968.55|4968.55|4968.55|0
1627472010000|2021-07-28 11:33:30|4969.06|4969.06|4969.06|4969.06|4969.06|4969.06|4969.06|4969.06|0
1627472020000|2021-07-28 11:33:40|4969.09|4969.09|4970.24|4970.24|4970.24|4970.24|4969.09|4969.09|0
1627472030000|2021-07-28 11:33:50|4970.03|4970.03|4969.55|4969.55|4970.03|4970.03|4969.55|4969.55|0
1627472040000|2021-07-28 11:34:00|4969.84|4969.84|4970.13|4970.13|4970.13|4970.13|4969.84|4969.84|0
1627472050000|2021-07-28 11:34:10|4969.84|4969.84|4969.84|4969.84|4969.84|4969.84|4969.84|4969.84|0
1627472060000|2021-07-28 11:34:20|4969.62|4969.62|4970.55|4970.55|4970.55|4970.55|4969.62|4969.62|0
1627472070000|2021-07-28 11:34:30|4971.02|4971.02|4970.73|4970.73|4971.02|4971.02|4970.73|4970.73|0
1627472080000|2021-07-28 11:34:40|4971.31|4971.31|4970.83|4970.83|4971.31|4971.31|4970.83|4970.83|0
1627472090000|2021-07-28 11:34:50|4970.4|4970.4|4970.11|4970.11|4970.4|4970.4|4970.11|4970.11|0
1627472100000|2021-07-28 11:35:00|4970.33|4970.33|4970.36|4970.36|4970.36|4970.36|4970.33|4970.33|0
1627472110000|2021-07-28 11:35:10|4970.65|4970.65|4970.65|4970.65|4970.65|4970.65|4970.65|4970.65|0
1627472120000|2021-07-28 11:35:20|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|0
1627472130000|2021-07-28 11:35:30|4972.1|4972.1|4973.24|4973.24|4973.24|4973.24|4972.1|4972.1|0
1627472140000|2021-07-28 11:35:40|4973.72|4973.72|4974.37|4974.37|4974.37|4974.37|4973.72|4973.72|0
1627472150000|2021-07-28 11:35:50|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|0
1627472160000|2021-07-28 11:36:00|4974.37|4974.37|4973.19|4973.19|4974.37|4974.37|4973.19|4973.19|0
1627472180000|2021-07-28 11:36:20|4972.9|4972.9|4971.61|4971.61|4972.9|4972.9|4971.61|4971.61|0
1627472210000|2021-07-28 11:36:50|4971.32|4971.32|4970.85|4970.85|4971.32|4971.32|4970.85|4970.85|0
1627472230000|2021-07-28 11:37:10|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|0
1627472250000|2021-07-28 11:37:30|4971.16|4971.16|4971.92|4971.92|4971.92|4971.92|4971.16|4971.16|0
1627472260000|2021-07-28 11:37:40|4972.57|4972.57|4973.72|4973.72|4973.72|4973.72|4972.57|4972.57|0
1627472270000|2021-07-28 11:37:50|4974.3|4974.3|4974.3|4974.3|4974.3|4974.3|4974.3|4974.3|0
1627472280000|2021-07-28 11:38:00|4974.51|4974.51|4974.51|4974.51|4974.51|4974.51|4974.51|4974.51|0
1627472290000|2021-07-28 11:38:10|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|0
1627472300000|2021-07-28 11:38:20|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|0
1627472320000|2021-07-28 11:38:40|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|0
1627472330000|2021-07-28 11:38:50|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|0
1627472350000|2021-07-28 11:39:10|4973.26|4973.26|4973.79|4973.79|4973.79|4973.79|4973.26|4973.26|0
1627472370000|2021-07-28 11:39:30|4974.22|4974.22|4974.97|4974.97|4974.97|4974.97|4974.22|4974.22|0
1627472390000|2021-07-28 11:39:50|4974.75|4974.75|4974.75|4974.75|4974.75|4974.75|4974.75|4974.75|0
1627472410000|2021-07-28 11:40:10|4974.51|4974.51|4973.01|4973.01|4974.51|4974.51|4973.01|4973.01|0
1627472420000|2021-07-28 11:40:20|4973.24|4973.24|4973.46|4973.46|4973.46|4973.46|4973.24|4973.24|0
1627472440000|2021-07-28 11:40:40|4973.91|4973.91|4973.63|4973.63|4973.91|4973.91|4973.63|4973.63|0
1627472450000|2021-07-28 11:40:50|4973.91|4973.91|4973.91|4973.91|4973.91|4973.91|4973.91|4973.91|0
1627472460000|2021-07-28 11:41:00|4974.15|4974.15|4974.48|4974.48|4974.48|4974.48|4974.15|4974.15|0
1627472470000|2021-07-28 11:41:10|4974.44|4974.44|4974.51|4974.51|4974.73|4974.73|4974.44|4974.44|0
1627472480000|2021-07-28 11:41:20|4975.04|4975.04|4975.26|4975.26|4975.26|4975.26|4975.04|4975.04|0
1627472490000|2021-07-28 11:41:30|4975.27|4975.27|4974.53|4974.53|4975.27|4975.27|4974.46|4974.46|0
1627472510000|2021-07-28 11:41:50|4974.74|4974.74|4975.25|4975.25|4975.25|4975.25|4974.74|4974.74|0
1627472520000|2021-07-28 11:42:00|4975.29|4975.29|4975.07|4975.07|4975.29|4975.29|4975.07|4975.07|0
1627472540000|2021-07-28 11:42:20|4974.49|4974.49|4974.06|4974.06|4974.49|4974.49|4974.06|4974.06|0
1627472550000|2021-07-28 11:42:30|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|0
1627472560000|2021-07-28 11:42:40|4974.11|4974.11|4974.33|4974.33|4974.33|4974.33|4974.11|4974.11|0
1627472570000|2021-07-28 11:42:50|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|0
1627472590000|2021-07-28 11:43:10|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|0
1627472600000|2021-07-28 11:43:20|4974.1|4974.1|4974.31|4974.31|4974.31|4974.31|4974.1|4974.1|0
1627472620000|2021-07-28 11:43:40|4973.73|4973.73|4973.23|4973.23|4973.73|4973.73|4973.23|4973.23|0
1627472630000|2021-07-28 11:43:50|4973.21|4973.21|4973.2|4973.2|4973.21|4973.21|4973.2|4973.2|0
1627472640000|2021-07-28 11:44:00|4972.97|4972.97|4972.24|4972.24|4972.97|4972.97|4972.24|4972.24|0
1627472650000|2021-07-28 11:44:10|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|0
1627472690000|2021-07-28 11:44:50|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|0
1627472710000|2021-07-28 11:45:10|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|0
1627472750000|2021-07-28 11:45:50|4973.25|4973.25|4973.9|4973.9|4973.9|4973.9|4973.25|4973.25|0
1627472760000|2021-07-28 11:46:00|4974.19|4974.19|4974.38|4974.38|4974.86|4974.86|4974.17|4974.17|0
1627472770000|2021-07-28 11:46:10|4974.09|4974.09|4973.66|4973.66|4974.09|4974.09|4973.66|4973.66|0
1627472780000|2021-07-28 11:46:20|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|0
1627472790000|2021-07-28 11:46:30|4974.6|4974.6|4974.36|4974.36|4974.6|4974.6|4974.36|4974.36|0
1627472800000|2021-07-28 11:46:40|4974.4|4974.4|4974.17|4974.17|4974.4|4974.4|4974.17|4974.17|0
1627472820000|2021-07-28 11:47:00|4973.93|4973.93|4972.9|4972.9|4973.93|4973.93|4972.9|4972.9|0
1627472830000|2021-07-28 11:47:10|4972.91|4972.91|4972.95|4972.95|4972.95|4972.95|4972.91|4972.91|0
1627472840000|2021-07-28 11:47:20|4973.16|4973.16|4973.74|4973.74|4973.74|4973.74|4973.16|4973.16|0
1627472850000|2021-07-28 11:47:30|4974.46|4974.46|4974.71|4974.71|4974.71|4974.71|4974.46|4974.46|0
1627472860000|2021-07-28 11:47:40|4974.95|4974.95|4975.43|4975.43|4975.43|4975.43|4974.95|4974.95|0
1627472880000|2021-07-28 11:48:00|4974.95|4974.95|4975.76|4975.76|4975.76|4975.76|4974.95|4974.95|0
1627472890000|2021-07-28 11:48:10|4975.98|4975.98|4975.98|4975.98|4975.98|4975.98|4975.98|4975.98|0
1627472910000|2021-07-28 11:48:30|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|0
1627472920000|2021-07-28 11:48:40|4975.8|4975.8|4975.8|4975.8|4975.8|4975.8|4975.8|4975.8|0
1627472930000|2021-07-28 11:48:50|4975.81|4975.81|4975.84|4975.84|4975.84|4975.84|4975.81|4975.81|0
1627472940000|2021-07-28 11:49:00|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|0
1627472950000|2021-07-28 11:49:10|4975.62|4975.62|4974.13|4974.13|4975.62|4975.62|4974.13|4974.13|0
1627472960000|2021-07-28 11:49:20|4973.85|4973.85|4973.85|4973.85|4973.85|4973.85|4973.85|4973.85|0
1627472970000|2021-07-28 11:49:30|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|0
1627472990000|2021-07-28 11:49:50|4972.91|4972.91|4971.94|4971.94|4972.91|4972.91|4971.94|4971.94|0
1627473000000|2021-07-28 11:50:00|4971.65|4971.65|4971.72|4971.72|4971.72|4971.72|4971.21|4971.21|0
1627473030000|2021-07-28 11:50:30|4971.96|4971.96|4971.74|4971.74|4971.96|4971.96|4971.74|4971.74|0
1627473070000|2021-07-28 11:51:10|4971.05|4971.05|4970.81|4970.81|4971.05|4971.05|4970.81|4970.81|0
1627473100000|2021-07-28 11:51:40|4970.6|4970.6|4970.16|4970.16|4970.6|4970.6|4970.16|4970.16|0
1627473110000|2021-07-28 11:51:50|4970.15|4970.15|4970.13|4970.13|4970.15|4970.15|4969.91|4969.91|0
1627473120000|2021-07-28 11:52:00|4970.37|4970.37|4970.33|4970.33|4970.37|4970.37|4970.33|4970.33|0
1627473130000|2021-07-28 11:52:10|4970.31|4970.31|4970.51|4970.51|4970.52|4970.52|4970.31|4970.31|0
1627473140000|2021-07-28 11:52:20|4970.29|4970.29|4970.26|4970.26|4970.29|4970.29|4970.26|4970.26|0
1627473150000|2021-07-28 11:52:30|4970.47|4970.47|4970.52|4970.52|4971|4971|4970.47|4970.47|0
1627473170000|2021-07-28 11:52:50|4970.74|4970.74|4970.74|4970.74|4970.74|4970.74|4970.74|4970.74|0
1627473180000|2021-07-28 11:53:00|4971.22|4971.22|4971.22|4971.22|4971.22|4971.22|4971.22|4971.22|0
1627473190000|2021-07-28 11:53:10|4970.64|4970.64|4970.21|4970.21|4970.64|4970.64|4970.21|4970.21|0
1627473200000|2021-07-28 11:53:20|4969.01|4969.01|4968.75|4968.75|4969.01|4969.01|4968.75|4968.75|0
1627473210000|2021-07-28 11:53:30|4968.73|4968.73|4968.73|4968.73|4968.73|4968.73|4968.73|4968.73|0
1627473220000|2021-07-28 11:53:40|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|0
1627473250000|2021-07-28 11:54:10|4968.99|4968.99|4968.99|4968.99|4968.99|4968.99|4968.99|4968.99|0
1627473260000|2021-07-28 11:54:20|4968.95|4968.95|4968.94|4968.94|4968.95|4968.95|4968.92|4968.92|0
1627473270000|2021-07-28 11:54:30|4968.46|4968.46|4968.46|4968.46|4968.46|4968.46|4968.46|4968.46|0
1627473280000|2021-07-28 11:54:40|4968.7|4968.7|4968.99|4968.99|4969.28|4969.28|4968.7|4968.7|0
1627473290000|2021-07-28 11:54:50|4969.21|4969.21|4969.53|4969.53|4969.53|4969.53|4969.21|4969.21|0
1627473300000|2021-07-28 11:55:00|4970.46|4970.46|4970.75|4970.75|4970.75|4970.75|4970.46|4970.46|0
1627473310000|2021-07-28 11:55:10|4970.46|4970.46|4969.96|4969.96|4970.46|4970.46|4969.96|4969.96|0
1627473320000|2021-07-28 11:55:20|4970.25|4970.25|4970.25|4970.25|4970.25|4970.25|4970.25|4970.25|0
1627473340000|2021-07-28 11:55:40|4970.46|4970.46|4970.26|4970.26|4970.5|4970.5|4970.26|4970.26|0
1627473350000|2021-07-28 11:55:50|4969.59|4969.59|4969.35|4969.35|4969.59|4969.59|4969.35|4969.35|0
1627473370000|2021-07-28 11:56:10|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|0
1627473410000|2021-07-28 11:56:50|4969.81|4969.81|4970.1|4970.1|4970.1|4970.1|4969.81|4969.81|0
1627473430000|2021-07-28 11:57:10|4970.58|4970.58|4969.81|4969.81|4970.58|4970.58|4969.81|4969.81|0
1627473440000|2021-07-28 11:57:20|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|0
1627473470000|2021-07-28 11:57:50|4969.09|4969.09|4969.09|4969.09|4969.09|4969.09|4969.09|4969.09|0
1627473490000|2021-07-28 11:58:10|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|0
1627473500000|2021-07-28 11:58:20|4968.58|4968.58|4968.58|4968.58|4968.58|4968.58|4968.58|4968.58|0
1627473510000|2021-07-28 11:58:30|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|0
1627473550000|2021-07-28 11:59:10|4968.63|4968.63|4968.93|4968.93|4968.93|4968.93|4968.63|4968.63|0
1627473600000|2021-07-28 12:00:00|4969.4|4969.4|4969.39|4969.39|4969.4|4969.4|4969.15|4969.15|0
1627473620000|2021-07-28 12:00:20|4970.34|4970.34|4970.63|4970.63|4970.63|4970.63|4970.34|4970.34|0
1627473630000|2021-07-28 12:00:30|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|4970.66|0
1627473640000|2021-07-28 12:00:40|4970.37|4970.37|4970.37|4970.37|4970.37|4970.37|4970.37|4970.37|0
1627473680000|2021-07-28 12:01:20|4970.71|4970.71|4971.1|4971.1|4971.82|4971.82|4970.71|4970.71|0
1627473700000|2021-07-28 12:01:40|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|0
1627473710000|2021-07-28 12:01:50|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|0
1627473730000|2021-07-28 12:02:10|4971.15|4971.15|4971.62|4971.62|4971.62|4971.62|4971.15|4971.15|0
1627473740000|2021-07-28 12:02:20|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|0
1627473760000|2021-07-28 12:02:40|4971.84|4971.84|4971.79|4971.79|4971.84|4971.84|4971.79|4971.79|0
1627473780000|2021-07-28 12:03:00|4971.71|4971.71|4971.04|4971.04|4971.71|4971.71|4971.04|4971.04|0
1627473790000|2021-07-28 12:03:10|4971|4971|4969.94|4969.94|4971|4971|4969.94|4969.94|0
1627473800000|2021-07-28 12:03:20|4969.49|4969.49|4968.67|4968.67|4969.49|4969.49|4968.67|4968.67|0
1627473810000|2021-07-28 12:03:30|4968.71|4968.71|4968.71|4968.71|4968.71|4968.71|4968.71|4968.71|0
1627473820000|2021-07-28 12:03:40|4968.5|4968.5|4968.26|4968.26|4968.5|4968.5|4968.26|4968.26|0
1627473830000|2021-07-28 12:03:50|4968.55|4968.55|4968.84|4968.84|4968.84|4968.84|4968.55|4968.55|0
1627473860000|2021-07-28 12:04:20|4968.26|4968.26|4968.26|4968.26|4968.26|4968.26|4968.26|4968.26|0
1627473870000|2021-07-28 12:04:30|4968.25|4968.25|4967.67|4967.67|4968.25|4968.25|4967.67|4967.67|0
1627473880000|2021-07-28 12:04:40|4967.19|4967.19|4967.48|4967.48|4967.48|4967.48|4967.19|4967.19|0
1627473890000|2021-07-28 12:04:50|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|0
1627473910000|2021-07-28 12:05:10|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|0
1627473940000|2021-07-28 12:05:40|4967.01|4967.01|4967.44|4967.44|4967.44|4967.44|4967.01|4967.01|0
1627473950000|2021-07-28 12:05:50|4968.39|4968.39|4968.39|4968.39|4968.39|4968.39|4968.39|4968.39|0
1627473960000|2021-07-28 12:06:00|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|0
1627473970000|2021-07-28 12:06:10|4967.68|4967.68|4967.92|4967.92|4967.92|4967.92|4967.68|4967.68|0
1627474000000|2021-07-28 12:06:40|4968.21|4968.21|4968.78|4968.78|4968.78|4968.78|4968.21|4968.21|0
1627474020000|2021-07-28 12:07:00|4969.07|4969.07|4970.46|4970.46|4970.46|4970.46|4969.07|4969.07|0
1627474030000|2021-07-28 12:07:10|4970.17|4970.17|4969.93|4969.93|4970.17|4970.17|4969.93|4969.93|0
1627474060000|2021-07-28 12:07:40|4969.89|4969.89|4969.89|4969.89|4969.89|4969.89|4969.89|4969.89|0
1627474070000|2021-07-28 12:07:50|4970.61|4970.61|4971.91|4971.91|4971.91|4971.91|4970.61|4970.61|0
1627474080000|2021-07-28 12:08:00|4972.12|4972.12|4972.12|4972.12|4972.12|4972.12|4972.12|4972.12|0
1627474090000|2021-07-28 12:08:10|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|0
1627474100000|2021-07-28 12:08:20|4972.12|4972.12|4972.12|4972.12|4972.12|4972.12|4972.12|4972.12|0
1627474110000|2021-07-28 12:08:30|4971.91|4971.91|4971.91|4971.91|4971.91|4971.91|4971.91|4971.91|0
1627474130000|2021-07-28 12:08:50|4971.67|4971.67|4970.28|4970.28|4971.67|4971.67|4970.28|4970.28|0
1627474140000|2021-07-28 12:09:00|4970.04|4970.04|4969.46|4969.46|4970.04|4970.04|4969.46|4969.46|0
1627474150000|2021-07-28 12:09:10|4969.22|4969.22|4968.93|4968.93|4969.22|4969.22|4968.93|4968.93|0
1627474160000|2021-07-28 12:09:20|4968.9|4968.9|4968.49|4968.49|4968.9|4968.9|4968.49|4968.49|0
1627474180000|2021-07-28 12:09:40|4968.45|4968.45|4967.89|4967.89|4968.47|4968.47|4967.89|4967.89|0
1627474210000|2021-07-28 12:10:10|4968.4|4968.4|4969.19|4969.19|4969.19|4969.19|4968.4|4968.4|0
1627474230000|2021-07-28 12:10:30|4969.91|4969.91|4970.41|4970.41|4970.41|4970.41|4969.91|4969.91|0
1627474240000|2021-07-28 12:10:40|4970.47|4970.47|4970.2|4970.2|4970.49|4970.49|4970.2|4970.2|0
1627474250000|2021-07-28 12:10:50|4969.75|4969.75|4969.75|4969.75|4969.75|4969.75|4969.75|4969.75|0
1627474260000|2021-07-28 12:11:00|4970.42|4970.42|4970.63|4970.63|4970.63|4970.63|4970.42|4970.42|0
1627474270000|2021-07-28 12:11:10|4970.87|4970.87|4970.87|4970.87|4970.87|4970.87|4970.87|4970.87|0
1627474280000|2021-07-28 12:11:20|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|0
1627474290000|2021-07-28 12:11:30|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|0
1627474300000|2021-07-28 12:11:40|4971.09|4971.09|4971.09|4971.09|4971.09|4971.09|4971.09|4971.09|0
1627474310000|2021-07-28 12:11:50|4970.42|4970.42|4970.11|4970.11|4970.42|4970.42|4970.11|4970.11|0
1627474320000|2021-07-28 12:12:00|4969.34|4969.34|4969.34|4969.34|4969.34|4969.34|4969.1|4969.1|0
1627474330000|2021-07-28 12:12:10|4969.58|4969.58|4969.29|4969.29|4969.58|4969.58|4969.29|4969.29|0
1627474340000|2021-07-28 12:12:20|4969|4969|4969|4969|4969|4969|4969|4969|0
1627474350000|2021-07-28 12:12:30|4968.79|4968.79|4967.8|4967.8|4968.79|4968.79|4967.8|4967.8|0
1627474370000|2021-07-28 12:12:50|4968.04|4968.04|4968.04|4968.04|4968.04|4968.04|4968.04|4968.04|0
1627474380000|2021-07-28 12:13:00|4968.33|4968.33|4969.13|4969.13|4969.13|4969.13|4968.33|4968.33|0
1627474400000|2021-07-28 12:13:20|4968.84|4968.84|4968.05|4968.05|4968.84|4968.84|4968.05|4968.05|0
1627474420000|2021-07-28 12:13:40|4967.52|4967.52|4967.81|4967.81|4967.81|4967.81|4967.52|4967.52|0
1627474430000|2021-07-28 12:13:50|4967.38|4967.38|4967.09|4967.09|4967.38|4967.38|4967.09|4967.09|0
1627474440000|2021-07-28 12:14:00|4967.31|4967.31|4967.6|4967.6|4967.6|4967.6|4967.02|4967.02|0
1627474470000|2021-07-28 12:14:30|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|0
1627474500000|2021-07-28 12:15:00|4967.67|4967.67|4968.61|4968.61|4968.61|4968.61|4967.67|4967.67|0
1627474520000|2021-07-28 12:15:20|4969.08|4969.08|4969.08|4969.08|4969.08|4969.08|4969.08|4969.08|0
1627474540000|2021-07-28 12:15:40|4969.52|4969.52|4969.52|4969.52|4969.52|4969.52|4969.52|4969.52|0
1627474550000|2021-07-28 12:15:50|4969.73|4969.73|4969.73|4969.73|4969.73|4969.73|4969.73|4969.73|0
1627474560000|2021-07-28 12:16:00|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|0
1627474580000|2021-07-28 12:16:20|4970.74|4970.74|4970.95|4970.95|4970.95|4970.95|4970.74|4970.74|0
1627474610000|2021-07-28 12:16:50|4971.62|4971.62|4971.62|4971.62|4971.62|4971.62|4971.62|4971.62|0
1627474620000|2021-07-28 12:17:00|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|0
1627474630000|2021-07-28 12:17:10|4970.37|4970.37|4970.66|4970.66|4970.66|4970.66|4970.37|4970.37|0
1627474640000|2021-07-28 12:17:20|4970.64|4970.64|4970.4|4970.4|4970.64|4970.64|4970.37|4970.37|0
1627474650000|2021-07-28 12:17:30|4970.62|4970.62|4970.62|4970.62|4970.62|4970.62|4970.62|4970.62|0
1627474660000|2021-07-28 12:17:40|4970.33|4970.33|4969.45|4969.45|4970.62|4970.62|4969.45|4969.45|0
1627474670000|2021-07-28 12:17:50|4969.16|4969.16|4969.8|4969.8|4969.8|4969.8|4969.16|4969.16|0
1627474680000|2021-07-28 12:18:00|4970.38|4970.38|4970.38|4970.38|4970.38|4970.38|4970.38|4970.38|0
1627474690000|2021-07-28 12:18:10|4970.62|4970.62|4971.36|4971.36|4971.36|4971.36|4970.62|4970.62|0
1627474720000|2021-07-28 12:18:40|4971.58|4971.58|4971.36|4971.36|4971.58|4971.58|4971.36|4971.36|0
1627474740000|2021-07-28 12:19:00|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|0
1627474750000|2021-07-28 12:19:10|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|0
1627474760000|2021-07-28 12:19:20|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|0
1627474770000|2021-07-28 12:19:30|4973.71|4973.71|4974.81|4974.81|4975.03|4975.03|4973.71|4973.71|0
1627474780000|2021-07-28 12:19:40|4974.57|4974.57|4974.57|4974.57|4974.57|4974.57|4974.57|4974.57|0
1627474790000|2021-07-28 12:19:50|4974.28|4974.28|4973.7|4973.7|4974.28|4974.28|4973.7|4973.7|0
1627474800000|2021-07-28 12:20:00|4973.46|4973.46|4973.19|4973.19|4973.46|4973.46|4973.18|4973.18|0
1627474820000|2021-07-28 12:20:20|4970.13|4970.13|4969.17|4969.17|4970.13|4970.13|4969.17|4969.17|0
1627474840000|2021-07-28 12:20:40|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|0
1627474850000|2021-07-28 12:20:50|4968.48|4968.48|4968.48|4968.48|4968.48|4968.48|4968.48|4968.48|0
1627474860000|2021-07-28 12:21:00|4968.19|4968.19|4968.88|4968.88|4968.88|4968.88|4968.19|4968.19|0
1627474880000|2021-07-28 12:21:20|4969.12|4969.12|4969.6|4969.6|4969.6|4969.6|4969.12|4969.12|0
1627474900000|2021-07-28 12:21:40|4969.31|4969.31|4969.31|4969.31|4969.31|4969.31|4969.31|4969.31|0
1627474910000|2021-07-28 12:21:50|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|0
1627474920000|2021-07-28 12:22:00|4969.62|4969.62|4969.28|4969.28|4969.62|4969.62|4969.04|4969.04|0
1627474930000|2021-07-28 12:22:10|4968.8|4968.8|4969.28|4969.28|4969.28|4969.28|4968.8|4968.8|0
1627474950000|2021-07-28 12:22:30|4969.24|4969.24|4969.17|4969.17|4969.47|4969.47|4968.88|4968.88|0
1627474980000|2021-07-28 12:23:00|4969.16|4969.16|4970.36|4970.36|4970.36|4970.36|4969.16|4969.16|0
1627474990000|2021-07-28 12:23:10|4970.39|4970.39|4970.69|4970.69|4970.91|4970.91|4970.39|4970.39|0
1627475030000|2021-07-28 12:23:50|4970.91|4970.91|4971.1|4971.1|4971.1|4971.1|4970.91|4970.91|0
1627475040000|2021-07-28 12:24:00|4971.32|4971.32|4972.88|4972.88|4973.04|4973.04|4971.32|4971.32|0
1627475050000|2021-07-28 12:24:10|4973.33|4973.33|4972.8|4972.8|4973.33|4973.33|4972.8|4972.8|0
1627475060000|2021-07-28 12:24:20|4972.56|4972.56|4973.14|4973.14|4973.14|4973.14|4972.56|4972.56|0
1627475070000|2021-07-28 12:24:30|4974.07|4974.07|4974.43|4974.43|4974.43|4974.43|4973.85|4973.85|0
1627475080000|2021-07-28 12:24:40|4974.41|4974.41|4973.83|4973.83|4974.41|4974.41|4973.83|4973.83|0
1627475090000|2021-07-28 12:24:50|4973.79|4973.79|4974.03|4974.03|4974.03|4974.03|4973.79|4973.79|0
1627475100000|2021-07-28 12:25:00|4974|4974|4972.87|4972.87|4974|4974|4972.85|4972.85|0
1627475110000|2021-07-28 12:25:10|4973.16|4973.16|4974.1|4974.1|4974.1|4974.1|4973.16|4973.16|0
1627475120000|2021-07-28 12:25:20|4974.33|4974.33|4974.05|4974.05|4974.33|4974.33|4974.05|4974.05|0
1627475130000|2021-07-28 12:25:30|4974.62|4974.62|4975.41|4975.41|4975.41|4975.41|4974.62|4974.62|0
1627475140000|2021-07-28 12:25:40|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|0
1627475150000|2021-07-28 12:25:50|4976.42|4976.42|4976.13|4976.13|4976.42|4976.42|4976.13|4976.13|0
1627475160000|2021-07-28 12:26:00|4976.15|4976.15|4975.16|4975.16|4976.44|4976.44|4975.16|4975.16|0
1627475170000|2021-07-28 12:26:10|4975.18|4975.18|4974.69|4974.69|4975.18|4975.18|4974.69|4974.69|0
1627475180000|2021-07-28 12:26:20|4974.47|4974.47|4974.26|4974.26|4974.47|4974.47|4974.26|4974.26|0
1627475190000|2021-07-28 12:26:30|4974.47|4974.47|4974.49|4974.49|4974.49|4974.49|4974.47|4974.47|0
1627475220000|2021-07-28 12:27:00|4974.47|4974.47|4974.18|4974.18|4974.47|4974.47|4974.18|4974.18|0
1627475250000|2021-07-28 12:27:30|4974.47|4974.47|4974.71|4974.71|4974.71|4974.71|4974.47|4974.47|0
1627475260000|2021-07-28 12:27:40|4974.95|4974.95|4974.95|4974.95|4974.95|4974.95|4974.95|4974.95|0
1627475270000|2021-07-28 12:27:50|4975.38|4975.38|4976.12|4976.12|4976.12|4976.12|4975.38|4975.38|0
1627475310000|2021-07-28 12:28:30|4975.83|4975.83|4975.4|4975.4|4975.83|4975.83|4975.4|4975.4|0
1627475320000|2021-07-28 12:28:40|4975.64|4975.64|4975.64|4975.64|4975.64|4975.64|4975.64|4975.64|0
1627475330000|2021-07-28 12:28:50|4975.66|4975.66|4976.4|4976.4|4976.4|4976.4|4975.66|4975.66|0
1627475340000|2021-07-28 12:29:00|4976.42|4976.42|4976.46|4976.46|4976.46|4976.46|4976.42|4976.42|0
1627475360000|2021-07-28 12:29:20|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|0
1627475370000|2021-07-28 12:29:30|4976.52|4976.52|4977.32|4977.32|4977.32|4977.32|4976.52|4976.52|0
1627475380000|2021-07-28 12:29:40|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|0
1627475390000|2021-07-28 12:29:50|4977.05|4977.05|4976.55|4976.55|4977.05|4977.05|4976.55|4976.55|0
1627475400000|2021-07-28 12:30:00|4975.83|4975.83|4974.64|4974.64|4975.83|4975.83|4974.64|4974.64|0
1627475410000|2021-07-28 12:30:10|4974.88|4974.88|4974.55|4974.55|4975.12|4975.12|4974.55|4974.55|0
1627475420000|2021-07-28 12:30:20|4974.31|4974.31|4974.31|4974.31|4974.31|4974.31|4974.31|4974.31|0
1627475430000|2021-07-28 12:30:30|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|0
1627475440000|2021-07-28 12:30:40|4974|4974|4973.8|4973.8|4974.37|4974.37|4973.72|4973.72|0
1627475450000|2021-07-28 12:30:50|4974.04|4974.04|4975.1|4975.1|4975.1|4975.1|4974.04|4974.04|0
1627475460000|2021-07-28 12:31:00|4975.12|4975.12|4975.57|4975.57|4975.57|4975.57|4975.12|4975.12|0
1627475470000|2021-07-28 12:31:10|4975.81|4975.81|4975.58|4975.58|4976.1|4976.1|4975.58|4975.58|0
1627475480000|2021-07-28 12:31:20|4976.06|4976.06|4976.3|4976.3|4976.3|4976.3|4976.06|4976.06|0
1627475490000|2021-07-28 12:31:30|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|0
1627475500000|2021-07-28 12:31:40|4975.53|4975.53|4974.55|4974.55|4975.53|4975.53|4974.55|4974.55|0
1627475530000|2021-07-28 12:32:10|4974.33|4974.33|4974.33|4974.33|4974.33|4974.33|4974.33|4974.33|0
1627475550000|2021-07-28 12:32:30|4974.29|4974.29|4972.73|4972.73|4974.29|4974.29|4972.73|4972.73|0
1627475560000|2021-07-28 12:32:40|4972.67|4972.67|4972.15|4972.15|4972.67|4972.67|4972.15|4972.15|0
1627475570000|2021-07-28 12:32:50|4971.94|4971.94|4971.65|4971.65|4971.94|4971.94|4971.65|4971.65|0
1627475580000|2021-07-28 12:33:00|4971.67|4971.67|4971.44|4971.44|4971.76|4971.76|4971.23|4971.23|0
1627475590000|2021-07-28 12:33:10|4971.15|4971.15|4972.18|4972.18|4972.18|4972.18|4971.15|4971.15|0
1627475610000|2021-07-28 12:33:30|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|0
1627475620000|2021-07-28 12:33:40|4971.66|4971.66|4971.44|4971.44|4971.66|4971.66|4971.44|4971.44|0
1627475640000|2021-07-28 12:34:00|4971.66|4971.66|4971.44|4971.44|4971.66|4971.66|4971.44|4971.44|0
1627475650000|2021-07-28 12:34:10|4971.15|4971.15|4971.46|4971.46|4971.46|4971.46|4971.15|4971.15|0
1627475700000|2021-07-28 12:35:00|4971.22|4971.22|4970.06|4970.06|4971.24|4971.24|4970.06|4970.06|0
1627475720000|2021-07-28 12:35:20|4969.82|4969.82|4969.75|4969.75|4970.04|4970.04|4969.75|4969.75|0
1627475730000|2021-07-28 12:35:30|4969.99|4969.99|4969.99|4969.99|4969.99|4969.99|4969.99|4969.99|0
1627475740000|2021-07-28 12:35:40|4970.21|4970.21|4971|4971|4971|4971|4970.21|4970.21|0
1627475750000|2021-07-28 12:35:50|4970.78|4970.78|4969.99|4969.99|4970.78|4970.78|4969.99|4969.99|0
1627475760000|2021-07-28 12:36:00|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|4969.77|0
1627475770000|2021-07-28 12:36:10|4970.06|4970.06|4970.06|4970.06|4970.06|4970.06|4970.06|4970.06|0
1627475780000|2021-07-28 12:36:20|4970.49|4970.49|4970.73|4970.73|4970.73|4970.73|4970.49|4970.49|0
1627475790000|2021-07-28 12:36:30|4970.51|4970.51|4970.51|4970.51|4970.51|4970.51|4970.51|4970.51|0
1627475810000|2021-07-28 12:36:50|4970.48|4970.48|4970.48|4970.48|4970.48|4970.48|4970.48|4970.48|0
1627475820000|2021-07-28 12:37:00|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|0
1627475830000|2021-07-28 12:37:10|4970.81|4970.81|4971.22|4971.22|4971.51|4971.51|4970.81|4970.81|0
1627475840000|2021-07-28 12:37:20|4970.98|4970.98|4970.76|4970.76|4970.98|4970.98|4970.76|4970.76|0
1627475880000|2021-07-28 12:38:00|4970.55|4970.55|4970.31|4970.31|4970.55|4970.55|4970.31|4970.31|0
1627475900000|2021-07-28 12:38:20|4970.09|4970.09|4968.97|4968.97|4970.09|4970.09|4968.97|4968.97|0
1627475910000|2021-07-28 12:38:30|4968.73|4968.73|4968.73|4968.73|4968.73|4968.73|4968.73|4968.73|0
1627475930000|2021-07-28 12:38:50|4969.02|4969.02|4969.21|4969.21|4969.21|4969.21|4968.73|4968.73|0
1627475940000|2021-07-28 12:39:00|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|0
1627475950000|2021-07-28 12:39:10|4968.7|4968.7|4968.5|4968.5|4968.7|4968.7|4968.46|4968.46|0
1627475970000|2021-07-28 12:39:30|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|0
1627475980000|2021-07-28 12:39:40|4968.23|4968.23|4967.82|4967.82|4968.23|4968.23|4967.82|4967.82|0
1627476010000|2021-07-28 12:40:10|4967.84|4967.84|4967.82|4967.82|4967.84|4967.84|4967.82|4967.82|0
1627476020000|2021-07-28 12:40:20|4967.39|4967.39|4967.63|4967.63|4967.63|4967.63|4967.39|4967.39|0
1627476030000|2021-07-28 12:40:30|4967.84|4967.84|4968.13|4968.13|4968.13|4968.13|4967.84|4967.84|0
1627476050000|2021-07-28 12:40:50|4968.37|4968.37|4968.37|4968.37|4968.37|4968.37|4968.37|4968.37|0
1627476060000|2021-07-28 12:41:00|4968.59|4968.59|4968.59|4968.59|4968.59|4968.59|4968.59|4968.59|0
1627476070000|2021-07-28 12:41:10|4968.8|4968.8|4970.02|4970.02|4970.02|4970.02|4968.8|4968.8|0
1627476080000|2021-07-28 12:41:20|4970.45|4970.45|4970.45|4970.45|4970.45|4970.45|4970.24|4970.24|0
1627476090000|2021-07-28 12:41:30|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|0
1627476100000|2021-07-28 12:41:40|4969.79|4969.79|4969.8|4969.8|4969.8|4969.8|4969.79|4969.79|0
1627476140000|2021-07-28 12:42:20|4969.35|4969.35|4968.82|4968.82|4969.35|4969.35|4968.82|4968.82|0
1627476150000|2021-07-28 12:42:30|4968.39|4968.39|4968.1|4968.1|4968.39|4968.39|4968.1|4968.1|0
1627476180000|2021-07-28 12:43:00|4968.68|4968.68|4969.9|4969.9|4969.9|4969.9|4968.68|4968.68|0
1627476200000|2021-07-28 12:43:20|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|0
1627476240000|2021-07-28 12:44:00|4970.09|4970.09|4970.3|4970.3|4970.3|4970.3|4970.09|4970.09|0
1627476250000|2021-07-28 12:44:10|4970.09|4970.09|4970.33|4970.33|4970.33|4970.33|4970.09|4970.09|0
1627476290000|2021-07-28 12:44:50|4970.76|4970.76|4970.54|4970.54|4970.76|4970.76|4970.54|4970.54|0
1627476300000|2021-07-28 12:45:00|4970.3|4970.3|4970.07|4970.07|4970.3|4970.3|4970.07|4970.07|0
1627476310000|2021-07-28 12:45:10|4970.58|4970.58|4971.09|4971.09|4971.09|4971.09|4970.58|4970.58|0
1627476340000|2021-07-28 12:45:40|4971.91|4971.91|4972.12|4972.12|4972.12|4972.12|4971.91|4971.91|0
1627476350000|2021-07-28 12:45:50|4972.43|4972.43|4973.1|4973.1|4973.1|4973.1|4972.43|4972.43|0
1627476370000|2021-07-28 12:46:10|4973.16|4973.16|4973.14|4973.14|4973.16|4973.16|4973.14|4973.14|0
1627476380000|2021-07-28 12:46:20|4973.2|4973.2|4973.68|4973.68|4973.68|4973.68|4973.2|4973.2|0
1627476390000|2021-07-28 12:46:30|4973.66|4973.66|4973.7|4973.7|4973.7|4973.7|4973.66|4973.66|0
1627476400000|2021-07-28 12:46:40|4973.71|4973.71|4973.73|4973.73|4973.73|4973.73|4973.71|4973.71|0
1627476410000|2021-07-28 12:46:50|4973.97|4973.97|4973.97|4973.97|4973.97|4973.97|4973.97|4973.97|0
1627476420000|2021-07-28 12:47:00|4973.95|4973.95|4973.38|4973.38|4973.95|4973.95|4973.38|4973.38|0
1627476430000|2021-07-28 12:47:10|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|0
1627476440000|2021-07-28 12:47:20|4973.86|4973.86|4973.87|4973.87|4973.87|4973.87|4973.86|4973.86|0
1627476460000|2021-07-28 12:47:40|4973.66|4973.66|4973.62|4973.62|4973.66|4973.66|4973.62|4973.62|0
1627476480000|2021-07-28 12:48:00|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|0
1627476490000|2021-07-28 12:48:10|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|0
1627476500000|2021-07-28 12:48:20|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|0
1627476520000|2021-07-28 12:48:40|4973.87|4973.87|4973.91|4973.91|4973.91|4973.91|4973.87|4973.87|0
1627476540000|2021-07-28 12:49:00|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|0
1627476550000|2021-07-28 12:49:10|4974.09|4974.09|4974.61|4974.61|4974.61|4974.61|4974.09|4974.09|0
1627476570000|2021-07-28 12:49:30|4974.39|4974.39|4974.42|4974.42|4974.63|4974.63|4974.39|4974.39|0
1627476580000|2021-07-28 12:49:40|4973.89|4973.89|4973.44|4973.44|4973.89|4973.89|4973.44|4973.44|0
1627476590000|2021-07-28 12:49:50|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|0
1627476600000|2021-07-28 12:50:00|4973.44|4973.44|4971.35|4971.35|4973.44|4973.44|4971.35|4971.35|0
1627476610000|2021-07-28 12:50:10|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|0
1627476620000|2021-07-28 12:50:20|4971.2|4971.2|4971.39|4971.39|4971.68|4971.68|4971.2|4971.2|0
1627476640000|2021-07-28 12:50:40|4971.68|4971.68|4971.82|4971.82|4972.11|4972.11|4971.68|4971.68|0
1627476650000|2021-07-28 12:50:50|4971.8|4971.8|4971.59|4971.59|4971.82|4971.82|4971.59|4971.59|0
1627476660000|2021-07-28 12:51:00|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|4971.6|0
1627476670000|2021-07-28 12:51:10|4971.17|4971.17|4971.15|4971.15|4971.17|4971.17|4971.15|4971.15|0
1627476680000|2021-07-28 12:51:20|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|0
1627476690000|2021-07-28 12:51:30|4971.2|4971.2|4971.68|4971.68|4971.68|4971.68|4971.2|4971.2|0
1627476700000|2021-07-28 12:51:40|4972.11|4972.11|4972.66|4972.66|4972.95|4972.95|4972.11|4972.11|0
1627476720000|2021-07-28 12:52:00|4972.64|4972.64|4972.64|4972.64|4972.64|4972.64|4972.64|4972.64|0
1627476730000|2021-07-28 12:52:10|4972.88|4972.88|4972.88|4972.88|4972.88|4972.88|4972.88|4972.88|0
1627476740000|2021-07-28 12:52:20|4972.64|4972.64|4973.19|4973.19|4973.19|4973.19|4972.64|4972.64|0
1627476750000|2021-07-28 12:52:30|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|0
1627476760000|2021-07-28 12:52:40|4973.49|4973.49|4973.52|4973.52|4973.52|4973.52|4973.28|4973.28|0
1627476770000|2021-07-28 12:52:50|4973.81|4973.81|4973.81|4973.81|4974.1|4974.1|4973.81|4973.81|0
1627476790000|2021-07-28 12:53:10|4973.52|4973.52|4973.5|4973.5|4973.52|4973.52|4973.5|4973.5|0
1627476800000|2021-07-28 12:53:20|4973.71|4973.71|4973.19|4973.19|4973.71|4973.71|4973.19|4973.19|0
1627476810000|2021-07-28 12:53:30|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|0
1627476820000|2021-07-28 12:53:40|4973.64|4973.64|4973.64|4973.64|4973.64|4973.64|4973.64|4973.64|0
1627476840000|2021-07-28 12:54:00|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|0
1627476850000|2021-07-28 12:54:10|4974.07|4974.07|4974.66|4974.66|4974.66|4974.66|4974.07|4974.07|0
1627476860000|2021-07-28 12:54:20|4974.95|4974.95|4975.24|4975.24|4975.24|4975.24|4974.95|4974.95|0
1627476870000|2021-07-28 12:54:30|4975.96|4975.96|4975.96|4975.96|4975.96|4975.96|4975.96|4975.96|0
1627476880000|2021-07-28 12:54:40|4975.74|4975.74|4975.74|4975.74|4975.74|4975.74|4975.74|4975.74|0
1627476910000|2021-07-28 12:55:10|4975.45|4975.45|4975.45|4975.45|4975.45|4975.45|4975.45|4975.45|0
1627476920000|2021-07-28 12:55:20|4975.41|4975.41|4976.03|4976.03|4977.19|4977.19|4975.41|4975.41|0
1627476930000|2021-07-28 12:55:30|4976.27|4976.27|4976.27|4976.27|4976.27|4976.27|4976.27|4976.27|0
1627476950000|2021-07-28 12:55:50|4975.98|4975.98|4975.48|4975.48|4975.98|4975.98|4975.48|4975.48|0
1627476960000|2021-07-28 12:56:00|4975.43|4975.43|4975.43|4975.43|4975.43|4975.43|4975.43|4975.43|0
1627476990000|2021-07-28 12:56:30|4975.14|4975.14|4975.14|4975.14|4975.14|4975.14|4975.14|4975.14|0
1627477020000|2021-07-28 12:57:00|4974.92|4974.92|4974.68|4974.68|4974.92|4974.92|4974.68|4974.68|0
1627477030000|2021-07-28 12:57:10|4973.94|4973.94|4973.94|4973.94|4973.94|4973.94|4973.94|4973.94|0
1627477040000|2021-07-28 12:57:20|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|0
1627477050000|2021-07-28 12:57:30|4973.43|4973.43|4972.67|4972.67|4973.43|4973.43|4972.67|4972.67|0
1627477060000|2021-07-28 12:57:40|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|0
1627477110000|2021-07-28 12:58:30|4971.8|4971.8|4971.3|4971.3|4971.8|4971.8|4971.3|4971.3|0
1627477120000|2021-07-28 12:58:40|4971.73|4971.73|4971.73|4971.73|4971.73|4971.73|4971.73|4971.73|0
1627477130000|2021-07-28 12:58:50|4971.25|4971.25|4971.2|4971.2|4971.49|4971.49|4971.2|4971.2|0
1627477140000|2021-07-28 12:59:00|4971.49|4971.49|4971.78|4971.78|4972.07|4972.07|4971.49|4971.49|0
1627477150000|2021-07-28 12:59:10|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|0
1627477160000|2021-07-28 12:59:20|4971.78|4971.78|4972.25|4972.25|4972.25|4972.25|4971.78|4971.78|0
1627477170000|2021-07-28 12:59:30|4972.54|4972.54|4972.54|4972.54|4972.76|4972.76|4972.54|4972.54|0
1627477180000|2021-07-28 12:59:40|4972.28|4972.28|4971.92|4971.92|4972.28|4972.28|4971.92|4971.92|0
1627477190000|2021-07-28 12:59:50|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|0
1627477200000|2021-07-28 13:00:00|4972.25|4972.25|4974.16|4974.16|4974.16|4974.16|4972.25|4972.25|0
1627477210000|2021-07-28 13:00:10|4974.39|4974.39|4974.1|4974.1|4974.63|4974.63|4974.1|4974.1|0
1627477220000|2021-07-28 13:00:20|4973.81|4973.81|4972.61|4972.61|4973.81|4973.81|4972.61|4972.61|0
1627477230000|2021-07-28 13:00:30|4972.6|4972.6|4972.88|4972.88|4972.88|4972.88|4972.6|4972.6|0
1627477240000|2021-07-28 13:00:40|4972.6|4972.6|4972.36|4972.36|4972.6|4972.6|4972.36|4972.36|0
1627477250000|2021-07-28 13:00:50|4972.6|4972.6|4973.66|4973.66|4973.66|4973.66|4972.6|4972.6|0
1627477260000|2021-07-28 13:01:00|4973.37|4973.37|4973.33|4973.33|4973.37|4973.37|4973.29|4973.29|0
1627477270000|2021-07-28 13:01:10|4973.55|4973.55|4973.26|4973.26|4973.55|4973.55|4973.26|4973.26|0
1627477280000|2021-07-28 13:01:20|4972.78|4972.78|4972.13|4972.13|4972.78|4972.78|4972.13|4972.13|0
1627477290000|2021-07-28 13:01:30|4972.8|4972.8|4973.17|4973.17|4973.38|4973.38|4972.52|4972.52|0
1627477300000|2021-07-28 13:01:40|4973.18|4973.18|4973.4|4973.4|4973.4|4973.4|4973.18|4973.18|0
1627477310000|2021-07-28 13:01:50|4973.84|4973.84|4974.57|4974.57|4974.57|4974.57|4973.84|4973.84|0
1627477320000|2021-07-28 13:02:00|4974.86|4974.86|4976.6|4976.6|4977.29|4977.29|4974.86|4974.86|0
1627477330000|2021-07-28 13:02:10|4976.68|4976.68|4976.92|4976.92|4976.92|4976.92|4976.68|4976.68|0
1627477340000|2021-07-28 13:02:20|4976.46|4976.46|4976.17|4976.17|4976.46|4976.46|4976.17|4976.17|0
1627477350000|2021-07-28 13:02:30|4975.89|4975.89|4974.58|4974.58|4975.89|4975.89|4974.58|4974.58|0
1627477360000|2021-07-28 13:02:40|4974.87|4974.87|4975.11|4975.11|4975.11|4975.11|4974.87|4974.87|0
1627477380000|2021-07-28 13:03:00|4975.33|4975.33|4975.09|4975.09|4975.33|4975.33|4975.09|4975.09|0
1627477390000|2021-07-28 13:03:10|4974.87|4974.87|4974.87|4974.87|4974.87|4974.87|4974.87|4974.87|0
1627477400000|2021-07-28 13:03:20|4975.09|4975.09|4975.52|4975.52|4975.52|4975.52|4975.09|4975.09|0
1627477410000|2021-07-28 13:03:30|4976.52|4976.52|4977.63|4977.63|4977.63|4977.63|4976.52|4976.52|0
1627477420000|2021-07-28 13:03:40|4977.41|4977.41|4977.15|4977.15|4977.89|4977.89|4977.15|4977.15|0
1627477440000|2021-07-28 13:04:00|4976.45|4976.45|4976.49|4976.49|4976.49|4976.49|4976.45|4976.45|0
1627477450000|2021-07-28 13:04:10|4976.73|4976.73|4976.73|4976.73|4976.73|4976.73|4976.73|4976.73|0
1627477460000|2021-07-28 13:04:20|4976.51|4976.51|4975.7|4975.7|4976.51|4976.51|4975.7|4975.7|0
1627477470000|2021-07-28 13:04:30|4974.66|4974.66|4974.41|4974.41|4974.66|4974.66|4973.98|4973.98|0
1627477500000|2021-07-28 13:05:00|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|0
1627477520000|2021-07-28 13:05:20|4975.41|4975.41|4976.13|4976.13|4976.13|4976.13|4975.41|4975.41|0
1627477530000|2021-07-28 13:05:30|4976.35|4976.35|4976.35|4976.35|4976.35|4976.35|4976.35|4976.35|0
1627477550000|2021-07-28 13:05:50|4976.59|4976.59|4976.59|4976.59|4976.59|4976.59|4976.59|4976.59|0
1627477560000|2021-07-28 13:06:00|4975.84|4975.84|4975.08|4975.08|4975.84|4975.84|4975.08|4975.08|0
1627477570000|2021-07-28 13:06:10|4974.84|4974.84|4973.9|4973.9|4974.84|4974.84|4973.9|4973.9|0
1627477610000|2021-07-28 13:06:50|4974.12|4974.12|4974.12|4974.12|4974.12|4974.12|4974.12|4974.12|0
1627477640000|2021-07-28 13:07:20|4974.36|4974.36|4974.79|4974.79|4974.79|4974.79|4974.36|4974.36|0
1627477650000|2021-07-28 13:07:30|4974.5|4974.5|4974.5|4974.5|4974.5|4974.5|4974.5|4974.5|0
1627477680000|2021-07-28 13:08:00|4974.74|4974.74|4974.74|4974.74|4974.74|4974.74|4974.74|4974.74|0
1627477690000|2021-07-28 13:08:10|4974.5|4974.5|4973.81|4973.81|4974.5|4974.5|4973.81|4973.81|0
1627477700000|2021-07-28 13:08:20|4973.83|4973.83|4973.83|4973.83|4973.83|4973.83|4973.83|4973.83|0
1627477710000|2021-07-28 13:08:30|4973.08|4973.08|4973.08|4973.08|4973.08|4973.08|4973.08|4973.08|0
1627477720000|2021-07-28 13:08:40|4973.06|4973.06|4972.78|4972.78|4973.06|4973.06|4972.78|4972.78|0
1627477740000|2021-07-28 13:09:00|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|0
1627477750000|2021-07-28 13:09:10|4972.32|4972.32|4972.08|4972.08|4972.32|4972.32|4972.08|4972.08|0
1627477760000|2021-07-28 13:09:20|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|4971.87|0
1627477770000|2021-07-28 13:09:30|4971.83|4971.83|4971.81|4971.81|4971.83|4971.83|4971.81|4971.81|0
1627477780000|2021-07-28 13:09:40|4972.39|4972.39|4972.61|4972.61|4972.61|4972.61|4972.39|4972.39|0
1627477790000|2021-07-28 13:09:50|4973.04|4973.04|4973.04|4973.04|4973.04|4973.04|4973.04|4973.04|0
1627477800000|2021-07-28 13:10:00|4973.75|4973.75|4973.19|4973.19|4973.75|4973.75|4973.19|4973.19|0
1627477820000|2021-07-28 13:10:20|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|0
1627477840000|2021-07-28 13:10:40|4973.19|4973.19|4972.89|4972.89|4973.19|4973.19|4972.89|4972.89|0
1627477870000|2021-07-28 13:11:10|4972.41|4972.41|4972.12|4972.12|4972.41|4972.41|4972.12|4972.12|0
1627477890000|2021-07-28 13:11:30|4972.41|4972.41|4972.65|4972.65|4972.67|4972.67|4972.41|4972.41|0
1627477900000|2021-07-28 13:11:40|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|0
1627477910000|2021-07-28 13:11:50|4973.99|4973.99|4973.52|4973.52|4973.99|4973.99|4973.52|4973.52|0
1627477920000|2021-07-28 13:12:00|4973.23|4973.23|4973.01|4973.01|4973.23|4973.23|4973.01|4973.01|0
1627477950000|2021-07-28 13:12:30|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|0
1627477970000|2021-07-28 13:12:50|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|0
1627477980000|2021-07-28 13:13:00|4973.42|4973.42|4973.47|4973.47|4973.71|4973.71|4973.42|4973.42|0
1627477990000|2021-07-28 13:13:10|4973.68|4973.68|4973.97|4973.97|4973.97|4973.97|4973.68|4973.68|0
1627478010000|2021-07-28 13:13:30|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|0
1627478020000|2021-07-28 13:13:40|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|0
1627478050000|2021-07-28 13:14:10|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|0
1627478060000|2021-07-28 13:14:20|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|4973.25|0
1627478070000|2021-07-28 13:14:30|4972.96|4972.96|4971.96|4971.96|4972.96|4972.96|4971.96|4971.96|0
1627478080000|2021-07-28 13:14:40|4971.94|4971.94|4970.85|4970.85|4971.96|4971.96|4970.85|4970.85|0
1627478100000|2021-07-28 13:15:00|4970.57|4970.57|4970.57|4970.57|4970.57|4970.57|4970.57|4970.57|0
1627478120000|2021-07-28 13:15:20|4970.55|4970.55|4970.58|4970.58|4970.82|4970.82|4970.53|4970.53|0
1627478150000|2021-07-28 13:15:50|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|0
1627478170000|2021-07-28 13:16:10|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|0
1627478200000|2021-07-28 13:16:40|4970.12|4970.12|4970.65|4970.65|4970.65|4970.65|4970.12|4970.12|0
1627478230000|2021-07-28 13:17:10|4970.41|4970.41|4970.34|4970.34|4970.41|4970.41|4970.34|4970.34|0
1627478240000|2021-07-28 13:17:20|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|0
1627478250000|2021-07-28 13:17:30|4970.12|4970.12|4971.1|4971.1|4971.1|4971.1|4970.12|4970.12|0
1627478270000|2021-07-28 13:17:50|4971.53|4971.53|4971.53|4971.53|4971.53|4971.53|4971.53|4971.53|0
1627478280000|2021-07-28 13:18:00|4972.3|4972.3|4972.59|4972.59|4972.59|4972.59|4972.3|4972.3|0
1627478300000|2021-07-28 13:18:20|4972.58|4972.58|4972.6|4972.6|4972.6|4972.6|4972.58|4972.58|0
1627478310000|2021-07-28 13:18:30|4972.61|4972.61|4972.32|4972.32|4972.61|4972.61|4972.32|4972.32|0
1627478320000|2021-07-28 13:18:40|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|0
1627478340000|2021-07-28 13:19:00|4971.57|4971.57|4971.57|4971.57|4971.57|4971.57|4971.34|4971.34|0
1627478350000|2021-07-28 13:19:10|4971.86|4971.86|4971.57|4971.57|4971.86|4971.86|4971.57|4971.57|0
1627478360000|2021-07-28 13:19:20|4971.1|4971.1|4971.34|4971.34|4971.34|4971.34|4971.1|4971.1|0
1627478370000|2021-07-28 13:19:30|4970.88|4970.88|4970.88|4970.88|4970.88|4970.88|4970.88|4970.88|0
1627478380000|2021-07-28 13:19:40|4970.38|4970.38|4970.34|4970.34|4970.38|4970.38|4970.34|4970.34|0
1627478390000|2021-07-28 13:19:50|4970.12|4970.12|4969.07|4969.07|4970.12|4970.12|4969.07|4969.07|0
1627478450000|2021-07-28 13:20:50|4969.05|4969.05|4967.9|4967.9|4969.05|4969.05|4967.75|4967.75|0
1627478460000|2021-07-28 13:21:00|4969.34|4969.34|4969.26|4969.26|4969.55|4969.55|4969.26|4969.26|0
1627478470000|2021-07-28 13:21:10|4968.83|4968.83|4968.85|4968.85|4968.85|4968.85|4968.83|4968.83|0
1627478480000|2021-07-28 13:21:20|4969.14|4969.14|4969.36|4969.36|4969.36|4969.36|4969.14|4969.14|0
1627478490000|2021-07-28 13:21:30|4969.14|4969.14|4969.36|4969.36|4969.36|4969.36|4969.14|4969.14|0
1627478500000|2021-07-28 13:21:40|4969.86|4969.86|4970.14|4970.14|4970.14|4970.14|4969.86|4969.86|0
1627478510000|2021-07-28 13:21:50|4970.35|4970.35|4971.36|4971.36|4971.36|4971.36|4970.35|4970.35|0
1627478520000|2021-07-28 13:22:00|4971.65|4971.65|4971.65|4971.65|4971.65|4971.65|4971.65|4971.65|0
1627478540000|2021-07-28 13:22:20|4971.36|4971.36|4971.36|4971.36|4971.36|4971.36|4971.36|4971.36|0
1627478550000|2021-07-28 13:22:30|4971.65|4971.65|4972.3|4972.3|4972.3|4972.3|4971.65|4971.65|0
1627478560000|2021-07-28 13:22:40|4973.73|4973.73|4973.73|4973.73|4973.73|4973.73|4973.73|4973.73|0
1627478570000|2021-07-28 13:22:50|4973.75|4973.75|4973.75|4973.75|4973.75|4973.75|4973.75|4973.75|0
1627478590000|2021-07-28 13:23:10|4974.04|4974.04|4973.25|4973.25|4974.04|4974.04|4973.25|4973.25|0
1627478600000|2021-07-28 13:23:20|4972.58|4972.58|4972.79|4972.79|4972.79|4972.79|4972.58|4972.58|0
1627478610000|2021-07-28 13:23:30|4973.3|4973.3|4973.08|4973.08|4973.3|4973.3|4973.08|4973.08|0
1627478630000|2021-07-28 13:23:50|4973.56|4973.56|4973.56|4973.56|4973.56|4973.56|4973.56|4973.56|0
1627478640000|2021-07-28 13:24:00|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|4973.34|0
1627478650000|2021-07-28 13:24:10|4972.05|4972.05|4972.98|4972.98|4972.98|4972.98|4971.83|4971.83|0
1627478670000|2021-07-28 13:24:30|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|0
1627478680000|2021-07-28 13:24:40|4972.74|4972.74|4972.74|4972.74|4972.74|4972.74|4972.74|4972.74|0
1627478700000|2021-07-28 13:25:00|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|0
1627478710000|2021-07-28 13:25:10|4971.52|4971.52|4971.23|4971.23|4971.52|4971.52|4971.23|4971.23|0
1627478730000|2021-07-28 13:25:30|4971.45|4971.45|4971.47|4971.47|4971.47|4971.47|4971.45|4971.45|0
1627478740000|2021-07-28 13:25:40|4971.25|4971.25|4971.25|4971.25|4971.25|4971.25|4971.25|4971.25|0
1627478750000|2021-07-28 13:25:50|4971.21|4971.21|4971.21|4971.21|4971.21|4971.21|4971.21|4971.21|0
1627478760000|2021-07-28 13:26:00|4970.98|4970.98|4970.98|4970.98|4970.98|4970.98|4970.69|4970.69|0
1627478770000|2021-07-28 13:26:10|4970.74|4970.74|4970.98|4970.98|4970.98|4970.98|4970.74|4970.74|0
1627478780000|2021-07-28 13:26:20|4970.97|4970.97|4970.97|4970.97|4970.97|4970.97|4970.97|4970.97|0
1627478790000|2021-07-28 13:26:30|4970.76|4970.76|4970.45|4970.45|4970.76|4970.76|4970.45|4970.45|0
1627478800000|2021-07-28 13:26:40|4970.67|4970.67|4970.67|4970.67|4970.67|4970.67|4970.67|4970.67|0
1627478810000|2021-07-28 13:26:50|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|4970.96|0
1627478830000|2021-07-28 13:27:10|4970.48|4970.48|4969.97|4969.97|4970.48|4970.48|4969.97|4969.97|0
1627478840000|2021-07-28 13:27:20|4969.74|4969.74|4969.28|4969.28|4969.74|4969.74|4969.28|4969.28|0
1627478850000|2021-07-28 13:27:30|4969.04|4969.04|4968.75|4968.75|4969.04|4969.04|4968.75|4968.75|0
1627478860000|2021-07-28 13:27:40|4968.99|4968.99|4969.52|4969.52|4969.52|4969.52|4968.99|4968.99|0
1627478870000|2021-07-28 13:27:50|4970.21|4970.21|4970.52|4970.52|4970.52|4970.52|4970.21|4970.21|0
1627478880000|2021-07-28 13:28:00|4970.54|4970.54|4971.55|4971.55|4971.84|4971.84|4970.54|4970.54|0
1627478890000|2021-07-28 13:28:10|4971.79|4971.79|4971.79|4971.79|4971.79|4971.79|4971.79|4971.79|0
1627478900000|2021-07-28 13:28:20|4971.81|4971.81|4971.81|4971.81|4971.81|4971.81|4971.81|4971.81|0
1627478910000|2021-07-28 13:28:30|4972.02|4972.02|4971.96|4971.96|4972.02|4972.02|4971.73|4971.73|0
1627478930000|2021-07-28 13:28:50|4971.75|4971.75|4971.75|4971.75|4971.77|4971.77|4971.75|4971.75|0
1627478940000|2021-07-28 13:29:00|4971.51|4971.51|4971.73|4971.73|4971.73|4971.73|4971.51|4971.51|0
1627478960000|2021-07-28 13:29:20|4971.51|4971.51|4970.98|4970.98|4971.51|4971.51|4970.98|4970.98|0
1627478970000|2021-07-28 13:29:30|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|4970.51|4970.51|0
1627478980000|2021-07-28 13:29:40|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|0
1627478990000|2021-07-28 13:29:50|4971.25|4971.25|4970.06|4970.06|4971.25|4971.25|4970.06|4970.06|0
1627479000000|2021-07-28 13:30:00|4969.48|4969.48|4974.58|4974.58|4975.25|4975.25|4969.19|4969.19|0
1627479010000|2021-07-28 13:30:10|4974.79|4974.79|4977.82|4977.82|4977.97|4977.97|4974.79|4974.79|0
1627479020000|2021-07-28 13:30:20|4977.61|4977.61|4979.98|4979.98|4980.22|4980.22|4977.61|4977.61|0
1627479030000|2021-07-28 13:30:30|4979.77|4979.77|4977.86|4977.86|4982.52|4982.52|4977.86|4977.86|0
1627479040000|2021-07-28 13:30:40|4977.35|4977.35|4967.07|4967.07|4977.35|4977.35|4967.07|4967.07|0
1627479050000|2021-07-28 13:30:50|4966.78|4966.78|4964.62|4964.62|4968.94|4968.94|4963.07|4963.07|0
1627479060000|2021-07-28 13:31:00|4963.1|4963.1|4966.83|4966.83|4967.07|4967.07|4963.1|4963.1|0
1627479070000|2021-07-28 13:31:10|4967.54|4967.54|4966.24|4966.24|4968.12|4968.12|4965.84|4965.84|0
1627479080000|2021-07-28 13:31:20|4965.95|4965.95|4966.26|4966.26|4966.7|4966.7|4965.66|4965.66|0
1627479090000|2021-07-28 13:31:30|4965.98|4965.98|4969.43|4969.43|4969.43|4969.43|4965.98|4965.98|0
1627479100000|2021-07-28 13:31:40|4969.72|4969.72|4971.73|4971.73|4972.28|4972.28|4969.72|4969.72|0
1627479110000|2021-07-28 13:31:50|4971.94|4971.94|4971.63|4971.63|4973.07|4973.07|4971.12|4971.12|0
1627479120000|2021-07-28 13:32:00|4971.34|4971.34|4981.56|4981.56|4981.56|4981.56|4971.34|4971.34|0
1627479130000|2021-07-28 13:32:10|4981.27|4981.27|4979.42|4979.42|4981.27|4981.27|4978.91|4978.91|0
1627479140000|2021-07-28 13:32:20|4980.48|4980.48|4983.58|4983.58|4983.58|4983.58|4979.71|4979.71|0
1627479150000|2021-07-28 13:32:30|4983.36|4983.36|4984.75|4984.75|4985.5|4985.5|4983.18|4983.18|0
1627479160000|2021-07-28 13:32:40|4984.97|4984.97|4988.58|4988.58|4988.87|4988.87|4984.97|4984.97|0
1627479170000|2021-07-28 13:32:50|4987.68|4987.68|4987.24|4987.24|4987.94|4987.94|4986.65|4986.65|0
1627479180000|2021-07-28 13:33:00|4987.96|4987.96|4992.98|4992.98|4992.98|4992.98|4987.96|4987.96|0
1627479190000|2021-07-28 13:33:10|4992.69|4992.69|4992.23|4992.23|4994.56|4994.56|4992.23|4992.23|0
1627479200000|2021-07-28 13:33:20|4991.72|4991.72|4990.45|4990.45|4993.52|4993.52|4990.45|4990.45|0
1627479210000|2021-07-28 13:33:30|4990.49|4990.49|4991.01|4991.01|4991.73|4991.73|4989.29|4989.29|0
1627479220000|2021-07-28 13:33:40|4990.99|4990.99|4991.76|4991.76|4991.76|4991.76|4990.46|4990.46|0
1627479230000|2021-07-28 13:33:50|4991.47|4991.47|4990.52|4990.52|4991.54|4991.54|4990.27|4990.27|0
1627479240000|2021-07-28 13:34:00|4989.65|4989.65|4988.8|4988.8|4989.94|4989.94|4986.24|4986.24|0
1627479250000|2021-07-28 13:34:10|4990.71|4990.71|4990.9|4990.9|4992.07|4992.07|4990.71|4990.71|0
1627479260000|2021-07-28 13:34:20|4990.61|4990.61|4988.41|4988.41|4990.61|4990.61|4987.69|4987.69|0
1627479270000|2021-07-28 13:34:30|4989.2|4989.2|4986.82|4986.82|4989.2|4989.2|4986.82|4986.82|0
1627479280000|2021-07-28 13:34:40|4987.4|4987.4|4986.29|4986.29|4987.4|4987.4|4986|4986|0
1627479290000|2021-07-28 13:34:50|4985.57|4985.57|4982.56|4982.56|4985.79|4985.79|4982.29|4982.29|0
1627479300000|2021-07-28 13:35:00|4982.55|4982.55|4982.26|4982.26|4982.83|4982.83|4982.26|4982.26|0
1627479310000|2021-07-28 13:35:10|4982.55|4982.55|4976.1|4976.1|4982.55|4982.55|4976.1|4976.1|0
1627479320000|2021-07-28 13:35:20|4975.67|4975.67|4974.04|4974.04|4975.96|4975.96|4974.04|4974.04|0
1627479330000|2021-07-28 13:35:30|4973.46|4973.46|4971.88|4971.88|4973.46|4973.46|4971.88|4971.88|0
1627479340000|2021-07-28 13:35:40|4971.86|4971.86|4971.07|4971.07|4972.44|4972.44|4971.07|4971.07|0
1627479350000|2021-07-28 13:35:50|4970.31|4970.31|4971.36|4971.36|4971.36|4971.36|4969.49|4969.49|0
1627479360000|2021-07-28 13:36:00|4971.13|4971.13|4971.31|4971.31|4972.76|4972.76|4970.48|4970.48|0
1627479370000|2021-07-28 13:36:10|4971.89|4971.89|4971.36|4971.36|4972.18|4972.18|4971.36|4971.36|0
1627479380000|2021-07-28 13:36:20|4971.07|4971.07|4967.94|4967.94|4971.07|4971.07|4967.94|4967.94|0
1627479390000|2021-07-28 13:36:30|4967.47|4967.47|4968.95|4968.95|4968.95|4968.95|4967.47|4967.47|0
1627479400000|2021-07-28 13:36:40|4968.38|4968.38|4970.5|4970.5|4971.37|4971.37|4968.38|4968.38|0
1627479410000|2021-07-28 13:36:50|4970.21|4970.21|4969.91|4969.91|4970.5|4970.5|4969.91|4969.91|0
1627479420000|2021-07-28 13:37:00|4969.33|4969.33|4967.13|4967.13|4969.62|4969.62|4966.53|4966.53|0
1627479430000|2021-07-28 13:37:10|4967.42|4967.42|4968.57|4968.57|4968.78|4968.78|4967.13|4967.13|0
1627479440000|2021-07-28 13:37:20|4968.28|4968.28|4969.75|4969.75|4969.79|4969.79|4968.28|4968.28|0
1627479450000|2021-07-28 13:37:30|4970.33|4970.33|4971.39|4971.39|4972.16|4972.16|4970.29|4970.29|0
1627479460000|2021-07-28 13:37:40|4972.59|4972.59|4972.52|4972.52|4972.88|4972.88|4971.85|4971.85|0
1627479470000|2021-07-28 13:37:50|4972.95|4972.95|4974.03|4974.03|4974.25|4974.25|4972.95|4972.95|0
1627479480000|2021-07-28 13:38:00|4973.39|4973.39|4972.64|4972.64|4973.39|4973.39|4971.35|4971.35|0
1627479490000|2021-07-28 13:38:10|4971.77|4971.77|4970.85|4970.85|4972.64|4972.64|4970.58|4970.58|0
1627479500000|2021-07-28 13:38:20|4969.95|4969.95|4970.52|4970.52|4970.52|4970.52|4969.95|4969.95|0
1627479510000|2021-07-28 13:38:30|4971.39|4971.39|4972.84|4972.84|4973.64|4973.64|4971.39|4971.39|0
1627479520000|2021-07-28 13:38:40|4972.17|4972.17|4972.53|4972.53|4972.53|4972.53|4970.9|4970.9|0
1627479530000|2021-07-28 13:38:50|4972.97|4972.97|4971.12|4971.12|4973.47|4973.47|4971.12|4971.12|0
1627479540000|2021-07-28 13:39:00|4971.41|4971.41|4973.33|4973.33|4973.33|4973.33|4971.41|4971.41|0
1627479550000|2021-07-28 13:39:10|4972.68|4972.68|4972.63|4972.63|4973.39|4973.39|4972.05|4972.05|0
1627479560000|2021-07-28 13:39:20|4972.34|4972.34|4972.01|4972.01|4972.34|4972.34|4971.14|4971.14|0
1627479570000|2021-07-28 13:39:30|4972.22|4972.22|4972.22|4972.22|4973.31|4973.31|4971.72|4971.72|0
1627479580000|2021-07-28 13:39:40|4973.09|4973.09|4974.89|4974.89|4974.89|4974.89|4973.09|4973.09|0
1627479590000|2021-07-28 13:39:50|4976.33|4976.33|4975.43|4975.43|4976.34|4976.34|4974.64|4974.64|0
1627479600000|2021-07-28 13:40:00|4975.65|4975.65|4974.71|4974.71|4975.65|4975.65|4974.11|4974.11|0
1627479610000|2021-07-28 13:40:10|4975.14|4975.14|4976.17|4976.17|4976.17|4976.17|4974.85|4974.85|0
1627479620000|2021-07-28 13:40:20|4976.21|4976.21|4972.06|4972.06|4976.21|4976.21|4972.06|4972.06|0
1627479630000|2021-07-28 13:40:30|4972.05|4972.05|4970.62|4970.62|4972.05|4972.05|4970.62|4970.62|0
1627479640000|2021-07-28 13:40:40|4970.33|4970.33|4968.43|4968.43|4970.33|4970.33|4968.43|4968.43|0
1627479650000|2021-07-28 13:40:50|4969.3|4969.3|4971.1|4971.1|4971.32|4971.32|4969.01|4969.01|0
1627479660000|2021-07-28 13:41:00|4971.32|4971.32|4969.38|4969.38|4971.32|4971.32|4969.38|4969.38|0
1627479670000|2021-07-28 13:41:10|4969.67|4969.67|4972.32|4972.32|4972.41|4972.41|4969.67|4969.67|0
1627479680000|2021-07-28 13:41:20|4972.03|4972.03|4972.79|4972.79|4973.37|4973.37|4972.03|4972.03|0
1627479690000|2021-07-28 13:41:30|4972.34|4972.34|4972.63|4972.63|4972.63|4972.63|4972.05|4972.05|0
1627479700000|2021-07-28 13:41:40|4972.92|4972.92|4972.63|4972.63|4972.92|4972.92|4972.63|4972.63|0
1627479710000|2021-07-28 13:41:50|4972.92|4972.92|4975.39|4975.39|4975.95|4975.95|4972.92|4972.92|0
1627479720000|2021-07-28 13:42:00|4974.88|4974.88|4975.8|4975.8|4976.38|4976.38|4974.59|4974.59|0
1627479730000|2021-07-28 13:42:10|4974.03|4974.03|4971.51|4971.51|4974.03|4974.03|4970.48|4970.48|0
1627479740000|2021-07-28 13:42:20|4970.65|4970.65|4969.88|4969.88|4971.17|4971.17|4969.88|4969.88|0
1627479750000|2021-07-28 13:42:30|4969.3|4969.3|4969.66|4969.66|4969.88|4969.88|4969.3|4969.3|0
1627479760000|2021-07-28 13:42:40|4969.95|4969.95|4971.47|4971.47|4971.47|4971.47|4969.95|4969.95|0
1627479770000|2021-07-28 13:42:50|4971.76|4971.76|4973.29|4973.29|4973.29|4973.29|4971.47|4971.47|0
1627479780000|2021-07-28 13:43:00|4973.08|4973.08|4975.02|4975.02|4975.02|4975.02|4973.08|4973.08|0
1627479790000|2021-07-28 13:43:10|4975.6|4975.6|4975.49|4975.49|4976.71|4976.71|4975.49|4975.49|0
1627479800000|2021-07-28 13:43:20|4975.97|4975.97|4974.43|4974.43|4975.97|4975.97|4973.85|4973.85|0
1627479810000|2021-07-28 13:43:30|4974.41|4974.41|4973.02|4973.02|4974.41|4974.41|4973.02|4973.02|0
1627479820000|2021-07-28 13:43:40|4972.15|4972.15|4973.19|4973.19|4973.19|4973.19|4972.15|4972.15|0
1627479830000|2021-07-28 13:43:50|4973.48|4973.48|4971.98|4971.98|4973.48|4973.48|4971.76|4971.76|0
1627479840000|2021-07-28 13:44:00|4971.74|4971.74|4973.35|4973.35|4973.46|4973.46|4971.74|4971.74|0
1627479850000|2021-07-28 13:44:10|4973.57|4973.57|4973.79|4973.79|4973.79|4973.79|4973.55|4973.55|0
1627479860000|2021-07-28 13:44:20|4974.37|4974.37|4974.97|4974.97|4974.97|4974.97|4974.15|4974.15|0
1627479870000|2021-07-28 13:44:30|4975.4|4975.4|4978.47|4978.47|4978.47|4978.47|4975.4|4975.4|0
1627479880000|2021-07-28 13:44:40|4978.18|4978.18|4976|4976|4978.18|4978.18|4975.95|4975.95|0
1627479890000|2021-07-28 13:44:50|4975.2|4975.2|4974.41|4974.41|4975.2|4975.2|4974.41|4974.41|0
1627479900000|2021-07-28 13:45:00|4974.19|4974.19|4971.49|4971.49|4974.19|4974.19|4971.25|4971.25|0
1627479910000|2021-07-28 13:45:10|4971.71|4971.71|4970.56|4970.56|4971.78|4971.78|4970.53|4970.53|0
1627479920000|2021-07-28 13:45:20|4970.27|4970.27|4969|4969|4970.27|4970.27|4968.78|4968.78|0
1627479930000|2021-07-28 13:45:30|4968.53|4968.53|4966.12|4966.12|4968.53|4968.53|4966.12|4966.12|0
1627479940000|2021-07-28 13:45:40|4965.83|4965.83|4966.73|4966.73|4966.73|4966.73|4963.84|4963.84|0
1627479950000|2021-07-28 13:45:50|4967.31|4967.31|4969.13|4969.13|4969.78|4969.78|4967.31|4967.31|0
1627479960000|2021-07-28 13:46:00|4968.26|4968.26|4968.26|4968.26|4968.26|4968.26|4967.97|4967.97|0
1627479970000|2021-07-28 13:46:10|4968.7|4968.7|4970.4|4970.4|4970.84|4970.84|4968.7|4968.7|0
1627479980000|2021-07-28 13:46:20|4972.07|4972.07|4973.8|4973.8|4973.8|4973.8|4972.07|4972.07|0
1627479990000|2021-07-28 13:46:30|4975.53|4975.53|4974.72|4974.72|4975.53|4975.53|4974.72|4974.72|0
1627480000000|2021-07-28 13:46:40|4974.96|4974.96|4974.96|4974.96|4975.18|4975.18|4974.96|4974.96|0
1627480010000|2021-07-28 13:46:50|4975.39|4975.39|4974.56|4974.56|4976.55|4976.55|4974.56|4974.56|0
1627480020000|2021-07-28 13:47:00|4974.32|4974.32|4973.98|4973.98|4974.32|4974.32|4973.74|4973.74|0
1627480030000|2021-07-28 13:47:10|4974.56|4974.56|4977.4|4977.4|4977.98|4977.98|4974.56|4974.56|0
1627480040000|2021-07-28 13:47:20|4977.98|4977.98|4978.39|4978.39|4978.39|4978.39|4977.4|4977.4|0
1627480050000|2021-07-28 13:47:30|4977.14|4977.14|4976.85|4976.85|4977.14|4977.14|4976.85|4976.85|0
1627480060000|2021-07-28 13:47:40|4977.67|4977.67|4977.39|4977.39|4977.67|4977.67|4977.38|4977.38|0
1627480070000|2021-07-28 13:47:50|4977.1|4977.1|4977.68|4977.68|4977.68|4977.68|4977.1|4977.1|0
1627480080000|2021-07-28 13:48:00|4978.45|4978.45|4980.41|4980.41|4980.41|4980.41|4978.45|4978.45|0
1627480090000|2021-07-28 13:48:10|4980.43|4980.43|4981.79|4981.79|4981.96|4981.96|4980.43|4980.43|0
1627480100000|2021-07-28 13:48:20|4981.21|4981.21|4979.81|4979.81|4981.21|4981.21|4979.57|4979.57|0
1627480110000|2021-07-28 13:48:30|4979.52|4979.52|4978.07|4978.07|4979.81|4979.81|4978.07|4978.07|0
1627480120000|2021-07-28 13:48:40|4978.06|4978.06|4975.76|4975.76|4978.35|4978.35|4975.76|4975.76|0
1627480130000|2021-07-28 13:48:50|4976.34|4976.34|4975.04|4975.04|4976.34|4976.34|4975.04|4975.04|0
1627480140000|2021-07-28 13:49:00|4974.75|4974.75|4975.33|4975.33|4975.91|4975.91|4974.75|4974.75|0
1627480150000|2021-07-28 13:49:10|4975.62|4975.62|4976.97|4976.97|4977.64|4977.64|4975.62|4975.62|0
1627480160000|2021-07-28 13:49:20|4977.45|4977.45|4976.87|4976.87|4977.69|4977.69|4976.87|4976.87|0
1627480170000|2021-07-28 13:49:30|4976.29|4976.29|4976.1|4976.1|4976.8|4976.8|4976.1|4976.1|0
1627480180000|2021-07-28 13:49:40|4975.86|4975.86|4973.12|4973.12|4975.86|4975.86|4973.12|4973.12|0
1627480190000|2021-07-28 13:49:50|4972.83|4972.83|4974.17|4974.17|4974.33|4974.33|4972.82|4972.82|0
1627480200000|2021-07-28 13:50:00|4974.46|4974.46|4973.18|4973.18|4975.7|4975.7|4973.18|4973.18|0
1627480210000|2021-07-28 13:50:10|4972.9|4972.9|4973.47|4973.47|4973.47|4973.47|4972.9|4972.9|0
1627480220000|2021-07-28 13:50:20|4973.95|4973.95|4971.84|4971.84|4974.67|4974.67|4971.84|4971.84|0
1627480230000|2021-07-28 13:50:30|4969.75|4969.75|4972.2|4972.2|4972.2|4972.2|4969.75|4969.75|0
1627480240000|2021-07-28 13:50:40|4971.33|4971.33|4968.86|4968.86|4971.33|4971.33|4968.86|4968.86|0
1627480250000|2021-07-28 13:50:50|4968.21|4968.21|4967.1|4967.1|4968.21|4968.21|4966.81|4966.81|0
1627480260000|2021-07-28 13:51:00|4967.12|4967.12|4967.6|4967.6|4967.6|4967.6|4966.43|4966.43|0
1627480270000|2021-07-28 13:51:10|4967.02|4967.02|4967.96|4967.96|4967.96|4967.96|4967.02|4967.02|0
1627480280000|2021-07-28 13:51:20|4967.67|4967.67|4969.12|4969.12|4969.12|4969.12|4967.67|4967.67|0
1627480290000|2021-07-28 13:51:30|4969.15|4969.15|4968.72|4968.72|4970.12|4970.12|4968.68|4968.68|0
1627480300000|2021-07-28 13:51:40|4968.15|4968.15|4968.67|4968.67|4968.67|4968.67|4968.15|4968.15|0
1627480320000|2021-07-28 13:52:00|4969.97|4969.97|4969.95|4969.95|4970.38|4970.38|4969.9|4969.9|0
1627480330000|2021-07-28 13:52:10|4969.23|4969.23|4969.23|4969.23|4969.23|4969.23|4968.65|4968.65|0
1627480340000|2021-07-28 13:52:20|4970.09|4970.09|4972.08|4972.08|4972.12|4972.12|4970.09|4970.09|0
1627480350000|2021-07-28 13:52:30|4972.77|4972.77|4972.81|4972.81|4972.81|4972.81|4972.77|4972.77|0
1627480360000|2021-07-28 13:52:40|4973.67|4973.67|4973.79|4973.79|4974.8|4974.8|4973.67|4973.67|0
1627480370000|2021-07-28 13:52:50|4972.71|4972.71|4969.46|4969.46|4972.71|4972.71|4969.24|4969.24|0
1627480380000|2021-07-28 13:53:00|4969.17|4969.17|4969.29|4969.29|4969.75|4969.75|4969.17|4969.17|0
1627480390000|2021-07-28 13:53:10|4969.06|4969.06|4970.52|4970.52|4970.73|4970.73|4968.77|4968.77|0
1627480400000|2021-07-28 13:53:20|4970.23|4970.23|4970.44|4970.44|4970.44|4970.44|4970.23|4970.23|0
1627480410000|2021-07-28 13:53:30|4970.66|4970.66|4970.8|4970.8|4971.93|4971.93|4970.66|4970.66|0
1627480420000|2021-07-28 13:53:40|4969.77|4969.77|4970.68|4970.68|4970.68|4970.68|4969.53|4969.53|0
1627480430000|2021-07-28 13:53:50|4970.66|4970.66|4969.34|4969.34|4970.66|4970.66|4968.7|4968.7|0
1627480440000|2021-07-28 13:54:00|4968.38|4968.38|4965.14|4965.14|4968.38|4968.38|4965.1|4965.1|0
1627480450000|2021-07-28 13:54:10|4965.35|4965.35|4964.61|4964.61|4965.35|4965.35|4964.4|4964.4|0
1627480460000|2021-07-28 13:54:20|4965.83|4965.83|4965.31|4965.31|4965.83|4965.83|4965.31|4965.31|0
1627480470000|2021-07-28 13:54:30|4965.29|4965.29|4965.2|4965.2|4965.29|4965.29|4963.83|4963.83|0
1627480480000|2021-07-28 13:54:40|4964.33|4964.33|4963.61|4963.61|4964.33|4964.33|4963.61|4963.61|0
1627480490000|2021-07-28 13:54:50|4963.32|4963.32|4963.66|4963.66|4963.9|4963.9|4963.03|4963.03|0
1627480500000|2021-07-28 13:55:00|4963.37|4963.37|4963.19|4963.19|4963.7|4963.7|4962.9|4962.9|0
1627480510000|2021-07-28 13:55:10|4963.62|4963.62|4964.97|4964.97|4964.97|4964.97|4963.33|4963.33|0
1627480520000|2021-07-28 13:55:20|4965.4|4965.4|4965.9|4965.9|4966.55|4966.55|4965.4|4965.4|0
1627480530000|2021-07-28 13:55:30|4965.61|4965.61|4965.37|4965.37|4966.12|4966.12|4965.37|4965.37|0
1627480540000|2021-07-28 13:55:40|4965.13|4965.13|4964.1|4964.1|4965.13|4965.13|4964.1|4964.1|0
1627480550000|2021-07-28 13:55:50|4964.84|4964.84|4964.82|4964.82|4964.84|4964.84|4964.61|4964.61|0
1627480560000|2021-07-28 13:56:00|4965.62|4965.62|4965.64|4965.64|4965.85|4965.85|4965.62|4965.62|0
1627480570000|2021-07-28 13:56:10|4966.22|4966.22|4961.42|4961.42|4966.22|4966.22|4961.42|4961.42|0
1627480580000|2021-07-28 13:56:20|4961.4|4961.4|4961.83|4961.83|4961.83|4961.83|4961.4|4961.4|0
1627480590000|2021-07-28 13:56:30|4961.54|4961.54|4961.83|4961.83|4962.07|4962.07|4961.25|4961.25|0
1627480600000|2021-07-28 13:56:40|4961.4|4961.4|4960.95|4960.95|4961.9|4961.9|4960.68|4960.68|0
1627480610000|2021-07-28 13:56:50|4960.73|4960.73|4961.65|4961.65|4962.23|4962.23|4960.62|4960.62|0
1627480620000|2021-07-28 13:57:00|4961.44|4961.44|4961.34|4961.34|4961.44|4961.44|4960.77|4960.77|0
1627480630000|2021-07-28 13:57:10|4961.63|4961.63|4962.21|4962.21|4963.65|4963.65|4961.63|4961.63|0
1627480640000|2021-07-28 13:57:20|4962.68|4962.68|4963.84|4963.84|4964.41|4964.41|4962.68|4962.68|0
1627480650000|2021-07-28 13:57:30|4964.13|4964.13|4963.56|4963.56|4964.42|4964.42|4962.7|4962.7|0
1627480660000|2021-07-28 13:57:40|4963.53|4963.53|4964.48|4964.48|4964.48|4964.48|4963.53|4963.53|0
1627480670000|2021-07-28 13:57:50|4964.19|4964.19|4962.35|4962.35|4964.19|4964.19|4962.35|4962.35|0
1627480680000|2021-07-28 13:58:00|4961.77|4961.77|4961.46|4961.46|4961.99|4961.99|4961.12|4961.12|0
1627480690000|2021-07-28 13:58:10|4962.4|4962.4|4962.44|4962.44|4963.48|4963.48|4962.15|4962.15|0
1627480700000|2021-07-28 13:58:20|4963.37|4963.37|4963.37|4963.37|4963.37|4963.37|4963.37|4963.37|0
1627480710000|2021-07-28 13:58:30|4962.73|4962.73|4963.37|4963.37|4963.37|4963.37|4962.73|4962.73|0
1627480720000|2021-07-28 13:58:40|4963.41|4963.41|4961.92|4961.92|4963.41|4963.41|4961.92|4961.92|0
1627480730000|2021-07-28 13:58:50|4962.78|4962.78|4962.78|4962.78|4963.36|4963.36|4962.78|4962.78|0
1627480740000|2021-07-28 13:59:00|4962.49|4962.49|4963.7|4963.7|4963.74|4963.74|4961.42|4961.42|0
1627480760000|2021-07-28 13:59:20|4963.41|4963.41|4964.01|4964.01|4964.01|4964.01|4961.38|4961.38|0
1627480770000|2021-07-28 13:59:30|4964.81|4964.81|4965.02|4965.02|4965.02|4965.02|4964.52|4964.52|0
1627480780000|2021-07-28 13:59:40|4964.73|4964.73|4964.01|4964.01|4964.73|4964.73|4963.77|4963.77|0
1627480790000|2021-07-28 13:59:50|4963.72|4963.72|4962.21|4962.21|4963.72|4963.72|4962.21|4962.21|0
1627480800000|2021-07-28 14:00:00|4962.42|4962.42|4963.5|4963.5|4964.51|4964.51|4962.42|4962.42|0
1627480810000|2021-07-28 14:00:10|4964.07|4964.07|4962.3|4962.3|4964.07|4964.07|4962.08|4962.08|0
1627480820000|2021-07-28 14:00:20|4962.51|4962.51|4962.99|4962.99|4962.99|4962.99|4962.51|4962.51|0
1627480830000|2021-07-28 14:00:30|4962.51|4962.51|4962.08|4962.08|4962.51|4962.51|4961.31|4961.31|0
1627480840000|2021-07-28 14:00:40|4961.6|4961.6|4960.44|4960.44|4961.6|4961.6|4960.44|4960.44|0
1627480850000|2021-07-28 14:00:50|4959.86|4959.86|4962.55|4962.55|4962.55|4962.55|4959.84|4959.84|0
1627480860000|2021-07-28 14:01:00|4962.26|4962.26|4964.53|4964.53|4964.53|4964.53|4962.26|4962.26|0
1627480870000|2021-07-28 14:01:10|4964.99|4964.99|4963.79|4963.79|4964.99|4964.99|4963.57|4963.57|0
1627480880000|2021-07-28 14:01:20|4964|4964|4964.22|4964.22|4964.22|4964.22|4964|4964|0
1627480890000|2021-07-28 14:01:30|4963.93|4963.93|4963.23|4963.23|4963.95|4963.95|4963.23|4963.23|0
1627480900000|2021-07-28 14:01:40|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|0
1627480910000|2021-07-28 14:01:50|4964|4964|4966.15|4966.15|4966.15|4966.15|4964|4964|0
1627480920000|2021-07-28 14:02:00|4966.17|4966.17|4967.08|4967.08|4967.37|4967.37|4966.17|4966.17|0
1627480930000|2021-07-28 14:02:10|4966.65|4966.65|4964.81|4964.81|4966.65|4966.65|4964.81|4964.81|0
1627480940000|2021-07-28 14:02:20|4963.94|4963.94|4962.93|4962.93|4963.94|4963.94|4961.98|4961.98|0
1627480950000|2021-07-28 14:02:30|4961.45|4961.45|4958.94|4958.94|4961.45|4961.45|4958.94|4958.94|0
1627480960000|2021-07-28 14:02:40|4958.65|4958.65|4958.41|4958.41|4959.21|4959.21|4958.41|4958.41|0
1627480970000|2021-07-28 14:02:50|4958.37|4958.37|4959.65|4959.65|4959.65|4959.65|4958.37|4958.37|0
1627480980000|2021-07-28 14:03:00|4959.94|4959.94|4960.41|4960.41|4960.7|4960.7|4959.94|4959.94|0
1627480990000|2021-07-28 14:03:10|4960.13|4960.13|4959.36|4959.36|4960.13|4960.13|4959.22|4959.22|0
1627481000000|2021-07-28 14:03:20|4958.35|4958.35|4960.25|4960.25|4960.25|4960.25|4957.87|4957.87|0
1627481010000|2021-07-28 14:03:30|4960.04|4960.04|4960.54|4960.54|4960.54|4960.54|4959.27|4959.27|0
1627481020000|2021-07-28 14:03:40|4960.09|4960.09|4958.98|4958.98|4960.09|4960.09|4958.77|4958.77|0
1627481030000|2021-07-28 14:03:50|4959.85|4959.85|4960.3|4960.3|4961.16|4961.16|4959.85|4959.85|0
1627481040000|2021-07-28 14:04:00|4960.58|4960.58|4960.76|4960.76|4960.8|4960.8|4960.58|4960.58|0
1627481050000|2021-07-28 14:04:10|4960.77|4960.77|4958.87|4958.87|4960.77|4960.77|4958.27|4958.27|0
1627481060000|2021-07-28 14:04:20|4959.16|4959.16|4959.16|4959.16|4959.16|4959.16|4959.16|4959.16|0
1627481070000|2021-07-28 14:04:30|4959.37|4959.37|4959.14|4959.14|4959.38|4959.38|4958.92|4958.92|0
1627481080000|2021-07-28 14:04:40|4959.59|4959.59|4960.94|4960.94|4960.94|4960.94|4959.59|4959.59|0
1627481090000|2021-07-28 14:04:50|4961.15|4961.15|4961.44|4961.44|4961.44|4961.44|4960.65|4960.65|0
1627481100000|2021-07-28 14:05:00|4961.42|4961.42|4960.15|4960.15|4961.42|4961.42|4959.86|4959.86|0
1627481110000|2021-07-28 14:05:10|4960.39|4960.39|4961.14|4961.14|4961.14|4961.14|4960.35|4960.35|0
1627481120000|2021-07-28 14:05:20|4962.51|4962.51|4965.91|4965.91|4965.91|4965.91|4962.51|4962.51|0
1627481130000|2021-07-28 14:05:30|4965.93|4965.93|4965.93|4965.93|4965.93|4965.93|4965.93|4965.93|0
1627481140000|2021-07-28 14:05:40|4965.64|4965.64|4965.93|4965.93|4965.93|4965.93|4965.64|4965.64|0
1627481150000|2021-07-28 14:05:50|4966.51|4966.51|4967.36|4967.36|4967.36|4967.36|4966.22|4966.22|0
1627481160000|2021-07-28 14:06:00|4967.58|4967.58|4969.06|4969.06|4969.3|4969.3|4967.58|4967.58|0
1627481170000|2021-07-28 14:06:10|4969.3|4969.3|4970.22|4970.22|4970.22|4970.22|4969.06|4969.06|0
1627481180000|2021-07-28 14:06:20|4970.46|4970.46|4973.26|4973.26|4973.26|4973.26|4970.46|4970.46|0
1627481190000|2021-07-28 14:06:30|4973.02|4973.02|4971.47|4971.47|4973.02|4973.02|4971|4971|0
1627481200000|2021-07-28 14:06:40|4972.05|4972.05|4973.4|4973.4|4973.4|4973.4|4972.05|4972.05|0
1627481210000|2021-07-28 14:06:50|4973.11|4973.11|4970.18|4970.18|4973.11|4973.11|4970.18|4970.18|0
1627481220000|2021-07-28 14:07:00|4970.42|4970.42|4968.35|4968.35|4970.42|4970.42|4968.35|4968.35|0
1627481230000|2021-07-28 14:07:10|4968.06|4968.06|4967.03|4967.03|4968.06|4968.06|4965.87|4965.87|0
1627481240000|2021-07-28 14:07:20|4966.03|4966.03|4965.31|4965.31|4966.87|4966.87|4965.31|4965.31|0
1627481250000|2021-07-28 14:07:30|4965.88|4965.88|4965.65|4965.65|4966.36|4966.36|4965.65|4965.65|0
1627481260000|2021-07-28 14:07:40|4965.36|4965.36|4964.35|4964.35|4965.36|4965.36|4964.35|4964.35|0
1627481270000|2021-07-28 14:07:50|4964.92|4964.92|4963.31|4963.31|4964.92|4964.92|4963.31|4963.31|0
1627481280000|2021-07-28 14:08:00|4962.79|4962.79|4963.03|4963.03|4963.25|4963.25|4962.77|4962.77|0
1627481290000|2021-07-28 14:08:10|4962.32|4962.32|4963.01|4963.01|4963.01|4963.01|4962.32|4962.32|0
1627481300000|2021-07-28 14:08:20|4963.3|4963.3|4964.4|4964.4|4964.4|4964.4|4963.3|4963.3|0
1627481310000|2021-07-28 14:08:30|4964.64|4964.64|4964.61|4964.61|4965.19|4965.19|4964.61|4964.61|0
1627481320000|2021-07-28 14:08:40|4963.44|4963.44|4963.66|4963.66|4963.66|4963.66|4963.22|4963.22|0
1627481330000|2021-07-28 14:08:50|4964.13|4964.13|4963.58|4963.58|4964.42|4964.42|4963.58|4963.58|0
1627481340000|2021-07-28 14:09:00|4962.51|4962.51|4963.17|4963.17|4963.19|4963.19|4962.26|4962.26|0
1627481350000|2021-07-28 14:09:10|4962.88|4962.88|4962.88|4962.88|4962.88|4962.88|4962.88|4962.88|0
1627481360000|2021-07-28 14:09:20|4963.46|4963.46|4964.4|4964.4|4964.4|4964.4|4962.26|4962.26|0
1627481370000|2021-07-28 14:09:30|4964.98|4964.98|4964.17|4964.17|4965.2|4965.2|4964.17|4964.17|0
1627481380000|2021-07-28 14:09:40|4963.5|4963.5|4963.45|4963.45|4963.5|4963.5|4963.21|4963.21|0
1627481390000|2021-07-28 14:09:50|4963.73|4963.73|4964.4|4964.4|4965.63|4965.63|4963.73|4963.73|0
1627481400000|2021-07-28 14:10:00|4964.42|4964.42|4964.92|4964.92|4964.92|4964.92|4964.42|4964.42|0
1627481410000|2021-07-28 14:10:10|4964.93|4964.93|4963.63|4963.63|4964.93|4964.93|4963.63|4963.63|0
1627481420000|2021-07-28 14:10:20|4963.05|4963.05|4962.41|4962.41|4963.05|4963.05|4961.43|4961.43|0
1627481430000|2021-07-28 14:10:30|4962.12|4962.12|4960.83|4960.83|4963.32|4963.32|4960.83|4960.83|0
1627481440000|2021-07-28 14:10:40|4960.8|4960.8|4958.52|4958.52|4960.8|4960.8|4958.52|4958.52|0
1627481450000|2021-07-28 14:10:50|4958.23|4958.23|4957.5|4957.5|4958.23|4958.23|4957.5|4957.5|0
1627481460000|2021-07-28 14:11:00|4957.74|4957.74|4957.09|4957.09|4957.74|4957.74|4957.09|4957.09|0
1627481470000|2021-07-28 14:11:10|4957.83|4957.83|4956.61|4956.61|4957.83|4957.83|4955.6|4955.6|0
1627481480000|2021-07-28 14:11:20|4956.32|4956.32|4956.94|4956.94|4957.28|4957.28|4956.27|4956.27|0
1627481490000|2021-07-28 14:11:30|4957.16|4957.16|4956.58|4956.58|4957.16|4957.16|4956.29|4956.29|0
1627481500000|2021-07-28 14:11:40|4956.29|4956.29|4957.53|4957.53|4957.53|4957.53|4956.29|4956.29|0
1627481510000|2021-07-28 14:11:50|4957.25|4957.25|4956.14|4956.14|4957.26|4957.26|4956.14|4956.14|0
1627481520000|2021-07-28 14:12:00|4956.35|4956.35|4957.59|4957.59|4957.88|4957.88|4956.14|4956.14|0
1627481530000|2021-07-28 14:12:10|4956.94|4956.94|4953.64|4953.64|4956.94|4956.94|4953.64|4953.64|0
1627481540000|2021-07-28 14:12:20|4953.93|4953.93|4955.95|4955.95|4955.95|4955.95|4953.93|4953.93|0
1627481550000|2021-07-28 14:12:30|4956.24|4956.24|4958.08|4958.08|4958.08|4958.08|4956.24|4956.24|0
1627481570000|2021-07-28 14:12:50|4958.32|4958.32|4958.74|4958.74|4958.74|4958.74|4958.32|4958.32|0
1627481580000|2021-07-28 14:13:00|4958.98|4958.98|4958.31|4958.31|4959.56|4959.56|4958.31|4958.31|0
1627481590000|2021-07-28 14:13:10|4957.66|4957.66|4955.41|4955.41|4958.1|4958.1|4955.41|4955.41|0
1627481600000|2021-07-28 14:13:20|4956.08|4956.08|4956.61|4956.61|4957.62|4957.62|4956.08|4956.08|0
1627481610000|2021-07-28 14:13:30|4956.37|4956.37|4956.15|4956.15|4956.37|4956.37|4956.15|4956.15|0
1627481620000|2021-07-28 14:13:40|4955.94|4955.94|4955.94|4955.94|4955.94|4955.94|4955.94|4955.94|0
1627481630000|2021-07-28 14:13:50|4956.23|4956.23|4956.44|4956.44|4956.44|4956.44|4956.23|4956.23|0
1627481640000|2021-07-28 14:14:00|4956.23|4956.23|4956.33|4956.33|4956.41|4956.41|4955.16|4955.16|0
1627481650000|2021-07-28 14:14:10|4957.05|4957.05|4954.8|4954.8|4957.05|4957.05|4954.8|4954.8|0
1627481660000|2021-07-28 14:14:20|4954.56|4954.56|4954.27|4954.27|4954.56|4954.56|4953.98|4953.98|0
1627481670000|2021-07-28 14:14:30|4954.8|4954.8|4954.46|4954.46|4954.8|4954.8|4954.46|4954.46|0
1627481680000|2021-07-28 14:14:40|4954.43|4954.43|4952.64|4952.64|4954.65|4954.65|4952.39|4952.39|0
1627481690000|2021-07-28 14:14:50|4951.13|4951.13|4951.08|4951.08|4951.13|4951.13|4951.08|4951.08|0
1627481700000|2021-07-28 14:15:00|4951.3|4951.3|4950.86|4950.86|4951.3|4951.3|4948.92|4948.92|0
1627481710000|2021-07-28 14:15:10|4951.44|4951.44|4951.68|4951.68|4951.68|4951.68|4951.44|4951.44|0
1627481720000|2021-07-28 14:15:20|4951.39|4951.39|4951.95|4951.95|4953.29|4953.29|4951.39|4951.39|0
1627481730000|2021-07-28 14:15:30|4951.37|4951.37|4950.36|4950.36|4951.37|4951.37|4950.36|4950.36|0
1627481740000|2021-07-28 14:15:40|4950.3|4950.3|4949.56|4949.56|4950.3|4950.3|4949.56|4949.56|0
1627481750000|2021-07-28 14:15:50|4949.27|4949.27|4951.64|4951.64|4951.64|4951.64|4948.96|4948.96|0
1627481760000|2021-07-28 14:16:00|4951.88|4951.88|4952.75|4952.75|4952.75|4952.75|4951.88|4951.88|0
1627481770000|2021-07-28 14:16:10|4952.54|4952.54|4950.66|4950.66|4952.54|4952.54|4950.66|4950.66|0
1627481780000|2021-07-28 14:16:20|4950.08|4950.08|4951.2|4951.2|4951.2|4951.2|4949.79|4949.79|0
1627481790000|2021-07-28 14:16:30|4951.44|4951.44|4950.51|4950.51|4951.44|4951.44|4950.51|4950.51|0
1627481800000|2021-07-28 14:16:40|4950.49|4950.49|4948.07|4948.07|4950.49|4950.49|4948.07|4948.07|0
1627481810000|2021-07-28 14:16:50|4947.78|4947.78|4946.36|4946.36|4947.78|4947.78|4946.07|4946.07|0
1627481820000|2021-07-28 14:17:00|4946.65|4946.65|4947.85|4947.85|4947.85|4947.85|4946.65|4946.65|0
1627481830000|2021-07-28 14:17:10|4947.56|4947.56|4946.76|4946.76|4947.77|4947.77|4946.76|4946.76|0
1627481840000|2021-07-28 14:17:20|4946.05|4946.05|4946|4946|4946.05|4946.05|4945.33|4945.33|0
1627481850000|2021-07-28 14:17:30|4946.29|4946.29|4946.72|4946.72|4946.72|4946.72|4946.29|4946.29|0
1627481860000|2021-07-28 14:17:40|4947.19|4947.19|4948.68|4948.68|4948.68|4948.68|4947.19|4947.19|0
1627481870000|2021-07-28 14:17:50|4948.46|4948.46|4949.74|4949.74|4949.74|4949.74|4948.46|4948.46|0
1627481880000|2021-07-28 14:18:00|4949.23|4949.23|4948.73|4948.73|4949.45|4949.45|4948.73|4948.73|0
1627481890000|2021-07-28 14:18:10|4947.63|4947.63|4948.13|4948.13|4948.13|4948.13|4946.91|4946.91|0
1627481900000|2021-07-28 14:18:20|4948.37|4948.37|4948.16|4948.16|4948.37|4948.37|4948.16|4948.16|0
1627481910000|2021-07-28 14:18:30|4947.39|4947.39|4947.63|4947.63|4947.63|4947.63|4947.39|4947.39|0
1627481920000|2021-07-28 14:18:40|4947.6|4947.6|4944.61|4944.61|4947.6|4947.6|4944.61|4944.61|0
1627481930000|2021-07-28 14:18:50|4944.32|4944.32|4944.87|4944.87|4945.11|4945.11|4944.32|4944.32|0
1627481940000|2021-07-28 14:19:00|4944.66|4944.66|4945.34|4945.34|4946.34|4946.34|4944.66|4944.66|0
1627481950000|2021-07-28 14:19:10|4945.33|4945.33|4945.61|4945.61|4945.61|4945.61|4945.33|4945.33|0
1627481960000|2021-07-28 14:19:20|4945.82|4945.82|4947.35|4947.35|4947.35|4947.35|4945.82|4945.82|0
1627481970000|2021-07-28 14:19:30|4949.03|4949.03|4948.58|4948.58|4949.03|4949.03|4948.58|4948.58|0
1627481980000|2021-07-28 14:19:40|4948.62|4948.62|4946.84|4946.84|4948.62|4948.62|4946.84|4946.84|0
1627481990000|2021-07-28 14:19:50|4946.82|4946.82|4946.03|4946.03|4946.82|4946.82|4946.03|4946.03|0
1627482000000|2021-07-28 14:20:00|4946.32|4946.32|4948.89|4948.89|4948.89|4948.89|4946.32|4946.32|0
1627482010000|2021-07-28 14:20:10|4948.6|4948.6|4947.91|4947.91|4948.6|4948.6|4947.91|4947.91|0
1627482020000|2021-07-28 14:20:20|4948.2|4948.2|4947.48|4947.48|4948.2|4948.2|4947.48|4947.48|0
1627482030000|2021-07-28 14:20:30|4947.19|4947.19|4949.41|4949.41|4949.94|4949.94|4946.97|4946.97|0
1627482040000|2021-07-28 14:20:40|4949.2|4949.2|4949.89|4949.89|4950.19|4950.19|4948.96|4948.96|0
1627482050000|2021-07-28 14:20:50|4949.93|4949.93|4950.04|4950.04|4950.04|4950.04|4949.73|4949.73|0
1627482060000|2021-07-28 14:21:00|4950.97|4950.97|4950.71|4950.71|4950.97|4950.97|4950.45|4950.45|0
1627482070000|2021-07-28 14:21:10|4951|4951|4951.39|4951.39|4951.44|4951.44|4950.92|4950.92|0
1627482080000|2021-07-28 14:21:20|4951.37|4951.37|4951.38|4951.38|4951.38|4951.38|4951.08|4951.08|0
1627482090000|2021-07-28 14:21:30|4951.59|4951.59|4952.63|4952.63|4953.44|4953.44|4951.38|4951.38|0
1627482100000|2021-07-28 14:21:40|4952.65|4952.65|4953.33|4953.33|4953.33|4953.33|4952.61|4952.61|0
1627482110000|2021-07-28 14:21:50|4953.09|4953.09|4953.57|4953.57|4953.57|4953.57|4952.8|4952.8|0
1627482120000|2021-07-28 14:22:00|4953.33|4953.33|4950.9|4950.9|4953.33|4953.33|4950.68|4950.68|0
1627482130000|2021-07-28 14:22:10|4951.11|4951.11|4951.59|4951.59|4951.59|4951.59|4950.58|4950.58|0
1627482140000|2021-07-28 14:22:20|4951.3|4951.3|4948.3|4948.3|4951.3|4951.3|4948.09|4948.09|0
1627482150000|2021-07-28 14:22:30|4948.32|4948.32|4949.09|4949.09|4949.3|4949.3|4948.32|4948.32|0
1627482160000|2021-07-28 14:22:40|4949.52|4949.52|4950.59|4950.59|4950.94|4950.94|4949.52|4949.52|0
1627482170000|2021-07-28 14:22:50|4950.83|4950.83|4951.14|4951.14|4951.43|4951.43|4950.83|4950.83|0
1627482180000|2021-07-28 14:23:00|4951.15|4951.15|4951.2|4951.2|4951.37|4951.37|4951.13|4951.13|0
1627482190000|2021-07-28 14:23:10|4951.42|4951.42|4953.27|4953.27|4953.27|4953.27|4951.42|4951.42|0
1627482200000|2021-07-28 14:23:20|4953.06|4953.06|4952.17|4952.17|4953.06|4953.06|4952.17|4952.17|0
1627482210000|2021-07-28 14:23:30|4952.41|4952.41|4951.41|4951.41|4952.41|4952.41|4951.41|4951.41|0
1627482220000|2021-07-28 14:23:40|4951.12|4951.12|4950.39|4950.39|4951.12|4951.12|4950.39|4950.39|0
1627482230000|2021-07-28 14:23:50|4951.08|4951.08|4951.84|4951.84|4951.84|4951.84|4951.08|4951.08|0
1627482240000|2021-07-28 14:24:00|4952.13|4952.13|4953.04|4953.04|4953.04|4953.04|4952.13|4952.13|0
1627482250000|2021-07-28 14:24:10|4952.82|4952.82|4952.82|4952.82|4952.82|4952.82|4952.37|4952.37|0
1627482260000|2021-07-28 14:24:20|4952.53|4952.53|4952.15|4952.15|4953.11|4953.11|4952.15|4952.15|0
1627482270000|2021-07-28 14:24:30|4951.67|4951.67|4949.82|4949.82|4951.67|4951.67|4949.82|4949.82|0
1627482280000|2021-07-28 14:24:40|4949.11|4949.11|4947.1|4947.1|4949.11|4949.11|4947.1|4947.1|0
1627482290000|2021-07-28 14:24:50|4946.86|4946.86|4947.91|4947.91|4947.91|4947.91|4946.57|4946.57|0
1627482300000|2021-07-28 14:25:00|4948.14|4948.14|4949.13|4949.13|4949.13|4949.13|4948.14|4948.14|0
1627482310000|2021-07-28 14:25:10|4948.89|4948.89|4948.19|4948.19|4948.89|4948.89|4948.12|4948.12|0
1627482320000|2021-07-28 14:25:20|4948.89|4948.89|4949.19|4949.19|4949.66|4949.66|4948.87|4948.87|0
1627482330000|2021-07-28 14:25:30|4949.62|4949.62|4950.42|4950.42|4950.44|4950.44|4949.62|4949.62|0
1627482340000|2021-07-28 14:25:40|4950.14|4950.14|4949.18|4949.18|4950.14|4950.14|4948.94|4948.94|0
1627482350000|2021-07-28 14:25:50|4948.89|4948.89|4949.5|4949.5|4949.77|4949.77|4948.1|4948.1|0
1627482360000|2021-07-28 14:26:00|4949.96|4949.96|4952.97|4952.97|4952.97|4952.97|4949.96|4949.96|0
1627482370000|2021-07-28 14:26:10|4952.95|4952.95|4954.44|4954.44|4954.46|4954.46|4952.95|4952.95|0
1627482380000|2021-07-28 14:26:20|4954.46|4954.46|4955.04|4955.04|4955.04|4955.04|4954.46|4954.46|0
1627482390000|2021-07-28 14:26:30|4954.82|4954.82|4955.04|4955.04|4955.33|4955.33|4954.82|4954.82|0
1627482400000|2021-07-28 14:26:40|4954.08|4954.08|4949.9|4949.9|4954.13|4954.13|4949.9|4949.9|0
1627482410000|2021-07-28 14:26:50|4949.87|4949.87|4948.32|4948.32|4949.96|4949.96|4948.29|4948.29|0
1627482420000|2021-07-28 14:27:00|4948.3|4948.3|4948.95|4948.95|4948.95|4948.95|4947.99|4947.99|0
1627482430000|2021-07-28 14:27:10|4948.72|4948.72|4948.43|4948.43|4948.72|4948.72|4948.43|4948.43|0
1627482440000|2021-07-28 14:27:20|4947.92|4947.92|4949.7|4949.7|4949.94|4949.94|4947.44|4947.44|0
1627482450000|2021-07-28 14:27:30|4949.24|4949.24|4949.24|4949.24|4950.2|4950.2|4948.66|4948.66|0
1627482460000|2021-07-28 14:27:40|4948.77|4948.77|4948.48|4948.48|4948.77|4948.77|4948.48|4948.48|0
1627482470000|2021-07-28 14:27:50|4947.83|4947.83|4948.25|4948.25|4948.26|4948.26|4947.59|4947.59|0
1627482480000|2021-07-28 14:28:00|4948.54|4948.54|4950.28|4950.28|4950.28|4950.28|4948.54|4948.54|0
1627482490000|2021-07-28 14:28:10|4950.52|4950.52|4950.61|4950.61|4951.18|4951.18|4950.23|4950.23|0
1627482500000|2021-07-28 14:28:20|4950.9|4950.9|4951.13|4951.13|4951.13|4951.13|4950.9|4950.9|0
1627482510000|2021-07-28 14:28:30|4951.57|4951.57|4951.06|4951.06|4951.57|4951.57|4951.06|4951.06|0
1627482520000|2021-07-28 14:28:40|4950.82|4950.82|4950.82|4950.82|4950.82|4950.82|4950.82|4950.82|0
1627482530000|2021-07-28 14:28:50|4951.06|4951.06|4949.6|4949.6|4951.06|4951.06|4949.31|4949.31|0
1627482540000|2021-07-28 14:29:00|4950.08|4950.08|4948.06|4948.06|4950.08|4950.08|4948.06|4948.06|0
1627482550000|2021-07-28 14:29:10|4947.77|4947.77|4946.84|4946.84|4947.77|4947.77|4946.84|4946.84|0
1627482560000|2021-07-28 14:29:20|4946.36|4946.36|4947.18|4947.18|4947.18|4947.18|4946.36|4946.36|0
1627482570000|2021-07-28 14:29:30|4948.11|4948.11|4949.54|4949.54|4949.84|4949.84|4948.11|4948.11|0
1627482580000|2021-07-28 14:29:40|4949.52|4949.52|4949.55|4949.55|4949.76|4949.76|4949.52|4949.52|0
1627482590000|2021-07-28 14:29:50|4949.83|4949.83|4950.96|4950.96|4950.96|4950.96|4949.83|4949.83|0
1627482600000|2021-07-28 14:30:00|4950.72|4950.72|4953.82|4953.82|4956.94|4956.94|4950.72|4950.72|0
1627482610000|2021-07-28 14:30:10|4954.06|4954.06|4959.89|4959.89|4959.89|4959.89|4954.06|4954.06|0
1627482620000|2021-07-28 14:30:20|4959.91|4959.91|4961.42|4961.42|4961.85|4961.85|4959.67|4959.67|0
1627482630000|2021-07-28 14:30:30|4960.99|4960.99|4959.7|4959.7|4960.99|4960.99|4959.24|4959.24|0
1627482640000|2021-07-28 14:30:40|4959.91|4959.91|4959.75|4959.75|4960.15|4960.15|4959.38|4959.38|0
1627482650000|2021-07-28 14:30:50|4959.46|4959.46|4960.01|4960.01|4960.3|4960.3|4959.46|4959.46|0
1627482660000|2021-07-28 14:31:00|4960.44|4960.44|4961.28|4961.28|4961.5|4961.5|4960.44|4960.44|0
1627482670000|2021-07-28 14:31:10|4961.71|4961.71|4961.71|4961.71|4961.71|4961.71|4961.71|4961.71|0
1627482680000|2021-07-28 14:31:20|4962.17|4962.17|4962.17|4962.17|4962.17|4962.17|4962.17|4962.17|0
1627482690000|2021-07-28 14:31:30|4961.93|4961.93|4961.74|4961.74|4962.51|4962.51|4961.74|4961.74|0
1627482700000|2021-07-28 14:31:40|4962.06|4962.06|4962.58|4962.58|4962.82|4962.82|4962.06|4962.06|0
1627482710000|2021-07-28 14:31:50|4962.6|4962.6|4961.14|4961.14|4962.6|4962.6|4960.85|4960.85|0
1627482720000|2021-07-28 14:32:00|4961.12|4961.12|4960.04|4960.04|4962.03|4962.03|4960.04|4960.04|0
1627482730000|2021-07-28 14:32:10|4959.83|4959.83|4959.51|4959.51|4960.02|4960.02|4958.84|4958.84|0
1627482740000|2021-07-28 14:32:20|4959.8|4959.8|4958.31|4958.31|4959.8|4959.8|4958.31|4958.31|0
1627482750000|2021-07-28 14:32:30|4958.3|4958.3|4958.06|4958.06|4958.3|4958.3|4958.06|4958.06|0
1627482760000|2021-07-28 14:32:40|4958.3|4958.3|4958.75|4958.75|4958.75|4958.75|4957.8|4957.8|0
1627482770000|2021-07-28 14:32:50|4958.47|4958.47|4959.34|4959.34|4959.34|4959.34|4958.23|4958.23|0
1627482780000|2021-07-28 14:33:00|4959.05|4959.05|4959.48|4959.48|4959.48|4959.48|4958.76|4958.76|0
1627482790000|2021-07-28 14:33:10|4959.96|4959.96|4960.2|4960.2|4960.2|4960.2|4959.96|4959.96|0
1627482800000|2021-07-28 14:33:20|4960.77|4960.77|4960.05|4960.05|4960.77|4960.77|4960.05|4960.05|0
1627482810000|2021-07-28 14:33:30|4960.49|4960.49|4960.03|4960.03|4960.54|4960.54|4959.82|4959.82|0
1627482820000|2021-07-28 14:33:40|4959.74|4959.74|4957.73|4957.73|4959.74|4959.74|4957.73|4957.73|0
1627482830000|2021-07-28 14:33:50|4957.51|4957.51|4957.18|4957.18|4957.94|4957.94|4957.18|4957.18|0
1627482840000|2021-07-28 14:34:00|4955.82|4955.82|4953.34|4953.34|4956.27|4956.27|4953.32|4953.32|0
1627482850000|2021-07-28 14:34:10|4953.32|4953.32|4956.43|4956.43|4956.43|4956.43|4953.32|4953.32|0
1627482860000|2021-07-28 14:34:20|4956.96|4956.96|4955.21|4955.21|4957.17|4957.17|4955.21|4955.21|0
1627482870000|2021-07-28 14:34:30|4955.44|4955.44|4955.87|4955.87|4956.69|4956.69|4955.44|4955.44|0
1627482890000|2021-07-28 14:34:50|4955.37|4955.37|4955.85|4955.85|4955.85|4955.85|4955.35|4955.35|0
1627482900000|2021-07-28 14:35:00|4955.56|4955.56|4954.01|4954.01|4955.56|4955.56|4954.01|4954.01|0
1627482910000|2021-07-28 14:35:10|4954.65|4954.65|4956.25|4956.25|4956.27|4956.27|4954.65|4954.65|0
1627482920000|2021-07-28 14:35:20|4956.33|4956.33|4956.33|4956.33|4956.33|4956.33|4956.33|4956.33|0
1627482930000|2021-07-28 14:35:30|4956.98|4956.98|4958.91|4958.91|4958.91|4958.91|4956.98|4956.98|0
1627482940000|2021-07-28 14:35:40|4958.93|4958.93|4958.95|4958.95|4958.95|4958.95|4958.93|4958.93|0
1627482950000|2021-07-28 14:35:50|4959.67|4959.67|4958.61|4958.61|4959.67|4959.67|4958.61|4958.61|0
1627482960000|2021-07-28 14:36:00|4958.18|4958.18|4958.42|4958.42|4958.42|4958.42|4957.65|4957.65|0
1627482970000|2021-07-28 14:36:10|4958.66|4958.66|4960.05|4960.05|4960.05|4960.05|4958.66|4958.66|0
1627482980000|2021-07-28 14:36:20|4960.27|4960.27|4959.07|4959.07|4960.27|4960.27|4958.28|4958.28|0
1627482990000|2021-07-28 14:36:30|4958.78|4958.78|4957.64|4957.64|4958.78|4958.78|4957.64|4957.64|0
1627483000000|2021-07-28 14:36:40|4957.35|4957.35|4958.04|4958.04|4958.33|4958.33|4957.35|4957.35|0
1627483010000|2021-07-28 14:36:50|4957.75|4957.75|4957.06|4957.06|4957.75|4957.75|4956.34|4956.34|0
1627483020000|2021-07-28 14:37:00|4956.84|4956.84|4957.87|4957.87|4957.87|4957.87|4956.58|4956.58|0
1627483030000|2021-07-28 14:37:10|4958.45|4958.45|4957.87|4957.87|4958.45|4958.45|4957.87|4957.87|0
1627483040000|2021-07-28 14:37:20|4957.13|4957.13|4958.09|4958.09|4958.09|4958.09|4957.13|4957.13|0
1627483050000|2021-07-28 14:37:30|4958.38|4958.38|4957.58|4957.58|4958.38|4958.38|4957.58|4957.58|0
1627483060000|2021-07-28 14:37:40|4957.82|4957.82|4959.21|4959.21|4959.21|4959.21|4957.82|4957.82|0
1627483070000|2021-07-28 14:37:50|4959.45|4959.45|4960.2|4960.2|4960.2|4960.2|4959.45|4959.45|0
1627483080000|2021-07-28 14:38:00|4959.98|4959.98|4960.34|4960.34|4960.34|4960.34|4959.74|4959.74|0
1627483090000|2021-07-28 14:38:10|4960.63|4960.63|4961.77|4961.77|4961.77|4961.77|4960.63|4960.63|0
1627483100000|2021-07-28 14:38:20|4961.53|4961.53|4959.85|4959.85|4961.53|4961.53|4959.85|4959.85|0
1627483120000|2021-07-28 14:38:40|4959.37|4959.37|4957.67|4957.67|4959.37|4959.37|4957.67|4957.67|0
1627483130000|2021-07-28 14:38:50|4957.96|4957.96|4957.96|4957.96|4957.96|4957.96|4957.96|4957.96|0
1627483140000|2021-07-28 14:39:00|4957.81|4957.81|4956.54|4956.54|4957.81|4957.81|4956.32|4956.32|0
1627483150000|2021-07-28 14:39:10|4956.83|4956.83|4957.04|4957.04|4957.04|4957.04|4956.83|4956.83|0
1627483160000|2021-07-28 14:39:20|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|0
1627483170000|2021-07-28 14:39:30|4957.07|4957.07|4955.92|4955.92|4957.31|4957.31|4955.92|4955.92|0
1627483180000|2021-07-28 14:39:40|4955.91|4955.91|4955.62|4955.62|4956.58|4956.58|4955.62|4955.62|0
1627483190000|2021-07-28 14:39:50|4955.14|4955.14|4955.16|4955.16|4955.16|4955.16|4954.71|4954.71|0
1627483200000|2021-07-28 14:40:00|4954.92|4954.92|4953.1|4953.1|4954.92|4954.92|4952.57|4952.57|0
1627483210000|2021-07-28 14:40:10|4952.88|4952.88|4953.1|4953.1|4953.39|4953.39|4952.59|4952.59|0
1627483220000|2021-07-28 14:40:20|4953.31|4953.31|4953.6|4953.6|4953.6|4953.6|4953.31|4953.31|0
1627483230000|2021-07-28 14:40:30|4953.89|4953.89|4954.67|4954.67|4954.9|4954.9|4953.89|4953.89|0
1627483240000|2021-07-28 14:40:40|4955.1|4955.1|4955.1|4955.1|4955.1|4955.1|4954.88|4954.88|0
1627483250000|2021-07-28 14:40:50|4955.31|4955.31|4957.04|4957.04|4957.04|4957.04|4955.31|4955.31|0
1627483260000|2021-07-28 14:41:00|4957.75|4957.75|4958.62|4958.62|4958.62|4958.62|4957.75|4957.75|0
1627483270000|2021-07-28 14:41:10|4958.64|4958.64|4958.11|4958.11|4959.31|4959.31|4957.82|4957.82|0
1627483280000|2021-07-28 14:41:20|4958.54|4958.54|4959.02|4959.02|4959.02|4959.02|4958.54|4958.54|0
1627483300000|2021-07-28 14:41:40|4958.8|4958.8|4957.29|4957.29|4958.8|4958.8|4956.62|4956.62|0
1627483310000|2021-07-28 14:41:50|4957.53|4957.53|4958.11|4958.11|4958.11|4958.11|4957.53|4957.53|0
1627483320000|2021-07-28 14:42:00|4958.78|4958.78|4959.43|4959.43|4959.43|4959.43|4958.78|4958.78|0
1627483330000|2021-07-28 14:42:10|4959.14|4959.14|4960.91|4960.91|4960.91|4960.91|4959.14|4959.14|0
1627483340000|2021-07-28 14:42:20|4961.86|4961.86|4961.15|4961.15|4961.86|4961.86|4960.68|4960.68|0
1627483350000|2021-07-28 14:42:30|4960.87|4960.87|4960.87|4960.87|4960.87|4960.87|4960.58|4960.58|0
1627483360000|2021-07-28 14:42:40|4961.08|4961.08|4958.45|4958.45|4961.3|4961.3|4958.45|4958.45|0
1627483370000|2021-07-28 14:42:50|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|0
1627483380000|2021-07-28 14:43:00|4959.21|4959.21|4959.45|4959.45|4959.45|4959.45|4959.21|4959.21|0
1627483390000|2021-07-28 14:43:10|4958.97|4958.97|4958.66|4958.66|4958.97|4958.97|4958.43|4958.43|0
1627483400000|2021-07-28 14:43:20|4959.57|4959.57|4960.36|4960.36|4960.36|4960.36|4959.57|4959.57|0
1627483410000|2021-07-28 14:43:30|4960.65|4960.65|4961.66|4961.66|4962.09|4962.09|4960.65|4960.65|0
1627483420000|2021-07-28 14:43:40|4961.42|4961.42|4961.62|4961.62|4961.86|4961.86|4961.42|4961.42|0
1627483430000|2021-07-28 14:43:50|4961.04|4961.04|4960.66|4960.66|4961.04|4961.04|4960.37|4960.37|0
1627483440000|2021-07-28 14:44:00|4960.15|4960.15|4960.15|4960.15|4960.15|4960.15|4960.15|4960.15|0
1627483450000|2021-07-28 14:44:10|4959.94|4959.94|4959.94|4959.94|4959.94|4959.94|4959.43|4959.43|0
1627483460000|2021-07-28 14:44:20|4959.65|4959.65|4960.41|4960.41|4960.41|4960.41|4959.36|4959.36|0
1627483470000|2021-07-28 14:44:30|4960.63|4960.63|4960.16|4960.16|4960.63|4960.63|4959.92|4959.92|0
1627483480000|2021-07-28 14:44:40|4960.61|4960.61|4960.08|4960.08|4960.85|4960.85|4960.08|4960.08|0
1627483490000|2021-07-28 14:44:50|4961.28|4961.28|4960.08|4960.08|4961.28|4961.28|4960.08|4960.08|0
1627483500000|2021-07-28 14:45:00|4959.79|4959.79|4960.03|4960.03|4960.03|4960.03|4959.79|4959.79|0
1627483510000|2021-07-28 14:45:10|4960.83|4960.83|4962.07|4962.07|4962.09|4962.09|4960.83|4960.83|0
1627483520000|2021-07-28 14:45:20|4962.31|4962.31|4963.17|4963.17|4963.39|4963.39|4962.31|4962.31|0
1627483530000|2021-07-28 14:45:30|4963.19|4963.19|4964.3|4964.3|4964.3|4964.3|4963.19|4963.19|0
1627483540000|2021-07-28 14:45:40|4964.73|4964.73|4965.22|4965.22|4965.22|4965.22|4964.73|4964.73|0
1627483550000|2021-07-28 14:45:50|4965.18|4965.18|4963.77|4963.77|4965.18|4965.18|4963.77|4963.77|0
1627483570000|2021-07-28 14:46:10|4963.79|4963.79|4964.05|4964.05|4964.05|4964.05|4963.79|4963.79|0
1627483580000|2021-07-28 14:46:20|4964.34|4964.34|4965.73|4965.73|4966.02|4966.02|4964.34|4964.34|0
1627483590000|2021-07-28 14:46:30|4966.95|4966.95|4967.5|4967.5|4967.5|4967.5|4966.95|4966.95|0
1627483600000|2021-07-28 14:46:40|4967|4967|4967.47|4967.47|4967.47|4967.47|4966.71|4966.71|0
1627483610000|2021-07-28 14:46:50|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|0
1627483620000|2021-07-28 14:47:00|4967.94|4967.94|4968.48|4968.48|4968.48|4968.48|4967.94|4967.94|0
1627483630000|2021-07-28 14:47:10|4968.5|4968.5|4970.38|4970.38|4970.38|4970.38|4968.5|4968.5|0
1627483640000|2021-07-28 14:47:20|4970.09|4970.09|4968.62|4968.62|4970.09|4970.09|4968.62|4968.62|0
1627483650000|2021-07-28 14:47:30|4968.38|4968.38|4969.14|4969.14|4969.62|4969.62|4968.09|4968.09|0
1627483660000|2021-07-28 14:47:40|4969.43|4969.43|4968.98|4968.98|4969.43|4969.43|4968.74|4968.74|0
1627483670000|2021-07-28 14:47:50|4969.22|4969.22|4969.63|4969.63|4969.89|4969.89|4969.22|4969.22|0
1627483680000|2021-07-28 14:48:00|4970.21|4970.21|4971.5|4971.5|4971.5|4971.5|4970.21|4970.21|0
1627483690000|2021-07-28 14:48:10|4972.08|4972.08|4971.79|4971.79|4972.08|4972.08|4971.79|4971.79|0
1627483700000|2021-07-28 14:48:20|4972.08|4972.08|4971.86|4971.86|4972.08|4972.08|4971.86|4971.86|0
1627483710000|2021-07-28 14:48:30|4970.93|4970.93|4971.95|4971.95|4971.95|4971.95|4970.93|4970.93|0
1627483720000|2021-07-28 14:48:40|4972.17|4972.17|4971.35|4971.35|4972.17|4972.17|4971.35|4971.35|0
1627483730000|2021-07-28 14:48:50|4971.13|4971.13|4970.21|4970.21|4971.19|4971.19|4970.21|4970.21|0
1627483740000|2021-07-28 14:49:00|4970.66|4970.66|4971.12|4971.12|4971.12|4971.12|4970.66|4970.66|0
1627483750000|2021-07-28 14:49:10|4971.33|4971.33|4971.82|4971.82|4972.49|4972.49|4971.33|4971.33|0
1627483760000|2021-07-28 14:49:20|4970.95|4970.95|4969.39|4969.39|4970.95|4970.95|4969.39|4969.39|0
1627483770000|2021-07-28 14:49:30|4969.61|4969.61|4968.94|4968.94|4969.61|4969.61|4968.65|4968.65|0
1627483780000|2021-07-28 14:49:40|4968.65|4968.65|4968.94|4968.94|4968.94|4968.94|4968.65|4968.65|0
1627483790000|2021-07-28 14:49:50|4969.23|4969.23|4969.69|4969.69|4969.69|4969.69|4968.96|4968.96|0
1627483800000|2021-07-28 14:50:00|4969.47|4969.47|4970.4|4970.4|4970.98|4970.98|4969.47|4969.47|0
1627483810000|2021-07-28 14:50:10|4970.16|4970.16|4971.87|4971.87|4971.87|4971.87|4970.16|4970.16|0
1627483820000|2021-07-28 14:50:20|4972.1|4972.1|4971.65|4971.65|4972.1|4972.1|4971.41|4971.41|0
1627483830000|2021-07-28 14:50:30|4971.94|4971.94|4972.41|4972.41|4972.41|4972.41|4971.93|4971.93|0
1627483840000|2021-07-28 14:50:40|4973.28|4973.28|4974.4|4974.4|4974.4|4974.4|4973.28|4973.28|0
1627483850000|2021-07-28 14:50:50|4974.58|4974.58|4973.85|4973.85|4974.58|4974.58|4973.85|4973.85|0
1627483860000|2021-07-28 14:51:00|4974.33|4974.33|4974.78|4974.78|4974.78|4974.78|4974.33|4974.33|0
1627483870000|2021-07-28 14:51:10|4974.81|4974.81|4976.07|4976.07|4976.07|4976.07|4974.81|4974.81|0
1627483880000|2021-07-28 14:51:20|4976.09|4976.09|4976.54|4976.54|4976.54|4976.54|4976.09|4976.09|0
1627483890000|2021-07-28 14:51:30|4976.3|4976.3|4977.61|4977.61|4977.61|4977.61|4976.3|4976.3|0
1627483900000|2021-07-28 14:51:40|4977.13|4977.13|4976.41|4976.41|4977.13|4977.13|4975.84|4975.84|0
1627483910000|2021-07-28 14:51:50|4976.18|4976.18|4974.79|4974.79|4976.18|4976.18|4974.79|4974.79|0
1627483920000|2021-07-28 14:52:00|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|0
1627483930000|2021-07-28 14:52:10|4975.32|4975.32|4975.77|4975.77|4976.21|4976.21|4975.32|4975.32|0
1627483950000|2021-07-28 14:52:30|4976.06|4976.06|4976.08|4976.08|4976.1|4976.1|4976.06|4976.06|0
1627483960000|2021-07-28 14:52:40|4975.79|4975.79|4976.33|4976.33|4976.33|4976.33|4975.79|4975.79|0
1627483970000|2021-07-28 14:52:50|4976.34|4976.34|4975.6|4975.6|4976.34|4976.34|4975.6|4975.6|0
1627483980000|2021-07-28 14:53:00|4975.38|4975.38|4975.38|4975.38|4975.38|4975.38|4975.38|4975.38|0
1627483990000|2021-07-28 14:53:10|4975.09|4975.09|4974.64|4974.64|4975.09|4975.09|4974.4|4974.4|0
1627484000000|2021-07-28 14:53:20|4974.85|4974.85|4973.93|4973.93|4974.85|4974.85|4973.93|4973.93|0
1627484010000|2021-07-28 14:53:30|4973.62|4973.62|4973.9|4973.9|4973.91|4973.91|4973.62|4973.62|0
1627484020000|2021-07-28 14:53:40|4974.35|4974.35|4974.35|4974.35|4974.35|4974.35|4974.35|4974.35|0
1627484030000|2021-07-28 14:53:50|4973.9|4973.9|4972.86|4972.86|4973.9|4973.9|4972.86|4972.86|0
1627484040000|2021-07-28 14:54:00|4972.85|4972.85|4971.41|4971.41|4972.85|4972.85|4971.41|4971.41|0
1627484060000|2021-07-28 14:54:20|4971.89|4971.89|4972.56|4972.56|4972.85|4972.85|4971.6|4971.6|0
1627484070000|2021-07-28 14:54:30|4972.34|4972.34|4972.11|4972.11|4972.34|4972.34|4972.11|4972.11|0
1627484080000|2021-07-28 14:54:40|4972.32|4972.32|4973.86|4973.86|4973.86|4973.86|4972.32|4972.32|0
1627484090000|2021-07-28 14:54:50|4973.9|4973.9|4973.92|4973.92|4973.92|4973.92|4973.9|4973.9|0
1627484100000|2021-07-28 14:55:00|4973.63|4973.63|4972.38|4972.38|4973.87|4973.87|4972.38|4972.38|0
1627484110000|2021-07-28 14:55:10|4972.67|4972.67|4972.29|4972.29|4972.96|4972.96|4972.29|4972.29|0
1627484120000|2021-07-28 14:55:20|4971.71|4971.71|4969.93|4969.93|4971.71|4971.71|4969.93|4969.93|0
1627484130000|2021-07-28 14:55:30|4969.7|4969.7|4969.46|4969.46|4969.7|4969.7|4969.03|4969.03|0
1627484140000|2021-07-28 14:55:40|4969.75|4969.75|4969.96|4969.96|4969.96|4969.96|4969.46|4969.46|0
1627484150000|2021-07-28 14:55:50|4969.68|4969.68|4969.46|4969.46|4969.68|4969.68|4969.46|4969.46|0
1627484170000|2021-07-28 14:56:10|4969.22|4969.22|4968.75|4968.75|4969.22|4969.22|4968.75|4968.75|0
1627484180000|2021-07-28 14:56:20|4969.21|4969.21|4969.88|4969.88|4969.88|4969.88|4968.97|4968.97|0
1627484190000|2021-07-28 14:56:30|4969.84|4969.84|4969.84|4969.84|4969.84|4969.84|4969.84|4969.84|0
1627484200000|2021-07-28 14:56:40|4970.08|4970.08|4970.08|4970.08|4970.65|4970.65|4970.08|4970.08|0
1627484210000|2021-07-28 14:56:50|4970.31|4970.31|4969.09|4969.09|4970.31|4970.31|4969.09|4969.09|0
1627484220000|2021-07-28 14:57:00|4969.62|4969.62|4970.12|4970.12|4970.55|4970.55|4969.62|4969.62|0
1627484230000|2021-07-28 14:57:10|4970.09|4970.09|4969.62|4969.62|4970.09|4970.09|4969.4|4969.4|0
1627484240000|2021-07-28 14:57:20|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|0
1627484250000|2021-07-28 14:57:30|4969.34|4969.34|4970.12|4970.12|4970.12|4970.12|4969.3|4969.3|0
1627484260000|2021-07-28 14:57:40|4970.43|4970.43|4969.96|4969.96|4970.89|4970.89|4969.96|4969.96|0
1627484270000|2021-07-28 14:57:50|4969.74|4969.74|4970.63|4970.63|4970.63|4970.63|4969.74|4969.74|0
1627484280000|2021-07-28 14:58:00|4970.87|4970.87|4971.68|4971.68|4971.9|4971.9|4970.87|4970.87|0
1627484290000|2021-07-28 14:58:10|4970.99|4970.99|4971.28|4971.28|4971.28|4971.28|4970.99|4970.99|0
1627484300000|2021-07-28 14:58:20|4970.7|4970.7|4969.94|4969.94|4970.7|4970.7|4969.94|4969.94|0
1627484310000|2021-07-28 14:58:30|4970.39|4970.39|4969.89|4969.89|4970.61|4970.61|4969.89|4969.89|0
1627484320000|2021-07-28 14:58:40|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|0
1627484330000|2021-07-28 14:58:50|4970.47|4970.47|4970.68|4970.68|4970.68|4970.68|4970.47|4970.47|0
1627484340000|2021-07-28 14:59:00|4970.44|4970.44|4970.92|4970.92|4970.92|4970.92|4970.23|4970.23|0
1627484350000|2021-07-28 14:59:10|4971.16|4971.16|4972.46|4972.46|4972.46|4972.46|4971.16|4971.16|0
1627484360000|2021-07-28 14:59:20|4971.95|4971.95|4970.76|4970.76|4971.95|4971.95|4970.76|4970.76|0
1627484370000|2021-07-28 14:59:30|4970.99|4970.99|4971.76|4971.76|4971.76|4971.76|4970.99|4970.99|0
1627484380000|2021-07-28 14:59:40|4972.41|4972.41|4972.75|4972.75|4972.99|4972.99|4972.41|4972.41|0
1627484390000|2021-07-28 14:59:50|4972.96|4972.96|4973.31|4973.31|4973.31|4973.31|4972.96|4972.96|0
1627484400000|2021-07-28 15:00:00|4974|4974|4972.97|4972.97|4974.29|4974.29|4972.97|4972.97|0
1627484410000|2021-07-28 15:00:10|4973.21|4973.21|4974.16|4974.16|4974.38|4974.38|4973.21|4973.21|0
1627484420000|2021-07-28 15:00:20|4973.95|4973.95|4974.45|4974.45|4974.45|4974.45|4973.95|4973.95|0
1627484430000|2021-07-28 15:00:30|4974.69|4974.69|4975.2|4975.2|4975.2|4975.2|4974.69|4974.69|0
1627484440000|2021-07-28 15:00:40|4974.91|4974.91|4975.65|4975.65|4975.65|4975.65|4974.91|4974.91|0
1627484450000|2021-07-28 15:00:50|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|0
1627484460000|2021-07-28 15:01:00|4975.44|4975.44|4975.41|4975.41|4975.44|4975.44|4975.2|4975.2|0
1627484470000|2021-07-28 15:01:10|4975.99|4975.99|4975.41|4975.41|4975.99|4975.99|4975.41|4975.41|0
1627484480000|2021-07-28 15:01:20|4975.12|4975.12|4975.41|4975.41|4975.41|4975.41|4975.12|4975.12|0
1627484490000|2021-07-28 15:01:30|4975.63|4975.63|4977.3|4977.3|4977.3|4977.3|4975.63|4975.63|0
1627484500000|2021-07-28 15:01:40|4977.59|4977.59|4977.38|4977.38|4977.59|4977.59|4976.73|4976.73|0
1627484510000|2021-07-28 15:01:50|4977.09|4977.09|4976.37|4976.37|4977.09|4977.09|4976.37|4976.37|0
1627484520000|2021-07-28 15:02:00|4976.08|4976.08|4975.87|4975.87|4976.08|4976.08|4975.87|4975.87|0
1627484530000|2021-07-28 15:02:10|4975.58|4975.58|4974.81|4974.81|4975.58|4975.58|4974.81|4974.81|0
1627484540000|2021-07-28 15:02:20|4974.8|4974.8|4975.38|4975.38|4975.38|4975.38|4974.8|4974.8|0
1627484550000|2021-07-28 15:02:30|4975.59|4975.59|4975.59|4975.59|4975.83|4975.83|4975.54|4975.54|0
1627484560000|2021-07-28 15:02:40|4975.88|4975.88|4976.12|4976.12|4976.12|4976.12|4975.88|4975.88|0
1627484570000|2021-07-28 15:02:50|4975.67|4975.67|4975.3|4975.3|4975.67|4975.67|4974.76|4974.76|0
1627484580000|2021-07-28 15:03:00|4974.72|4974.72|4974.72|4974.72|4974.72|4974.72|4974.72|4974.72|0
1627484590000|2021-07-28 15:03:10|4974.8|4974.8|4974.02|4974.02|4974.8|4974.8|4974|4974|0
1627484600000|2021-07-28 15:03:20|4974.31|4974.31|4974.72|4974.72|4974.72|4974.72|4974.29|4974.29|0
1627484610000|2021-07-28 15:03:30|4974.67|4974.67|4973.95|4973.95|4974.67|4974.67|4973.95|4973.95|0
1627484620000|2021-07-28 15:03:40|4974.17|4974.17|4974.48|4974.48|4974.48|4974.48|4973.95|4973.95|0
1627484630000|2021-07-28 15:03:50|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|0
1627484640000|2021-07-28 15:04:00|4974.24|4974.24|4974.91|4974.91|4974.91|4974.91|4973.95|4973.95|0
1627484650000|2021-07-28 15:04:10|4974.93|4974.93|4975.77|4975.77|4975.77|4975.77|4974.05|4974.05|0
1627484660000|2021-07-28 15:04:20|4975.56|4975.56|4973.38|4973.38|4975.56|4975.56|4973.38|4973.38|0
1627484670000|2021-07-28 15:04:30|4973.59|4973.59|4973.8|4973.8|4974.25|4974.25|4973.38|4973.38|0
1627484680000|2021-07-28 15:04:40|4974.03|4974.03|4974.54|4974.54|4974.54|4974.54|4974.01|4974.01|0
1627484690000|2021-07-28 15:04:50|4974.83|4974.83|4974.75|4974.75|4975.31|4975.31|4974.46|4974.46|0
1627484700000|2021-07-28 15:05:00|4974.77|4974.77|4974.78|4974.78|4975.07|4975.07|4974.77|4974.77|0
1627484720000|2021-07-28 15:05:20|4974.56|4974.56|4974.85|4974.85|4974.85|4974.85|4974.32|4974.32|0
1627484730000|2021-07-28 15:05:30|4975.07|4975.07|4974.56|4974.56|4975.07|4975.07|4974.56|4974.56|0
1627484740000|2021-07-28 15:05:40|4974.85|4974.85|4973.53|4973.53|4975.76|4975.76|4973.53|4973.53|0
1627484750000|2021-07-28 15:05:50|4973.24|4973.24|4972.79|4972.79|4973.24|4973.24|4972.76|4972.76|0
1627484760000|2021-07-28 15:06:00|4972.75|4972.75|4972.99|4972.99|4972.99|4972.99|4972.41|4972.41|0
1627484770000|2021-07-28 15:06:10|4973.28|4973.28|4972.49|4972.49|4973.28|4973.28|4972.49|4972.49|0
1627484780000|2021-07-28 15:06:20|4972.45|4972.45|4971.51|4971.51|4972.78|4972.78|4971.51|4971.51|0
1627484790000|2021-07-28 15:06:30|4971.75|4971.75|4970.58|4970.58|4971.75|4971.75|4970.58|4970.58|0
1627484800000|2021-07-28 15:06:40|4971.27|4971.27|4971.77|4971.77|4971.77|4971.77|4971.03|4971.03|0
1627484820000|2021-07-28 15:07:00|4971.32|4971.32|4971.77|4971.77|4971.77|4971.77|4971.32|4971.32|0
1627484830000|2021-07-28 15:07:10|4971.75|4971.75|4973.03|4973.03|4973.03|4973.03|4971.75|4971.75|0
1627484850000|2021-07-28 15:07:30|4972.74|4972.74|4971.75|4971.75|4972.74|4972.74|4971.75|4971.75|0
1627484860000|2021-07-28 15:07:40|4971.54|4971.54|4971.32|4971.32|4971.54|4971.54|4971.01|4971.01|0
1627484870000|2021-07-28 15:07:50|4971.82|4971.82|4971.82|4971.82|4971.82|4971.82|4971.82|4971.82|0
1627484880000|2021-07-28 15:08:00|4971.53|4971.53|4971.75|4971.75|4971.75|4971.75|4971.53|4971.53|0
1627484890000|2021-07-28 15:08:10|4972.04|4972.04|4972.25|4972.25|4972.25|4972.25|4972.02|4972.02|0
1627484900000|2021-07-28 15:08:20|4971.97|4971.97|4971.73|4971.73|4971.97|4971.97|4971.73|4971.73|0
1627484910000|2021-07-28 15:08:30|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|0
1627484920000|2021-07-28 15:08:40|4972.76|4972.76|4972.76|4972.76|4972.76|4972.76|4972.76|4972.76|0
1627484930000|2021-07-28 15:08:50|4973.19|4973.19|4972.9|4972.9|4973.19|4973.19|4972.9|4972.9|0
1627484940000|2021-07-28 15:09:00|4973.62|4973.62|4973.91|4973.91|4973.91|4973.91|4973.62|4973.62|0
1627484950000|2021-07-28 15:09:10|4974.55|4974.55|4974.55|4974.55|4974.55|4974.55|4974.55|4974.55|0
1627484960000|2021-07-28 15:09:20|4974.84|4974.84|4975.75|4975.75|4975.75|4975.75|4974.84|4974.84|0
1627484970000|2021-07-28 15:09:30|4976.04|4976.04|4976.55|4976.55|4976.55|4976.55|4976.04|4976.04|0
1627484980000|2021-07-28 15:09:40|4976.57|4976.57|4975.56|4975.56|4976.57|4976.57|4975.56|4975.56|0
1627484990000|2021-07-28 15:09:50|4975.34|4975.34|4974.82|4974.82|4975.34|4975.34|4974.6|4974.6|0
1627485000000|2021-07-28 15:10:00|4974.6|4974.6|4974.44|4974.44|4974.67|4974.67|4974.38|4974.38|0
1627485010000|2021-07-28 15:10:10|4974.15|4974.15|4973.4|4973.4|4974.44|4974.44|4973.4|4973.4|0
1627485030000|2021-07-28 15:10:30|4973.36|4973.36|4972.89|4972.89|4973.36|4973.36|4972.49|4972.49|0
1627485040000|2021-07-28 15:10:40|4973.12|4973.12|4974.61|4974.61|4974.83|4974.83|4973.12|4973.12|0
1627485050000|2021-07-28 15:10:50|4975.3|4975.3|4975.85|4975.85|4975.85|4975.85|4975.3|4975.3|0
1627485060000|2021-07-28 15:11:00|4976.06|4976.06|4977.36|4977.36|4977.65|4977.65|4976.06|4976.06|0
1627485070000|2021-07-28 15:11:10|4977.84|4977.84|4978.53|4978.53|4978.57|4978.57|4977.84|4977.84|0
1627485090000|2021-07-28 15:11:30|4979.35|4979.35|4979.64|4979.64|4979.64|4979.64|4979.35|4979.35|0
1627485120000|2021-07-28 15:12:00|4979.4|4979.4|4979.11|4979.11|4979.4|4979.4|4979.11|4979.11|0
1627485130000|2021-07-28 15:12:10|4978.87|4978.87|4979.85|4979.85|4979.85|4979.85|4978.37|4978.37|0
1627485140000|2021-07-28 15:12:20|4979.87|4979.87|4979.53|4979.53|4980.11|4980.11|4979.53|4979.53|0
1627485150000|2021-07-28 15:12:30|4979.29|4979.29|4978.83|4978.83|4979.29|4979.29|4978.83|4978.83|0
1627485160000|2021-07-28 15:12:40|4978.54|4978.54|4979.07|4979.07|4979.07|4979.07|4978.54|4978.54|0
1627485170000|2021-07-28 15:12:50|4979.58|4979.58|4980.52|4980.52|4980.52|4980.52|4979.56|4979.56|0
1627485180000|2021-07-28 15:13:00|4980.3|4980.3|4980.76|4980.76|4980.76|4980.76|4980.09|4980.09|0
1627485190000|2021-07-28 15:13:10|4980.99|4980.99|4980.74|4980.74|4980.99|4980.99|4980.74|4980.74|0
1627485200000|2021-07-28 15:13:20|4980.5|4980.5|4981.15|4981.15|4981.15|4981.15|4980.5|4980.5|0
1627485210000|2021-07-28 15:13:30|4981.43|4981.43|4982.15|4982.15|4982.15|4982.15|4981.43|4981.43|0
1627485220000|2021-07-28 15:13:40|4982.44|4982.44|4984.42|4984.42|4984.42|4984.42|4982.44|4982.44|0
1627485230000|2021-07-28 15:13:50|4984.13|4984.13|4983.44|4983.44|4984.13|4984.13|4983.44|4983.44|0
1627485240000|2021-07-28 15:14:00|4983.43|4983.43|4983.43|4983.43|4983.43|4983.43|4983.43|4983.43|0
1627485250000|2021-07-28 15:14:10|4983.66|4983.66|4983.11|4983.11|4983.88|4983.88|4983.11|4983.11|0
1627485260000|2021-07-28 15:14:20|4983.15|4983.15|4982.63|4982.63|4983.15|4983.15|4982.63|4982.63|0
1627485270000|2021-07-28 15:14:30|4982.91|4982.91|4983.46|4983.46|4983.48|4983.48|4982.91|4982.91|0
1627485280000|2021-07-28 15:14:40|4983.17|4983.17|4982.63|4982.63|4983.41|4983.41|4982.63|4982.63|0
1627485290000|2021-07-28 15:14:50|4982.67|4982.67|4983.12|4983.12|4983.12|4983.12|4982.67|4982.67|0
1627485300000|2021-07-28 15:15:00|4983.34|4983.34|4984.05|4984.05|4985.1|4985.1|4983.3|4983.3|0
1627485310000|2021-07-28 15:15:10|4983.76|4983.76|4983.99|4983.99|4983.99|4983.99|4983.3|4983.3|0
1627485320000|2021-07-28 15:15:20|4983.51|4983.51|4982.55|4982.55|4983.75|4983.75|4982.55|4982.55|0
1627485330000|2021-07-28 15:15:30|4982.58|4982.58|4982.58|4982.58|4982.58|4982.58|4982.58|4982.58|0
1627485340000|2021-07-28 15:15:40|4982.6|4982.6|4983.82|4983.82|4983.82|4983.82|4982.6|4982.6|0
1627485350000|2021-07-28 15:15:50|4984.25|4984.25|4984.25|4984.25|4984.25|4984.25|4984.25|4984.25|0
1627485370000|2021-07-28 15:16:10|4984.01|4984.01|4985.5|4985.5|4985.5|4985.5|4983.99|4983.99|0
1627485380000|2021-07-28 15:16:20|4985.72|4985.72|4985.48|4985.48|4985.96|4985.96|4985.48|4985.48|0
1627485390000|2021-07-28 15:16:30|4985.19|4985.19|4985.43|4985.43|4985.43|4985.43|4985.19|4985.19|0
1627485400000|2021-07-28 15:16:40|4985.67|4985.67|4986.24|4986.24|4986.24|4986.24|4985.67|4985.67|0
1627485410000|2021-07-28 15:16:50|4985.53|4985.53|4985.05|4985.05|4985.77|4985.77|4985.05|4985.05|0
1627485420000|2021-07-28 15:17:00|4985.26|4985.26|4984.96|4984.96|4985.26|4985.26|4984.96|4984.96|0
1627485430000|2021-07-28 15:17:10|4985.46|4985.46|4986.49|4986.49|4986.49|4986.49|4985.46|4985.46|0
1627485440000|2021-07-28 15:17:20|4986.53|4986.53|4986.4|4986.4|4986.53|4986.53|4986.4|4986.4|0
1627485450000|2021-07-28 15:17:30|4985.92|4985.92|4985.11|4985.11|4985.92|4985.92|4985.11|4985.11|0
1627485460000|2021-07-28 15:17:40|4985.4|4985.4|4986.89|4986.89|4987.1|4987.1|4985.4|4985.4|0
1627485470000|2021-07-28 15:17:50|4986.65|4986.65|4986.53|4986.53|4986.89|4986.89|4986.29|4986.29|0
1627485480000|2021-07-28 15:18:00|4985.78|4985.78|4985.35|4985.35|4985.78|4985.78|4985.33|4985.33|0
1627485490000|2021-07-28 15:18:10|4986.1|4986.1|4984.9|4984.9|4986.1|4986.1|4984.9|4984.9|0
1627485500000|2021-07-28 15:18:20|4984.61|4984.61|4983.85|4983.85|4984.61|4984.61|4983.61|4983.61|0
1627485510000|2021-07-28 15:18:30|4984.43|4984.43|4983.08|4983.08|4984.43|4984.43|4982.86|4982.86|0
1627485520000|2021-07-28 15:18:40|4982.86|4982.86|4982.85|4982.85|4982.86|4982.86|4982.85|4982.85|0
1627485530000|2021-07-28 15:18:50|4983.14|4983.14|4985.03|4985.03|4985.03|4985.03|4983.14|4983.14|0
1627485540000|2021-07-28 15:19:00|4984.55|4984.55|4983.2|4983.2|4984.55|4984.55|4983.12|4983.12|0
1627485550000|2021-07-28 15:19:10|4983.67|4983.67|4983.96|4983.96|4983.96|4983.96|4983.67|4983.67|0
1627485560000|2021-07-28 15:19:20|4983.75|4983.75|4983.22|4983.22|4983.75|4983.75|4983.22|4983.22|0
1627485570000|2021-07-28 15:19:30|4983.46|4983.46|4983.14|4983.14|4983.67|4983.67|4983.14|4983.14|0
1627485580000|2021-07-28 15:19:40|4982.93|4982.93|4984.15|4984.15|4984.36|4984.36|4982.93|4982.93|0
1627485590000|2021-07-28 15:19:50|4984.36|4984.36|4983.21|4983.21|4984.36|4984.36|4983.21|4983.21|0
1627485600000|2021-07-28 15:20:00|4982.76|4982.76|4985.41|4985.41|4985.87|4985.87|4982.76|4982.76|0
1627485610000|2021-07-28 15:20:10|4985.65|4985.65|4985.05|4985.05|4985.74|4985.74|4985.05|4985.05|0
1627485620000|2021-07-28 15:20:20|4985.52|4985.52|4984.71|4984.71|4985.52|4985.52|4984.71|4984.71|0
1627485630000|2021-07-28 15:20:30|4984.01|4984.01|4983.89|4983.89|4984.13|4984.13|4983.22|4983.22|0
1627485640000|2021-07-28 15:20:40|4984.47|4984.47|4985.63|4985.63|4986.14|4986.14|4984.47|4984.47|0
1627485650000|2021-07-28 15:20:50|4985.34|4985.34|4985.34|4985.34|4985.34|4985.34|4985.34|4985.34|0
1627485660000|2021-07-28 15:21:00|4986.16|4986.16|4986.44|4986.44|4986.44|4986.44|4986.16|4986.16|0
1627485670000|2021-07-28 15:21:10|4986.73|4986.73|4987.17|4987.17|4987.79|4987.79|4986.47|4986.47|0
1627485680000|2021-07-28 15:21:20|4986.93|4986.93|4987.67|4987.67|4987.67|4987.67|4986.93|4986.93|0
1627485690000|2021-07-28 15:21:30|4987.91|4987.91|4988.22|4988.22|4988.22|4988.22|4987.91|4987.91|0
1627485700000|2021-07-28 15:21:40|4988.44|4988.44|4988.29|4988.29|4989.39|4989.39|4988.29|4988.29|0
1627485710000|2021-07-28 15:21:50|4988|4988|4987.29|4987.29|4988|4988|4987.29|4987.29|0
1627485720000|2021-07-28 15:22:00|4987|4987|4987.22|4987.22|4987.22|4987.22|4986.98|4986.98|0
1627485730000|2021-07-28 15:22:10|4987.26|4987.26|4987.72|4987.72|4987.72|4987.72|4987.26|4987.26|0
1627485740000|2021-07-28 15:22:20|4988.3|4988.3|4988.77|4988.77|4988.77|4988.77|4988.3|4988.3|0
1627485750000|2021-07-28 15:22:30|4989.06|4989.06|4988.59|4988.59|4989.06|4989.06|4988.35|4988.35|0
1627485760000|2021-07-28 15:22:40|4988.8|4988.8|4988.82|4988.82|4988.82|4988.82|4988.8|4988.8|0
1627485770000|2021-07-28 15:22:50|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|0
1627485780000|2021-07-28 15:23:00|4988.34|4988.34|4988.56|4988.56|4988.56|4988.56|4988.32|4988.32|0
1627485790000|2021-07-28 15:23:10|4988.85|4988.85|4988.29|4988.29|4988.87|4988.87|4988.29|4988.29|0
1627485800000|2021-07-28 15:23:20|4987.81|4987.81|4987.79|4987.79|4988.05|4988.05|4987.79|4987.79|0
1627485810000|2021-07-28 15:23:30|4988.01|4988.01|4987.39|4987.39|4988.51|4988.51|4987.39|4987.39|0
1627485820000|2021-07-28 15:23:40|4987.82|4987.82|4989.04|4989.04|4989.04|4989.04|4987.82|4987.82|0
1627485840000|2021-07-28 15:24:00|4989.33|4989.33|4990.05|4990.05|4990.05|4990.05|4989.33|4989.33|0
1627485850000|2021-07-28 15:24:10|4989.81|4989.81|4989.07|4989.07|4989.81|4989.81|4988.3|4988.3|0
1627485860000|2021-07-28 15:24:20|4989.28|4989.28|4989.18|4989.18|4989.76|4989.76|4989.18|4989.18|0
1627485870000|2021-07-28 15:24:30|4989.47|4989.47|4989.4|4989.4|4990.16|4990.16|4989.4|4989.4|0
1627485880000|2021-07-28 15:24:40|4989.63|4989.63|4989.92|4989.92|4989.92|4989.92|4989.63|4989.63|0
1627485900000|2021-07-28 15:25:00|4989.94|4989.94|4990.51|4990.51|4990.51|4990.51|4989.7|4989.7|0
1627485910000|2021-07-28 15:25:10|4990.75|4990.75|4991.77|4991.77|4992.01|4992.01|4990.75|4990.75|0
1627485920000|2021-07-28 15:25:20|4992.06|4992.06|4991.3|4991.3|4992.06|4992.06|4991.3|4991.3|0
1627485930000|2021-07-28 15:25:30|4991.29|4991.29|4991.29|4991.29|4991.29|4991.29|4991.29|4991.29|0
1627485940000|2021-07-28 15:25:40|4991.07|4991.07|4990.12|4990.12|4991.07|4991.07|4990.12|4990.12|0
1627485950000|2021-07-28 15:25:50|4990.16|4990.16|4990.61|4990.61|4990.61|4990.61|4989.91|4989.91|0
1627485960000|2021-07-28 15:26:00|4990.82|4990.82|4992.06|4992.06|4992.06|4992.06|4990.78|4990.78|0
1627485970000|2021-07-28 15:26:10|4992.05|4992.05|4991.83|4991.83|4992.06|4992.06|4991.83|4991.83|0
1627485980000|2021-07-28 15:26:20|4991.35|4991.35|4991.35|4991.35|4991.35|4991.35|4991.35|4991.35|0
1627485990000|2021-07-28 15:26:30|4991.27|4991.27|4991.28|4991.28|4991.28|4991.28|4990.99|4990.99|0
1627486010000|2021-07-28 15:26:50|4990.99|4990.99|4990.14|4990.14|4990.99|4990.99|4990.14|4990.14|0
1627486020000|2021-07-28 15:27:00|4990.12|4990.12|4990.99|4990.99|4990.99|4990.99|4990.11|4990.11|0
1627486030000|2021-07-28 15:27:10|4990.7|4990.7|4990.99|4990.99|4991.28|4991.28|4990.7|4990.7|0
1627486040000|2021-07-28 15:27:20|4991.23|4991.23|4991.43|4991.43|4991.47|4991.47|4991.23|4991.23|0
1627486050000|2021-07-28 15:27:30|4991.72|4991.72|4992.85|4992.85|4992.85|4992.85|4991.72|4991.72|0
1627486060000|2021-07-28 15:27:40|4993.09|4993.09|4992.39|4992.39|4993.09|4993.09|4992.39|4992.39|0
1627486070000|2021-07-28 15:27:50|4992.18|4992.18|4991.94|4991.94|4992.18|4992.18|4991.94|4991.94|0
1627486080000|2021-07-28 15:28:00|4991.65|4991.65|4991.03|4991.03|4991.65|4991.65|4990.74|4990.74|0
1627486090000|2021-07-28 15:28:10|4990.74|4990.74|4988.95|4988.95|4990.74|4990.74|4988.95|4988.95|0
1627486100000|2021-07-28 15:28:20|4989.24|4989.24|4990.6|4990.6|4991.13|4991.13|4989|4989|0
1627486110000|2021-07-28 15:28:30|4989.88|4989.88|4990.19|4990.19|4990.19|4990.19|4989.6|4989.6|0
1627486120000|2021-07-28 15:28:40|4990.4|4990.4|4990.35|4990.35|4990.64|4990.64|4990.35|4990.35|0
1627486130000|2021-07-28 15:28:50|4990.32|4990.32|4991.09|4991.09|4991.09|4991.09|4990.32|4990.32|0
1627486140000|2021-07-28 15:29:00|4990.87|4990.87|4990.87|4990.87|4990.87|4990.87|4990.87|4990.87|0
1627486150000|2021-07-28 15:29:10|4991.14|4991.14|4992.67|4992.67|4992.67|4992.67|4991.14|4991.14|0
1627486160000|2021-07-28 15:29:20|4993.32|4993.32|4991.4|4991.4|4993.32|4993.32|4991.36|4991.36|0
1627486170000|2021-07-28 15:29:30|4991.36|4991.36|4990.74|4990.74|4991.4|4991.4|4990.74|4990.74|0
1627486180000|2021-07-28 15:29:40|4991.22|4991.22|4990.88|4990.88|4992.13|4992.13|4990.74|4990.74|0
1627486190000|2021-07-28 15:29:50|4990.84|4990.84|4990.64|4990.64|4991.44|4991.44|4990.38|4990.38|0
1627542900000|2021-07-29 07:15:00|5104.21|5104.21|5101.81|5101.81|5104.21|5104.21|5101.57|5101.57|0
1627542910000|2021-07-29 07:15:10|5102.53|5102.53|5103.03|5103.03|5103.27|5103.27|5100.93|5100.93|0
1627542920000|2021-07-29 07:15:20|5103.12|5103.12|5106.03|5106.03|5106.03|5106.03|5103.12|5103.12|0
1627542930000|2021-07-29 07:15:30|5106.55|5106.55|5106.55|5106.55|5106.84|5106.84|5106.08|5106.08|0
1627542940000|2021-07-29 07:15:40|5106.31|5106.31|5107.18|5107.18|5107.18|5107.18|5106.31|5106.31|0
1627542950000|2021-07-29 07:15:50|5107.66|5107.66|5107.14|5107.14|5107.66|5107.66|5106.94|5106.94|0
1627542960000|2021-07-29 07:16:00|5107.61|5107.61|5109.44|5109.44|5109.63|5109.63|5107.61|5107.61|0
1627542970000|2021-07-29 07:16:10|5109.51|5109.51|5111.29|5111.29|5111.76|5111.76|5109.51|5109.51|0
1627542980000|2021-07-29 07:16:20|5110.62|5110.62|5110.71|5110.71|5110.71|5110.71|5109.66|5109.66|0
1627542990000|2021-07-29 07:16:30|5113.2|5113.2|5114.57|5114.57|5114.57|5114.57|5112.72|5112.72|0
1627543000000|2021-07-29 07:16:40|5115.96|5115.96|5118.34|5118.34|5118.34|5118.34|5115.96|5115.96|0
1627543010000|2021-07-29 07:16:50|5119.11|5119.11|5116|5116|5119.11|5119.11|5116|5116|0
1627543020000|2021-07-29 07:17:00|5114.92|5114.92|5115.92|5115.92|5115.92|5115.92|5114.01|5114.01|0
1627543030000|2021-07-29 07:17:10|5115.44|5115.44|5116.69|5116.69|5116.98|5116.98|5115.44|5115.44|0
1627543040000|2021-07-29 07:17:20|5118.05|5118.05|5117.62|5117.62|5118.34|5118.34|5117.62|5117.62|0
1627543050000|2021-07-29 07:17:30|5118.1|5118.1|5118.34|5118.34|5118.34|5118.34|5116.28|5116.28|0
1627543060000|2021-07-29 07:17:40|5118.1|5118.1|5116.9|5116.9|5118.1|5118.1|5116.88|5116.88|0
1627543070000|2021-07-29 07:17:50|5115.95|5115.95|5113.93|5113.93|5115.95|5115.95|5113.74|5113.74|0
1627543080000|2021-07-29 07:18:00|5114.17|5114.17|5111.03|5111.03|5114.17|5114.17|5110.82|5110.82|0
1627543090000|2021-07-29 07:18:10|5111.27|5111.27|5111.29|5111.29|5111.51|5111.51|5111.27|5111.27|0
1627543100000|2021-07-29 07:18:20|5110.3|5110.3|5110.4|5110.4|5110.4|5110.4|5109.82|5109.82|0
1627543110000|2021-07-29 07:18:30|5110.16|5110.16|5110.4|5110.4|5110.4|5110.4|5110.16|5110.16|0
1627543120000|2021-07-29 07:18:40|5109.92|5109.92|5114.22|5114.22|5114.22|5114.22|5109.92|5109.92|0
1627543130000|2021-07-29 07:18:50|5113.93|5113.93|5118.74|5118.74|5118.74|5118.74|5113.93|5113.93|0
1627543140000|2021-07-29 07:19:00|5119.22|5119.22|5118.82|5118.82|5119.87|5119.87|5118.05|5118.05|0
1627543150000|2021-07-29 07:19:10|5118.89|5118.89|5120.91|5120.91|5121.17|5121.17|5118.71|5118.71|0
1627543160000|2021-07-29 07:19:20|5122.21|5122.21|5121.11|5121.11|5122.49|5122.49|5121.01|5121.01|0
1627543170000|2021-07-29 07:19:30|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|0
1627543180000|2021-07-29 07:19:40|5121.53|5121.53|5121.65|5121.65|5121.65|5121.65|5121.53|5121.53|0
1627543190000|2021-07-29 07:19:50|5122.3|5122.3|5123.69|5123.69|5123.69|5123.69|5120.92|5120.92|0
1627543200000|2021-07-29 07:20:00|5124.26|5124.26|5130.32|5130.32|5130.82|5130.82|5124.26|5124.26|0
1627543210000|2021-07-29 07:20:10|5129.03|5129.03|5127.3|5127.3|5129.56|5129.56|5127.3|5127.3|0
1627543220000|2021-07-29 07:20:20|5128.5|5128.5|5133.5|5133.5|5133.5|5133.5|5128.5|5128.5|0
1627543230000|2021-07-29 07:20:30|5133.98|5133.98|5132.62|5132.62|5133.98|5133.98|5132.14|5132.14|0
1627543240000|2021-07-29 07:20:40|5132.14|5132.14|5130.78|5130.78|5132.14|5132.14|5130.78|5130.78|0
1627543250000|2021-07-29 07:20:50|5130.87|5130.87|5128.98|5128.98|5130.87|5130.87|5128.98|5128.98|0
1627543260000|2021-07-29 07:21:00|5128.5|5128.5|5126.45|5126.45|5130.58|5130.58|5126.45|5126.45|0
1627543270000|2021-07-29 07:21:10|5125.98|5125.98|5128.61|5128.61|5130.27|5130.27|5125.71|5125.71|0
1627543280000|2021-07-29 07:21:20|5129.48|5129.48|5131.23|5131.23|5131.23|5131.23|5129.48|5129.48|0
1627543290000|2021-07-29 07:21:30|5130.77|5130.77|5132.37|5132.37|5132.83|5132.83|5130.77|5130.77|0
1627543300000|2021-07-29 07:21:40|5130.77|5130.77|5128.65|5128.65|5130.77|5130.77|5128.18|5128.18|0
1627543310000|2021-07-29 07:21:50|5128.39|5128.39|5125.44|5125.44|5130.19|5130.19|5125.44|5125.44|0
1627543320000|2021-07-29 07:22:00|5125.87|5125.87|5124.51|5124.51|5125.9|5125.9|5123.84|5123.84|0
1627543330000|2021-07-29 07:22:10|5124.77|5124.77|5124.06|5124.06|5124.77|5124.77|5122.91|5122.91|0
1627543340000|2021-07-29 07:22:20|5123.41|5123.41|5121.48|5121.48|5123.41|5123.41|5121.48|5121.48|0
1627543350000|2021-07-29 07:22:30|5121.96|5121.96|5123.46|5123.46|5123.7|5123.7|5121.96|5121.96|0
1627543360000|2021-07-29 07:22:40|5124.13|5124.13|5125.91|5125.91|5126.98|5126.98|5123.92|5123.92|0
1627543370000|2021-07-29 07:22:50|5126.14|5126.14|5131.01|5131.01|5131.01|5131.01|5126.14|5126.14|0
1627543380000|2021-07-29 07:23:00|5131.23|5131.23|5133.31|5133.31|5133.31|5133.31|5131.23|5131.23|0
1627543390000|2021-07-29 07:23:10|5133.07|5133.07|5132.88|5132.88|5133.07|5133.07|5132.59|5132.59|0
1627543400000|2021-07-29 07:23:20|5132.9|5132.9|5133.42|5133.42|5133.42|5133.42|5132.47|5132.47|0
1627543410000|2021-07-29 07:23:30|5132.47|5132.47|5135.15|5135.15|5135.15|5135.15|5132.47|5132.47|0
1627543420000|2021-07-29 07:23:40|5134.2|5134.2|5134.46|5134.46|5134.46|5134.46|5133.98|5133.98|0
1627543430000|2021-07-29 07:23:50|5133.74|5133.74|5134.67|5134.67|5134.67|5134.67|5133.74|5133.74|0
1627543440000|2021-07-29 07:24:00|5133.96|5133.96|5137.89|5137.89|5138.37|5138.37|5133.96|5133.96|0
1627543450000|2021-07-29 07:24:10|5138.03|5138.03|5140.78|5140.78|5141.25|5141.25|5138.03|5138.03|0
1627543460000|2021-07-29 07:24:20|5140.13|5140.13|5143.29|5143.29|5144.37|5144.37|5139.51|5139.51|0
1627543470000|2021-07-29 07:24:30|5143.94|5143.94|5144.93|5144.93|5146.99|5146.99|5143.7|5143.7|0
1627543480000|2021-07-29 07:24:40|5145.89|5145.89|5147.8|5147.8|5147.8|5147.8|5145.89|5145.89|0
1627543490000|2021-07-29 07:24:50|5149.38|5149.38|5150.21|5150.21|5151.29|5151.29|5149.38|5149.38|0
1627543500000|2021-07-29 07:25:00|5150.43|5150.43|5148.75|5148.75|5151.01|5151.01|5147.6|5147.6|0
1627543510000|2021-07-29 07:25:10|5148.71|5148.71|5150.68|5150.68|5150.68|5150.68|5148.71|5148.71|0
1627543520000|2021-07-29 07:25:20|5152.28|5152.28|5153.21|5153.21|5153.69|5153.69|5152.28|5152.28|0
1627543530000|2021-07-29 07:25:30|5152.56|5152.56|5153.74|5153.74|5154.21|5154.21|5152.56|5152.56|0
1627543540000|2021-07-29 07:25:40|5152.83|5152.83|5150.29|5150.29|5152.83|5152.83|5150.29|5150.29|0
1627543550000|2021-07-29 07:25:50|5149.85|5149.85|5149.11|5149.11|5149.85|5149.85|5147.49|5147.49|0
1627543560000|2021-07-29 07:26:00|5149.76|5149.76|5150.68|5150.68|5151.44|5151.44|5149.02|5149.02|0
1627543570000|2021-07-29 07:26:10|5153.13|5153.13|5150.37|5150.37|5153.13|5153.13|5150.37|5150.37|0
1627543580000|2021-07-29 07:26:20|5149.5|5149.5|5147.66|5147.66|5149.5|5149.5|5147.42|5147.42|0
1627543590000|2021-07-29 07:26:30|5147.2|5147.2|5145.31|5145.31|5147.87|5147.87|5145.31|5145.31|0
1627543600000|2021-07-29 07:26:40|5145.74|5145.74|5144.37|5144.37|5145.96|5145.96|5144.15|5144.15|0
1627543610000|2021-07-29 07:26:50|5144.66|5144.66|5143.77|5143.77|5144.66|5144.66|5143.77|5143.77|0
1627543620000|2021-07-29 07:27:00|5144.25|5144.25|5143.3|5143.3|5144.25|5144.25|5141.82|5141.82|0
1627543630000|2021-07-29 07:27:10|5143.07|5143.07|5143.5|5143.5|5143.74|5143.74|5142.59|5142.59|0
1627543640000|2021-07-29 07:27:20|5143.21|5143.21|5142.79|5142.79|5143.91|5143.91|5142.49|5142.49|0
1627543650000|2021-07-29 07:27:30|5143|5143|5144.08|5144.08|5144.68|5144.68|5142.52|5142.52|0
1627543660000|2021-07-29 07:27:40|5143.21|5143.21|5143.5|5143.5|5143.5|5143.5|5143.21|5143.21|0
1627543680000|2021-07-29 07:28:00|5143.26|5143.26|5142.26|5142.26|5143.26|5143.26|5141.97|5141.97|0
1627543690000|2021-07-29 07:28:10|5141.68|5141.68|5141.87|5141.87|5141.87|5141.87|5140.91|5140.91|0
1627543700000|2021-07-29 07:28:20|5141.63|5141.63|5144.12|5144.12|5144.12|5144.12|5141.63|5141.63|0
1627543710000|2021-07-29 07:28:30|5143.17|5143.17|5143.41|5143.41|5143.41|5143.41|5143.17|5143.17|0
1627543720000|2021-07-29 07:28:40|5143.64|5143.64|5141.24|5141.24|5143.64|5143.64|5140.99|5140.99|0
1627543730000|2021-07-29 07:28:50|5140.95|5140.95|5140.53|5140.53|5140.95|5140.95|5139.35|5139.35|0
1627543740000|2021-07-29 07:29:00|5142.2|5142.2|5145.12|5145.12|5145.12|5145.12|5142.2|5142.2|0
1627543750000|2021-07-29 07:29:10|5145.18|5145.18|5144.23|5144.23|5145.18|5145.18|5143.58|5143.58|0
1627543760000|2021-07-29 07:29:20|5143.15|5143.15|5142.98|5142.98|5143.8|5143.8|5142.98|5142.98|0
1627543770000|2021-07-29 07:29:30|5141.62|5141.62|5140.28|5140.28|5141.96|5141.96|5140.28|5140.28|0
1627543780000|2021-07-29 07:29:40|5140.26|5140.26|5141.77|5141.77|5141.77|5141.77|5140.26|5140.26|0
1627543790000|2021-07-29 07:29:50|5142.63|5142.63|5143.41|5143.41|5143.41|5143.41|5142.63|5142.63|0
1627543800000|2021-07-29 07:30:00|5143.89|5143.89|5141.76|5141.76|5144.6|5144.6|5140.63|5140.63|0
1627543810000|2021-07-29 07:30:10|5143.49|5143.49|5145.57|5145.57|5145.57|5145.57|5143.21|5143.21|0
1627543820000|2021-07-29 07:30:20|5145.5|5145.5|5142.25|5142.25|5145.5|5145.5|5142.25|5142.25|0
1627543830000|2021-07-29 07:30:30|5142.24|5142.24|5138.7|5138.7|5142.24|5142.24|5138.46|5138.46|0
1627543840000|2021-07-29 07:30:40|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|0
1627543850000|2021-07-29 07:30:50|5137.53|5137.53|5138.46|5138.46|5138.46|5138.46|5136.95|5136.95|0
1627543860000|2021-07-29 07:31:00|5138.03|5138.03|5139.58|5139.58|5139.58|5139.58|5138.03|5138.03|0
1627543870000|2021-07-29 07:31:10|5140.23|5140.23|5137.19|5137.19|5140.23|5140.23|5137|5137|0
1627543880000|2021-07-29 07:31:20|5137.41|5137.41|5140.07|5140.07|5140.07|5140.07|5137.41|5137.41|0
1627543890000|2021-07-29 07:31:30|5140.72|5140.72|5140.93|5140.93|5140.93|5140.93|5140.72|5140.72|0
1627543900000|2021-07-29 07:31:40|5140.5|5140.5|5141.11|5141.11|5141.97|5141.97|5140.5|5140.5|0
1627543910000|2021-07-29 07:31:50|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|0
1627543920000|2021-07-29 07:32:00|5141.8|5141.8|5143.39|5143.39|5144.2|5144.2|5141.8|5141.8|0
1627543930000|2021-07-29 07:32:10|5143.86|5143.86|5142.26|5142.26|5143.86|5143.86|5140.56|5140.56|0
1627543940000|2021-07-29 07:32:20|5142.48|5142.48|5143.13|5143.13|5143.86|5143.86|5142.24|5142.24|0
1627543950000|2021-07-29 07:32:30|5142.91|5142.91|5144.5|5144.5|5144.5|5144.5|5142.91|5142.91|0
1627543960000|2021-07-29 07:32:40|5144.28|5144.28|5140.29|5140.29|5144.28|5144.28|5139.32|5139.32|0
1627543970000|2021-07-29 07:32:50|5139.1|5139.1|5139.29|5139.29|5139.29|5139.29|5138.43|5138.43|0
1627543980000|2021-07-29 07:33:00|5138.43|5138.43|5138.91|5138.91|5139.79|5139.79|5138.43|5138.43|0
1627543990000|2021-07-29 07:33:10|5138.67|5138.67|5139.79|5139.79|5139.79|5139.79|5138.67|5138.67|0
1627544000000|2021-07-29 07:33:20|5140.01|5140.01|5141.95|5141.95|5142.79|5142.79|5140.01|5140.01|0
1627544010000|2021-07-29 07:33:30|5141.71|5141.71|5141.93|5141.93|5142.41|5142.41|5141.71|5141.71|0
1627544020000|2021-07-29 07:33:40|5142.41|5142.41|5139.6|5139.6|5142.41|5142.41|5139.6|5139.6|0
1627544030000|2021-07-29 07:33:50|5139.81|5139.81|5139.53|5139.53|5140.24|5140.24|5139.1|5139.1|0
1627544040000|2021-07-29 07:34:00|5138.45|5138.45|5139.56|5139.56|5139.56|5139.56|5138.45|5138.45|0
1627544050000|2021-07-29 07:34:10|5139.35|5139.35|5139.83|5139.83|5139.83|5139.83|5139.35|5139.35|0
1627544060000|2021-07-29 07:34:20|5139.61|5139.61|5139.06|5139.06|5140.04|5140.04|5139.06|5139.06|0
1627544070000|2021-07-29 07:34:30|5138.84|5138.84|5138.77|5138.77|5139.06|5139.06|5137.91|5137.91|0
1627544080000|2021-07-29 07:34:40|5138.19|5138.19|5137.9|5137.9|5138.21|5138.21|5137.33|5137.33|0
1627544090000|2021-07-29 07:34:50|5138.14|5138.14|5139.31|5139.31|5139.31|5139.31|5137.85|5137.85|0
1627544100000|2021-07-29 07:35:00|5138.88|5138.88|5140.13|5140.13|5140.13|5140.13|5138.88|5138.88|0
1627544120000|2021-07-29 07:35:20|5140.42|5140.42|5140.9|5140.9|5140.9|5140.9|5139.99|5139.99|0
1627544130000|2021-07-29 07:35:30|5141.62|5141.62|5137.59|5137.59|5142.5|5142.5|5137.2|5137.2|0
1627544140000|2021-07-29 07:35:40|5136.72|5136.72|5135.35|5135.35|5136.72|5136.72|5134.87|5134.87|0
1627544150000|2021-07-29 07:35:50|5135.31|5135.31|5136.2|5136.2|5136.85|5136.85|5135.31|5135.31|0
1627544160000|2021-07-29 07:36:00|5136.41|5136.41|5134.33|5134.33|5136.41|5136.41|5134.33|5134.33|0
1627544170000|2021-07-29 07:36:10|5133.62|5133.62|5134.05|5134.05|5134.05|5134.05|5133.62|5133.62|0
1627544180000|2021-07-29 07:36:20|5133.62|5133.62|5132.65|5132.65|5133.62|5133.62|5132.65|5132.65|0
1627544190000|2021-07-29 07:36:30|5132.44|5132.44|5130.83|5130.83|5132.44|5132.44|5130.83|5130.83|0
1627544200000|2021-07-29 07:36:40|5131.26|5131.26|5129.92|5129.92|5131.26|5131.26|5129.92|5129.92|0
1627544210000|2021-07-29 07:36:50|5130.13|5130.13|5131.02|5131.02|5132.19|5132.19|5130.13|5130.13|0
1627544220000|2021-07-29 07:37:00|5130.59|5130.59|5130.29|5130.29|5130.8|5130.8|5130.08|5130.08|0
1627544230000|2021-07-29 07:37:10|5130.08|5130.08|5122.81|5122.81|5130.08|5130.08|5122.48|5122.48|0
1627544240000|2021-07-29 07:37:20|5122.38|5122.38|5120.73|5120.73|5122.38|5122.38|5120.73|5120.73|0
1627544250000|2021-07-29 07:37:30|5120.25|5120.25|5120.23|5120.23|5120.25|5120.25|5120.02|5120.02|0
1627544260000|2021-07-29 07:37:40|5120.81|5120.81|5120.49|5120.49|5121|5121|5120.49|5120.49|0
1627544270000|2021-07-29 07:37:50|5120.28|5120.28|5117.76|5117.76|5120.28|5120.28|5117.61|5117.61|0
1627544280000|2021-07-29 07:38:00|5117.28|5117.28|5116.77|5116.77|5118.29|5118.29|5116.77|5116.77|0
1627544290000|2021-07-29 07:38:10|5116.54|5116.54|5113.01|5113.01|5116.54|5116.54|5113.01|5113.01|0
1627544300000|2021-07-29 07:38:20|5112.72|5112.72|5109.72|5109.72|5112.72|5112.72|5109.72|5109.72|0
1627544310000|2021-07-29 07:38:30|5109.43|5109.43|5107.85|5107.85|5109.43|5109.43|5107.85|5107.85|0
1627544320000|2021-07-29 07:38:40|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|0
1627544330000|2021-07-29 07:38:50|5108.35|5108.35|5107.25|5107.25|5108.35|5108.35|5106.19|5106.19|0
1627544340000|2021-07-29 07:39:00|5107.96|5107.96|5107.96|5107.96|5108.42|5108.42|5106.36|5106.36|0
1627544350000|2021-07-29 07:39:10|5107.73|5107.73|5107.03|5107.03|5107.73|5107.73|5107.03|5107.03|0
1627544360000|2021-07-29 07:39:20|5106.74|5106.74|5108.83|5108.83|5108.83|5108.83|5106.31|5106.31|0
1627544370000|2021-07-29 07:39:30|5109.04|5109.04|5106.39|5106.39|5109.04|5109.04|5106.39|5106.39|0
1627544380000|2021-07-29 07:39:40|5105.11|5105.11|5105.06|5105.06|5105.54|5105.54|5104.82|5104.82|0
1627544390000|2021-07-29 07:39:50|5104.82|5104.82|5105.47|5105.47|5105.47|5105.47|5104.82|5104.82|0
1627544400000|2021-07-29 07:40:00|5105.43|5105.43|5109.52|5109.52|5109.52|5109.52|5105.43|5105.43|0
1627544410000|2021-07-29 07:40:10|5107.72|5107.72|5107.93|5107.93|5109.5|5109.5|5107.7|5107.7|0
1627544420000|2021-07-29 07:40:20|5107.7|5107.7|5106.31|5106.31|5107.7|5107.7|5105.45|5105.45|0
1627544430000|2021-07-29 07:40:30|5106.55|5106.55|5107.72|5107.72|5107.72|5107.72|5106.55|5106.55|0
1627544440000|2021-07-29 07:40:40|5108.41|5108.41|5107.33|5107.33|5108.41|5108.41|5107.33|5107.33|0
1627544450000|2021-07-29 07:40:50|5106.86|5106.86|5108.61|5108.61|5108.61|5108.61|5106.62|5106.62|0
1627544460000|2021-07-29 07:41:00|5109.57|5109.57|5108.99|5108.99|5109.57|5109.57|5108.99|5108.99|0
1627544470000|2021-07-29 07:41:10|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|0
1627544480000|2021-07-29 07:41:20|5108.37|5108.37|5106.93|5106.93|5108.37|5108.37|5106.93|5106.93|0
1627544490000|2021-07-29 07:41:30|5106.72|5106.72|5107.86|5107.86|5107.86|5107.86|5105.86|5105.86|0
1627544500000|2021-07-29 07:41:40|5106.78|5106.78|5108.85|5108.85|5108.85|5108.85|5106.33|5106.33|0
1627544510000|2021-07-29 07:41:50|5109.14|5109.14|5110.55|5110.55|5110.55|5110.55|5108.85|5108.85|0
1627544520000|2021-07-29 07:42:00|5110.77|5110.77|5110.05|5110.05|5110.77|5110.77|5110.05|5110.05|0
1627544530000|2021-07-29 07:42:10|5111.24|5111.24|5112.34|5112.34|5115.34|5115.34|5111.24|5111.24|0
1627544540000|2021-07-29 07:42:20|5112.13|5112.13|5112.84|5112.84|5112.84|5112.84|5112.13|5112.13|0
1627544550000|2021-07-29 07:42:30|5113.49|5113.49|5111.7|5111.7|5113.49|5113.49|5111.27|5111.27|0
1627544560000|2021-07-29 07:42:40|5112.89|5112.89|5112.68|5112.68|5114.89|5114.89|5112.65|5112.65|0
1627544570000|2021-07-29 07:42:50|5113.33|5113.33|5112.34|5112.34|5113.55|5113.55|5112.13|5112.13|0
1627544580000|2021-07-29 07:43:00|5112.26|5112.26|5112.31|5112.31|5112.31|5112.31|5112.26|5112.26|0
1627544590000|2021-07-29 07:43:10|5110.3|5110.3|5110.89|5110.89|5111.4|5111.4|5109.85|5109.85|0
1627544600000|2021-07-29 07:43:20|5111.12|5111.12|5108.49|5108.49|5111.12|5111.12|5108.49|5108.49|0
1627544610000|2021-07-29 07:43:30|5109.13|5109.13|5110.5|5110.5|5110.5|5110.5|5109.13|5109.13|0
1627544620000|2021-07-29 07:43:40|5110.06|5110.06|5109.32|5109.32|5110.06|5110.06|5108.68|5108.68|0
1627544630000|2021-07-29 07:43:50|5109.09|5109.09|5108.31|5108.31|5109.09|5109.09|5108.31|5108.31|0
1627544640000|2021-07-29 07:44:00|5109.18|5109.18|5110.78|5110.78|5111.73|5111.73|5109.18|5109.18|0
1627544650000|2021-07-29 07:44:10|5110.35|5110.35|5111.38|5111.38|5111.38|5111.38|5110.35|5110.35|0
1627544660000|2021-07-29 07:44:20|5111.67|5111.67|5112.58|5112.58|5112.58|5112.58|5111.67|5111.67|0
1627544670000|2021-07-29 07:44:30|5112.34|5112.34|5110.28|5110.28|5112.34|5112.34|5110.28|5110.28|0
1627544680000|2021-07-29 07:44:40|5110.05|5110.05|5106.02|5106.02|5110.05|5110.05|5106.02|5106.02|0
1627544690000|2021-07-29 07:44:50|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|0
1627544700000|2021-07-29 07:45:00|5107.18|5107.18|5108.52|5108.52|5108.52|5108.52|5107.18|5107.18|0
1627544710000|2021-07-29 07:45:10|5109.39|5109.39|5111.53|5111.53|5111.53|5111.53|5109.39|5109.39|0
1627544720000|2021-07-29 07:45:20|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|0
1627544730000|2021-07-29 07:45:30|5112.4|5112.4|5112.78|5112.78|5112.78|5112.78|5112.4|5112.4|0
1627544740000|2021-07-29 07:45:40|5113.35|5113.35|5113.64|5113.64|5114.22|5114.22|5113.35|5113.35|0
1627544750000|2021-07-29 07:45:50|5114.72|5114.72|5114.47|5114.47|5115.66|5115.66|5114.47|5114.47|0
1627544760000|2021-07-29 07:46:00|5114.42|5114.42|5112.2|5112.2|5114.42|5114.42|5111.71|5111.71|0
1627544770000|2021-07-29 07:46:10|5111.62|5111.62|5112.7|5112.7|5112.7|5112.7|5111.62|5111.62|0
1627544780000|2021-07-29 07:46:20|5112.05|5112.05|5111.34|5111.34|5112.05|5112.05|5111.34|5111.34|0
1627544790000|2021-07-29 07:46:30|5111.63|5111.63|5111.41|5111.41|5111.63|5111.63|5111.41|5111.41|0
1627544800000|2021-07-29 07:46:40|5111.65|5111.65|5110.78|5110.78|5111.65|5111.65|5110.78|5110.78|0
1627544810000|2021-07-29 07:46:50|5110.49|5110.49|5108.88|5108.88|5110.49|5110.49|5108.88|5108.88|0
1627544820000|2021-07-29 07:47:00|5109.17|5109.17|5108.63|5108.63|5109.17|5109.17|5108.06|5108.06|0
1627544830000|2021-07-29 07:47:10|5108.06|5108.06|5107.92|5107.92|5108.06|5108.06|5106.62|5106.62|0
1627544840000|2021-07-29 07:47:20|5107.06|5107.06|5109.51|5109.51|5109.51|5109.51|5107.06|5107.06|0
1627544850000|2021-07-29 07:47:30|5108.86|5108.86|5107.51|5107.51|5108.86|5108.86|5107.51|5107.51|0
1627544860000|2021-07-29 07:47:40|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|0
1627544870000|2021-07-29 07:47:50|5106.7|5106.7|5102.15|5102.15|5107.23|5107.23|5102.15|5102.15|0
1627544880000|2021-07-29 07:48:00|5102.11|5102.11|5103.12|5103.12|5104.03|5104.03|5102.11|5102.11|0
1627544890000|2021-07-29 07:48:10|5103.69|5103.69|5104.41|5104.41|5104.41|5104.41|5103.69|5103.69|0
1627544900000|2021-07-29 07:48:20|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|0
1627544920000|2021-07-29 07:48:40|5107.07|5107.07|5107.04|5107.04|5107.07|5107.07|5107.04|5107.04|0
1627544930000|2021-07-29 07:48:50|5107.33|5107.33|5108.6|5108.6|5108.6|5108.6|5107.33|5107.33|0
1627544940000|2021-07-29 07:49:00|5108.89|5108.89|5114.03|5114.03|5114.24|5114.24|5108.6|5108.6|0
1627544950000|2021-07-29 07:49:10|5114.07|5114.07|5114.11|5114.11|5114.11|5114.11|5114.07|5114.07|0
1627544960000|2021-07-29 07:49:20|5115.21|5115.21|5118.31|5118.31|5118.36|5118.36|5115.21|5115.21|0
1627544970000|2021-07-29 07:49:30|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.26|5118.26|0
1627544980000|2021-07-29 07:49:40|5118.08|5118.08|5117.57|5117.57|5118.08|5118.08|5117.57|5117.57|0
1627544990000|2021-07-29 07:49:50|5118.05|5118.05|5118.05|5118.05|5118.05|5118.05|5118.05|5118.05|0
1627545010000|2021-07-29 07:50:10|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|0
1627545020000|2021-07-29 07:50:20|5118.05|5118.05|5117.97|5117.97|5118.05|5118.05|5117.97|5117.97|0
1627545040000|2021-07-29 07:50:40|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|0
1627545050000|2021-07-29 07:50:50|5119.56|5119.56|5118.55|5118.55|5119.56|5119.56|5118.55|5118.55|0
1627545060000|2021-07-29 07:51:00|5118.31|5118.31|5117.74|5117.74|5118.55|5118.55|5117.74|5117.74|0
1627545070000|2021-07-29 07:51:10|5118.31|5118.31|5120.74|5120.74|5120.77|5120.77|5118.31|5118.31|0
1627545080000|2021-07-29 07:51:20|5120.51|5120.51|5120.79|5120.79|5120.79|5120.79|5120.51|5120.51|0
1627545090000|2021-07-29 07:51:30|5121.44|5121.44|5121.23|5121.23|5121.88|5121.88|5121.23|5121.23|0
1627545100000|2021-07-29 07:51:40|5122.34|5122.34|5123.13|5123.13|5123.42|5123.42|5122.34|5122.34|0
1627545110000|2021-07-29 07:51:50|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1627545140000|2021-07-29 07:52:20|5122.65|5122.65|5124.07|5124.07|5124.07|5124.07|5122.44|5122.44|0
1627545150000|2021-07-29 07:52:30|5124.29|5124.29|5124.21|5124.21|5124.29|5124.29|5124|5124|0
1627545160000|2021-07-29 07:52:40|5123.57|5123.57|5121.19|5121.19|5123.57|5123.57|5121.19|5121.19|0
1627545170000|2021-07-29 07:52:50|5121.18|5121.18|5121.61|5121.61|5121.61|5121.61|5121.18|5121.18|0
1627545180000|2021-07-29 07:53:00|5122.48|5122.48|5122.19|5122.19|5122.48|5122.48|5122.19|5122.19|0
1627545190000|2021-07-29 07:53:10|5121.61|5121.61|5122.48|5122.48|5122.48|5122.48|5121.61|5121.61|0
1627545200000|2021-07-29 07:53:20|5121.83|5121.83|5121.25|5121.25|5121.83|5121.83|5120.67|5120.67|0
1627545210000|2021-07-29 07:53:30|5120.54|5120.54|5118.5|5118.5|5120.54|5120.54|5117.92|5117.92|0
1627545220000|2021-07-29 07:53:40|5119.14|5119.14|5120.05|5120.05|5120.05|5120.05|5118.67|5118.67|0
1627545230000|2021-07-29 07:53:50|5119.19|5119.19|5119.19|5119.19|5119.19|5119.19|5119.19|5119.19|0
1627545240000|2021-07-29 07:54:00|5120.05|5120.05|5120.29|5120.29|5120.29|5120.29|5120.05|5120.05|0
1627545250000|2021-07-29 07:54:10|5118.62|5118.62|5117.87|5117.87|5119.1|5119.1|5117.83|5117.83|0
1627545260000|2021-07-29 07:54:20|5118.09|5118.09|5117.25|5117.25|5118.09|5118.09|5117.01|5117.01|0
1627545270000|2021-07-29 07:54:30|5117.01|5117.01|5117.68|5117.68|5118.16|5118.16|5116.96|5116.96|0
1627545280000|2021-07-29 07:54:40|5118.26|5118.26|5119.22|5119.22|5119.22|5119.22|5118.26|5118.26|0
1627545290000|2021-07-29 07:54:50|5119.89|5119.89|5119.61|5119.61|5120.95|5120.95|5118.91|5118.91|0
1627545310000|2021-07-29 07:55:10|5119.37|5119.37|5119.66|5119.66|5119.66|5119.66|5119.37|5119.37|0
1627545320000|2021-07-29 07:55:20|5120.37|5120.37|5120.42|5120.42|5120.42|5120.42|5120.37|5120.37|0
1627545330000|2021-07-29 07:55:30|5120.71|5120.71|5121.42|5121.42|5121.66|5121.66|5120.71|5120.71|0
1627545340000|2021-07-29 07:55:40|5121.71|5121.71|5125.71|5125.71|5125.71|5125.71|5121.71|5121.71|0
1627545350000|2021-07-29 07:55:50|5125.95|5125.95|5125.23|5125.23|5125.95|5125.95|5125.23|5125.23|0
1627545380000|2021-07-29 07:56:20|5125.95|5125.95|5125.62|5125.62|5125.95|5125.95|5125.62|5125.62|0
1627545400000|2021-07-29 07:56:40|5125.38|5125.38|5125.07|5125.07|5125.96|5125.96|5125|5125|0
1627545410000|2021-07-29 07:56:50|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|0
1627545420000|2021-07-29 07:57:00|5126.07|5126.07|5127.5|5127.5|5127.5|5127.5|5126.07|5126.07|0
1627545430000|2021-07-29 07:57:10|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|0
1627545440000|2021-07-29 07:57:20|5127.5|5127.5|5126.33|5126.33|5127.5|5127.5|5126.33|5126.33|0
1627545450000|2021-07-29 07:57:30|5125.46|5125.46|5125.9|5125.9|5126.37|5126.37|5125.46|5125.46|0
1627545460000|2021-07-29 07:57:40|5127.07|5127.07|5126.66|5126.66|5127.07|5127.07|5126.66|5126.66|0
1627545470000|2021-07-29 07:57:50|5127.3|5127.3|5126.35|5126.35|5127.3|5127.3|5126.35|5126.35|0
1627545480000|2021-07-29 07:58:00|5127.52|5127.52|5126.78|5126.78|5127.52|5127.52|5126.06|5126.06|0
1627545490000|2021-07-29 07:58:10|5126.54|5126.54|5126.54|5126.54|5126.54|5126.54|5126.54|5126.54|0
1627545500000|2021-07-29 07:58:20|5126.25|5126.25|5125.74|5125.74|5126.25|5126.25|5125.31|5125.31|0
1627545510000|2021-07-29 07:58:30|5125.1|5125.1|5125.33|5125.33|5125.33|5125.33|5125.1|5125.1|0
1627545520000|2021-07-29 07:58:40|5125.1|5125.1|5121.23|5121.23|5125.1|5125.1|5121.23|5121.23|0
1627545530000|2021-07-29 07:58:50|5121.66|5121.66|5121.8|5121.8|5121.8|5121.8|5121.23|5121.23|0
1627545540000|2021-07-29 07:59:00|5122.67|5122.67|5122.88|5122.88|5122.88|5122.88|5122.67|5122.67|0
1627545550000|2021-07-29 07:59:10|5120.89|5120.89|5120.05|5120.05|5120.89|5120.89|5120.05|5120.05|0
1627545560000|2021-07-29 07:59:20|5118.69|5118.69|5119.98|5119.98|5120.17|5120.17|5117.97|5117.97|0
1627545570000|2021-07-29 07:59:30|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|0
1627545580000|2021-07-29 07:59:40|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|0
1627545590000|2021-07-29 07:59:50|5120.77|5120.77|5121.25|5121.25|5121.25|5121.25|5120.77|5120.77|0
1627545600000|2021-07-29 08:00:00|5119.96|5119.96|5121.82|5121.82|5123.71|5123.71|5118.76|5118.76|0
1627545610000|2021-07-29 08:00:10|5122.25|5122.25|5122.87|5122.87|5122.87|5122.87|5122.25|5122.25|0
1627545620000|2021-07-29 08:00:20|5122.15|5122.15|5121.48|5121.48|5122.15|5122.15|5121.24|5121.24|0
1627545630000|2021-07-29 08:00:30|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|0
1627545640000|2021-07-29 08:00:40|5122.56|5122.56|5123.69|5123.69|5123.69|5123.69|5122.56|5122.56|0
1627545650000|2021-07-29 08:00:50|5124.64|5124.64|5124.21|5124.21|5124.64|5124.64|5124.21|5124.21|0
1627545660000|2021-07-29 08:01:00|5124.69|5124.69|5124.45|5124.45|5124.69|5124.69|5124.45|5124.45|0
1627545670000|2021-07-29 08:01:10|5123.97|5123.97|5124.13|5124.13|5124.13|5124.13|5123.7|5123.7|0
1627545680000|2021-07-29 08:01:20|5124.18|5124.18|5124.76|5124.76|5124.78|5124.78|5124.18|5124.18|0
1627545690000|2021-07-29 08:01:30|5124.33|5124.33|5123.81|5123.81|5124.33|5124.33|5123.81|5123.81|0
1627545700000|2021-07-29 08:01:40|5123.38|5123.38|5123.35|5123.35|5123.81|5123.81|5122.51|5122.51|0
1627545710000|2021-07-29 08:01:50|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|0
1627545720000|2021-07-29 08:02:00|5122.9|5122.9|5122.66|5122.66|5123.14|5123.14|5122.42|5122.42|0
1627545730000|2021-07-29 08:02:10|5122.44|5122.44|5121.48|5121.48|5122.44|5122.44|5121.48|5121.48|0
1627545740000|2021-07-29 08:02:20|5121.25|5121.25|5122.9|5122.9|5122.9|5122.9|5121.25|5121.25|0
1627545750000|2021-07-29 08:02:30|5123.48|5123.48|5122.66|5122.66|5123.48|5123.48|5122.66|5122.66|0
1627545760000|2021-07-29 08:02:40|5122.95|5122.95|5123.59|5123.59|5123.59|5123.59|5122.25|5122.25|0
1627545770000|2021-07-29 08:02:50|5123.88|5123.88|5123.19|5123.19|5123.88|5123.88|5123.19|5123.19|0
1627545780000|2021-07-29 08:03:00|5123.21|5123.21|5122.72|5122.72|5123.39|5123.39|5122.25|5122.25|0
1627545790000|2021-07-29 08:03:10|5122.25|5122.25|5120.6|5120.6|5122.25|5122.25|5120.6|5120.6|0
1627545800000|2021-07-29 08:03:20|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|0
1627545810000|2021-07-29 08:03:30|5119.23|5119.23|5118.75|5118.75|5119.23|5119.23|5118.75|5118.75|0
1627545820000|2021-07-29 08:03:40|5118.46|5118.46|5117.64|5117.64|5118.7|5118.7|5117.64|5117.64|0
1627545830000|2021-07-29 08:03:50|5118.08|5118.08|5118.03|5118.03|5121.16|5121.16|5117.55|5117.55|0
1627545840000|2021-07-29 08:04:00|5118.27|5118.27|5118.51|5118.51|5118.51|5118.51|5118.27|5118.27|0
1627545850000|2021-07-29 08:04:10|5117.93|5117.93|5118.19|5118.19|5118.47|5118.47|5117.86|5117.86|0
1627545880000|2021-07-29 08:04:40|5119.48|5119.48|5119.55|5119.55|5119.55|5119.55|5119.12|5119.12|0
1627545890000|2021-07-29 08:04:50|5119.98|5119.98|5122.33|5122.33|5122.33|5122.33|5119.4|5119.4|0
1627545900000|2021-07-29 08:05:00|5122.57|5122.57|5126.07|5126.07|5126.55|5126.55|5122.57|5122.57|0
1627545910000|2021-07-29 08:05:10|5126.55|5126.55|5126.72|5126.72|5127.34|5127.34|5126.55|5126.55|0
1627545920000|2021-07-29 08:05:20|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|0
1627545930000|2021-07-29 08:05:30|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|0
1627545950000|2021-07-29 08:05:50|5125.13|5125.13|5125.11|5125.11|5125.13|5125.13|5124.66|5124.66|0
1627545960000|2021-07-29 08:06:00|5125.33|5125.33|5125.67|5125.67|5126.14|5126.14|5125.33|5125.33|0
1627545970000|2021-07-29 08:06:10|5125.9|5125.9|5125.43|5125.43|5126.67|5126.67|5125.43|5125.43|0
1627545990000|2021-07-29 08:06:30|5125.64|5125.64|5123.92|5123.92|5125.64|5125.64|5123.27|5123.27|0
1627546000000|2021-07-29 08:06:40|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|0
1627546010000|2021-07-29 08:06:50|5123.51|5123.51|5122.88|5122.88|5123.94|5123.94|5122.88|5122.88|0
1627546020000|2021-07-29 08:07:00|5122.67|5122.67|5120.88|5120.88|5122.67|5122.67|5120.66|5120.66|0
1627546030000|2021-07-29 08:07:10|5121.31|5121.31|5122.88|5122.88|5123.28|5123.28|5120.45|5120.45|0
1627546050000|2021-07-29 08:07:30|5123.11|5123.11|5124.22|5124.22|5124.22|5124.22|5122.4|5122.4|0
1627546060000|2021-07-29 08:07:40|5123.74|5123.74|5123.62|5123.62|5124.53|5124.53|5123.14|5123.14|0
1627546070000|2021-07-29 08:07:50|5124.5|5124.5|5123.55|5123.55|5124.72|5124.72|5122.9|5122.9|0
1627546080000|2021-07-29 08:08:00|5123.56|5123.56|5124.48|5124.48|5124.48|5124.48|5123.13|5123.13|0
1627546090000|2021-07-29 08:08:10|5125.06|5125.06|5124.48|5124.48|5125.06|5125.06|5124.48|5124.48|0
1627546100000|2021-07-29 08:08:20|5124.19|5124.19|5123.96|5123.96|5124.19|5124.19|5123.96|5123.96|0
1627546110000|2021-07-29 08:08:30|5123.67|5123.67|5123.72|5123.72|5123.96|5123.96|5123.24|5123.24|0
1627546120000|2021-07-29 08:08:40|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|0
1627546130000|2021-07-29 08:08:50|5123.98|5123.98|5123.74|5123.74|5123.98|5123.98|5123.74|5123.74|0
1627546140000|2021-07-29 08:09:00|5123.98|5123.98|5125.63|5125.63|5126.11|5126.11|5123.98|5123.98|0
1627546150000|2021-07-29 08:09:10|5125.15|5125.15|5130.71|5130.71|5131.35|5131.35|5125.15|5125.15|0
1627546160000|2021-07-29 08:09:20|5131.14|5131.14|5130.85|5130.85|5132.48|5132.48|5130.23|5130.23|0
1627546170000|2021-07-29 08:09:30|5132|5132|5131.38|5131.38|5132.26|5132.26|5131.14|5131.14|0
1627546180000|2021-07-29 08:09:40|5132.24|5132.24|5134.64|5134.64|5134.64|5134.64|5130.68|5130.68|0
1627546190000|2021-07-29 08:09:50|5135.21|5135.21|5134.07|5134.07|5136.12|5136.12|5134.07|5134.07|0
1627546200000|2021-07-29 08:10:00|5133.86|5133.86|5133.53|5133.53|5133.86|5133.86|5133.07|5133.07|0
1627546210000|2021-07-29 08:10:10|5134.4|5134.4|5134.15|5134.15|5135.29|5135.29|5133.71|5133.71|0
1627546220000|2021-07-29 08:10:20|5133.93|5133.93|5135.79|5135.79|5135.79|5135.79|5133.93|5133.93|0
1627546230000|2021-07-29 08:10:30|5136.03|5136.03|5137.5|5137.5|5137.98|5137.98|5136.03|5136.03|0
1627546240000|2021-07-29 08:10:40|5137.51|5137.51|5138.34|5138.34|5138.87|5138.87|5137.51|5137.51|0
1627546250000|2021-07-29 08:10:50|5138.06|5138.06|5138.98|5138.98|5138.98|5138.98|5138.06|5138.06|0
1627546260000|2021-07-29 08:11:00|5138.76|5138.76|5139.02|5139.02|5139.24|5139.24|5138.76|5138.76|0
1627546270000|2021-07-29 08:11:10|5138.37|5138.37|5139.71|5139.71|5139.71|5139.71|5137.68|5137.68|0
1627546280000|2021-07-29 08:11:20|5140.36|5140.36|5140.57|5140.57|5141.29|5141.29|5140.33|5140.33|0
1627546290000|2021-07-29 08:11:30|5140.28|5140.28|5140.43|5140.43|5140.43|5140.43|5138.3|5138.3|0
1627546300000|2021-07-29 08:11:40|5140.47|5140.47|5139.99|5139.99|5140.47|5140.47|5139.99|5139.99|0
1627546310000|2021-07-29 08:11:50|5140.47|5140.47|5140.47|5140.47|5140.47|5140.47|5140.47|5140.47|0
1627546320000|2021-07-29 08:12:00|5140.71|5140.71|5139.99|5139.99|5140.95|5140.95|5139.99|5139.99|0
1627546330000|2021-07-29 08:12:10|5139.56|5139.56|5139.68|5139.68|5140.28|5140.28|5138.12|5138.12|0
1627546340000|2021-07-29 08:12:20|5139.89|5139.89|5139.46|5139.46|5141.04|5141.04|5139.46|5139.46|0
1627546350000|2021-07-29 08:12:30|5139.68|5139.68|5139.53|5139.53|5140.37|5140.37|5139.53|5139.53|0
1627546360000|2021-07-29 08:12:40|5140.7|5140.7|5140.23|5140.23|5141.09|5141.09|5140.23|5140.23|0
1627546370000|2021-07-29 08:12:50|5140.87|5140.87|5140.37|5140.37|5140.95|5140.95|5140.37|5140.37|0
1627546380000|2021-07-29 08:13:00|5140.35|5140.35|5139.44|5139.44|5140.59|5140.59|5138.36|5138.36|0
1627546390000|2021-07-29 08:13:10|5138.55|5138.55|5138.58|5138.58|5139.01|5139.01|5138.14|5138.14|0
1627546400000|2021-07-29 08:13:20|5139.01|5139.01|5139.46|5139.46|5139.46|5139.46|5138.34|5138.34|0
1627546410000|2021-07-29 08:13:30|5140.35|5140.35|5139.65|5139.65|5140.35|5140.35|5138.79|5138.79|0
1627546420000|2021-07-29 08:13:40|5139.72|5139.72|5139.44|5139.44|5140.37|5140.37|5139.01|5139.01|0
1627546430000|2021-07-29 08:13:50|5139.65|5139.65|5140.52|5140.52|5140.52|5140.52|5139.44|5139.44|0
1627546440000|2021-07-29 08:14:00|5141|5141|5140.12|5140.12|5141|5141|5139.83|5139.83|0
1627546450000|2021-07-29 08:14:10|5139.54|5139.54|5142.29|5142.29|5142.29|5142.29|5139.54|5139.54|0
1627546460000|2021-07-29 08:14:20|5141.64|5141.64|5142.33|5142.33|5142.35|5142.35|5141.64|5141.64|0
1627546470000|2021-07-29 08:14:30|5141.61|5141.61|5142.76|5142.76|5142.76|5142.76|5141.61|5141.61|0
1627546480000|2021-07-29 08:14:40|5142.64|5142.64|5142.59|5142.59|5142.64|5142.64|5142.12|5142.12|0
1627546490000|2021-07-29 08:14:50|5142.67|5142.67|5146.66|5146.66|5146.66|5146.66|5142.67|5142.67|0
1627546500000|2021-07-29 08:15:00|5146.09|5146.09|5147.6|5147.6|5148|5148|5146.09|5146.09|0
1627546510000|2021-07-29 08:15:10|5147.82|5147.82|5145.91|5145.91|5147.82|5147.82|5145.91|5145.91|0
1627546520000|2021-07-29 08:15:20|5146.39|5146.39|5146.87|5146.87|5147.64|5147.64|5145.43|5145.43|0
1627546530000|2021-07-29 08:15:30|5146.66|5146.66|5147.4|5147.4|5147.4|5147.4|5145.91|5145.91|0
1627546550000|2021-07-29 08:15:50|5147.98|5147.98|5146.44|5146.44|5147.98|5147.98|5146.2|5146.2|0
1627546560000|2021-07-29 08:16:00|5146.22|5146.22|5147.14|5147.14|5147.14|5147.14|5145.94|5145.94|0
1627546570000|2021-07-29 08:16:10|5147.36|5147.36|5147.36|5147.36|5147.36|5147.36|5146.69|5146.69|0
1627546580000|2021-07-29 08:16:20|5146.49|5146.49|5145.61|5145.61|5147.02|5147.02|5145.39|5145.39|0
1627546590000|2021-07-29 08:16:30|5146.08|5146.08|5146.73|5146.73|5146.73|5146.73|5146.08|5146.08|0
1627546600000|2021-07-29 08:16:40|5147.21|5147.21|5147.26|5147.26|5147.45|5147.45|5146.25|5146.25|0
1627546610000|2021-07-29 08:16:50|5147.27|5147.27|5146.24|5146.24|5147.27|5147.27|5145.59|5145.59|0
1627546620000|2021-07-29 08:17:00|5145.76|5145.76|5142.85|5142.85|5146.44|5146.44|5142.61|5142.61|0
1627546630000|2021-07-29 08:17:10|5143.49|5143.49|5143.61|5143.61|5144.47|5144.47|5143.39|5143.39|0
1627546640000|2021-07-29 08:17:20|5143.55|5143.55|5143.67|5143.67|5143.67|5143.67|5142.98|5142.98|0
1627546650000|2021-07-29 08:17:30|5143.65|5143.65|5142.62|5142.62|5143.65|5143.65|5142.62|5142.62|0
1627546660000|2021-07-29 08:17:40|5142.91|5142.91|5142.62|5142.62|5142.91|5142.91|5142.62|5142.62|0
1627546670000|2021-07-29 08:17:50|5142.59|5142.59|5143.5|5143.5|5143.5|5143.5|5141.68|5141.68|0
1627546680000|2021-07-29 08:18:00|5144.13|5144.13|5145.39|5145.39|5146.04|5146.04|5144.13|5144.13|0
1627546690000|2021-07-29 08:18:10|5144.68|5144.68|5145.69|5145.69|5145.69|5145.69|5144.68|5144.68|0
1627546700000|2021-07-29 08:18:20|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.41|5144.41|0
1627546710000|2021-07-29 08:18:30|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|0
1627546720000|2021-07-29 08:18:40|5144.53|5144.53|5145.23|5145.23|5145.83|5145.83|5144.3|5144.3|0
1627546730000|2021-07-29 08:18:50|5145.44|5145.44|5144.58|5144.58|5146.91|5146.91|5144.58|5144.58|0
1627546740000|2021-07-29 08:19:00|5143.57|5143.57|5143.6|5143.6|5144.65|5144.65|5142.81|5142.81|0
1627546750000|2021-07-29 08:19:10|5144.03|5144.03|5147.69|5147.69|5147.69|5147.69|5144.03|5144.03|0
1627546760000|2021-07-29 08:19:20|5147.26|5147.26|5147.39|5147.39|5150.74|5150.74|5146.43|5146.43|0
1627546770000|2021-07-29 08:19:30|5147.17|5147.17|5150.17|5150.17|5150.61|5150.61|5147.17|5147.17|0
1627546780000|2021-07-29 08:19:40|5149.96|5149.96|5149.96|5149.96|5150.39|5150.39|5149.67|5149.67|0
1627546790000|2021-07-29 08:19:50|5149.72|5149.72|5150.15|5150.15|5150.15|5150.15|5149.72|5149.72|0
1627546800000|2021-07-29 08:20:00|5151.01|5151.01|5152.52|5152.52|5152.93|5152.93|5149.89|5149.89|0
1627546810000|2021-07-29 08:20:10|5152.76|5152.76|5151.22|5151.22|5152.76|5152.76|5150.12|5150.12|0
1627546820000|2021-07-29 08:20:20|5151.26|5151.26|5150.57|5150.57|5151.48|5151.48|5150.14|5150.14|0
1627546830000|2021-07-29 08:20:30|5151.05|5151.05|5153.33|5153.33|5153.33|5153.33|5150.57|5150.57|0
1627546840000|2021-07-29 08:20:40|5154.29|5154.29|5158.01|5158.01|5158.27|5158.27|5153.83|5153.83|0
1627546850000|2021-07-29 08:20:50|5159.12|5159.12|5161.85|5161.85|5162.28|5162.28|5159.12|5159.12|0
1627546860000|2021-07-29 08:21:00|5161.37|5161.37|5161.44|5161.44|5161.44|5161.44|5160.19|5160.19|0
1627546870000|2021-07-29 08:21:10|5160.53|5160.53|5159.31|5159.31|5160.53|5160.53|5158.54|5158.54|0
1627546880000|2021-07-29 08:21:20|5159.55|5159.55|5159.05|5159.05|5159.55|5159.55|5159.05|5159.05|0
1627546890000|2021-07-29 08:21:30|5158.71|5158.71|5157.34|5157.34|5158.92|5158.92|5157.34|5157.34|0
1627546910000|2021-07-29 08:21:50|5157.92|5157.92|5159.21|5159.21|5160|5160|5157.92|5157.92|0
1627546920000|2021-07-29 08:22:00|5158.13|5158.13|5156.94|5156.94|5158.13|5158.13|5155.93|5155.93|0
1627546930000|2021-07-29 08:22:10|5156.7|5156.7|5156.77|5156.77|5158.92|5158.92|5156.34|5156.34|0
1627546940000|2021-07-29 08:22:20|5157.06|5157.06|5157.06|5157.06|5157.78|5157.78|5157.06|5157.06|0
1627546950000|2021-07-29 08:22:30|5157.35|5157.35|5157.16|5157.16|5157.35|5157.35|5156.7|5156.7|0
1627546960000|2021-07-29 08:22:40|5156.58|5156.58|5155.43|5155.43|5156.91|5156.91|5155.43|5155.43|0
1627546970000|2021-07-29 08:22:50|5154.95|5154.95|5151.75|5151.75|5155.09|5155.09|5151.34|5151.34|0
1627546980000|2021-07-29 08:23:00|5151.32|5151.32|5150.98|5150.98|5151.56|5151.56|5150.98|5150.98|0
1627546990000|2021-07-29 08:23:10|5150.74|5150.74|5150.48|5150.48|5151.41|5151.41|5150.26|5150.26|0
1627547000000|2021-07-29 08:23:20|5149.76|5149.76|5147.65|5147.65|5149.76|5149.76|5147.65|5147.65|0
1627547010000|2021-07-29 08:23:30|5147.89|5147.89|5148.54|5148.54|5148.54|5148.54|5147.6|5147.6|0
1627547020000|2021-07-29 08:23:40|5148.97|5148.97|5148.11|5148.11|5148.97|5148.97|5148.11|5148.11|0
1627547030000|2021-07-29 08:23:50|5148.07|5148.07|5149.36|5149.36|5149.36|5149.36|5148.07|5148.07|0
1627547040000|2021-07-29 08:24:00|5150.08|5150.08|5149.36|5149.36|5150.08|5150.08|5149.36|5149.36|0
1627547050000|2021-07-29 08:24:10|5150.08|5150.08|5152.83|5152.83|5152.83|5152.83|5150.08|5150.08|0
1627547060000|2021-07-29 08:24:20|5152.35|5152.35|5149.4|5149.4|5152.35|5152.35|5149.4|5149.4|0
1627547070000|2021-07-29 08:24:30|5148.97|5148.97|5149.93|5149.93|5149.93|5149.93|5148.49|5148.49|0
1627547080000|2021-07-29 08:24:40|5150.58|5150.58|5152.02|5152.02|5152.6|5152.6|5150.1|5150.1|0
1627547100000|2021-07-29 08:25:00|5152.98|5152.98|5152.98|5152.98|5153.84|5153.84|5152.98|5152.98|0
1627547110000|2021-07-29 08:25:10|5152.74|5152.74|5157.41|5157.41|5157.6|5157.6|5152.29|5152.29|0
1627547120000|2021-07-29 08:25:20|5157.62|5157.62|5157.29|5157.29|5157.62|5157.62|5156.93|5156.93|0
1627547130000|2021-07-29 08:25:30|5158.16|5158.16|5161.81|5161.81|5162.69|5162.69|5158.16|5158.16|0
1627547140000|2021-07-29 08:25:40|5162.24|5162.24|5162.53|5162.53|5162.53|5162.53|5162.24|5162.24|0
1627547150000|2021-07-29 08:25:50|5161.67|5161.67|5157.95|5157.95|5161.67|5161.67|5156.85|5156.85|0
1627547170000|2021-07-29 08:26:10|5158.19|5158.19|5154.23|5154.23|5158.19|5158.19|5154.23|5154.23|0
1627547180000|2021-07-29 08:26:20|5153.99|5153.99|5153.49|5153.49|5154|5154|5153.42|5153.42|0
1627547190000|2021-07-29 08:26:30|5153.97|5153.97|5153.97|5153.97|5153.97|5153.97|5153.97|5153.97|0
1627547210000|2021-07-29 08:26:50|5152.91|5152.91|5153.49|5153.49|5153.49|5153.49|5152.91|5152.91|0
1627547220000|2021-07-29 08:27:00|5153.2|5153.2|5153.97|5153.97|5153.97|5153.97|5153.2|5153.2|0
1627547230000|2021-07-29 08:27:10|5154.45|5154.45|5152.36|5152.36|5154.45|5154.45|5152.36|5152.36|0
1627547240000|2021-07-29 08:27:20|5153.44|5153.44|5151.95|5151.95|5153.44|5153.44|5151.95|5151.95|0
1627547250000|2021-07-29 08:27:30|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|0
1627547270000|2021-07-29 08:27:50|5151.48|5151.48|5152.8|5152.8|5152.87|5152.87|5151.48|5151.48|0
1627547280000|2021-07-29 08:28:00|5153.51|5153.51|5152.65|5152.65|5153.51|5153.51|5152.36|5152.36|0
1627547290000|2021-07-29 08:28:10|5153.08|5153.08|5151.53|5151.53|5153.56|5153.56|5151.53|5151.53|0
1627547300000|2021-07-29 08:28:20|5151.24|5151.24|5151.96|5151.96|5152|5152|5151.24|5151.24|0
1627547320000|2021-07-29 08:28:40|5151.97|5151.97|5151.73|5151.73|5151.97|5151.97|5151.73|5151.73|0
1627547330000|2021-07-29 08:28:50|5151.15|5151.15|5149.46|5149.46|5151.15|5151.15|5149.46|5149.46|0
1627547340000|2021-07-29 08:29:00|5148.74|5148.74|5146.34|5146.34|5148.74|5148.74|5145.6|5145.6|0
1627547350000|2021-07-29 08:29:10|5146.05|5146.05|5146.77|5146.77|5146.77|5146.77|5146.05|5146.05|0
1627547360000|2021-07-29 08:29:20|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|0
1627547370000|2021-07-29 08:29:30|5145.76|5145.76|5139.85|5139.85|5145.76|5145.76|5139.85|5139.85|0
1627547380000|2021-07-29 08:29:40|5139.27|5139.27|5137.86|5137.86|5139.89|5139.89|5136.71|5136.71|0
1627547390000|2021-07-29 08:29:50|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|0
1627547400000|2021-07-29 08:30:00|5137.43|5137.43|5141.95|5141.95|5141.95|5141.95|5137.43|5137.43|0
1627547410000|2021-07-29 08:30:10|5141.24|5141.24|5139.16|5139.16|5141.24|5141.24|5138.87|5138.87|0
1627547420000|2021-07-29 08:30:20|5138.58|5138.58|5137.97|5137.97|5138.58|5138.58|5137.33|5137.33|0
1627547430000|2021-07-29 08:30:30|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|0
1627547440000|2021-07-29 08:30:40|5138.08|5138.08|5138.31|5138.31|5138.31|5138.31|5138.08|5138.08|0
1627547460000|2021-07-29 08:31:00|5138.08|5138.08|5135.39|5135.39|5138.37|5138.37|5134.48|5134.48|0
1627547470000|2021-07-29 08:31:10|5135.82|5135.82|5135.87|5135.87|5136.4|5136.4|5135.82|5135.82|0
1627547480000|2021-07-29 08:31:20|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|0
1627547490000|2021-07-29 08:31:30|5136.06|5136.06|5135.48|5135.48|5136.06|5136.06|5135.48|5135.48|0
1627547500000|2021-07-29 08:31:40|5135|5135|5131.24|5131.24|5135|5135|5131.24|5131.24|0
1627547510000|2021-07-29 08:31:50|5131.91|5131.91|5131.35|5131.35|5132.43|5132.43|5131.35|5131.35|0
1627547520000|2021-07-29 08:32:00|5130.77|5130.77|5131.08|5131.08|5131.17|5131.17|5129.79|5129.79|0
1627547530000|2021-07-29 08:32:10|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|0
1627547540000|2021-07-29 08:32:20|5130.87|5130.87|5131.52|5131.52|5131.52|5131.52|5130.87|5130.87|0
1627547550000|2021-07-29 08:32:30|5131.5|5131.5|5130.65|5130.65|5131.52|5131.52|5130.65|5130.65|0
1627547560000|2021-07-29 08:32:40|5130.24|5130.24|5127.96|5127.96|5130.67|5130.67|5127.96|5127.96|0
1627547570000|2021-07-29 08:32:50|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|0
1627547580000|2021-07-29 08:33:00|5128.87|5128.87|5128.09|5128.09|5129.3|5129.3|5126.84|5126.84|0
1627547590000|2021-07-29 08:33:10|5127.22|5127.22|5129.6|5129.6|5129.6|5129.6|5127.17|5127.17|0
1627547600000|2021-07-29 08:33:20|5129.81|5129.81|5128.42|5128.42|5130.26|5130.26|5128.42|5128.42|0
1627547610000|2021-07-29 08:33:30|5128.18|5128.18|5123.61|5123.61|5128.18|5128.18|5123.53|5123.53|0
1627547620000|2021-07-29 08:33:40|5123.9|5123.9|5123.32|5123.32|5123.9|5123.9|5122.82|5122.82|0
1627547630000|2021-07-29 08:33:50|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|0
1627547640000|2021-07-29 08:34:00|5123.99|5123.99|5125.67|5125.67|5125.91|5125.91|5123.99|5123.99|0
1627547650000|2021-07-29 08:34:10|5124.81|5124.81|5124.86|5124.86|5125.1|5125.1|5124.81|5124.81|0
1627547660000|2021-07-29 08:34:20|5125.29|5125.29|5123.42|5123.42|5125.29|5125.29|5123.42|5123.42|0
1627547670000|2021-07-29 08:34:30|5124.29|5124.29|5123.02|5123.02|5124.29|5124.29|5123.02|5123.02|0
1627547690000|2021-07-29 08:34:50|5122.15|5122.15|5121.08|5121.08|5122.15|5122.15|5120.46|5120.46|0
1627547700000|2021-07-29 08:35:00|5121.51|5121.51|5121.8|5121.8|5121.8|5121.8|5121.51|5121.51|0
1627547710000|2021-07-29 08:35:10|5122.23|5122.23|5122.59|5122.59|5122.59|5122.59|5121.37|5121.37|0
1627547720000|2021-07-29 08:35:20|5123.46|5123.46|5125.99|5125.99|5126.71|5126.71|5123.46|5123.46|0
1627547730000|2021-07-29 08:35:30|5125.25|5125.25|5125.15|5125.15|5126.39|5126.39|5125.15|5125.15|0
1627547740000|2021-07-29 08:35:40|5124.86|5124.86|5122.72|5122.72|5124.86|5124.86|5122.71|5122.71|0
1627547750000|2021-07-29 08:35:50|5122.69|5122.69|5122.56|5122.56|5122.69|5122.69|5122.11|5122.11|0
1627547760000|2021-07-29 08:36:00|5122.78|5122.78|5122.49|5122.49|5122.78|5122.78|5122.49|5122.49|0
1627547770000|2021-07-29 08:36:10|5122.47|5122.47|5122.4|5122.4|5122.47|5122.47|5122.4|5122.4|0
1627547780000|2021-07-29 08:36:20|5121.82|5121.82|5119.55|5119.55|5121.82|5121.82|5119.55|5119.55|0
1627547790000|2021-07-29 08:36:30|5120.02|5120.02|5119.73|5119.73|5120.02|5120.02|5119.73|5119.73|0
1627547800000|2021-07-29 08:36:40|5119.5|5119.5|5119.26|5119.26|5119.5|5119.5|5119.26|5119.26|0
1627547810000|2021-07-29 08:36:50|5119.02|5119.02|5119.31|5119.31|5119.31|5119.31|5119.02|5119.02|0
1627547820000|2021-07-29 08:37:00|5118.88|5118.88|5116.17|5116.17|5118.88|5118.88|5115.69|5115.69|0
1627547830000|2021-07-29 08:37:10|5116.34|5116.34|5116.84|5116.84|5116.84|5116.84|5115.95|5115.95|0
1627547840000|2021-07-29 08:37:20|5117.92|5117.92|5117.05|5117.05|5117.92|5117.92|5117.05|5117.05|0
1627547850000|2021-07-29 08:37:30|5116.76|5116.76|5116.48|5116.48|5116.76|5116.76|5116.48|5116.48|0
1627547870000|2021-07-29 08:37:50|5114.65|5114.65|5114.36|5114.36|5114.65|5114.65|5114.36|5114.36|0
1627547880000|2021-07-29 08:38:00|5114.94|5114.94|5115.8|5115.8|5115.8|5115.8|5114.94|5114.94|0
1627547890000|2021-07-29 08:38:10|5116.76|5116.76|5119.06|5119.06|5119.06|5119.06|5116.76|5116.76|0
1627547900000|2021-07-29 08:38:20|5118.77|5118.77|5122.48|5122.48|5122.91|5122.91|5118.77|5118.77|0
1627547910000|2021-07-29 08:38:30|5121.76|5121.76|5123.3|5123.3|5123.3|5123.3|5121.76|5121.76|0
1627547920000|2021-07-29 08:38:40|5122.77|5122.77|5122.99|5122.99|5122.99|5122.99|5121.91|5121.91|0
1627547930000|2021-07-29 08:38:50|5122.13|5122.13|5122.75|5122.75|5122.99|5122.99|5122.13|5122.13|0
1627547940000|2021-07-29 08:39:00|5122.51|5122.51|5116.95|5116.95|5122.51|5122.51|5116.95|5116.95|0
1627547960000|2021-07-29 08:39:20|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|0
1627547980000|2021-07-29 08:39:40|5117.95|5117.95|5122.38|5122.38|5123.25|5123.25|5117.95|5117.95|0
1627547990000|2021-07-29 08:39:50|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|0
1627548000000|2021-07-29 08:40:00|5122.38|5122.38|5122.35|5122.35|5122.38|5122.38|5122.35|5122.35|0
1627548010000|2021-07-29 08:40:10|5121.25|5121.25|5120.67|5120.67|5121.25|5121.25|5120.67|5120.67|0
1627548020000|2021-07-29 08:40:20|5120.43|5120.43|5121.73|5121.73|5121.73|5121.73|5120.43|5120.43|0
1627548030000|2021-07-29 08:40:30|5121.49|5121.49|5121.92|5121.92|5121.92|5121.92|5121.06|5121.06|0
1627548040000|2021-07-29 08:40:40|5121.49|5121.49|5120.77|5120.77|5121.73|5121.73|5120.77|5120.77|0
1627548050000|2021-07-29 08:40:50|5121.2|5121.2|5120.96|5120.96|5121.2|5121.2|5120.96|5120.96|0
1627548060000|2021-07-29 08:41:00|5121.18|5121.18|5121.01|5121.01|5121.18|5121.18|5120.53|5120.53|0
1627548070000|2021-07-29 08:41:10|5120.06|5120.06|5121.82|5121.82|5122.33|5122.33|5120.06|5120.06|0
1627548080000|2021-07-29 08:41:20|5122.25|5122.25|5122.25|5122.25|5122.25|5122.25|5122.25|5122.25|0
1627548090000|2021-07-29 08:41:30|5120.7|5120.7|5121.35|5121.35|5121.56|5121.56|5120.7|5120.7|0
1627548100000|2021-07-29 08:41:40|5120.91|5120.91|5119.87|5119.87|5120.91|5120.91|5119.87|5119.87|0
1627548110000|2021-07-29 08:41:50|5119.66|5119.66|5117.39|5117.39|5119.66|5119.66|5117.17|5117.17|0
1627548120000|2021-07-29 08:42:00|5117.6|5117.6|5116.26|5116.26|5117.6|5117.6|5116.26|5116.26|0
1627548130000|2021-07-29 08:42:10|5114.82|5114.82|5114.27|5114.27|5114.82|5114.82|5113.62|5113.62|0
1627548140000|2021-07-29 08:42:20|5114.74|5114.74|5115.03|5115.03|5115.03|5115.03|5114.74|5114.74|0
1627548170000|2021-07-29 08:42:50|5115.75|5115.75|5115.75|5115.75|5115.75|5115.75|5115.75|5115.75|0
1627548180000|2021-07-29 08:43:00|5116.18|5116.18|5116.47|5116.47|5116.47|5116.47|5116.18|5116.18|0
1627548190000|2021-07-29 08:43:10|5115.75|5115.75|5114.45|5114.45|5115.75|5115.75|5114.45|5114.45|0
1627548200000|2021-07-29 08:43:20|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|5114.44|0
1627548210000|2021-07-29 08:43:30|5113.96|5113.96|5114.2|5114.2|5114.2|5114.2|5113.77|5113.77|0
1627548220000|2021-07-29 08:43:40|5114.44|5114.44|5114.15|5114.15|5114.44|5114.44|5114.15|5114.15|0
1627548230000|2021-07-29 08:43:50|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|0
1627548240000|2021-07-29 08:44:00|5114.51|5114.51|5114.64|5114.64|5115.07|5115.07|5114.35|5114.35|0
1627548250000|2021-07-29 08:44:10|5115.12|5115.12|5115.29|5115.29|5115.29|5115.29|5114.85|5114.85|0
1627548260000|2021-07-29 08:44:20|5115.23|5115.23|5114.28|5114.28|5115.23|5115.23|5114.28|5114.28|0
1627548270000|2021-07-29 08:44:30|5113.99|5113.99|5114.18|5114.18|5114.2|5114.2|5113.97|5113.97|0
1627548280000|2021-07-29 08:44:40|5113.49|5113.49|5113.27|5113.27|5113.7|5113.7|5113.27|5113.27|0
1627548290000|2021-07-29 08:44:50|5113.49|5113.49|5114.42|5114.42|5114.64|5114.64|5113.49|5113.49|0
1627548300000|2021-07-29 08:45:00|5115.58|5115.58|5116.11|5116.11|5116.54|5116.54|5115.58|5115.58|0
1627548310000|2021-07-29 08:45:10|5116.54|5116.54|5115.77|5115.77|5116.54|5116.54|5115.63|5115.63|0
1627548320000|2021-07-29 08:45:20|5117.01|5117.01|5119.39|5119.39|5119.39|5119.39|5117.01|5117.01|0
1627548340000|2021-07-29 08:45:40|5118.67|5118.67|5117.81|5117.81|5118.67|5118.67|5117.81|5117.81|0
1627548350000|2021-07-29 08:45:50|5118.1|5118.1|5120|5120|5120.43|5120.43|5118.1|5118.1|0
1627548360000|2021-07-29 08:46:00|5119.28|5119.28|5120.44|5120.44|5120.44|5120.44|5119.28|5119.28|0
1627548370000|2021-07-29 08:46:10|5121.08|5121.08|5120.41|5120.41|5121.56|5121.56|5120.41|5120.41|0
1627548380000|2021-07-29 08:46:20|5121.13|5121.13|5124.58|5124.58|5124.58|5124.58|5121.13|5121.13|0
1627548390000|2021-07-29 08:46:30|5124.8|5124.8|5124.15|5124.15|5124.8|5124.8|5123.28|5123.28|0
1627548400000|2021-07-29 08:46:40|5123.93|5123.93|5121.37|5121.37|5123.93|5123.93|5121.37|5121.37|0
1627548410000|2021-07-29 08:46:50|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|0
1627548420000|2021-07-29 08:47:00|5121.37|5121.37|5122.95|5122.95|5123.24|5123.24|5121.37|5121.37|0
1627548430000|2021-07-29 08:47:10|5122.66|5122.66|5123.34|5123.34|5123.34|5123.34|5122.66|5122.66|0
1627548460000|2021-07-29 08:47:40|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|0
1627548470000|2021-07-29 08:47:50|5123.39|5123.39|5123.29|5123.29|5123.39|5123.39|5122.81|5122.81|0
1627548480000|2021-07-29 08:48:00|5122.23|5122.23|5121.5|5121.5|5122.23|5122.23|5120.18|5120.18|0
1627548490000|2021-07-29 08:48:10|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|0
1627548500000|2021-07-29 08:48:20|5121.5|5121.5|5123.94|5123.94|5124.15|5124.15|5121.5|5121.5|0
1627548510000|2021-07-29 08:48:30|5123.51|5123.51|5120.68|5120.68|5123.72|5123.72|5120.68|5120.68|0
1627548520000|2021-07-29 08:48:40|5121.33|5121.33|5121.11|5121.11|5121.33|5121.33|5119.72|5119.72|0
1627548530000|2021-07-29 08:48:50|5121.4|5121.4|5122.74|5122.74|5122.74|5122.74|5121.4|5121.4|0
1627548540000|2021-07-29 08:49:00|5121.83|5121.83|5120.97|5120.97|5121.83|5121.83|5120.97|5120.97|0
1627548550000|2021-07-29 08:49:10|5119.05|5119.05|5118.84|5118.84|5119.05|5119.05|5118.84|5118.84|0
1627548560000|2021-07-29 08:49:20|5118.8|5118.8|5115.2|5115.2|5119.02|5119.02|5115.2|5115.2|0
1627548570000|2021-07-29 08:49:30|5114.63|5114.63|5114.94|5114.94|5115.2|5115.2|5114.48|5114.48|0
1627548580000|2021-07-29 08:49:40|5114.51|5114.51|5116.69|5116.69|5117.12|5117.12|5114.51|5114.51|0
1627548590000|2021-07-29 08:49:50|5116.9|5116.9|5115.66|5115.66|5116.9|5116.9|5115.66|5115.66|0
1627548600000|2021-07-29 08:50:00|5115.01|5115.01|5113.79|5113.79|5115.44|5115.44|5113.79|5113.79|0
1627548610000|2021-07-29 08:50:10|5113.31|5113.31|5113.74|5113.74|5113.96|5113.96|5113.31|5113.31|0
1627548620000|2021-07-29 08:50:20|5113.98|5113.98|5115.13|5115.13|5115.13|5115.13|5113.98|5113.98|0
1627548630000|2021-07-29 08:50:30|5115.67|5115.67|5114.76|5114.76|5115.89|5115.89|5113.66|5113.66|0
1627548640000|2021-07-29 08:50:40|5114.98|5114.98|5115.22|5115.22|5115.22|5115.22|5114.98|5114.98|0
1627548650000|2021-07-29 08:50:50|5114.98|5114.98|5114.93|5114.93|5114.98|5114.98|5114.93|5114.93|0
1627548660000|2021-07-29 08:51:00|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|5114.29|5114.29|0
1627548670000|2021-07-29 08:51:10|5114.48|5114.48|5114.09|5114.09|5114.48|5114.48|5114.05|5114.05|0
1627548680000|2021-07-29 08:51:20|5116.05|5116.05|5116.58|5116.58|5116.82|5116.82|5116.05|5116.05|0
1627548700000|2021-07-29 08:51:40|5116.64|5116.64|5118.09|5118.09|5118.09|5118.09|5116.64|5116.64|0
1627548710000|2021-07-29 08:51:50|5117.8|5117.8|5116.09|5116.09|5117.8|5117.8|5116.09|5116.09|0
1627548720000|2021-07-29 08:52:00|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|0
1627548730000|2021-07-29 08:52:10|5115.84|5115.84|5115.15|5115.15|5115.84|5115.84|5115.15|5115.15|0
1627548740000|2021-07-29 08:52:20|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1627548750000|2021-07-29 08:52:30|5114.11|5114.11|5114.58|5114.58|5114.58|5114.58|5113.47|5113.47|0
1627548760000|2021-07-29 08:52:40|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|0
1627548770000|2021-07-29 08:52:50|5115.08|5115.08|5117.02|5117.02|5117.02|5117.02|5115.08|5115.08|0
1627548780000|2021-07-29 08:53:00|5116.45|5116.45|5115.97|5115.97|5116.45|5116.45|5115.97|5115.97|0
1627548790000|2021-07-29 08:53:10|5115.75|5115.75|5115.97|5115.97|5115.97|5115.97|5115.75|5115.75|0
1627548800000|2021-07-29 08:53:20|5115.32|5115.32|5119.99|5119.99|5119.99|5119.99|5115.32|5115.32|0
1627548810000|2021-07-29 08:53:30|5120.47|5120.47|5120.71|5120.71|5120.94|5120.94|5120.47|5120.47|0
1627548820000|2021-07-29 08:53:40|5121.28|5121.28|5122.15|5122.15|5122.15|5122.15|5121.28|5121.28|0
1627548830000|2021-07-29 08:53:50|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|0
1627548840000|2021-07-29 08:54:00|5123.01|5123.01|5123.75|5123.75|5123.75|5123.75|5122.6|5122.6|0
1627548850000|2021-07-29 08:54:10|5124.18|5124.18|5125.09|5125.09|5125.09|5125.09|5124.18|5124.18|0
1627548860000|2021-07-29 08:54:20|5126.38|5126.38|5127.53|5127.53|5127.53|5127.53|5126.38|5126.38|0
1627548870000|2021-07-29 08:54:30|5128|5128|5127.79|5127.79|5128.44|5128.44|5127.79|5127.79|0
1627548890000|2021-07-29 08:54:50|5128.22|5128.22|5130.67|5130.67|5130.67|5130.67|5128.22|5128.22|0
1627548900000|2021-07-29 08:55:00|5130.88|5130.88|5131.37|5131.37|5131.37|5131.37|5130.88|5130.88|0
1627548910000|2021-07-29 08:55:10|5131.43|5131.43|5132.06|5132.06|5132.06|5132.06|5131.43|5131.43|0
1627548920000|2021-07-29 08:55:20|5132.54|5132.54|5132.21|5132.21|5132.54|5132.54|5131.8|5131.8|0
1627548930000|2021-07-29 08:55:30|5131.78|5131.78|5132.13|5132.13|5132.63|5132.63|5131.76|5131.76|0
1627548940000|2021-07-29 08:55:40|5132.09|5132.09|5131.42|5131.42|5132.09|5132.09|5131.42|5131.42|0
1627548950000|2021-07-29 08:55:50|5131.18|5131.18|5131.18|5131.18|5131.61|5131.61|5131.18|5131.18|0
1627548960000|2021-07-29 08:56:00|5131.4|5131.4|5131.73|5131.73|5131.73|5131.73|5130.94|5130.94|0
1627548970000|2021-07-29 08:56:10|5131.69|5131.69|5131.15|5131.15|5131.69|5131.69|5130.72|5130.72|0
1627548980000|2021-07-29 08:56:20|5129.83|5129.83|5130.26|5130.26|5130.26|5130.26|5129.62|5129.62|0
1627548990000|2021-07-29 08:56:30|5129.45|5129.45|5129.85|5129.85|5129.85|5129.85|5127.69|5127.69|0
1627549000000|2021-07-29 08:56:40|5129.61|5129.61|5129.42|5129.42|5129.61|5129.61|5128.53|5128.53|0
1627549010000|2021-07-29 08:56:50|5129.18|5129.18|5128.01|5128.01|5129.42|5129.42|5127.53|5127.53|0
1627549020000|2021-07-29 08:57:00|5127.99|5127.99|5127.05|5127.05|5127.99|5127.99|5127.05|5127.05|0
1627549030000|2021-07-29 08:57:10|5126.48|5126.48|5125.68|5125.68|5126.48|5126.48|5125.68|5125.68|0
1627549040000|2021-07-29 08:57:20|5125.23|5125.23|5126.53|5126.53|5126.53|5126.53|5125.17|5125.17|0
1627549050000|2021-07-29 08:57:30|5126.1|5126.1|5129.36|5129.36|5129.36|5129.36|5126.1|5126.1|0
1627549060000|2021-07-29 08:57:40|5129.57|5129.57|5130.82|5130.82|5130.82|5130.82|5129.36|5129.36|0
1627549070000|2021-07-29 08:57:50|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|0
1627549080000|2021-07-29 08:58:00|5130.14|5130.14|5132.93|5132.93|5133.39|5133.39|5130.14|5130.14|0
1627549090000|2021-07-29 08:58:10|5132.22|5132.22|5132.72|5132.72|5132.72|5132.72|5132.22|5132.22|0
1627549100000|2021-07-29 08:58:20|5132.51|5132.51|5133.2|5133.2|5133.2|5133.2|5132.51|5132.51|0
1627549110000|2021-07-29 08:58:30|5132.96|5132.96|5133.44|5133.44|5133.44|5133.44|5132.96|5132.96|0
1627549130000|2021-07-29 08:58:50|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|0
1627549140000|2021-07-29 08:59:00|5132.41|5132.41|5129.76|5129.76|5132.41|5132.41|5129.76|5129.76|0
1627549150000|2021-07-29 08:59:10|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|0
1627549160000|2021-07-29 08:59:20|5129.47|5129.47|5130.66|5130.66|5130.66|5130.66|5129.47|5129.47|0
1627549170000|2021-07-29 08:59:30|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|0
1627549190000|2021-07-29 08:59:50|5126.78|5126.78|5123.97|5123.97|5126.78|5126.78|5123.26|5123.26|0
1627549210000|2021-07-29 09:00:10|5123.89|5123.89|5123.65|5123.65|5123.89|5123.89|5123.65|5123.65|0
1627549220000|2021-07-29 09:00:20|5123.07|5123.07|5121.59|5121.59|5123.07|5123.07|5121.5|5121.5|0
1627549230000|2021-07-29 09:00:30|5120.83|5120.83|5119.78|5119.78|5120.83|5120.83|5119.78|5119.78|0
1627549240000|2021-07-29 09:00:40|5120.71|5120.71|5121.79|5121.79|5121.79|5121.79|5120.71|5120.71|0
1627549250000|2021-07-29 09:00:50|5122.23|5122.23|5121.67|5121.67|5122.7|5122.7|5121.67|5121.67|0
1627549260000|2021-07-29 09:01:00|5121.02|5121.02|5120.71|5120.71|5121.02|5121.02|5120.21|5120.21|0
1627549280000|2021-07-29 09:01:20|5121.29|5121.29|5120.79|5120.79|5121.29|5121.29|5120.71|5120.71|0
1627549300000|2021-07-29 09:01:40|5120.31|5120.31|5120.07|5120.07|5120.31|5120.31|5120.07|5120.07|0
1627549320000|2021-07-29 09:02:00|5120.36|5120.36|5123.07|5123.07|5123.07|5123.07|5120.36|5120.36|0
1627549330000|2021-07-29 09:02:10|5123.65|5123.65|5124.33|5124.33|5124.33|5124.33|5123.65|5123.65|0
1627549340000|2021-07-29 09:02:20|5124.13|5124.13|5120.43|5120.43|5124.35|5124.35|5120.43|5120.43|0
1627549350000|2021-07-29 09:02:30|5120.14|5120.14|5120.14|5120.14|5120.14|5120.14|5120.14|5120.14|0
1627549360000|2021-07-29 09:02:40|5120.38|5120.38|5120.31|5120.31|5120.38|5120.38|5120.09|5120.09|0
1627549370000|2021-07-29 09:02:50|5120.52|5120.52|5121.24|5121.24|5121.24|5121.24|5120.52|5120.52|0
1627549380000|2021-07-29 09:03:00|5122.4|5122.4|5121.31|5121.31|5122.4|5122.4|5120.83|5120.83|0
1627549390000|2021-07-29 09:03:10|5120.83|5120.83|5121.55|5121.55|5121.55|5121.55|5120.83|5120.83|0
1627549400000|2021-07-29 09:03:20|5121.76|5121.76|5124.16|5124.16|5124.16|5124.16|5121.76|5121.76|0
1627549410000|2021-07-29 09:03:30|5123.68|5123.68|5123.92|5123.92|5123.92|5123.92|5123.68|5123.68|0
1627549420000|2021-07-29 09:03:40|5124.57|5124.57|5125.28|5125.28|5125.28|5125.28|5124.57|5124.57|0
1627549430000|2021-07-29 09:03:50|5125.86|5125.86|5126.58|5126.58|5126.58|5126.58|5125.86|5125.86|0
1627549440000|2021-07-29 09:04:00|5126.87|5126.87|5127.16|5127.16|5127.16|5127.16|5126.87|5126.87|0
1627549450000|2021-07-29 09:04:10|5127.39|5127.39|5127.63|5127.63|5127.63|5127.63|5127.39|5127.39|0
1627549460000|2021-07-29 09:04:20|5128.06|5128.06|5130.83|5130.83|5130.85|5130.85|5128.06|5128.06|0
1627549470000|2021-07-29 09:04:30|5131.07|5131.07|5129.49|5129.49|5131.07|5131.07|5129.49|5129.49|0
1627549480000|2021-07-29 09:04:40|5129.26|5129.26|5129.66|5129.66|5130.16|5130.16|5129.08|5129.08|0
1627549490000|2021-07-29 09:04:50|5129.9|5129.9|5131.02|5131.02|5131.02|5131.02|5129.9|5129.9|0
1627549500000|2021-07-29 09:05:00|5130.44|5130.44|5131.24|5131.24|5131.45|5131.45|5130.44|5130.44|0
1627549510000|2021-07-29 09:05:10|5131.2|5131.2|5131.56|5131.56|5131.56|5131.56|5131.2|5131.2|0
1627549520000|2021-07-29 09:05:20|5131.33|5131.33|5128.66|5128.66|5131.33|5131.33|5128.66|5128.66|0
1627549530000|2021-07-29 09:05:30|5128.42|5128.42|5127.76|5127.76|5128.42|5128.42|5127.52|5127.52|0
1627549550000|2021-07-29 09:05:50|5127.52|5127.52|5125.5|5125.5|5127.52|5127.52|5124.78|5124.78|0
1627549560000|2021-07-29 09:06:00|5125.72|5125.72|5126.73|5126.73|5126.73|5126.73|5125.72|5125.72|0
1627549570000|2021-07-29 09:06:10|5126.97|5126.97|5126.25|5126.25|5126.97|5126.97|5126.25|5126.25|0
1627549580000|2021-07-29 09:06:20|5125.67|5125.67|5125.72|5125.72|5125.96|5125.96|5125.49|5125.49|0
1627549610000|2021-07-29 09:06:50|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|0
1627549630000|2021-07-29 09:07:10|5125.55|5125.55|5124.25|5124.25|5125.55|5125.55|5124.25|5124.25|0
1627549650000|2021-07-29 09:07:30|5124.54|5124.54|5123.84|5123.84|5124.54|5124.54|5123.84|5123.84|0
1627549690000|2021-07-29 09:08:10|5124.13|5124.13|5125.24|5125.24|5125.24|5125.24|5124.13|5124.13|0
1627549700000|2021-07-29 09:08:20|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|0
1627549710000|2021-07-29 09:08:30|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|0
1627549720000|2021-07-29 09:08:40|5124.26|5124.26|5123.19|5123.19|5124.27|5124.27|5123.19|5123.19|0
1627549730000|2021-07-29 09:08:50|5122.95|5122.95|5122.49|5122.49|5122.95|5122.95|5122.49|5122.49|0
1627549740000|2021-07-29 09:09:00|5122.02|5122.02|5117.83|5117.83|5122.73|5122.73|5117.83|5117.83|0
1627549750000|2021-07-29 09:09:10|5116.82|5116.82|5117.67|5117.67|5119.27|5119.27|5116.82|5116.82|0
1627549760000|2021-07-29 09:09:20|5118.31|5118.31|5116.21|5116.21|5118.31|5118.31|5116.21|5116.21|0
1627549770000|2021-07-29 09:09:30|5115.78|5115.78|5113.45|5113.45|5115.78|5115.78|5113.45|5113.45|0
1627549780000|2021-07-29 09:09:40|5114.31|5114.31|5114.49|5114.49|5114.53|5114.53|5114.31|5114.31|0
1627549790000|2021-07-29 09:09:50|5114.25|5114.25|5114.01|5114.01|5114.73|5114.73|5114.01|5114.01|0
1627549800000|2021-07-29 09:10:00|5113.54|5113.54|5113.55|5113.55|5113.98|5113.98|5113.5|5113.5|0
1627549810000|2021-07-29 09:10:10|5113.31|5113.31|5112.88|5112.88|5113.31|5113.31|5112.88|5112.88|0
1627549820000|2021-07-29 09:10:20|5112.4|5112.4|5110.81|5110.81|5112.4|5112.4|5110.81|5110.81|0
1627549830000|2021-07-29 09:10:30|5111.05|5111.05|5111.05|5111.05|5111.48|5111.48|5110.4|5110.4|0
1627549840000|2021-07-29 09:10:40|5111.48|5111.48|5111.48|5111.48|5111.48|5111.48|5111.48|5111.48|0
1627549850000|2021-07-29 09:10:50|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|0
1627549860000|2021-07-29 09:11:00|5112.59|5112.59|5112.66|5112.66|5112.9|5112.9|5112.08|5112.08|0
1627549870000|2021-07-29 09:11:10|5112.42|5112.42|5112.64|5112.64|5112.9|5112.9|5112.42|5112.42|0
1627549890000|2021-07-29 09:11:30|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|0
1627549900000|2021-07-29 09:11:40|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|0
1627549910000|2021-07-29 09:11:50|5111.06|5111.06|5111.2|5111.2|5111.2|5111.2|5110.56|5110.56|0
1627549920000|2021-07-29 09:12:00|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|0
1627549930000|2021-07-29 09:12:10|5111.92|5111.92|5112.55|5112.55|5112.79|5112.79|5111.92|5111.92|0
1627549940000|2021-07-29 09:12:20|5112.31|5112.31|5111.38|5111.38|5112.31|5112.31|5111.16|5111.16|0
1627549950000|2021-07-29 09:12:30|5111.16|5111.16|5111.38|5111.38|5111.38|5111.38|5111.16|5111.16|0
1627549960000|2021-07-29 09:12:40|5112.09|5112.09|5112.31|5112.31|5112.55|5112.55|5112.09|5112.09|0
1627549990000|2021-07-29 09:13:10|5112.53|5112.53|5112.55|5112.55|5112.55|5112.55|5112.53|5112.53|0
1627550000000|2021-07-29 09:13:20|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|0
1627550010000|2021-07-29 09:13:30|5113.03|5113.03|5113.2|5113.2|5113.25|5113.25|5113.03|5113.03|0
1627550020000|2021-07-29 09:13:40|5113.41|5113.41|5113.34|5113.34|5114.1|5114.1|5113.34|5113.34|0
1627550030000|2021-07-29 09:13:50|5112.48|5112.48|5111.52|5111.52|5112.48|5112.48|5110.87|5110.87|0
1627550040000|2021-07-29 09:14:00|5110.7|5110.7|5111.42|5111.42|5111.64|5111.64|5110.49|5110.49|0
1627550050000|2021-07-29 09:14:10|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|0
1627550060000|2021-07-29 09:14:20|5111.92|5111.92|5112.83|5112.83|5112.83|5112.83|5111.92|5111.92|0
1627550070000|2021-07-29 09:14:30|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|0
1627550080000|2021-07-29 09:14:40|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|0
1627550090000|2021-07-29 09:14:50|5114.94|5114.94|5113.43|5113.43|5114.94|5114.94|5112.79|5112.79|0
1627550100000|2021-07-29 09:15:00|5112.72|5112.72|5113.2|5113.2|5113.2|5113.2|5112.72|5112.72|0
1627550110000|2021-07-29 09:15:10|5112.96|5112.96|5113.2|5113.2|5113.2|5113.2|5112.96|5112.96|0
1627550120000|2021-07-29 09:15:20|5112.91|5112.91|5113.2|5113.2|5113.2|5113.2|5112.91|5112.91|0
1627550130000|2021-07-29 09:15:30|5112.76|5112.76|5113.27|5113.27|5113.56|5113.56|5112.76|5112.76|0
1627550140000|2021-07-29 09:15:40|5113.51|5113.51|5113.72|5113.72|5113.72|5113.72|5113.51|5113.51|0
1627550160000|2021-07-29 09:16:00|5114.2|5114.2|5115.21|5115.21|5115.21|5115.21|5114.2|5114.2|0
1627550170000|2021-07-29 09:16:10|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|0
1627550190000|2021-07-29 09:16:30|5114.23|5114.23|5113.65|5113.65|5114.23|5114.23|5113.65|5113.65|0
1627550200000|2021-07-29 09:16:40|5113.41|5113.41|5114.61|5114.61|5114.61|5114.61|5112.96|5112.96|0
1627550210000|2021-07-29 09:16:50|5114.39|5114.39|5113.22|5113.22|5114.87|5114.87|5113.22|5113.22|0
1627550220000|2021-07-29 09:17:00|5112.72|5112.72|5113.63|5113.63|5113.63|5113.63|5112.26|5112.26|0
1627550230000|2021-07-29 09:17:10|5113.87|5113.87|5113.87|5113.87|5113.87|5113.87|5113.87|5113.87|0
1627550250000|2021-07-29 09:17:30|5114.34|5114.34|5114.1|5114.1|5114.82|5114.82|5114.1|5114.1|0
1627550270000|2021-07-29 09:17:50|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|0
1627550280000|2021-07-29 09:18:00|5115.11|5115.11|5117.1|5117.1|5117.1|5117.1|5115.11|5115.11|0
1627550300000|2021-07-29 09:18:20|5117.79|5117.79|5118.04|5118.04|5118.04|5118.04|5117.59|5117.59|0
1627550310000|2021-07-29 09:18:30|5117.83|5117.83|5117.37|5117.37|5118.06|5118.06|5117.37|5117.37|0
1627550320000|2021-07-29 09:18:40|5117.85|5117.85|5117.35|5117.35|5118.28|5118.28|5117.35|5117.35|0
1627550330000|2021-07-29 09:18:50|5117.93|5117.93|5117.71|5117.71|5117.93|5117.93|5117.71|5117.71|0
1627550340000|2021-07-29 09:19:00|5118|5118|5118|5118|5118|5118|5118|5118|0
1627550350000|2021-07-29 09:19:10|5118.22|5118.22|5118.45|5118.45|5118.45|5118.45|5118.22|5118.22|0
1627550360000|2021-07-29 09:19:20|5117.81|5117.81|5118.11|5118.11|5118.45|5118.45|5117.81|5117.81|0
1627550370000|2021-07-29 09:19:30|5118.4|5118.4|5120.37|5120.37|5120.59|5120.59|5118.4|5118.4|0
1627550380000|2021-07-29 09:19:40|5120.15|5120.15|5120.04|5120.04|5120.15|5120.15|5119.51|5119.51|0
1627550390000|2021-07-29 09:19:50|5121.69|5121.69|5121.53|5121.53|5121.96|5121.96|5121.53|5121.53|0
1627550400000|2021-07-29 09:20:00|5122|5122|5122.67|5122.67|5122.67|5122.67|5121.76|5121.76|0
1627550410000|2021-07-29 09:20:10|5124.49|5124.49|5128.64|5128.64|5128.64|5128.64|5124.49|5124.49|0
1627550430000|2021-07-29 09:20:30|5129.36|5129.36|5128.64|5128.64|5129.36|5129.36|5128.64|5128.64|0
1627550440000|2021-07-29 09:20:40|5128.21|5128.21|5128.64|5128.64|5128.64|5128.64|5128.21|5128.21|0
1627550450000|2021-07-29 09:20:50|5127.82|5127.82|5126.12|5126.12|5127.82|5127.82|5126.12|5126.12|0
1627550460000|2021-07-29 09:21:00|5126.41|5126.41|5124.16|5124.16|5126.41|5126.41|5123.96|5123.96|0
1627550470000|2021-07-29 09:21:10|5124.39|5124.39|5124.08|5124.08|5124.39|5124.39|5124.08|5124.08|0
1627550490000|2021-07-29 09:21:30|5124.56|5124.56|5124.61|5124.61|5124.61|5124.61|5124.32|5124.32|0
1627550530000|2021-07-29 09:22:10|5124.37|5124.37|5122.43|5122.43|5124.37|5124.37|5122.43|5122.43|0
1627550540000|2021-07-29 09:22:20|5122.9|5122.9|5121.66|5121.66|5123.41|5123.41|5121.02|5121.02|0
1627550550000|2021-07-29 09:22:30|5121.37|5121.37|5121.37|5121.37|5121.37|5121.37|5121.37|5121.37|0
1627550560000|2021-07-29 09:22:40|5121.95|5121.95|5121.95|5121.95|5121.95|5121.95|5121.95|5121.95|0
1627550570000|2021-07-29 09:22:50|5121.74|5121.74|5121.98|5121.98|5122.45|5122.45|5121.74|5121.74|0
1627550580000|2021-07-29 09:23:00|5121.49|5121.49|5121.92|5121.92|5121.92|5121.92|5121.49|5121.49|0
1627550590000|2021-07-29 09:23:10|5122.21|5122.21|5121.92|5121.92|5122.21|5122.21|5121.92|5121.92|0
1627550600000|2021-07-29 09:23:20|5121.35|5121.35|5121.57|5121.57|5121.57|5121.57|5121.28|5121.28|0
1627550610000|2021-07-29 09:23:30|5122.15|5122.15|5122.39|5122.39|5122.39|5122.39|5122.15|5122.15|0
1627550630000|2021-07-29 09:23:50|5122.6|5122.6|5124.52|5124.52|5124.52|5124.52|5122.6|5122.6|0
1627550640000|2021-07-29 09:24:00|5125.67|5125.67|5126.24|5126.24|5126.96|5126.96|5125.45|5125.45|0
1627550650000|2021-07-29 09:24:10|5126|5126|5127.51|5127.51|5127.51|5127.51|5126|5126|0
1627550660000|2021-07-29 09:24:20|5127.96|5127.96|5126.92|5126.92|5128.02|5128.02|5126.92|5126.92|0
1627550670000|2021-07-29 09:24:30|5126.68|5126.68|5127.11|5127.11|5127.11|5127.11|5126.68|5126.68|0
1627550680000|2021-07-29 09:24:40|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|0
1627550690000|2021-07-29 09:24:50|5127.36|5127.36|5127.35|5127.35|5127.36|5127.36|5127.35|5127.35|0
1627550700000|2021-07-29 09:25:00|5126.18|5126.18|5126.18|5126.18|5126.65|5126.65|5126.18|5126.18|0
1627550710000|2021-07-29 09:25:10|5125.89|5125.89|5124.76|5124.76|5125.89|5125.89|5124.76|5124.76|0
1627550730000|2021-07-29 09:25:30|5124.78|5124.78|5125.69|5125.69|5125.9|5125.9|5124.78|5124.78|0
1627550740000|2021-07-29 09:25:40|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|0
1627550750000|2021-07-29 09:25:50|5126.19|5126.19|5127.2|5127.2|5127.2|5127.2|5126.19|5126.19|0
1627550760000|2021-07-29 09:26:00|5127.84|5127.84|5128.08|5128.08|5128.08|5128.08|5127.84|5127.84|0
1627550770000|2021-07-29 09:26:10|5128.32|5128.32|5128.32|5128.32|5128.32|5128.32|5128.32|5128.32|0
1627550780000|2021-07-29 09:26:20|5128.08|5128.08|5128.47|5128.47|5128.71|5128.71|5127.84|5127.84|0
1627550790000|2021-07-29 09:26:30|5127.42|5127.42|5125.88|5125.88|5127.42|5127.42|5125.3|5125.3|0
1627550800000|2021-07-29 09:26:40|5125.85|5125.85|5126.17|5126.17|5126.75|5126.75|5125.85|5125.85|0
1627550810000|2021-07-29 09:26:50|5126.41|5126.41|5126.17|5126.17|5126.41|5126.41|5126.17|5126.17|0
1627550820000|2021-07-29 09:27:00|5125.59|5125.59|5125.22|5125.22|5125.6|5125.6|5125.22|5125.22|0
1627550830000|2021-07-29 09:27:10|5125|5125|5124.53|5124.53|5125|5125|5124.53|5124.53|0
1627550840000|2021-07-29 09:27:20|5124.74|5124.74|5125.91|5125.91|5125.91|5125.91|5124.74|5124.74|0
1627550850000|2021-07-29 09:27:30|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|0
1627550860000|2021-07-29 09:27:40|5124.53|5124.53|5124.29|5124.29|5124.53|5124.53|5124.29|5124.29|0
1627550870000|2021-07-29 09:27:50|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|5123.86|0
1627550880000|2021-07-29 09:28:00|5123.38|5123.38|5121.53|5121.53|5123.62|5123.62|5121.53|5121.53|0
1627550890000|2021-07-29 09:28:10|5120.95|5120.95|5120.93|5120.93|5120.95|5120.95|5120.93|5120.93|0
1627550900000|2021-07-29 09:28:20|5120.46|5120.46|5118.68|5118.68|5120.46|5120.46|5118.68|5118.68|0
1627550910000|2021-07-29 09:28:30|5118.65|5118.65|5118.58|5118.58|5118.65|5118.65|5118.35|5118.35|0
1627550920000|2021-07-29 09:28:40|5118.57|5118.57|5118.09|5118.09|5118.57|5118.57|5117.8|5117.8|0
1627550940000|2021-07-29 09:29:00|5118.33|5118.33|5117.8|5117.8|5118.33|5118.33|5117.8|5117.8|0
1627550950000|2021-07-29 09:29:10|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|0
1627550960000|2021-07-29 09:29:20|5117.1|5117.1|5117.34|5117.34|5117.34|5117.34|5117.1|5117.1|0
1627550970000|2021-07-29 09:29:30|5116.76|5116.76|5116.05|5116.05|5116.76|5116.76|5116.05|5116.05|0
1627550980000|2021-07-29 09:29:40|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|0
1627550990000|2021-07-29 09:29:50|5115.66|5115.66|5116.07|5116.07|5116.52|5116.52|5115.66|5115.66|0
1627551000000|2021-07-29 09:30:00|5116.36|5116.36|5114.87|5114.87|5116.36|5116.36|5114.87|5114.87|0
1627551010000|2021-07-29 09:30:10|5115.09|5115.09|5115.52|5115.52|5115.78|5115.78|5114.87|5114.87|0
1627551020000|2021-07-29 09:30:20|5115.76|5115.76|5115.33|5115.33|5115.76|5115.76|5115.33|5115.33|0
1627551030000|2021-07-29 09:30:30|5115.04|5115.04|5114.07|5114.07|5115.04|5115.04|5114.07|5114.07|0
1627551040000|2021-07-29 09:30:40|5114.31|5114.31|5113.4|5113.4|5114.31|5114.31|5113.4|5113.4|0
1627551060000|2021-07-29 09:31:00|5113.16|5113.16|5113.21|5113.21|5113.21|5113.21|5112.63|5112.63|0
1627551070000|2021-07-29 09:31:10|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|0
1627551080000|2021-07-29 09:31:20|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|0
1627551090000|2021-07-29 09:31:30|5113.11|5113.11|5112.63|5112.63|5113.11|5113.11|5112.63|5112.63|0
1627551100000|2021-07-29 09:31:40|5112.2|5112.2|5111.7|5111.7|5112.2|5112.2|5111.49|5111.49|0
1627551120000|2021-07-29 09:32:00|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|0
1627551130000|2021-07-29 09:32:10|5112.42|5112.42|5111.94|5111.94|5112.87|5112.87|5111.94|5111.94|0
1627551140000|2021-07-29 09:32:20|5111.36|5111.36|5113.33|5113.33|5113.33|5113.33|5111.36|5111.36|0
1627551150000|2021-07-29 09:32:30|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|0
1627551170000|2021-07-29 09:32:50|5113.4|5113.4|5112.9|5112.9|5113.4|5113.4|5112.66|5112.66|0
1627551180000|2021-07-29 09:33:00|5112.68|5112.68|5113.07|5113.07|5113.29|5113.29|5112.68|5112.68|0
1627551210000|2021-07-29 09:33:30|5113.57|5113.57|5113.34|5113.34|5113.57|5113.57|5113.34|5113.34|0
1627551220000|2021-07-29 09:33:40|5113.37|5113.37|5113.66|5113.66|5113.66|5113.66|5113.37|5113.37|0
1627551240000|2021-07-29 09:34:00|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|0
1627551250000|2021-07-29 09:34:10|5114.31|5114.31|5114.55|5114.55|5114.55|5114.55|5114.31|5114.31|0
1627551260000|2021-07-29 09:34:20|5114.1|5114.1|5113.65|5113.65|5114.1|5114.1|5113.21|5113.21|0
1627551270000|2021-07-29 09:34:30|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|0
1627551280000|2021-07-29 09:34:40|5114.53|5114.53|5116.4|5116.4|5116.4|5116.4|5114.53|5114.53|0
1627551300000|2021-07-29 09:35:00|5116.16|5116.16|5113.55|5113.55|5116.16|5116.16|5113.12|5113.12|0
1627551310000|2021-07-29 09:35:10|5114.26|5114.26|5115.22|5115.22|5115.22|5115.22|5114.26|5114.26|0
1627551320000|2021-07-29 09:35:20|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1627551340000|2021-07-29 09:35:40|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|0
1627551350000|2021-07-29 09:35:50|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|0
1627551360000|2021-07-29 09:36:00|5115.7|5115.7|5117.88|5117.88|5117.88|5117.88|5115.7|5115.7|0
1627551370000|2021-07-29 09:36:10|5118.1|5118.1|5118.31|5118.31|5118.31|5118.31|5118.1|5118.1|0
1627551380000|2021-07-29 09:36:20|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|0
1627551420000|2021-07-29 09:37:00|5118.77|5118.77|5119.01|5119.01|5119.01|5119.01|5118.77|5118.77|0
1627551430000|2021-07-29 09:37:10|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|0
1627551440000|2021-07-29 09:37:20|5120.64|5120.64|5122.1|5122.1|5122.1|5122.1|5120.64|5120.64|0
1627551450000|2021-07-29 09:37:30|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|0
1627551460000|2021-07-29 09:37:40|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1627551470000|2021-07-29 09:37:50|5122.68|5122.68|5123.16|5123.16|5123.37|5123.37|5122.68|5122.68|0
1627551480000|2021-07-29 09:38:00|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|5122.58|5122.58|0
1627551490000|2021-07-29 09:38:10|5123.75|5123.75|5124.55|5124.55|5124.55|5124.55|5123.75|5123.75|0
1627551510000|2021-07-29 09:38:30|5125.74|5125.74|5126.51|5126.51|5126.51|5126.51|5125.74|5125.74|0
1627551530000|2021-07-29 09:38:50|5126.08|5126.08|5126.03|5126.03|5126.08|5126.08|5125.81|5125.81|0
1627551540000|2021-07-29 09:39:00|5126.9|5126.9|5127.37|5127.37|5127.37|5127.37|5126.9|5126.9|0
1627551550000|2021-07-29 09:39:10|5126.51|5126.51|5125.05|5125.05|5126.51|5126.51|5124.76|5124.76|0
1627551560000|2021-07-29 09:39:20|5125.34|5125.34|5124.91|5124.91|5125.34|5125.34|5124.91|5124.91|0
1627551570000|2021-07-29 09:39:30|5125.48|5125.48|5125.77|5125.77|5125.77|5125.77|5125.48|5125.48|0
1627551580000|2021-07-29 09:39:40|5125.32|5125.32|5125.3|5125.3|5125.32|5125.32|5125.06|5125.06|0
1627551590000|2021-07-29 09:39:50|5124.86|5124.86|5124.63|5124.63|5124.86|5124.86|5124.63|5124.63|0
1627551610000|2021-07-29 09:40:10|5124.84|5124.84|5124.84|5124.84|5125.06|5125.06|5124.84|5124.84|0
1627551620000|2021-07-29 09:40:20|5125.27|5125.27|5124.67|5124.67|5125.51|5125.51|5124.64|5124.64|0
1627551640000|2021-07-29 09:40:40|5124.38|5124.38|5120.24|5120.24|5124.38|5124.38|5120.24|5120.24|0
1627551660000|2021-07-29 09:41:00|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1627551670000|2021-07-29 09:41:10|5119.97|5119.97|5120.9|5120.9|5120.9|5120.9|5119.97|5119.97|0
1627551680000|2021-07-29 09:41:20|5121.14|5121.14|5124.98|5124.98|5124.98|5124.98|5121.14|5121.14|0
1627551690000|2021-07-29 09:41:30|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|0
1627551700000|2021-07-29 09:41:40|5125.47|5125.47|5125.47|5125.47|5125.47|5125.47|5125.47|5125.47|0
1627551710000|2021-07-29 09:41:50|5125|5125|5125|5125|5125|5125|5125|5125|0
1627551750000|2021-07-29 09:42:30|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|0
1627551760000|2021-07-29 09:42:40|5124.49|5124.49|5124.71|5124.71|5124.71|5124.71|5124.49|5124.49|0
1627551770000|2021-07-29 09:42:50|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|0
1627551780000|2021-07-29 09:43:00|5124.28|5124.28|5123.35|5123.35|5124.28|5124.28|5123.35|5123.35|0
1627551790000|2021-07-29 09:43:10|5123.56|5123.56|5123.99|5123.99|5123.99|5123.99|5123.56|5123.56|0
1627551800000|2021-07-29 09:43:20|5123.56|5123.56|5125|5125|5125|5125|5123.56|5123.56|0
1627551810000|2021-07-29 09:43:30|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|0
1627551820000|2021-07-29 09:43:40|5126.12|5126.12|5125.21|5125.21|5126.12|5126.12|5125.21|5125.21|0
1627551830000|2021-07-29 09:43:50|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|0
1627551860000|2021-07-29 09:44:20|5124.97|5124.97|5125.4|5125.4|5125.4|5125.4|5124.97|5124.97|0
1627551880000|2021-07-29 09:44:40|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|0
1627551890000|2021-07-29 09:44:50|5125.27|5125.27|5125.46|5125.46|5125.46|5125.46|5125.03|5125.03|0
1627551900000|2021-07-29 09:45:00|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|0
1627551910000|2021-07-29 09:45:10|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.74|5124.74|0
1627551930000|2021-07-29 09:45:30|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1627551940000|2021-07-29 09:45:40|5124.6|5124.6|5124.31|5124.31|5124.6|5124.6|5124.31|5124.31|0
1627551950000|2021-07-29 09:45:50|5124.09|5124.09|5123.85|5123.85|5124.09|5124.09|5123.85|5123.85|0
1627551960000|2021-07-29 09:46:00|5124.07|5124.07|5124.23|5124.23|5124.76|5124.76|5124.07|5124.07|0
1627551970000|2021-07-29 09:46:10|5124.45|5124.45|5124.69|5124.69|5125.14|5125.14|5124.45|5124.45|0
1627551980000|2021-07-29 09:46:20|5125.56|5125.56|5126.54|5126.54|5126.54|5126.54|5125.56|5125.56|0
1627551990000|2021-07-29 09:46:30|5126.75|5126.75|5129.79|5129.79|5129.79|5129.79|5126.75|5126.75|0
1627552000000|2021-07-29 09:46:40|5129.35|5129.35|5129.07|5129.07|5129.35|5129.35|5129.07|5129.07|0
1627552010000|2021-07-29 09:46:50|5128.85|5128.85|5127.9|5127.9|5128.85|5128.85|5127.9|5127.9|0
1627552030000|2021-07-29 09:47:10|5127.03|5127.03|5127.32|5127.32|5127.61|5127.61|5127.03|5127.03|0
1627552050000|2021-07-29 09:47:30|5127.9|5127.9|5128.11|5128.11|5128.11|5128.11|5127.68|5127.68|0
1627552060000|2021-07-29 09:47:40|5127.46|5127.46|5128.66|5128.66|5128.66|5128.66|5127.46|5127.46|0
1627552070000|2021-07-29 09:47:50|5128.01|5128.01|5129.11|5129.11|5129.11|5129.11|5128.01|5128.01|0
1627552080000|2021-07-29 09:48:00|5129.59|5129.59|5129.57|5129.57|5129.83|5129.83|5129.35|5129.35|0
1627552090000|2021-07-29 09:48:10|5129.35|5129.35|5129.35|5129.35|5129.57|5129.57|5129.35|5129.35|0
1627552100000|2021-07-29 09:48:20|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|0
1627552110000|2021-07-29 09:48:30|5129.85|5129.85|5130.69|5130.69|5131.58|5131.58|5129.85|5129.85|0
1627552120000|2021-07-29 09:48:40|5130.91|5130.91|5130.67|5130.67|5130.91|5130.91|5130.67|5130.67|0
1627552140000|2021-07-29 09:49:00|5130.89|5130.89|5130.76|5130.76|5130.96|5130.96|5130.67|5130.67|0
1627552160000|2021-07-29 09:49:20|5131.2|5131.2|5131.67|5131.67|5131.67|5131.67|5131.2|5131.2|0
1627552170000|2021-07-29 09:49:30|5131.89|5131.89|5131.67|5131.67|5131.89|5131.89|5131.67|5131.67|0
1627552180000|2021-07-29 09:49:40|5131.89|5131.89|5132.42|5132.42|5132.64|5132.64|5131.89|5131.89|0
1627552190000|2021-07-29 09:49:50|5132.86|5132.86|5131.95|5131.95|5132.86|5132.86|5131.71|5131.71|0
1627552200000|2021-07-29 09:50:00|5131.52|5131.52|5130.32|5130.32|5131.86|5131.86|5130.32|5130.32|0
1627552210000|2021-07-29 09:50:10|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|0
1627552220000|2021-07-29 09:50:20|5130.82|5130.82|5132.5|5132.5|5132.5|5132.5|5130.82|5130.82|0
1627552230000|2021-07-29 09:50:30|5132.02|5132.02|5131.2|5131.2|5132.02|5132.02|5131.2|5131.2|0
1627552250000|2021-07-29 09:50:50|5130.49|5130.49|5129.62|5129.62|5130.49|5130.49|5129.62|5129.62|0
1627552260000|2021-07-29 09:51:00|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|0
1627552290000|2021-07-29 09:51:30|5128.83|5128.83|5129.28|5129.28|5129.28|5129.28|5128.83|5128.83|0
1627552300000|2021-07-29 09:51:40|5129.05|5129.05|5129.03|5129.03|5129.05|5129.05|5128.81|5128.81|0
1627552310000|2021-07-29 09:51:50|5128.81|5128.81|5128.57|5128.57|5128.81|5128.81|5127.92|5127.92|0
1627552320000|2021-07-29 09:52:00|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|5128.81|0
1627552330000|2021-07-29 09:52:10|5128.59|5128.59|5130.92|5130.92|5130.92|5130.92|5128.59|5128.59|0
1627552340000|2021-07-29 09:52:20|5130.63|5130.63|5130.37|5130.37|5131.5|5131.5|5130.37|5130.37|0
1627552360000|2021-07-29 09:52:40|5129.21|5129.21|5129.45|5129.45|5129.45|5129.45|5129.21|5129.21|0
1627552370000|2021-07-29 09:52:50|5129.69|5129.69|5129|5129|5129.69|5129.69|5128.35|5128.35|0
1627552380000|2021-07-29 09:53:00|5128.52|5128.52|5128.52|5128.52|5128.52|5128.52|5128.52|5128.52|0
1627552390000|2021-07-29 09:53:10|5128.09|5128.09|5128.31|5128.31|5128.31|5128.31|5128.09|5128.09|0
1627552420000|2021-07-29 09:53:40|5128.09|5128.09|5126.8|5126.8|5128.09|5128.09|5126.8|5126.8|0
1627552450000|2021-07-29 09:54:10|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|5126.56|0
1627552460000|2021-07-29 09:54:20|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|0
1627552470000|2021-07-29 09:54:30|5126.27|5126.27|5125.79|5125.79|5126.27|5126.27|5125.79|5125.79|0
1627552490000|2021-07-29 09:54:50|5124.63|5124.63|5123.29|5123.29|5124.63|5124.63|5122.86|5122.86|0
1627552500000|2021-07-29 09:55:00|5123.58|5123.58|5123.57|5123.57|5123.58|5123.58|5123.57|5123.57|0
1627552510000|2021-07-29 09:55:10|5124.44|5124.44|5126.09|5126.09|5126.54|5126.54|5124.44|5124.44|0
1627552530000|2021-07-29 09:55:30|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|0
1627552540000|2021-07-29 09:55:40|5127|5127|5127|5127|5127|5127|5127|5127|0
1627552550000|2021-07-29 09:55:50|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|0
1627552560000|2021-07-29 09:56:00|5127.88|5127.88|5127.88|5127.88|5128.31|5128.31|5127.88|5127.88|0
1627552570000|2021-07-29 09:56:10|5128.12|5128.12|5128.65|5128.65|5128.65|5128.65|5128.12|5128.12|0
1627552580000|2021-07-29 09:56:20|5128.41|5128.41|5128.12|5128.12|5128.41|5128.41|5128.12|5128.12|0
1627552620000|2021-07-29 09:57:00|5127.64|5127.64|5127.64|5127.64|5127.64|5127.64|5127.64|5127.64|0
1627552630000|2021-07-29 09:57:10|5127.72|5127.72|5128.01|5128.01|5128.01|5128.01|5127.72|5127.72|0
1627552650000|2021-07-29 09:57:30|5128.49|5128.49|5128.49|5128.49|5128.49|5128.49|5128.49|5128.49|0
1627552660000|2021-07-29 09:57:40|5128.57|5128.57|5129.28|5129.28|5129.28|5129.28|5128.57|5128.57|0
1627552670000|2021-07-29 09:57:50|5128.85|5128.85|5129.71|5129.71|5129.71|5129.71|5128.85|5128.85|0
1627552680000|2021-07-29 09:58:00|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|0
1627552690000|2021-07-29 09:58:10|5130.27|5130.27|5130.94|5130.94|5130.96|5130.96|5130.27|5130.27|0
1627552700000|2021-07-29 09:58:20|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.69|5130.69|0
1627552710000|2021-07-29 09:58:30|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|0
1627552720000|2021-07-29 09:58:40|5130.34|5130.34|5130.72|5130.72|5130.93|5130.93|5130.34|5130.34|0
1627552730000|2021-07-29 09:58:50|5131.15|5131.15|5131.15|5131.15|5131.15|5131.15|5131.15|5131.15|0
1627552750000|2021-07-29 09:59:10|5131.44|5131.44|5132.39|5132.39|5132.68|5132.68|5131.44|5131.44|0
1627552760000|2021-07-29 09:59:20|5132.15|5132.15|5130.86|5130.86|5132.15|5132.15|5130.86|5130.86|0
1627552770000|2021-07-29 09:59:30|5131.44|5131.44|5132.82|5132.82|5132.82|5132.82|5131.44|5131.44|0
1627552780000|2021-07-29 09:59:40|5133.06|5133.06|5133.32|5133.32|5133.32|5133.32|5133.06|5133.06|0
1627552800000|2021-07-29 10:00:00|5132.36|5132.36|5132.84|5132.84|5132.84|5132.84|5132.36|5132.36|0
1627552810000|2021-07-29 10:00:10|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|0
1627552820000|2021-07-29 10:00:20|5132.84|5132.84|5133.05|5133.05|5133.05|5133.05|5132.84|5132.84|0
1627552830000|2021-07-29 10:00:30|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|0
1627552840000|2021-07-29 10:00:40|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|0
1627552860000|2021-07-29 10:01:00|5132.29|5132.29|5131.59|5131.59|5132.29|5132.29|5131.59|5131.59|0
1627552870000|2021-07-29 10:01:10|5131.3|5131.3|5131.06|5131.06|5131.3|5131.3|5131.06|5131.06|0
1627552880000|2021-07-29 10:01:20|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|0
1627552900000|2021-07-29 10:01:40|5131.73|5131.73|5131.76|5131.76|5131.76|5131.76|5131.73|5131.73|0
1627552910000|2021-07-29 10:01:50|5131.52|5131.52|5131.76|5131.76|5131.76|5131.76|5131.52|5131.52|0
1627552930000|2021-07-29 10:02:10|5132.57|5132.57|5133.97|5133.97|5133.97|5133.97|5132.57|5132.57|0
1627552940000|2021-07-29 10:02:20|5133.89|5133.89|5135.19|5135.19|5135.19|5135.19|5133.89|5133.89|0
1627552950000|2021-07-29 10:02:30|5135.48|5135.48|5138.41|5138.41|5138.41|5138.41|5135.48|5135.48|0
1627552960000|2021-07-29 10:02:40|5138.88|5138.88|5139.1|5139.1|5139.32|5139.32|5138.88|5138.88|0
1627552980000|2021-07-29 10:03:00|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|0
1627552990000|2021-07-29 10:03:10|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|0
1627553000000|2021-07-29 10:03:20|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|0
1627553010000|2021-07-29 10:03:30|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|0
1627553020000|2021-07-29 10:03:40|5140.47|5140.47|5140.83|5140.83|5141.31|5141.31|5140.47|5140.47|0
1627553030000|2021-07-29 10:03:50|5141.05|5141.05|5140.83|5140.83|5141.05|5141.05|5140.83|5140.83|0
1627553040000|2021-07-29 10:04:00|5140.84|5140.84|5142.22|5142.22|5142.22|5142.22|5140.84|5140.84|0
1627553050000|2021-07-29 10:04:10|5142.01|5142.01|5142.01|5142.01|5142.22|5142.22|5142.01|5142.01|0
1627553070000|2021-07-29 10:04:30|5141.53|5141.53|5141.07|5141.07|5141.53|5141.53|5140.86|5140.86|0
1627553080000|2021-07-29 10:04:40|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|0
1627553100000|2021-07-29 10:05:00|5140.57|5140.57|5141.43|5141.43|5141.48|5141.48|5140.57|5140.57|0
1627553110000|2021-07-29 10:05:10|5140.57|5140.57|5139.78|5139.78|5140.57|5140.57|5139.34|5139.34|0
1627553120000|2021-07-29 10:05:20|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|0
1627553130000|2021-07-29 10:05:30|5138.91|5138.91|5139.78|5139.78|5139.8|5139.8|5138.91|5138.91|0
1627553140000|2021-07-29 10:05:40|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|0
1627553150000|2021-07-29 10:05:50|5139.35|5139.35|5139.35|5139.35|5139.35|5139.35|5139.35|5139.35|0
1627553160000|2021-07-29 10:06:00|5139.06|5139.06|5138.17|5138.17|5139.06|5139.06|5138.17|5138.17|0
1627553170000|2021-07-29 10:06:10|5138.46|5138.46|5138.88|5138.88|5138.88|5138.88|5138.44|5138.44|0
1627553180000|2021-07-29 10:06:20|5139.11|5139.11|5139.38|5139.38|5139.62|5139.62|5139.11|5139.11|0
1627553200000|2021-07-29 10:06:40|5138.93|5138.93|5138.72|5138.72|5138.93|5138.93|5138.72|5138.72|0
1627553220000|2021-07-29 10:07:00|5138.93|5138.93|5139.2|5139.2|5139.2|5139.2|5138.72|5138.72|0
1627553230000|2021-07-29 10:07:10|5139.63|5139.63|5140.76|5140.76|5141|5141|5139.63|5139.63|0
1627553240000|2021-07-29 10:07:20|5141|5141|5141.03|5141.03|5141.03|5141.03|5141|5141|0
1627553250000|2021-07-29 10:07:30|5141.05|5141.05|5141.09|5141.09|5141.09|5141.09|5141.05|5141.05|0
1627553260000|2021-07-29 10:07:40|5140.85|5140.85|5140.62|5140.62|5140.85|5140.85|5140.62|5140.62|0
1627553280000|2021-07-29 10:08:00|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|0
1627553290000|2021-07-29 10:08:10|5140.99|5140.99|5142.14|5142.14|5143.6|5143.6|5140.99|5140.99|0
1627553300000|2021-07-29 10:08:20|5141.71|5141.71|5141.26|5141.26|5141.71|5141.71|5140.83|5140.83|0
1627553310000|2021-07-29 10:08:30|5141.69|5141.69|5142.93|5142.93|5142.93|5142.93|5141.69|5141.69|0
1627553320000|2021-07-29 10:08:40|5143.17|5143.17|5143.43|5143.43|5143.43|5143.43|5143.14|5143.14|0
1627553330000|2021-07-29 10:08:50|5143.42|5143.42|5143.1|5143.1|5143.42|5143.42|5143.1|5143.1|0
1627553340000|2021-07-29 10:09:00|5143.79|5143.79|5144.46|5144.46|5144.46|5144.46|5143.79|5143.79|0
1627553350000|2021-07-29 10:09:10|5143.99|5143.99|5143.51|5143.51|5143.99|5143.99|5143.29|5143.29|0
1627553360000|2021-07-29 10:09:20|5143.3|5143.3|5143.53|5143.53|5143.53|5143.53|5143.08|5143.08|0
1627553370000|2021-07-29 10:09:30|5142.95|5142.95|5142.25|5142.25|5142.95|5142.95|5142.06|5142.06|0
1627553380000|2021-07-29 10:09:40|5142.73|5142.73|5141.9|5141.9|5143.38|5143.38|5141.9|5141.9|0
1627553390000|2021-07-29 10:09:50|5141.61|5141.61|5141.61|5141.61|5141.61|5141.61|5141.4|5141.4|0
1627553400000|2021-07-29 10:10:00|5141.9|5141.9|5141.65|5141.65|5141.9|5141.9|5141.47|5141.47|0
1627553410000|2021-07-29 10:10:10|5141.41|5141.41|5144.1|5144.1|5144.1|5144.1|5141.41|5141.41|0
1627553420000|2021-07-29 10:10:20|5144.34|5144.34|5145.59|5145.59|5145.59|5145.59|5144.34|5144.34|0
1627553430000|2021-07-29 10:10:30|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|0
1627553440000|2021-07-29 10:10:40|5145.55|5145.55|5145.06|5145.06|5145.55|5145.55|5144.84|5144.84|0
1627553450000|2021-07-29 10:10:50|5145.27|5145.27|5145.27|5145.27|5145.27|5145.27|5145.27|5145.27|0
1627553460000|2021-07-29 10:11:00|5145.75|5145.75|5145.75|5145.75|5146.04|5146.04|5145.75|5145.75|0
1627553470000|2021-07-29 10:11:10|5145.78|5145.78|5145.84|5145.84|5145.84|5145.84|5145.78|5145.78|0
1627553490000|2021-07-29 10:11:30|5145.62|5145.62|5145.43|5145.43|5145.72|5145.72|5145.14|5145.14|0
1627553500000|2021-07-29 10:11:40|5145.47|5145.47|5144.55|5144.55|5145.53|5145.53|5144.33|5144.33|0
1627553510000|2021-07-29 10:11:50|5144.53|5144.53|5144.53|5144.53|5144.53|5144.53|5144.53|5144.53|0
1627553530000|2021-07-29 10:12:10|5144.1|5144.1|5144.31|5144.31|5144.31|5144.31|5144.1|5144.1|0
1627553540000|2021-07-29 10:12:20|5144.33|5144.33|5142.63|5142.63|5144.33|5144.33|5142.63|5142.63|0
1627553550000|2021-07-29 10:12:30|5142.41|5142.41|5141.83|5141.83|5142.41|5142.41|5141.83|5141.83|0
1627553560000|2021-07-29 10:12:40|5141.82|5141.82|5142.1|5142.1|5142.1|5142.1|5141.46|5141.46|0
1627553580000|2021-07-29 10:13:00|5141.39|5141.39|5139.58|5139.58|5141.39|5141.39|5139.02|5139.02|0
1627553590000|2021-07-29 10:13:10|5138.72|5138.72|5135.48|5135.48|5138.72|5138.72|5135.45|5135.45|0
1627553600000|2021-07-29 10:13:20|5135.2|5135.2|5136.51|5136.51|5136.51|5136.51|5135.12|5135.12|0
1627553610000|2021-07-29 10:13:30|5136.53|5136.53|5136.96|5136.96|5136.96|5136.96|5136.51|5136.51|0
1627553620000|2021-07-29 10:13:40|5137.25|5137.25|5137.59|5137.59|5137.59|5137.59|5137.25|5137.25|0
1627553630000|2021-07-29 10:13:50|5136.94|5136.94|5136.75|5136.75|5137.64|5137.64|5136.22|5136.22|0
1627553640000|2021-07-29 10:14:00|5136.71|5136.71|5136.67|5136.67|5136.71|5136.71|5136.67|5136.67|0
1627553650000|2021-07-29 10:14:10|5136.45|5136.45|5137.36|5137.36|5137.38|5137.38|5136.45|5136.45|0
1627553660000|2021-07-29 10:14:20|5137.34|5137.34|5137.34|5137.34|5137.34|5137.34|5137.34|5137.34|0
1627553670000|2021-07-29 10:14:30|5137.32|5137.32|5137.32|5137.32|5137.32|5137.32|5137.32|5137.32|0
1627553690000|2021-07-29 10:14:50|5137.54|5137.54|5138.26|5138.26|5138.26|5138.26|5136.65|5136.65|0
1627553710000|2021-07-29 10:15:10|5138.69|5138.69|5138.17|5138.17|5138.69|5138.69|5138.02|5138.02|0
1627553720000|2021-07-29 10:15:20|5137.53|5137.53|5137.72|5137.72|5137.72|5137.72|5137.53|5137.53|0
1627553740000|2021-07-29 10:15:40|5137.74|5137.74|5136.06|5136.06|5137.74|5137.74|5136.06|5136.06|0
1627553750000|2021-07-29 10:15:50|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|0
1627553760000|2021-07-29 10:16:00|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|0
1627553770000|2021-07-29 10:16:10|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|5136.83|5136.83|0
1627553790000|2021-07-29 10:16:30|5136.83|5136.83|5139.89|5139.89|5139.89|5139.89|5136.83|5136.83|0
1627553800000|2021-07-29 10:16:40|5139.91|5139.91|5139.9|5139.9|5139.91|5139.91|5139.9|5139.9|0
1627553820000|2021-07-29 10:17:00|5140.38|5140.38|5141.25|5141.25|5141.25|5141.25|5140.38|5140.38|0
1627553830000|2021-07-29 10:17:10|5140.36|5140.36|5141.49|5141.49|5141.73|5141.73|5140.12|5140.12|0
1627553850000|2021-07-29 10:17:30|5141.73|5141.73|5141.25|5141.25|5141.73|5141.73|5141.25|5141.25|0
1627553870000|2021-07-29 10:17:50|5140.6|5140.6|5139.92|5139.92|5140.6|5140.6|5139.92|5139.92|0
1627553880000|2021-07-29 10:18:00|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|0
1627553890000|2021-07-29 10:18:10|5139.68|5139.68|5140.33|5140.33|5140.76|5140.76|5139.68|5139.68|0
1627553900000|2021-07-29 10:18:20|5140.62|5140.62|5140.14|5140.14|5140.62|5140.62|5140.14|5140.14|0
1627553910000|2021-07-29 10:18:30|5139.85|5139.85|5139.85|5139.85|5139.85|5139.85|5139.85|5139.85|0
1627553930000|2021-07-29 10:18:50|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|0
1627553940000|2021-07-29 10:19:00|5140.17|5140.17|5140.47|5140.47|5140.47|5140.47|5140.17|5140.17|0
1627553970000|2021-07-29 10:19:30|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|0
1627553980000|2021-07-29 10:19:40|5141.09|5141.09|5140.8|5140.8|5141.09|5141.09|5140.8|5140.8|0
1627553990000|2021-07-29 10:19:50|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|0
1627554000000|2021-07-29 10:20:00|5141.11|5141.11|5140.8|5140.8|5141.11|5141.11|5140.51|5140.51|0
1627554010000|2021-07-29 10:20:10|5141.01|5141.01|5141.44|5141.44|5141.44|5141.44|5141.01|5141.01|0
1627554020000|2021-07-29 10:20:20|5141.5|5141.5|5141.48|5141.48|5141.5|5141.5|5141.48|5141.48|0
1627554030000|2021-07-29 10:20:30|5141.77|5141.77|5141.58|5141.58|5142.99|5142.99|5141.58|5141.58|0
1627554040000|2021-07-29 10:20:40|5141.79|5141.79|5144.72|5144.72|5144.72|5144.72|5141.79|5141.79|0
1627554050000|2021-07-29 10:20:50|5145.15|5145.15|5145.15|5145.15|5145.15|5145.15|5145.15|5145.15|0
1627554060000|2021-07-29 10:21:00|5145.18|5145.18|5144.57|5144.57|5145.22|5145.22|5144.57|5144.57|0
1627554070000|2021-07-29 10:21:10|5143.88|5143.88|5143.84|5143.84|5143.88|5143.88|5143.84|5143.84|0
1627554080000|2021-07-29 10:21:20|5143.6|5143.6|5143.84|5143.84|5143.84|5143.84|5143.6|5143.6|0
1627554090000|2021-07-29 10:21:30|5144.06|5144.06|5144.27|5144.27|5144.27|5144.27|5144.06|5144.06|0
1627554100000|2021-07-29 10:21:40|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|0
1627554110000|2021-07-29 10:21:50|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.64|5143.64|0
1627554120000|2021-07-29 10:22:00|5144.37|5144.37|5145.95|5145.95|5145.95|5145.95|5144.37|5144.37|0
1627554130000|2021-07-29 10:22:10|5145.06|5145.06|5145.06|5145.06|5145.06|5145.06|5145.06|5145.06|0
1627554140000|2021-07-29 10:22:20|5145.49|5145.49|5145.71|5145.71|5145.71|5145.71|5145.49|5145.49|0
1627554150000|2021-07-29 10:22:30|5145.06|5145.06|5144.3|5144.3|5145.21|5145.21|5144.3|5144.3|0
1627554160000|2021-07-29 10:22:40|5144.54|5144.54|5145.9|5145.9|5145.9|5145.9|5144.54|5144.54|0
1627554170000|2021-07-29 10:22:50|5146.11|5146.11|5146.62|5146.62|5146.91|5146.91|5146.11|5146.11|0
1627554180000|2021-07-29 10:23:00|5146.14|5146.14|5145.88|5145.88|5146.14|5146.14|5145.88|5145.88|0
1627554190000|2021-07-29 10:23:10|5145.66|5145.66|5146.6|5146.6|5146.6|5146.6|5145.42|5145.42|0
1627554200000|2021-07-29 10:23:20|5146.81|5146.81|5146.16|5146.16|5146.81|5146.81|5146.16|5146.16|0
1627554210000|2021-07-29 10:23:30|5146.81|5146.81|5148.18|5148.18|5148.67|5148.67|5146.81|5146.81|0
1627554220000|2021-07-29 10:23:40|5147.75|5147.75|5148.87|5148.87|5148.87|5148.87|5147.75|5147.75|0
1627554230000|2021-07-29 10:23:50|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.42|5148.42|0
1627554240000|2021-07-29 10:24:00|5148.42|5148.42|5148.63|5148.63|5148.63|5148.63|5148.42|5148.42|0
1627554250000|2021-07-29 10:24:10|5148.42|5148.42|5148.63|5148.63|5148.63|5148.63|5148.42|5148.42|0
1627554260000|2021-07-29 10:24:20|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|5148.44|5148.44|0
1627554270000|2021-07-29 10:24:30|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|0
1627554280000|2021-07-29 10:24:40|5149.44|5149.44|5149.68|5149.68|5149.91|5149.91|5149.44|5149.44|0
1627554290000|2021-07-29 10:24:50|5149.39|5149.39|5148.93|5148.93|5149.39|5149.39|5148.93|5148.93|0
1627554300000|2021-07-29 10:25:00|5149.22|5149.22|5149.44|5149.44|5149.44|5149.44|5149.22|5149.22|0
1627554310000|2021-07-29 10:25:10|5148.62|5148.62|5149.46|5149.46|5149.46|5149.46|5148.19|5148.19|0
1627554320000|2021-07-29 10:25:20|5149.17|5149.17|5148.88|5148.88|5149.17|5149.17|5148.88|5148.88|0
1627554330000|2021-07-29 10:25:30|5149.39|5149.39|5150.35|5150.35|5150.35|5150.35|5149.39|5149.39|0
1627554340000|2021-07-29 10:25:40|5150.56|5150.56|5150.62|5150.62|5150.91|5150.91|5150.56|5150.56|0
1627554350000|2021-07-29 10:25:50|5150.91|5150.91|5147.98|5147.98|5150.91|5150.91|5147.76|5147.76|0
1627554360000|2021-07-29 10:26:00|5148.63|5148.63|5148.41|5148.41|5148.63|5148.63|5147.98|5147.98|0
1627554370000|2021-07-29 10:26:10|5148.39|5148.39|5149.34|5149.34|5149.34|5149.34|5148.39|5148.39|0
1627554380000|2021-07-29 10:26:20|5148.47|5148.47|5149.35|5149.35|5149.35|5149.35|5148.47|5148.47|0
1627554390000|2021-07-29 10:26:30|5149.14|5149.14|5149.93|5149.93|5149.93|5149.93|5149.14|5149.14|0
1627554400000|2021-07-29 10:26:40|5151.47|5151.47|5151.9|5151.9|5151.9|5151.9|5151.47|5151.47|0
1627554410000|2021-07-29 10:26:50|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|0
1627554420000|2021-07-29 10:27:00|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|0
1627554430000|2021-07-29 10:27:10|5151.24|5151.24|5149.96|5149.96|5151.24|5151.24|5149.96|5149.96|0
1627554440000|2021-07-29 10:27:20|5149.16|5149.16|5148.51|5148.51|5149.59|5149.59|5148.51|5148.51|0
1627554450000|2021-07-29 10:27:30|5148.08|5148.08|5149.16|5149.16|5149.16|5149.16|5148.08|5148.08|0
1627554460000|2021-07-29 10:27:40|5149.38|5149.38|5149.16|5149.16|5149.59|5149.59|5149.16|5149.16|0
1627554470000|2021-07-29 10:27:50|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|0
1627554480000|2021-07-29 10:28:00|5149.67|5149.67|5149.09|5149.09|5149.67|5149.67|5149.09|5149.09|0
1627554490000|2021-07-29 10:28:10|5148.87|5148.87|5148.87|5148.87|5149.09|5149.09|5148.87|5148.87|0
1627554500000|2021-07-29 10:28:20|5147.58|5147.58|5146.82|5146.82|5147.58|5147.58|5146.82|5146.82|0
1627554520000|2021-07-29 10:28:40|5147.04|5147.04|5148.47|5148.47|5148.71|5148.71|5147.04|5147.04|0
1627554530000|2021-07-29 10:28:50|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|0
1627554540000|2021-07-29 10:29:00|5149.05|5149.05|5148.79|5148.79|5149.05|5149.05|5148.79|5148.79|0
1627554550000|2021-07-29 10:29:10|5148.83|5148.83|5150.22|5150.22|5150.22|5150.22|5148.83|5148.83|0
1627554560000|2021-07-29 10:29:20|5150.27|5150.27|5150.22|5150.22|5150.27|5150.27|5150.22|5150.22|0
1627554570000|2021-07-29 10:29:30|5149.07|5149.07|5148.86|5148.86|5149.07|5149.07|5148.86|5148.86|0
1627554580000|2021-07-29 10:29:40|5148.57|5148.57|5149|5149|5149|5149|5148.57|5148.57|0
1627554590000|2021-07-29 10:29:50|5148.71|5148.71|5147.47|5147.47|5148.71|5148.71|5147.18|5147.18|0
1627554600000|2021-07-29 10:30:00|5146.51|5146.51|5145.49|5145.49|5146.51|5146.51|5145.49|5145.49|0
1627554610000|2021-07-29 10:30:10|5145.47|5145.47|5143.84|5143.84|5145.47|5145.47|5143.84|5143.84|0
1627554620000|2021-07-29 10:30:20|5142.12|5142.12|5142.12|5142.12|5142.12|5142.12|5142.12|5142.12|0
1627554630000|2021-07-29 10:30:30|5142.48|5142.48|5142.64|5142.64|5143.15|5143.15|5142.48|5142.48|0
1627554640000|2021-07-29 10:30:40|5143.44|5143.44|5145.24|5145.24|5145.38|5145.38|5143.44|5143.44|0
1627554650000|2021-07-29 10:30:50|5146.1|5146.1|5146.82|5146.82|5146.82|5146.82|5146.1|5146.1|0
1627554660000|2021-07-29 10:31:00|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|0
1627554670000|2021-07-29 10:31:10|5149.41|5149.41|5148.93|5148.93|5149.41|5149.41|5148.93|5148.93|0
1627554680000|2021-07-29 10:31:20|5148.47|5148.47|5147.76|5147.76|5148.47|5148.47|5147.76|5147.76|0
1627554690000|2021-07-29 10:31:30|5147.18|5147.18|5147.42|5147.42|5147.42|5147.42|5147.18|5147.18|0
1627554700000|2021-07-29 10:31:40|5147.13|5147.13|5147.13|5147.13|5147.13|5147.13|5147.13|5147.13|0
1627554710000|2021-07-29 10:31:50|5147.34|5147.34|5147.92|5147.92|5147.92|5147.92|5147.34|5147.34|0
1627554720000|2021-07-29 10:32:00|5147.71|5147.71|5147.87|5147.87|5148.14|5148.14|5147.63|5147.63|0
1627554730000|2021-07-29 10:32:10|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|0
1627554740000|2021-07-29 10:32:20|5147.87|5147.87|5147.85|5147.85|5147.87|5147.87|5147.85|5147.85|0
1627554750000|2021-07-29 10:32:30|5148.07|5148.07|5147.62|5147.62|5148.07|5148.07|5147.62|5147.62|0
1627554770000|2021-07-29 10:32:50|5147.33|5147.33|5147.33|5147.33|5147.33|5147.33|5147.33|5147.33|0
1627554790000|2021-07-29 10:33:10|5147.54|5147.54|5147.76|5147.76|5147.76|5147.76|5147.54|5147.54|0
1627554800000|2021-07-29 10:33:20|5147.52|5147.52|5146.52|5146.52|5147.52|5147.52|5146.52|5146.52|0
1627554820000|2021-07-29 10:33:40|5146.5|5146.5|5146.5|5146.5|5146.5|5146.5|5145.92|5145.92|0
1627554830000|2021-07-29 10:33:50|5146.74|5146.74|5146.74|5146.74|5146.74|5146.74|5146.74|5146.74|0
1627554840000|2021-07-29 10:34:00|5146.95|5146.95|5148.15|5148.15|5148.15|5148.15|5146.95|5146.95|0
1627554850000|2021-07-29 10:34:10|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|0
1627554860000|2021-07-29 10:34:20|5148.34|5148.34|5147.83|5147.83|5148.34|5148.34|5147.83|5147.83|0
1627554870000|2021-07-29 10:34:30|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|0
1627554880000|2021-07-29 10:34:40|5147.83|5147.83|5148.01|5148.01|5148.27|5148.27|5147.83|5147.83|0
1627554890000|2021-07-29 10:34:50|5148.25|5148.25|5147.67|5147.67|5148.25|5148.25|5147.67|5147.67|0
1627554900000|2021-07-29 10:35:00|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147|5147|0
1627554910000|2021-07-29 10:35:10|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|0
1627554920000|2021-07-29 10:35:20|5147.01|5147.01|5147.01|5147.01|5147.23|5147.23|5147.01|5147.01|0
1627554930000|2021-07-29 10:35:30|5147.25|5147.25|5149.12|5149.12|5149.12|5149.12|5147.01|5147.01|0
1627554940000|2021-07-29 10:35:40|5148.9|5148.9|5149.79|5149.79|5149.79|5149.79|5148.9|5148.9|0
1627554950000|2021-07-29 10:35:50|5150.03|5150.03|5151.52|5151.52|5151.52|5151.52|5150.03|5150.03|0
1627554960000|2021-07-29 10:36:00|5151.08|5151.08|5150.61|5150.61|5151.08|5151.08|5150.61|5150.61|0
1627554970000|2021-07-29 10:36:10|5150.63|5150.63|5149.5|5149.5|5151.06|5151.06|5149.5|5149.5|0
1627554980000|2021-07-29 10:36:20|5149.21|5149.21|5147.22|5147.22|5149.21|5149.21|5147.22|5147.22|0
1627554990000|2021-07-29 10:36:30|5147.18|5147.18|5145.22|5145.22|5147.18|5147.18|5145.22|5145.22|0
1627555000000|2021-07-29 10:36:40|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|0
1627555010000|2021-07-29 10:36:50|5145.73|5145.73|5145.94|5145.94|5145.94|5145.94|5145.73|5145.73|0
1627555020000|2021-07-29 10:37:00|5145.71|5145.71|5145.94|5145.94|5145.94|5145.94|5145.49|5145.49|0
1627555030000|2021-07-29 10:37:10|5145.73|5145.73|5145.49|5145.49|5145.73|5145.73|5145.49|5145.49|0
1627555050000|2021-07-29 10:37:30|5145.47|5145.47|5145.64|5145.64|5145.64|5145.64|5145.18|5145.18|0
1627555060000|2021-07-29 10:37:40|5146.21|5146.21|5146.88|5146.88|5146.88|5146.88|5146.21|5146.21|0
1627555070000|2021-07-29 10:37:50|5146.59|5146.59|5145.64|5145.64|5146.59|5146.59|5145.42|5145.42|0
1627555080000|2021-07-29 10:38:00|5145.4|5145.4|5145.23|5145.23|5145.47|5145.47|5144.97|5144.97|0
1627555090000|2021-07-29 10:38:10|5145.45|5145.45|5144.99|5144.99|5145.45|5145.45|5144.99|5144.99|0
1627555100000|2021-07-29 10:38:20|5144.78|5144.78|5141.73|5141.73|5144.78|5144.78|5141.73|5141.73|0
1627555110000|2021-07-29 10:38:30|5142.02|5142.02|5146.84|5146.84|5146.84|5146.84|5142.02|5142.02|0
1627555120000|2021-07-29 10:38:40|5147.42|5147.42|5148.29|5148.29|5148.29|5148.29|5147.42|5147.42|0
1627555130000|2021-07-29 10:38:50|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|0
1627555140000|2021-07-29 10:39:00|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|0
1627555150000|2021-07-29 10:39:10|5147.18|5147.18|5147.88|5147.88|5147.88|5147.88|5146.95|5146.95|0
1627555160000|2021-07-29 10:39:20|5148.09|5148.09|5148.52|5148.52|5148.52|5148.52|5147.88|5147.88|0
1627555170000|2021-07-29 10:39:30|5148.09|5148.09|5148.07|5148.07|5148.09|5148.09|5147.64|5147.64|0
1627555190000|2021-07-29 10:39:50|5148.5|5148.5|5151.34|5151.34|5151.34|5151.34|5148.07|5148.07|0
1627555200000|2021-07-29 10:40:00|5151.36|5151.36|5151|5151|5151.36|5151.36|5150.93|5150.93|0
1627555210000|2021-07-29 10:40:10|5151.48|5151.48|5151.24|5151.24|5151.48|5151.48|5151.24|5151.24|0
1627555220000|2021-07-29 10:40:20|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|0
1627555230000|2021-07-29 10:40:30|5151.48|5151.48|5151.17|5151.17|5151.48|5151.48|5151.17|5151.17|0
1627555240000|2021-07-29 10:40:40|5151.18|5151.18|5149.31|5149.31|5151.18|5151.18|5149.31|5149.31|0
1627555260000|2021-07-29 10:41:00|5149.74|5149.74|5150.38|5150.38|5150.38|5150.38|5149.74|5149.74|0
1627555270000|2021-07-29 10:41:10|5150.17|5150.17|5150.17|5150.17|5150.17|5150.17|5149.74|5149.74|0
1627555280000|2021-07-29 10:41:20|5150.41|5150.41|5150.62|5150.62|5150.62|5150.62|5150.19|5150.19|0
1627555290000|2021-07-29 10:41:30|5150.41|5150.41|5150.48|5150.48|5150.7|5150.7|5150.27|5150.27|0
1627555300000|2021-07-29 10:41:40|5150.24|5150.24|5150.46|5150.46|5150.46|5150.46|5150.24|5150.24|0
1627555310000|2021-07-29 10:41:50|5149.81|5149.81|5149.29|5149.29|5149.81|5149.81|5149.29|5149.29|0
1627555320000|2021-07-29 10:42:00|5149.08|5149.08|5148.5|5148.5|5149.08|5149.08|5148.5|5148.5|0
1627555330000|2021-07-29 10:42:10|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|0
1627555340000|2021-07-29 10:42:20|5147.41|5147.41|5145.95|5145.95|5147.41|5147.41|5145.47|5145.47|0
1627555350000|2021-07-29 10:42:30|5145.74|5145.74|5145.95|5145.95|5145.95|5145.95|5145.74|5145.74|0
1627555360000|2021-07-29 10:42:40|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|0
1627555370000|2021-07-29 10:42:50|5144.06|5144.06|5144.64|5144.64|5144.69|5144.69|5144.04|5144.04|0
1627555380000|2021-07-29 10:43:00|5144.85|5144.85|5147.22|5147.22|5147.22|5147.22|5144.85|5144.85|0
1627555390000|2021-07-29 10:43:10|5147.16|5147.16|5146.25|5146.25|5147.16|5147.16|5146.25|5146.25|0
1627555400000|2021-07-29 10:43:20|5146.03|5146.03|5146.73|5146.73|5146.73|5146.73|5146.03|5146.03|0
1627555410000|2021-07-29 10:43:30|5147.26|5147.26|5148|5148|5148|5148|5146.68|5146.68|0
1627555420000|2021-07-29 10:43:40|5147.71|5147.71|5148.14|5148.14|5148.14|5148.14|5147.71|5147.71|0
1627555430000|2021-07-29 10:43:50|5148.36|5148.36|5148.62|5148.62|5149.05|5149.05|5148.36|5148.36|0
1627555440000|2021-07-29 10:44:00|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|5148.64|5148.64|0
1627555450000|2021-07-29 10:44:10|5150.89|5150.89|5151.11|5151.11|5151.11|5151.11|5150.89|5150.89|0
1627555460000|2021-07-29 10:44:20|5151.39|5151.39|5151.39|5151.39|5151.39|5151.39|5151.39|5151.39|0
1627555470000|2021-07-29 10:44:30|5151.61|5151.61|5148.35|5148.35|5151.61|5151.61|5148.35|5148.35|0
1627555480000|2021-07-29 10:44:40|5148.06|5148.06|5149.21|5149.21|5149.21|5149.21|5148.06|5148.06|0
1627555490000|2021-07-29 10:44:50|5149.57|5149.57|5149.56|5149.56|5149.57|5149.57|5149.27|5149.27|0
1627555500000|2021-07-29 10:45:00|5149.34|5149.34|5149.56|5149.56|5149.56|5149.56|5149.12|5149.12|0
1627555510000|2021-07-29 10:45:10|5148.93|5148.93|5148.73|5148.73|5148.97|5148.97|5148.73|5148.73|0
1627555520000|2021-07-29 10:45:20|5148.44|5148.44|5151.13|5151.13|5151.13|5151.13|5148.44|5148.44|0
1627555540000|2021-07-29 10:45:40|5150.89|5150.89|5150.67|5150.67|5150.89|5150.89|5150.46|5150.46|0
1627555550000|2021-07-29 10:45:50|5150.44|5150.44|5150.54|5150.54|5150.54|5150.54|5150.44|5150.44|0
1627555560000|2021-07-29 10:46:00|5150.11|5150.11|5150.54|5150.54|5150.54|5150.54|5150.11|5150.11|0
1627555570000|2021-07-29 10:46:10|5151.02|5151.02|5151.07|5151.07|5151.07|5151.07|5150.78|5150.78|0
1627555580000|2021-07-29 10:46:20|5150.64|5150.64|5150.46|5150.46|5151.23|5151.23|5150.17|5150.17|0
1627555590000|2021-07-29 10:46:30|5150.43|5150.43|5148.05|5148.05|5150.43|5150.43|5148.05|5148.05|0
1627555600000|2021-07-29 10:46:40|5148.04|5148.04|5148.03|5148.03|5148.04|5148.04|5148.03|5148.03|0
1627555620000|2021-07-29 10:47:00|5148.27|5148.27|5149.75|5149.75|5150.16|5150.16|5148.27|5148.27|0
1627555630000|2021-07-29 10:47:10|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|0
1627555640000|2021-07-29 10:47:20|5149.95|5149.95|5149.95|5149.95|5149.95|5149.95|5149.95|5149.95|0
1627555650000|2021-07-29 10:47:30|5149.47|5149.47|5149.47|5149.47|5149.47|5149.47|5149.47|5149.47|0
1627555660000|2021-07-29 10:47:40|5148.82|5148.82|5148.29|5148.29|5148.82|5148.82|5148.08|5148.08|0
1627555670000|2021-07-29 10:47:50|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|0
1627555680000|2021-07-29 10:48:00|5148.01|5148.01|5148.01|5148.01|5148.49|5148.49|5147.15|5147.15|0
1627555690000|2021-07-29 10:48:10|5148.23|5148.23|5151.44|5151.44|5151.66|5151.66|5148.23|5148.23|0
1627555700000|2021-07-29 10:48:20|5151.73|5151.73|5151.64|5151.64|5153.34|5153.34|5151.21|5151.21|0
1627555710000|2021-07-29 10:48:30|5151.88|5151.88|5151.92|5151.92|5152.59|5152.59|5151.44|5151.44|0
1627555720000|2021-07-29 10:48:40|5152.57|5152.57|5153.05|5153.05|5153.05|5153.05|5152.33|5152.33|0
1627555730000|2021-07-29 10:48:50|5154.67|5154.67|5157.19|5157.19|5157.19|5157.19|5154.67|5154.67|0
1627555740000|2021-07-29 10:49:00|5157.41|5157.41|5156.64|5156.64|5158.1|5158.1|5155.33|5155.33|0
1627555750000|2021-07-29 10:49:10|5156.67|5156.67|5157.91|5157.91|5158.34|5158.34|5156.67|5156.67|0
1627555760000|2021-07-29 10:49:20|5157.43|5157.43|5157.9|5157.9|5157.9|5157.9|5157.39|5157.39|0
1627555770000|2021-07-29 10:49:30|5157.47|5157.47|5159.32|5159.32|5159.32|5159.32|5157.47|5157.47|0
1627555780000|2021-07-29 10:49:40|5159.54|5159.54|5158.95|5158.95|5160.12|5160.12|5157.39|5157.39|0
1627555790000|2021-07-29 10:49:50|5158.37|5158.37|5160|5160|5160|5160|5158.37|5158.37|0
1627555800000|2021-07-29 10:50:00|5160.22|5160.22|5162.68|5162.68|5162.68|5162.68|5159.98|5159.98|0
1627555810000|2021-07-29 10:50:10|5162.9|5162.9|5163.47|5163.47|5163.47|5163.47|5161.53|5161.53|0
1627555820000|2021-07-29 10:50:20|5163.24|5163.24|5161.22|5161.22|5163.24|5163.24|5160.31|5160.31|0
1627555830000|2021-07-29 10:50:30|5161.65|5161.65|5162.15|5162.15|5162.58|5162.58|5161.65|5161.65|0
1627555840000|2021-07-29 10:50:40|5162.37|5162.37|5162.57|5162.57|5162.58|5162.58|5162.15|5162.15|0
1627555850000|2021-07-29 10:50:50|5163.05|5163.05|5162.1|5162.1|5163.05|5163.05|5161|5161|0
1627555870000|2021-07-29 10:51:10|5161.87|5161.87|5161.46|5161.46|5162.1|5162.1|5161.24|5161.24|0
1627555880000|2021-07-29 10:51:20|5161.24|5161.24|5160.24|5160.24|5161.24|5161.24|5160.02|5160.02|0
1627555890000|2021-07-29 10:51:30|5159.59|5159.59|5160.24|5160.24|5160.24|5160.24|5159.59|5159.59|0
1627555930000|2021-07-29 10:52:10|5160|5160|5160|5160|5160|5160|5160|5160|0
1627555950000|2021-07-29 10:52:30|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.13|5159.13|0
1627555960000|2021-07-29 10:52:40|5158.92|5158.92|5157.74|5157.74|5158.92|5158.92|5157.55|5157.55|0
1627555970000|2021-07-29 10:52:50|5157.96|5157.96|5155.9|5155.9|5157.96|5157.96|5155.9|5155.9|0
1627555990000|2021-07-29 10:53:10|5155.84|5155.84|5155.27|5155.27|5155.84|5155.84|5155.27|5155.27|0
1627556000000|2021-07-29 10:53:20|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|0
1627556010000|2021-07-29 10:53:30|5154.82|5154.82|5154.99|5154.99|5154.99|5154.99|5154.34|5154.34|0
1627556020000|2021-07-29 10:53:40|5156.93|5156.93|5158.7|5158.7|5158.7|5158.7|5156.93|5156.93|0
1627556030000|2021-07-29 10:53:50|5158.22|5158.22|5157.36|5157.36|5158.22|5158.22|5157.36|5157.36|0
1627556040000|2021-07-29 10:54:00|5157.57|5157.57|5158.1|5158.1|5158.1|5158.1|5157.57|5157.57|0
1627556050000|2021-07-29 10:54:10|5157.89|5157.89|5158.07|5158.07|5158.07|5158.07|5157.86|5157.86|0
1627556060000|2021-07-29 10:54:20|5157.86|5157.86|5158.58|5158.58|5158.58|5158.58|5157.86|5157.86|0
1627556070000|2021-07-29 10:54:30|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|0
1627556080000|2021-07-29 10:54:40|5158.74|5158.74|5159.03|5159.03|5159.03|5159.03|5158.74|5158.74|0
1627556090000|2021-07-29 10:54:50|5159.51|5159.51|5159.51|5159.51|5159.51|5159.51|5159.51|5159.51|0
1627556100000|2021-07-29 10:55:00|5159.08|5159.08|5160.16|5160.16|5160.73|5160.73|5159.08|5159.08|0
1627556110000|2021-07-29 10:55:10|5160.38|5160.38|5159.88|5159.88|5160.59|5160.59|5159.88|5159.88|0
1627556120000|2021-07-29 10:55:20|5159.66|5159.66|5159.01|5159.01|5159.66|5159.66|5158.32|5158.32|0
1627556130000|2021-07-29 10:55:30|5158.79|5158.79|5158.79|5158.79|5158.79|5158.79|5158.79|5158.79|0
1627556150000|2021-07-29 10:55:50|5158.36|5158.36|5157.43|5157.43|5158.36|5158.36|5157.43|5157.43|0
1627556160000|2021-07-29 10:56:00|5157.86|5157.86|5160.62|5160.62|5161.1|5161.1|5157.86|5157.86|0
1627556170000|2021-07-29 10:56:10|5160.4|5160.4|5160.33|5160.33|5160.4|5160.4|5160.1|5160.1|0
1627556180000|2021-07-29 10:56:20|5160.1|5160.1|5159.06|5159.06|5160.1|5160.1|5159.06|5159.06|0
1627556190000|2021-07-29 10:56:30|5159.02|5159.02|5159|5159|5159.02|5159.02|5159|5159|0
1627556200000|2021-07-29 10:56:40|5158.79|5158.79|5157.88|5157.88|5158.79|5158.79|5157.88|5157.88|0
1627556210000|2021-07-29 10:56:50|5158.1|5158.1|5158.57|5158.57|5158.57|5158.57|5158.1|5158.1|0
1627556220000|2021-07-29 10:57:00|5159.22|5159.22|5158.28|5158.28|5159.22|5159.22|5158.28|5158.28|0
1627556230000|2021-07-29 10:57:10|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|0
1627556240000|2021-07-29 10:57:20|5158.54|5158.54|5158.25|5158.25|5158.54|5158.54|5157.82|5157.82|0
1627556250000|2021-07-29 10:57:30|5157.96|5157.96|5157.67|5157.67|5157.96|5157.96|5157.24|5157.24|0
1627556260000|2021-07-29 10:57:40|5157.88|5157.88|5157.72|5157.72|5158.15|5158.15|5157.5|5157.5|0
1627556270000|2021-07-29 10:57:50|5158.3|5158.3|5158.3|5158.3|5158.3|5158.3|5158.3|5158.3|0
1627556290000|2021-07-29 10:58:10|5159.52|5159.52|5161.44|5161.44|5161.44|5161.44|5159.52|5159.52|0
1627556310000|2021-07-29 10:58:30|5161.2|5161.2|5161.18|5161.18|5161.2|5161.2|5159.66|5159.66|0
1627556320000|2021-07-29 10:58:40|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|0
1627556340000|2021-07-29 10:59:00|5160.71|5160.71|5161.15|5161.15|5161.15|5161.15|5160.71|5160.71|0
1627556350000|2021-07-29 10:59:10|5161.59|5161.59|5162.06|5162.06|5162.06|5162.06|5161.59|5161.59|0
1627556360000|2021-07-29 10:59:20|5161.59|5161.59|5161.87|5161.87|5161.87|5161.87|5161.59|5161.59|0
1627556380000|2021-07-29 10:59:40|5162.16|5162.16|5162.45|5162.45|5162.45|5162.45|5162.16|5162.16|0
1627556390000|2021-07-29 10:59:50|5162.74|5162.74|5162.74|5162.74|5162.74|5162.74|5162.74|5162.74|0
1627556400000|2021-07-29 11:00:00|5163.39|5163.39|5163.24|5163.24|5164.06|5164.06|5161.26|5161.26|0
1627556410000|2021-07-29 11:00:10|5162.81|5162.81|5162.38|5162.38|5162.81|5162.81|5162.16|5162.16|0
1627556420000|2021-07-29 11:00:20|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|0
1627556430000|2021-07-29 11:00:30|5162.45|5162.45|5162.23|5162.23|5162.45|5162.45|5162.02|5162.02|0
1627556440000|2021-07-29 11:00:40|5162.95|5162.95|5163.53|5163.53|5164.61|5164.61|5162.95|5162.95|0
1627556450000|2021-07-29 11:00:50|5163.96|5163.96|5164.21|5164.21|5164.25|5164.25|5163.96|5163.96|0
1627556460000|2021-07-29 11:01:00|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|0
1627556480000|2021-07-29 11:01:20|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|0
1627556490000|2021-07-29 11:01:30|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|0
1627556500000|2021-07-29 11:01:40|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|0
1627556510000|2021-07-29 11:01:50|5163.56|5163.56|5163.56|5163.56|5163.56|5163.56|5163.35|5163.35|0
1627556520000|2021-07-29 11:02:00|5164.14|5164.14|5163.43|5163.43|5164.14|5164.14|5163.43|5163.43|0
1627556530000|2021-07-29 11:02:10|5163.14|5163.14|5162.39|5162.39|5163.14|5163.14|5162.39|5162.39|0
1627556540000|2021-07-29 11:02:20|5162.1|5162.1|5161.63|5161.63|5162.1|5162.1|5161.63|5161.63|0
1627556550000|2021-07-29 11:02:30|5161.34|5161.34|5160.93|5160.93|5161.34|5161.34|5160.9|5160.9|0
1627556580000|2021-07-29 11:03:00|5160.64|5160.64|5160.64|5160.64|5160.64|5160.64|5160.64|5160.64|0
1627556590000|2021-07-29 11:03:10|5159.34|5159.34|5160.35|5160.35|5160.64|5160.64|5159.34|5159.34|0
1627556610000|2021-07-29 11:03:30|5159.77|5159.77|5159.34|5159.34|5159.77|5159.77|5159.34|5159.34|0
1627556620000|2021-07-29 11:03:40|5158.91|5158.91|5159.2|5159.2|5159.34|5159.34|5158.91|5158.91|0
1627556630000|2021-07-29 11:03:50|5158.96|5158.96|5158.96|5158.96|5158.96|5158.96|5158.96|5158.96|0
1627556640000|2021-07-29 11:04:00|5159.25|5159.25|5159.27|5159.27|5159.27|5159.27|5159.25|5159.25|0
1627556660000|2021-07-29 11:04:20|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|0
1627556680000|2021-07-29 11:04:40|5159.35|5159.35|5159.06|5159.06|5159.35|5159.35|5158.84|5158.84|0
1627556690000|2021-07-29 11:04:50|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|0
1627556710000|2021-07-29 11:05:10|5158.79|5158.79|5158.09|5158.09|5158.79|5158.79|5158.09|5158.09|0
1627556740000|2021-07-29 11:05:40|5158.33|5158.33|5158.33|5158.33|5158.33|5158.33|5158.33|5158.33|0
1627556750000|2021-07-29 11:05:50|5159.05|5159.05|5160.27|5160.27|5160.27|5160.27|5159.05|5159.05|0
1627556760000|2021-07-29 11:06:00|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|0
1627556770000|2021-07-29 11:06:10|5160.99|5160.99|5163.04|5163.04|5163.68|5163.68|5160.99|5160.99|0
1627556790000|2021-07-29 11:06:30|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|0
1627556800000|2021-07-29 11:06:40|5163.72|5163.72|5165.01|5165.01|5165.22|5165.22|5163.72|5163.72|0
1627556810000|2021-07-29 11:06:50|5164.29|5164.29|5163.86|5163.86|5164.29|5164.29|5163.86|5163.86|0
1627556820000|2021-07-29 11:07:00|5164.15|5164.15|5164.73|5164.73|5164.73|5164.73|5164.15|5164.15|0
1627556830000|2021-07-29 11:07:10|5164.75|5164.75|5164.78|5164.78|5164.78|5164.78|5164.75|5164.75|0
1627556850000|2021-07-29 11:07:30|5165.02|5165.02|5165.02|5165.02|5165.02|5165.02|5165.02|5165.02|0
1627556860000|2021-07-29 11:07:40|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|0
1627556870000|2021-07-29 11:07:50|5165.27|5165.27|5164.51|5164.51|5165.31|5165.31|5164.51|5164.51|0
1627556880000|2021-07-29 11:08:00|5164.03|5164.03|5164.37|5164.37|5164.37|5164.37|5163.8|5163.8|0
1627556890000|2021-07-29 11:08:10|5164.16|5164.16|5165.31|5165.31|5165.6|5165.6|5164.16|5164.16|0
1627556900000|2021-07-29 11:08:20|5165.09|5165.09|5165.09|5165.09|5165.09|5165.09|5165.09|5165.09|0
1627556910000|2021-07-29 11:08:30|5165.05|5165.05|5164.87|5164.87|5165.09|5165.09|5164.87|5164.87|0
1627556920000|2021-07-29 11:08:40|5165.09|5165.09|5165.05|5165.05|5165.09|5165.09|5165.05|5165.05|0
1627556930000|2021-07-29 11:08:50|5165.27|5165.27|5165.27|5165.27|5165.48|5165.48|5165.27|5165.27|0
1627556940000|2021-07-29 11:09:00|5165.7|5165.7|5166.18|5166.18|5166.18|5166.18|5165.7|5165.7|0
1627556950000|2021-07-29 11:09:10|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|0
1627556980000|2021-07-29 11:09:40|5165.51|5165.51|5165.72|5165.72|5165.72|5165.72|5165.51|5165.51|0
1627556990000|2021-07-29 11:09:50|5164.36|5164.36|5164.5|5164.5|5164.79|5164.79|5164.36|5164.36|0
1627557000000|2021-07-29 11:10:00|5164.07|5164.07|5163.92|5163.92|5164.5|5164.5|5163.92|5163.92|0
1627557010000|2021-07-29 11:10:10|5163.89|5163.89|5161.97|5161.97|5163.89|5163.89|5161.54|5161.54|0
1627557020000|2021-07-29 11:10:20|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|0
1627557030000|2021-07-29 11:10:30|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|0
1627557050000|2021-07-29 11:10:50|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|0
1627557080000|2021-07-29 11:11:20|5162.6|5162.6|5164.66|5164.66|5164.66|5164.66|5162.6|5162.6|0
1627557090000|2021-07-29 11:11:30|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|0
1627557100000|2021-07-29 11:11:40|5165.13|5165.13|5165.71|5165.71|5165.71|5165.71|5165.13|5165.13|0
1627557110000|2021-07-29 11:11:50|5166|5166|5166|5166|5166|5166|5166|5166|0
1627557120000|2021-07-29 11:12:00|5165.57|5165.57|5165.57|5165.57|5165.57|5165.57|5165.35|5165.35|0
1627557130000|2021-07-29 11:12:10|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|0
1627557150000|2021-07-29 11:12:30|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|0
1627557170000|2021-07-29 11:12:50|5165.57|5165.57|5165.78|5165.78|5165.78|5165.78|5165.57|5165.57|0
1627557180000|2021-07-29 11:13:00|5166.5|5166.5|5167.03|5167.03|5167.03|5167.03|5166.5|5166.5|0
1627557190000|2021-07-29 11:13:10|5167.24|5167.24|5167.7|5167.7|5167.7|5167.7|5167.24|5167.24|0
1627557200000|2021-07-29 11:13:20|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|0
1627557220000|2021-07-29 11:13:40|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|0
1627557240000|2021-07-29 11:14:00|5166.19|5166.19|5166.88|5166.88|5166.88|5166.88|5165.9|5165.9|0
1627557260000|2021-07-29 11:14:20|5166.23|5166.23|5164.63|5164.63|5166.45|5166.45|5164.63|5164.63|0
1627557300000|2021-07-29 11:15:00|5165.32|5165.32|5165.3|5165.3|5165.32|5165.32|5165.08|5165.08|0
1627557310000|2021-07-29 11:15:10|5165.08|5165.08|5165.3|5165.3|5165.51|5165.51|5164.87|5164.87|0
1627557320000|2021-07-29 11:15:20|5165.01|5165.01|5163.96|5163.96|5165.01|5165.01|5163.76|5163.76|0
1627557330000|2021-07-29 11:15:30|5163.72|5163.72|5164.28|5164.28|5164.28|5164.28|5163.7|5163.7|0
1627557340000|2021-07-29 11:15:40|5164.76|5164.76|5165.81|5165.81|5166.05|5166.05|5164.76|5164.76|0
1627557350000|2021-07-29 11:15:50|5165.52|5165.52|5165.52|5165.52|5165.52|5165.52|5165.52|5165.52|0
1627557360000|2021-07-29 11:16:00|5165.28|5165.28|5164.83|5164.83|5165.28|5165.28|5164.61|5164.61|0
1627557370000|2021-07-29 11:16:10|5164.82|5164.82|5164.82|5164.82|5164.82|5164.82|5164.82|5164.82|0
1627557380000|2021-07-29 11:16:20|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|0
1627557390000|2021-07-29 11:16:30|5164.75|5164.75|5164.99|5164.99|5164.99|5164.99|5164.75|5164.75|0
1627557400000|2021-07-29 11:16:40|5164.53|5164.53|5164.75|5164.75|5164.75|5164.75|5164.53|5164.53|0
1627557410000|2021-07-29 11:16:50|5164.53|5164.53|5164.75|5164.75|5164.75|5164.75|5164.53|5164.53|0
1627557420000|2021-07-29 11:17:00|5165.04|5165.04|5164.53|5164.53|5165.04|5165.04|5164.32|5164.32|0
1627557430000|2021-07-29 11:17:10|5164.75|5164.75|5163.86|5163.86|5164.75|5164.75|5163.86|5163.86|0
1627557440000|2021-07-29 11:17:20|5164.08|5164.08|5164.77|5164.77|5164.99|5164.99|5164.08|5164.08|0
1627557450000|2021-07-29 11:17:30|5164.99|5164.99|5164.8|5164.8|5165.04|5165.04|5164.8|5164.8|0
1627557470000|2021-07-29 11:17:50|5165.25|5165.25|5166.08|5166.08|5166.08|5166.08|5165.13|5165.13|0
1627557480000|2021-07-29 11:18:00|5166.09|5166.09|5166.53|5166.53|5166.53|5166.53|5166.09|5166.09|0
1627557490000|2021-07-29 11:18:10|5166.31|5166.31|5166.53|5166.53|5166.53|5166.53|5166.31|5166.31|0
1627557500000|2021-07-29 11:18:20|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|0
1627557510000|2021-07-29 11:18:30|5166.27|5166.27|5166.27|5166.27|5166.27|5166.27|5166.27|5166.27|0
1627557520000|2021-07-29 11:18:40|5165.84|5165.84|5163.67|5163.67|5165.84|5165.84|5163.67|5163.67|0
1627557530000|2021-07-29 11:18:50|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|0
1627557550000|2021-07-29 11:19:10|5163.44|5163.44|5163.63|5163.63|5163.63|5163.63|5163.15|5163.15|0
1627557560000|2021-07-29 11:19:20|5163.15|5163.15|5164.37|5164.37|5164.37|5164.37|5163.15|5163.15|0
1627557570000|2021-07-29 11:19:30|5164.61|5164.61|5164.61|5164.61|5164.61|5164.61|5164.61|5164.61|0
1627557590000|2021-07-29 11:19:50|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|0
1627557600000|2021-07-29 11:20:00|5164.12|5164.12|5163.43|5163.43|5164.12|5164.12|5163.02|5163.02|0
1627557610000|2021-07-29 11:20:10|5162.85|5162.85|5162.42|5162.42|5162.85|5162.85|5162.18|5162.18|0
1627557620000|2021-07-29 11:20:20|5162.66|5162.66|5162.18|5162.18|5162.66|5162.66|5162.18|5162.18|0
1627557630000|2021-07-29 11:20:30|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|0
1627557640000|2021-07-29 11:20:40|5160.79|5160.79|5161.02|5161.02|5161.02|5161.02|5160.79|5160.79|0
1627557650000|2021-07-29 11:20:50|5161.24|5161.24|5161.72|5161.72|5161.72|5161.72|5161.24|5161.24|0
1627557660000|2021-07-29 11:21:00|5161.96|5161.96|5161.74|5161.74|5161.96|5161.96|5161.74|5161.74|0
1627557670000|2021-07-29 11:21:10|5161.26|5161.26|5161.02|5161.02|5161.26|5161.26|5161.02|5161.02|0
1627557680000|2021-07-29 11:21:20|5161.26|5161.26|5161.26|5161.26|5161.26|5161.26|5161.26|5161.26|0
1627557690000|2021-07-29 11:21:30|5161.48|5161.48|5161.93|5161.93|5162.17|5162.17|5161.48|5161.48|0
1627557700000|2021-07-29 11:21:40|5162.17|5162.17|5161.93|5161.93|5162.17|5162.17|5161.93|5161.93|0
1627557710000|2021-07-29 11:21:50|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|0
1627557720000|2021-07-29 11:22:00|5162.13|5162.13|5162.17|5162.17|5162.17|5162.17|5162.13|5162.13|0
1627557730000|2021-07-29 11:22:10|5162.65|5162.65|5162.65|5162.65|5162.65|5162.65|5162.65|5162.65|0
1627557750000|2021-07-29 11:22:30|5161.52|5161.52|5162.86|5162.86|5162.86|5162.86|5161.52|5161.52|0
1627557770000|2021-07-29 11:22:50|5163.44|5163.44|5163.73|5163.73|5163.73|5163.73|5163.44|5163.44|0
1627557790000|2021-07-29 11:23:10|5164.21|5164.21|5164.4|5164.4|5164.64|5164.64|5164.21|5164.21|0
1627557800000|2021-07-29 11:23:20|5165.12|5165.12|5164.9|5164.9|5165.12|5165.12|5164.9|5164.9|0
1627557810000|2021-07-29 11:23:30|5164.42|5164.42|5163.68|5163.68|5164.42|5164.42|5162.99|5162.99|0
1627557820000|2021-07-29 11:23:40|5163.72|5163.72|5164.41|5164.41|5164.41|5164.41|5163.72|5163.72|0
1627557840000|2021-07-29 11:24:00|5164.18|5164.18|5163.6|5163.6|5164.18|5164.18|5163.6|5163.6|0
1627557860000|2021-07-29 11:24:20|5163.17|5163.17|5163.17|5163.17|5163.17|5163.17|5163.17|5163.17|0
1627557870000|2021-07-29 11:24:30|5162.45|5162.45|5162.67|5162.67|5162.67|5162.67|5162|5162|0
1627557880000|2021-07-29 11:24:40|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|0
1627557890000|2021-07-29 11:24:50|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.19|5162.19|0
1627557900000|2021-07-29 11:25:00|5162.72|5162.72|5161.44|5161.44|5162.72|5162.72|5161.24|5161.24|0
1627557910000|2021-07-29 11:25:10|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|0
1627557920000|2021-07-29 11:25:20|5161.41|5161.41|5161.41|5161.41|5161.41|5161.41|5161.41|5161.41|0
1627557930000|2021-07-29 11:25:30|5161.2|5161.2|5161.41|5161.41|5161.41|5161.41|5161.2|5161.2|0
1627557960000|2021-07-29 11:26:00|5161.37|5161.37|5161.89|5161.89|5161.89|5161.89|5161.37|5161.37|0
1627557970000|2021-07-29 11:26:10|5162.11|5162.11|5162.32|5162.32|5162.32|5162.32|5162.11|5162.11|0
1627557980000|2021-07-29 11:26:20|5162.54|5162.54|5163.02|5163.02|5163.23|5163.23|5162.54|5162.54|0
1627557990000|2021-07-29 11:26:30|5163.23|5163.23|5162.94|5162.94|5163.23|5163.23|5162.94|5162.94|0
1627558000000|2021-07-29 11:26:40|5163.23|5163.23|5162.99|5162.99|5163.23|5163.23|5162.99|5162.99|0
1627558020000|2021-07-29 11:27:00|5163.23|5163.23|5165.12|5165.12|5165.12|5165.12|5163.23|5163.23|0
1627558030000|2021-07-29 11:27:10|5164.93|5164.93|5164.26|5164.26|5164.93|5164.93|5164.26|5164.26|0
1627558040000|2021-07-29 11:27:20|5164.27|5164.27|5166.59|5166.59|5166.59|5166.59|5164.27|5164.27|0
1627558050000|2021-07-29 11:27:30|5166.81|5166.81|5167.86|5167.86|5168.08|5168.08|5166.81|5166.81|0
1627558060000|2021-07-29 11:27:40|5168.15|5168.15|5167.65|5167.65|5168.73|5168.73|5167.22|5167.22|0
1627558070000|2021-07-29 11:27:50|5167.41|5167.41|5167.17|5167.17|5167.41|5167.41|5167.17|5167.17|0
1627558080000|2021-07-29 11:28:00|5166.88|5166.88|5166.84|5166.84|5166.88|5166.88|5165.93|5165.93|0
1627558090000|2021-07-29 11:28:10|5166.6|5166.6|5167.08|5167.08|5167.08|5167.08|5166.57|5166.57|0
1627558110000|2021-07-29 11:28:30|5167.51|5167.51|5167.9|5167.9|5167.97|5167.97|5167.32|5167.32|0
1627558120000|2021-07-29 11:28:40|5168.62|5168.62|5168.14|5168.14|5169.5|5169.5|5168.14|5168.14|0
1627558130000|2021-07-29 11:28:50|5168.79|5168.79|5167.92|5167.92|5168.82|5168.82|5167.92|5167.92|0
1627558140000|2021-07-29 11:29:00|5168.49|5168.49|5168.54|5168.54|5168.73|5168.73|5168.3|5168.3|0
1627558150000|2021-07-29 11:29:10|5168.76|5168.76|5169.33|5169.33|5169.33|5169.33|5168.73|5168.73|0
1627558160000|2021-07-29 11:29:20|5169.57|5169.57|5170.76|5170.76|5170.76|5170.76|5169.57|5169.57|0
1627558170000|2021-07-29 11:29:30|5170.78|5170.78|5169.89|5169.89|5170.78|5170.78|5169.68|5169.68|0
1627558180000|2021-07-29 11:29:40|5171.04|5171.04|5170.39|5170.39|5171.04|5171.04|5169.96|5169.96|0
1627558190000|2021-07-29 11:29:50|5169.96|5169.96|5170.47|5170.47|5170.47|5170.47|5169.96|5169.96|0
1627558200000|2021-07-29 11:30:00|5170.04|5170.04|5169.71|5169.71|5170.47|5170.47|5169.58|5169.58|0
1627558210000|2021-07-29 11:30:10|5169.49|5169.49|5170.88|5170.88|5170.88|5170.88|5169.25|5169.25|0
1627558220000|2021-07-29 11:30:20|5170.45|5170.45|5170.63|5170.63|5171.34|5171.34|5169.98|5169.98|0
1627558230000|2021-07-29 11:30:30|5171.06|5171.06|5169.98|5169.98|5171.06|5171.06|5169.98|5169.98|0
1627558240000|2021-07-29 11:30:40|5170.63|5170.63|5170.34|5170.34|5170.63|5170.63|5170.34|5170.34|0
1627558250000|2021-07-29 11:30:50|5170.77|5170.77|5170.77|5170.77|5170.77|5170.77|5170.77|5170.77|0
1627558260000|2021-07-29 11:31:00|5170.53|5170.53|5166.76|5166.76|5170.53|5170.53|5166.76|5166.76|0
1627558270000|2021-07-29 11:31:10|5166.29|5166.29|5167.22|5167.22|5167.67|5167.67|5166.29|5166.29|0
1627558280000|2021-07-29 11:31:20|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|0
1627558290000|2021-07-29 11:31:30|5166.72|5166.72|5166.15|5166.15|5166.72|5166.72|5166.15|5166.15|0
1627558300000|2021-07-29 11:31:40|5166.38|5166.38|5167.25|5167.25|5167.25|5167.25|5166.38|5166.38|0
1627558320000|2021-07-29 11:32:00|5167.01|5167.01|5166.54|5166.54|5167.01|5167.01|5166.54|5166.54|0
1627558330000|2021-07-29 11:32:10|5166.76|5166.76|5166.76|5166.76|5166.76|5166.76|5166.76|5166.76|0
1627558340000|2021-07-29 11:32:20|5166.52|5166.52|5166.52|5166.52|5166.52|5166.52|5166.52|5166.52|0
1627558350000|2021-07-29 11:32:30|5165.94|5165.94|5165.89|5165.89|5166.18|5166.18|5165.89|5165.89|0
1627558360000|2021-07-29 11:32:40|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|0
1627558370000|2021-07-29 11:32:50|5165.84|5165.84|5165.55|5165.55|5165.84|5165.84|5165.26|5165.26|0
1627558380000|2021-07-29 11:33:00|5166.13|5166.13|5168.14|5168.14|5168.37|5168.37|5166.13|5166.13|0
1627558390000|2021-07-29 11:33:10|5168.61|5168.61|5168.35|5168.35|5168.61|5168.61|5168.35|5168.35|0
1627558400000|2021-07-29 11:33:20|5168.32|5168.32|5167.36|5167.36|5168.32|5168.32|5167.36|5167.36|0
1627558410000|2021-07-29 11:33:30|5167.12|5167.12|5165.88|5165.88|5167.12|5167.12|5165.88|5165.88|0
1627558420000|2021-07-29 11:33:40|5165.84|5165.84|5165.89|5165.89|5166.13|5166.13|5165.84|5165.84|0
1627558430000|2021-07-29 11:33:50|5165.46|5165.46|5165.68|5165.68|5165.68|5165.68|5165.46|5165.46|0
1627558440000|2021-07-29 11:34:00|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|0
1627558450000|2021-07-29 11:34:10|5165.15|5165.15|5165.15|5165.15|5165.15|5165.15|5165.15|5165.15|0
1627558460000|2021-07-29 11:34:20|5166.16|5166.16|5166.39|5166.39|5166.39|5166.39|5166.16|5166.16|0
1627558470000|2021-07-29 11:34:30|5166.17|5166.17|5165.72|5165.72|5166.17|5166.17|5165.29|5165.29|0
1627558480000|2021-07-29 11:34:40|5165.24|5165.24|5166.39|5166.39|5166.39|5166.39|5165.24|5165.24|0
1627558490000|2021-07-29 11:34:50|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|0
1627558500000|2021-07-29 11:35:00|5166.15|5166.15|5168.39|5168.39|5168.39|5168.39|5165.72|5165.72|0
1627558520000|2021-07-29 11:35:20|5168.18|5168.18|5168.42|5168.42|5168.85|5168.85|5168.18|5168.18|0
1627558540000|2021-07-29 11:35:40|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|0
1627558550000|2021-07-29 11:35:50|5167.99|5167.99|5167.51|5167.51|5167.99|5167.99|5167.51|5167.51|0
1627558560000|2021-07-29 11:36:00|5167.8|5167.8|5167.59|5167.59|5167.8|5167.8|5167.59|5167.59|0
1627558580000|2021-07-29 11:36:20|5167.37|5167.37|5166.46|5166.46|5167.37|5167.37|5165.17|5165.17|0
1627558590000|2021-07-29 11:36:30|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|5166.03|0
1627558600000|2021-07-29 11:36:40|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|0
1627558610000|2021-07-29 11:36:50|5164.45|5164.45|5163.87|5163.87|5164.45|5164.45|5163.87|5163.87|0
1627558620000|2021-07-29 11:37:00|5163.85|5163.85|5162.65|5162.65|5163.85|5163.85|5162.65|5162.65|0
1627558630000|2021-07-29 11:37:10|5161.78|5161.78|5160.37|5160.37|5161.78|5161.78|5160.37|5160.37|0
1627558640000|2021-07-29 11:37:20|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|0
1627558650000|2021-07-29 11:37:30|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|0
1627558660000|2021-07-29 11:37:40|5160.67|5160.67|5160.65|5160.65|5160.67|5160.67|5160.65|5160.65|0
1627558670000|2021-07-29 11:37:50|5161.13|5161.13|5161.13|5161.13|5161.13|5161.13|5161.13|5161.13|0
1627558680000|2021-07-29 11:38:00|5160.48|5160.48|5161.13|5161.13|5161.13|5161.13|5160.26|5160.26|0
1627558690000|2021-07-29 11:38:10|5160.65|5160.65|5160.07|5160.07|5160.65|5160.65|5160.07|5160.07|0
1627558720000|2021-07-29 11:38:40|5159.21|5159.21|5157.93|5157.93|5159.21|5159.21|5157.93|5157.93|0
1627558730000|2021-07-29 11:38:50|5157.9|5157.9|5157.9|5157.9|5157.9|5157.9|5157.9|5157.9|0
1627558740000|2021-07-29 11:39:00|5157.69|5157.69|5158.57|5158.57|5158.57|5158.57|5157.69|5157.69|0
1627558750000|2021-07-29 11:39:10|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|0
1627558770000|2021-07-29 11:39:30|5157.66|5157.66|5155.87|5155.87|5158.09|5158.09|5155.51|5155.51|0
1627558780000|2021-07-29 11:39:40|5155.84|5155.84|5156.13|5156.13|5156.42|5156.42|5155.84|5155.84|0
1627558790000|2021-07-29 11:39:50|5156.1|5156.1|5156.1|5156.1|5156.1|5156.1|5156.1|5156.1|0
1627558800000|2021-07-29 11:40:00|5155.81|5155.81|5154.45|5154.45|5155.81|5155.81|5154.45|5154.45|0
1627558820000|2021-07-29 11:40:20|5154.16|5154.16|5153.83|5153.83|5154.16|5154.16|5153.83|5153.83|0
1627558830000|2021-07-29 11:40:30|5154.12|5154.12|5153.74|5153.74|5154.12|5154.12|5153.02|5153.02|0
1627558840000|2021-07-29 11:40:40|5153.7|5153.7|5153.45|5153.45|5153.74|5153.74|5153.45|5153.45|0
1627558850000|2021-07-29 11:40:50|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1627558860000|2021-07-29 11:41:00|5152.97|5152.97|5152.87|5152.87|5152.97|5152.97|5152.87|5152.87|0
1627558890000|2021-07-29 11:41:30|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|0
1627558900000|2021-07-29 11:41:40|5151.71|5151.71|5149.73|5149.73|5151.71|5151.71|5149.73|5149.73|0
1627558910000|2021-07-29 11:41:50|5149.49|5149.49|5149.3|5149.3|5149.49|5149.49|5149.3|5149.3|0
1627558920000|2021-07-29 11:42:00|5149.35|5149.35|5149.06|5149.06|5149.64|5149.64|5149.06|5149.06|0
1627558930000|2021-07-29 11:42:10|5149.54|5149.54|5149.75|5149.75|5149.97|5149.97|5149.3|5149.3|0
1627558940000|2021-07-29 11:42:20|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|5149.97|5149.97|0
1627558950000|2021-07-29 11:42:30|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|0
1627558960000|2021-07-29 11:42:40|5150.86|5150.86|5150.57|5150.57|5151.05|5151.05|5150.57|5150.57|0
1627558970000|2021-07-29 11:42:50|5150.86|5150.86|5152.06|5152.06|5152.06|5152.06|5150.86|5150.86|0
1627558980000|2021-07-29 11:43:00|5152.34|5152.34|5153.5|5153.5|5153.5|5153.5|5152.34|5152.34|0
1627558990000|2021-07-29 11:43:10|5153.74|5153.74|5155.46|5155.46|5155.46|5155.46|5153.74|5153.74|0
1627559000000|2021-07-29 11:43:20|5155.25|5155.25|5156.05|5156.05|5156.05|5156.05|5155.25|5155.25|0
1627559010000|2021-07-29 11:43:30|5156.81|5156.81|5156.81|5156.81|5156.81|5156.81|5156.81|5156.81|0
1627559020000|2021-07-29 11:43:40|5156.87|5156.87|5157.16|5157.16|5157.16|5157.16|5156.87|5156.87|0
1627559030000|2021-07-29 11:43:50|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|0
1627559040000|2021-07-29 11:44:00|5158.37|5158.37|5160.38|5160.38|5160.38|5160.38|5158.37|5158.37|0
1627559050000|2021-07-29 11:44:10|5160.67|5160.67|5160.9|5160.9|5160.9|5160.9|5160.67|5160.67|0
1627559060000|2021-07-29 11:44:20|5160.92|5160.92|5160.64|5160.64|5160.92|5160.92|5159.77|5159.77|0
1627559080000|2021-07-29 11:44:40|5161.22|5161.22|5163.32|5163.32|5163.32|5163.32|5161.22|5161.22|0
1627559090000|2021-07-29 11:44:50|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|0
1627559100000|2021-07-29 11:45:00|5162.91|5162.91|5162.65|5162.65|5163.12|5163.12|5162.65|5162.65|0
1627559110000|2021-07-29 11:45:10|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|0
1627559120000|2021-07-29 11:45:20|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|0
1627559140000|2021-07-29 11:45:40|5161.02|5161.02|5160.8|5160.8|5161.02|5161.02|5160.8|5160.8|0
1627559150000|2021-07-29 11:45:50|5161.23|5161.23|5161.23|5161.23|5161.23|5161.23|5161.23|5161.23|0
1627559160000|2021-07-29 11:46:00|5161.2|5161.2|5162.16|5162.16|5162.16|5162.16|5160.75|5160.75|0
1627559170000|2021-07-29 11:46:10|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|0
1627559180000|2021-07-29 11:46:20|5162.93|5162.93|5163.36|5163.36|5163.36|5163.36|5162.93|5162.93|0
1627559190000|2021-07-29 11:46:30|5163.32|5163.32|5163.08|5163.08|5163.32|5163.32|5163.08|5163.08|0
1627559200000|2021-07-29 11:46:40|5162.65|5162.65|5162.65|5162.65|5162.65|5162.65|5162.65|5162.65|0
1627559220000|2021-07-29 11:47:00|5162.22|5162.22|5161.98|5161.98|5162.22|5162.22|5161.98|5161.98|0
1627559240000|2021-07-29 11:47:20|5161.92|5161.92|5161.13|5161.13|5161.92|5161.92|5161.13|5161.13|0
1627559250000|2021-07-29 11:47:30|5160.41|5160.41|5159.38|5159.38|5160.41|5160.41|5159.38|5159.38|0
1627559270000|2021-07-29 11:47:50|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|0
1627559280000|2021-07-29 11:48:00|5160.39|5160.39|5160.39|5160.39|5160.39|5160.39|5160.39|5160.39|0
1627559320000|2021-07-29 11:48:40|5160.44|5160.44|5161.02|5161.02|5161.02|5161.02|5160.44|5160.44|0
1627559330000|2021-07-29 11:48:50|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|0
1627559350000|2021-07-29 11:49:10|5163.02|5163.02|5163.31|5163.31|5163.31|5163.31|5163.02|5163.02|0
1627559360000|2021-07-29 11:49:20|5164.18|5164.18|5163.96|5163.96|5164.18|5164.18|5163.96|5163.96|0
1627559400000|2021-07-29 11:50:00|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|0
1627559410000|2021-07-29 11:50:10|5164.15|5164.15|5164.15|5164.15|5164.15|5164.15|5164.15|5164.15|0
1627559420000|2021-07-29 11:50:20|5165.01|5165.01|5165.01|5165.01|5165.01|5165.01|5165.01|5165.01|0
1627559430000|2021-07-29 11:50:30|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|0
1627559440000|2021-07-29 11:50:40|5165.16|5165.16|5166.83|5166.83|5166.83|5166.83|5165.16|5165.16|0
1627559450000|2021-07-29 11:50:50|5167.31|5167.31|5168.15|5168.15|5168.65|5168.65|5167.31|5167.31|0
1627559460000|2021-07-29 11:51:00|5168.38|5168.38|5169.18|5169.18|5169.18|5169.18|5168.38|5168.38|0
1627559470000|2021-07-29 11:51:10|5168.89|5168.89|5168.89|5168.89|5168.89|5168.89|5168.89|5168.89|0
1627559480000|2021-07-29 11:51:20|5169.18|5169.18|5169.47|5169.47|5169.47|5169.47|5169.18|5169.18|0
1627559490000|2021-07-29 11:51:30|5169.23|5169.23|5169.61|5169.61|5169.9|5169.9|5169.23|5169.23|0
1627559500000|2021-07-29 11:51:40|5169.39|5169.39|5169.39|5169.39|5169.39|5169.39|5169.39|5169.39|0
1627559510000|2021-07-29 11:51:50|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|0
1627559520000|2021-07-29 11:52:00|5169.92|5169.92|5169.23|5169.23|5170.14|5170.14|5169.23|5169.23|0
1627559540000|2021-07-29 11:52:20|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|0
1627559550000|2021-07-29 11:52:30|5169.81|5169.81|5169.81|5169.81|5169.81|5169.81|5169.81|5169.81|0
1627559560000|2021-07-29 11:52:40|5170.1|5170.1|5172.04|5172.04|5172.04|5172.04|5170.1|5170.1|0
1627559580000|2021-07-29 11:53:00|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|0
1627559590000|2021-07-29 11:53:10|5171.46|5171.46|5170.79|5170.79|5171.46|5171.46|5170.79|5170.79|0
1627559600000|2021-07-29 11:53:20|5171.03|5171.03|5170.79|5170.79|5171.03|5171.03|5170.79|5170.79|0
1627559620000|2021-07-29 11:53:40|5170.36|5170.36|5170.36|5170.36|5170.36|5170.36|5170.14|5170.14|0
1627559630000|2021-07-29 11:53:50|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|0
1627559640000|2021-07-29 11:54:00|5170.83|5170.83|5170.85|5170.85|5170.86|5170.86|5170.83|5170.83|0
1627559650000|2021-07-29 11:54:10|5171.28|5171.28|5171.52|5171.52|5171.52|5171.52|5171.28|5171.28|0
1627559660000|2021-07-29 11:54:20|5172.13|5172.13|5172.56|5172.56|5172.85|5172.85|5172.13|5172.13|0
1627559670000|2021-07-29 11:54:30|5171.91|5171.91|5172.13|5172.13|5172.13|5172.13|5171.91|5171.91|0
1627559680000|2021-07-29 11:54:40|5172.56|5172.56|5172.13|5172.13|5172.56|5172.56|5171.7|5171.7|0
1627559690000|2021-07-29 11:54:50|5172.37|5172.37|5170.93|5170.93|5172.37|5172.37|5170.71|5170.71|0
1627559700000|2021-07-29 11:55:00|5170.71|5170.71|5170.5|5170.5|5170.71|5170.71|5170.5|5170.5|0
1627559710000|2021-07-29 11:55:10|5169.92|5169.92|5169.99|5169.99|5169.99|5169.99|5169.7|5169.7|0
1627559720000|2021-07-29 11:55:20|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|0
1627559730000|2021-07-29 11:55:30|5169.18|5169.18|5169.46|5169.46|5169.46|5169.46|5169.18|5169.18|0
1627559770000|2021-07-29 11:56:10|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|0
1627559780000|2021-07-29 11:56:20|5169.52|5169.52|5169.3|5169.3|5169.52|5169.52|5169.3|5169.3|0
1627559790000|2021-07-29 11:56:30|5169.52|5169.52|5169.44|5169.44|5169.52|5169.52|5169.01|5169.01|0
1627559800000|2021-07-29 11:56:40|5169.68|5169.68|5169.2|5169.2|5169.68|5169.68|5169.2|5169.2|0
1627559820000|2021-07-29 11:57:00|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|5169.22|0
1627559840000|2021-07-29 11:57:20|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|0
1627559860000|2021-07-29 11:57:40|5168.69|5168.69|5168.05|5168.05|5168.69|5168.69|5168.05|5168.05|0
1627559870000|2021-07-29 11:57:50|5167.83|5167.83|5166.88|5166.88|5168.12|5168.12|5166.88|5166.88|0
1627559880000|2021-07-29 11:58:00|5166.91|5166.91|5167.2|5167.2|5167.2|5167.2|5166.91|5166.91|0
1627559890000|2021-07-29 11:58:10|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|0
1627559910000|2021-07-29 11:58:30|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|0
1627559920000|2021-07-29 11:58:40|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|0
1627559930000|2021-07-29 11:58:50|5167.47|5167.47|5167.25|5167.25|5167.47|5167.47|5166.96|5166.96|0
1627559940000|2021-07-29 11:59:00|5167.54|5167.54|5167.83|5167.83|5167.83|5167.83|5167.54|5167.54|0
1627559950000|2021-07-29 11:59:10|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|0
1627559960000|2021-07-29 11:59:20|5166.77|5166.77|5166.3|5166.3|5166.77|5166.77|5166.3|5166.3|0
1627559970000|2021-07-29 11:59:30|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|5166.58|0
1627559990000|2021-07-29 11:59:50|5166.35|5166.35|5166.11|5166.11|5166.35|5166.35|5166.11|5166.11|0
1627560000000|2021-07-29 12:00:00|5165.9|5165.9|5165.9|5165.9|5165.9|5165.9|5165.9|5165.9|0
1627560010000|2021-07-29 12:00:10|5166.13|5166.13|5165.92|5165.92|5166.13|5166.13|5165.92|5165.92|0
1627560020000|2021-07-29 12:00:20|5166.16|5166.16|5166.37|5166.37|5166.37|5166.37|5166.16|5166.16|0
1627560030000|2021-07-29 12:00:30|5165.79|5165.79|5166.25|5166.25|5166.25|5166.25|5165.79|5165.79|0
1627560040000|2021-07-29 12:00:40|5166.46|5166.46|5167.41|5167.41|5167.41|5167.41|5166.4|5166.4|0
1627560050000|2021-07-29 12:00:50|5167.17|5167.17|5166.45|5166.45|5167.17|5167.17|5166.45|5166.45|0
1627560060000|2021-07-29 12:01:00|5166.21|5166.21|5165.7|5165.7|5166.21|5166.21|5165.27|5165.27|0
1627560070000|2021-07-29 12:01:10|5165.23|5165.23|5165.39|5165.39|5165.84|5165.84|5164.93|5164.93|0
1627560080000|2021-07-29 12:01:20|5165.68|5165.68|5165.89|5165.89|5165.89|5165.89|5165.68|5165.68|0
1627560100000|2021-07-29 12:01:40|5165.6|5165.6|5165.31|5165.31|5165.6|5165.6|5165.31|5165.31|0
1627560110000|2021-07-29 12:01:50|5164.67|5164.67|5165.57|5165.57|5165.57|5165.57|5164.67|5164.67|0
1627560120000|2021-07-29 12:02:00|5165.14|5165.14|5167.59|5167.59|5167.59|5167.59|5165.14|5165.14|0
1627560130000|2021-07-29 12:02:10|5167.6|5167.6|5168.34|5168.34|5168.56|5168.56|5167.6|5167.6|0
1627560140000|2021-07-29 12:02:20|5168.13|5168.13|5167.84|5167.84|5168.13|5168.13|5167.84|5167.84|0
1627560150000|2021-07-29 12:02:30|5166.76|5166.76|5167.41|5167.41|5167.41|5167.41|5166.76|5166.76|0
1627560160000|2021-07-29 12:02:40|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|0
1627560180000|2021-07-29 12:03:00|5168.13|5168.13|5167.84|5167.84|5168.13|5168.13|5167.84|5167.84|0
1627560190000|2021-07-29 12:03:10|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|0
1627560200000|2021-07-29 12:03:20|5167.36|5167.36|5165.68|5165.68|5167.36|5167.36|5165.68|5165.68|0
1627560210000|2021-07-29 12:03:30|5166.2|5166.2|5166.2|5166.2|5166.2|5166.2|5166.2|5166.2|0
1627560230000|2021-07-29 12:03:50|5166.85|5166.85|5166.82|5166.82|5166.85|5166.85|5166.82|5166.82|0
1627560240000|2021-07-29 12:04:00|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|0
1627560250000|2021-07-29 12:04:10|5165.95|5165.95|5165.63|5165.63|5165.95|5165.95|5165.63|5165.63|0
1627560260000|2021-07-29 12:04:20|5165.39|5165.39|5165.15|5165.15|5165.39|5165.39|5165.15|5165.15|0
1627560290000|2021-07-29 12:04:50|5165.17|5165.17|5165.89|5165.89|5165.89|5165.89|5165.17|5165.17|0
1627560300000|2021-07-29 12:05:00|5165.65|5165.65|5165.72|5165.72|5165.93|5165.93|5165.24|5165.24|0
1627560320000|2021-07-29 12:05:20|5166.3|5166.3|5167.66|5167.66|5167.93|5167.93|5166.3|5166.3|0
1627560330000|2021-07-29 12:05:30|5167.88|5167.88|5167.7|5167.7|5168.15|5168.15|5167.7|5167.7|0
1627560340000|2021-07-29 12:05:40|5167.48|5167.48|5168.22|5168.22|5168.22|5168.22|5167.48|5167.48|0
1627560350000|2021-07-29 12:05:50|5168.51|5168.51|5168.49|5168.49|5168.99|5168.99|5168.49|5168.49|0
1627560360000|2021-07-29 12:06:00|5168.5|5168.5|5168.51|5168.51|5168.51|5168.51|5168.5|5168.5|0
1627560380000|2021-07-29 12:06:20|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|0
1627560390000|2021-07-29 12:06:30|5167.51|5167.51|5167.03|5167.03|5167.51|5167.51|5167.03|5167.03|0
1627560410000|2021-07-29 12:06:50|5166.82|5166.82|5166.82|5166.82|5167.11|5167.11|5166.38|5166.38|0
1627560420000|2021-07-29 12:07:00|5166.78|5166.78|5167.57|5167.57|5167.57|5167.57|5166.78|5166.78|0
1627560430000|2021-07-29 12:07:10|5168.43|5168.43|5168.21|5168.21|5168.43|5168.43|5167.78|5167.78|0
1627560440000|2021-07-29 12:07:20|5168|5168|5168|5168|5168|5168|5168|5168|0
1627560450000|2021-07-29 12:07:30|5167.52|5167.52|5166.52|5166.52|5167.52|5167.52|5166.52|5166.52|0
1627560460000|2021-07-29 12:07:40|5166.23|5166.23|5166.02|5166.02|5166.23|5166.23|5166.02|5166.02|0
1627560470000|2021-07-29 12:07:50|5166|5166|5164.81|5164.81|5166|5166|5164.81|5164.81|0
1627560480000|2021-07-29 12:08:00|5165.28|5165.28|5164.35|5164.35|5165.28|5165.28|5164.35|5164.35|0
1627560490000|2021-07-29 12:08:10|5164.11|5164.11|5161.42|5161.42|5164.11|5164.11|5161.42|5161.42|0
1627560500000|2021-07-29 12:08:20|5161.38|5161.38|5161.36|5161.36|5161.38|5161.38|5161.36|5161.36|0
1627560510000|2021-07-29 12:08:30|5162.59|5162.59|5163.52|5163.52|5163.52|5163.52|5162.59|5162.59|0
1627560520000|2021-07-29 12:08:40|5164|5164|5164.52|5164.52|5164.52|5164.52|5164|5164|0
1627560530000|2021-07-29 12:08:50|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|0
1627560540000|2021-07-29 12:09:00|5163.85|5163.85|5163.85|5163.85|5163.85|5163.85|5163.85|5163.85|0
1627560560000|2021-07-29 12:09:20|5163.62|5163.62|5163.62|5163.62|5163.62|5163.62|5163.62|5163.62|0
1627560570000|2021-07-29 12:09:30|5163.16|5163.16|5162.49|5162.49|5163.4|5163.4|5162.49|5162.49|0
1627560580000|2021-07-29 12:09:40|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|0
1627560590000|2021-07-29 12:09:50|5162.01|5162.01|5162.26|5162.26|5162.5|5162.5|5162.01|5162.01|0
1627560600000|2021-07-29 12:10:00|5161.97|5161.97|5163.31|5163.31|5163.31|5163.31|5161.97|5161.97|0
1627560610000|2021-07-29 12:10:10|5163.96|5163.96|5164.91|5164.91|5165.13|5165.13|5163.96|5163.96|0
1627560620000|2021-07-29 12:10:20|5165.13|5165.13|5165.13|5165.13|5165.13|5165.13|5165.13|5165.13|0
1627560630000|2021-07-29 12:10:30|5165.71|5165.71|5166.3|5166.3|5166.3|5166.3|5165.71|5165.71|0
1627560650000|2021-07-29 12:10:50|5166.73|5166.73|5166.75|5166.75|5166.75|5166.75|5166.73|5166.73|0
1627560660000|2021-07-29 12:11:00|5166.56|5166.56|5165.48|5165.48|5166.56|5166.56|5165.26|5165.26|0
1627560690000|2021-07-29 12:11:30|5164.55|5164.55|5164.78|5164.78|5165|5165|5164.55|5164.55|0
1627560700000|2021-07-29 12:11:40|5165.02|5165.02|5165.24|5165.24|5165.74|5165.74|5165.02|5165.02|0
1627560720000|2021-07-29 12:12:00|5164.76|5164.76|5163.43|5163.43|5164.76|5164.76|5163.43|5163.43|0
1627560730000|2021-07-29 12:12:10|5163.14|5163.14|5162.67|5162.67|5163.14|5163.14|5162.67|5162.67|0
1627560740000|2021-07-29 12:12:20|5162.43|5162.43|5162.19|5162.19|5162.43|5162.43|5162.19|5162.19|0
1627560750000|2021-07-29 12:12:30|5161.54|5161.54|5162.24|5162.24|5162.24|5162.24|5161.54|5161.54|0
1627560760000|2021-07-29 12:12:40|5162.02|5162.02|5160.32|5160.32|5162.02|5162.02|5160.32|5160.32|0
1627560770000|2021-07-29 12:12:50|5160.11|5160.11|5160.56|5160.56|5160.56|5160.56|5160.11|5160.11|0
1627560780000|2021-07-29 12:13:00|5160.35|5160.35|5161.04|5161.04|5161.04|5161.04|5160.35|5160.35|0
1627560790000|2021-07-29 12:13:10|5160.17|5160.17|5161.71|5161.71|5161.71|5161.71|5160.17|5160.17|0
1627560800000|2021-07-29 12:13:20|5161.23|5161.23|5160.28|5160.28|5161.23|5161.23|5160.28|5160.28|0
1627560820000|2021-07-29 12:13:40|5160.75|5160.75|5160.49|5160.49|5160.75|5160.75|5160.49|5160.49|0
1627560840000|2021-07-29 12:14:00|5160.06|5160.06|5162.46|5162.46|5162.46|5162.46|5160.06|5160.06|0
1627560850000|2021-07-29 12:14:10|5162.67|5162.67|5163.51|5163.51|5163.51|5163.51|5162.46|5162.46|0
1627560860000|2021-07-29 12:14:20|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|0
1627560870000|2021-07-29 12:14:30|5164.18|5164.18|5163.41|5163.41|5164.18|5164.18|5163.41|5163.41|0
1627560890000|2021-07-29 12:14:50|5163.7|5163.7|5164.41|5164.41|5164.41|5164.41|5163.7|5163.7|0
1627560900000|2021-07-29 12:15:00|5163.94|5163.94|5164.47|5164.47|5164.47|5164.47|5163.94|5163.94|0
1627560910000|2021-07-29 12:15:10|5164.23|5164.23|5163.05|5163.05|5164.23|5164.23|5163.05|5163.05|0
1627560930000|2021-07-29 12:15:30|5162.62|5162.62|5162.55|5162.55|5162.84|5162.84|5162.55|5162.55|0
1627560940000|2021-07-29 12:15:40|5160.44|5160.44|5161.33|5161.33|5161.61|5161.61|5160.44|5160.44|0
1627560950000|2021-07-29 12:15:50|5162|5162|5162.74|5162.74|5162.74|5162.74|5162|5162|0
1627560960000|2021-07-29 12:16:00|5163.32|5163.32|5163.32|5163.32|5163.32|5163.32|5163.32|5163.32|0
1627560970000|2021-07-29 12:16:10|5163.08|5163.08|5163.08|5163.08|5163.08|5163.08|5163.08|5163.08|0
1627560980000|2021-07-29 12:16:20|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|0
1627560990000|2021-07-29 12:16:30|5163.37|5163.37|5164.32|5164.32|5164.32|5164.32|5163.37|5163.37|0
1627561000000|2021-07-29 12:16:40|5164.28|5164.28|5163.47|5163.47|5164.28|5164.28|5162.56|5162.56|0
1627561010000|2021-07-29 12:16:50|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|0
1627561020000|2021-07-29 12:17:00|5163.78|5163.78|5164.21|5164.21|5164.21|5164.21|5163.78|5163.78|0
1627561030000|2021-07-29 12:17:10|5164.69|5164.69|5164.9|5164.9|5165.12|5165.12|5164.69|5164.69|0
1627561050000|2021-07-29 12:17:30|5165.48|5165.48|5164.33|5164.33|5165.48|5165.48|5164.33|5164.33|0
1627561060000|2021-07-29 12:17:40|5164.12|5164.12|5161.5|5161.5|5164.12|5164.12|5161.28|5161.28|0
1627561070000|2021-07-29 12:17:50|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|0
1627561080000|2021-07-29 12:18:00|5163.32|5163.32|5164.72|5164.72|5164.72|5164.72|5163.32|5163.32|0
1627561090000|2021-07-29 12:18:10|5164.74|5164.74|5165.32|5165.32|5165.32|5165.32|5164.74|5164.74|0
1627561100000|2021-07-29 12:18:20|5165.54|5165.54|5166.45|5166.45|5166.74|5166.74|5165.54|5165.54|0
1627561110000|2021-07-29 12:18:30|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|0
1627561120000|2021-07-29 12:18:40|5166.99|5166.99|5164.88|5164.88|5167.57|5167.57|5164.14|5164.14|0
1627561130000|2021-07-29 12:18:50|5166.24|5166.24|5165.67|5165.67|5166.24|5166.24|5165.45|5165.45|0
1627561140000|2021-07-29 12:19:00|5165.88|5165.88|5165.23|5165.23|5165.88|5165.88|5165.16|5165.16|0
1627561150000|2021-07-29 12:19:10|5164.94|5164.94|5164.94|5164.94|5165.52|5165.52|5164.94|5164.94|0
1627561160000|2021-07-29 12:19:20|5165.23|5165.23|5164.58|5164.58|5165.95|5165.95|5164.58|5164.58|0
1627561170000|2021-07-29 12:19:30|5164.1|5164.1|5164.77|5164.77|5165.73|5165.73|5163.2|5163.2|0
1627561180000|2021-07-29 12:19:40|5165.21|5165.21|5166.33|5166.33|5166.55|5166.55|5165.21|5165.21|0
1627561190000|2021-07-29 12:19:50|5166.62|5166.62|5167.89|5167.89|5168.11|5168.11|5166.33|5166.33|0
1627561200000|2021-07-29 12:20:00|5167.67|5167.67|5167.17|5167.17|5167.67|5167.67|5166.74|5166.74|0
1627561210000|2021-07-29 12:20:10|5166.89|5166.89|5166.6|5166.6|5166.89|5166.89|5166.6|5166.6|0
1627561220000|2021-07-29 12:20:20|5167.07|5167.07|5167.53|5167.53|5167.53|5167.53|5166.64|5166.64|0
1627561230000|2021-07-29 12:20:30|5167.05|5167.05|5166.55|5166.55|5167.05|5167.05|5166.33|5166.33|0
1627561240000|2021-07-29 12:20:40|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|0
1627561250000|2021-07-29 12:20:50|5167.31|5167.31|5166.52|5166.52|5167.31|5167.31|5166.52|5166.52|0
1627561270000|2021-07-29 12:21:10|5166.31|5166.31|5167.45|5167.45|5167.49|5167.49|5166.31|5166.31|0
1627561280000|2021-07-29 12:21:20|5167.74|5167.74|5167.45|5167.45|5167.74|5167.74|5167.45|5167.45|0
1627561290000|2021-07-29 12:21:30|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|0
1627561300000|2021-07-29 12:21:40|5167.28|5167.28|5165.77|5165.77|5167.71|5167.71|5165.32|5165.32|0
1627561320000|2021-07-29 12:22:00|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|0
1627561330000|2021-07-29 12:22:10|5165.77|5165.77|5164.74|5164.74|5165.77|5165.77|5164.74|5164.74|0
1627561340000|2021-07-29 12:22:20|5164.52|5164.52|5163.7|5163.7|5165.41|5165.41|5163.55|5163.55|0
1627561360000|2021-07-29 12:22:40|5163.92|5163.92|5164.4|5164.4|5164.4|5164.4|5163.92|5163.92|0
1627561370000|2021-07-29 12:22:50|5164.11|5164.11|5163.42|5163.42|5164.69|5164.69|5163.39|5163.39|0
1627561380000|2021-07-29 12:23:00|5163.44|5163.44|5164.11|5164.11|5164.11|5164.11|5163.42|5163.42|0
1627561390000|2021-07-29 12:23:10|5164.4|5164.4|5164.4|5164.4|5164.4|5164.4|5164.4|5164.4|0
1627561400000|2021-07-29 12:23:20|5163.97|5163.97|5165.65|5165.65|5165.65|5165.65|5163.97|5163.97|0
1627561410000|2021-07-29 12:23:30|5165.43|5165.43|5165.66|5165.66|5165.66|5165.66|5165.43|5165.43|0
1627561420000|2021-07-29 12:23:40|5165.42|5165.42|5165.32|5165.32|5165.42|5165.42|5165.32|5165.32|0
1627561430000|2021-07-29 12:23:50|5165.61|5165.61|5165.63|5165.63|5165.63|5165.63|5165.61|5165.61|0
1627561440000|2021-07-29 12:24:00|5165.2|5165.2|5165.45|5165.45|5165.63|5165.63|5165.2|5165.2|0
1627561450000|2021-07-29 12:24:10|5165.47|5165.47|5165.98|5165.98|5165.98|5165.98|5165.47|5165.47|0
1627561460000|2021-07-29 12:24:20|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|0
1627561470000|2021-07-29 12:24:30|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|0
1627561480000|2021-07-29 12:24:40|5165.78|5165.78|5169.38|5169.38|5169.6|5169.6|5165.78|5165.78|0
1627561490000|2021-07-29 12:24:50|5169.81|5169.81|5169.55|5169.55|5169.84|5169.84|5169.55|5169.55|0
1627561500000|2021-07-29 12:25:00|5168.9|5168.9|5168.64|5168.64|5168.9|5168.9|5168.19|5168.19|0
1627561510000|2021-07-29 12:25:10|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|0
1627561520000|2021-07-29 12:25:20|5168.64|5168.64|5170.01|5170.01|5170.01|5170.01|5168.64|5168.64|0
1627561530000|2021-07-29 12:25:30|5169.79|5169.79|5170.01|5170.01|5170.01|5170.01|5169.58|5169.58|0
1627561540000|2021-07-29 12:25:40|5169.58|5169.58|5169.55|5169.55|5169.77|5169.77|5169.12|5169.12|0
1627561550000|2021-07-29 12:25:50|5168.64|5168.64|5168.59|5168.59|5168.88|5168.88|5168.59|5168.59|0
1627561560000|2021-07-29 12:26:00|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.14|5168.14|0
1627561570000|2021-07-29 12:26:10|5168.14|5168.14|5167.88|5167.88|5168.14|5168.14|5167.45|5167.45|0
1627561580000|2021-07-29 12:26:20|5167.64|5167.64|5166.52|5166.52|5167.64|5167.64|5166.31|5166.31|0
1627561590000|2021-07-29 12:26:30|5166.23|5166.23|5164.46|5164.46|5166.23|5166.23|5164.46|5164.46|0
1627561600000|2021-07-29 12:26:40|5163.38|5163.38|5163.89|5163.89|5163.89|5163.89|5163.38|5163.38|0
1627561620000|2021-07-29 12:27:00|5164.36|5164.36|5164.77|5164.77|5164.77|5164.77|5164.13|5164.13|0
1627561630000|2021-07-29 12:27:10|5164.13|5164.13|5163.86|5163.86|5164.56|5164.56|5163.86|5163.86|0
1627561640000|2021-07-29 12:27:20|5163.57|5163.57|5163.63|5163.63|5163.63|5163.63|5162.77|5162.77|0
1627561650000|2021-07-29 12:27:30|5163.89|5163.89|5163.89|5163.89|5163.89|5163.89|5163.68|5163.68|0
1627561670000|2021-07-29 12:27:50|5163.68|5163.68|5163.89|5163.89|5163.89|5163.89|5163.68|5163.68|0
1627561700000|2021-07-29 12:28:20|5164.18|5164.18|5164.18|5164.18|5164.18|5164.18|5164.18|5164.18|0
1627561710000|2021-07-29 12:28:30|5164.66|5164.66|5165.09|5165.09|5165.09|5165.09|5164.66|5164.66|0
1627561720000|2021-07-29 12:28:40|5164.8|5164.8|5164.11|5164.11|5164.8|5164.8|5163.68|5163.68|0
1627561730000|2021-07-29 12:28:50|5163.68|5163.68|5164.11|5164.11|5164.11|5164.11|5163.68|5163.68|0
1627561740000|2021-07-29 12:29:00|5164.59|5164.59|5164.8|5164.8|5164.8|5164.8|5164.59|5164.59|0
1627561760000|2021-07-29 12:29:20|5164.56|5164.56|5164.56|5164.56|5164.56|5164.56|5164.56|5164.56|0
1627561770000|2021-07-29 12:29:30|5164.27|5164.27|5164.85|5164.85|5164.85|5164.85|5164.27|5164.27|0
1627561780000|2021-07-29 12:29:40|5163.97|5163.97|5163.35|5163.35|5164.69|5164.69|5163.35|5163.35|0
1627561790000|2021-07-29 12:29:50|5163.11|5163.11|5165.65|5165.65|5165.65|5165.65|5162.46|5162.46|0
1627561800000|2021-07-29 12:30:00|5166.53|5166.53|5166.6|5166.6|5166.82|5166.82|5166.53|5166.53|0
1627561810000|2021-07-29 12:30:10|5166.39|5166.39|5165.57|5165.57|5166.39|5166.39|5165.57|5165.57|0
1627561820000|2021-07-29 12:30:20|5166.15|5166.15|5164.86|5164.86|5166.15|5166.15|5164.86|5164.86|0
1627561830000|2021-07-29 12:30:30|5164.57|5164.57|5164.78|5164.78|5165.14|5165.14|5164.35|5164.35|0
1627561840000|2021-07-29 12:30:40|5164.35|5164.35|5164.77|5164.77|5164.77|5164.77|5164.34|5164.34|0
1627561850000|2021-07-29 12:30:50|5164.48|5164.48|5163.62|5163.62|5164.48|5164.48|5163.16|5163.16|0
1627561860000|2021-07-29 12:31:00|5163.58|5163.58|5163.9|5163.9|5163.9|5163.9|5162.34|5162.34|0
1627561870000|2021-07-29 12:31:10|5163.68|5163.68|5162.1|5162.1|5163.68|5163.68|5162.1|5162.1|0
1627561880000|2021-07-29 12:31:20|5162.32|5162.32|5163.73|5163.73|5163.73|5163.73|5162.32|5162.32|0
1627561890000|2021-07-29 12:31:30|5163.44|5163.44|5163.41|5163.41|5163.44|5163.44|5163.41|5163.41|0
1627561900000|2021-07-29 12:31:40|5163.17|5163.17|5161.53|5161.53|5163.17|5163.17|5161.53|5161.53|0
1627561910000|2021-07-29 12:31:50|5161.24|5161.24|5161.24|5161.24|5161.24|5161.24|5161.24|5161.24|0
1627561920000|2021-07-29 12:32:00|5161.89|5161.89|5162.13|5162.13|5162.13|5162.13|5161.89|5161.89|0
1627561930000|2021-07-29 12:32:10|5161.91|5161.91|5162.13|5162.13|5162.13|5162.13|5161.48|5161.48|0
1627561940000|2021-07-29 12:32:20|5161.48|5161.48|5160.82|5160.82|5161.77|5161.77|5160.82|5160.82|0
1627561950000|2021-07-29 12:32:30|5160.53|5160.53|5161.03|5161.03|5161.03|5161.03|5160.31|5160.31|0
1627561960000|2021-07-29 12:32:40|5161.46|5161.46|5161.75|5161.75|5161.75|5161.75|5161.46|5161.46|0
1627561970000|2021-07-29 12:32:50|5162.04|5162.04|5161.68|5161.68|5162.73|5162.73|5161.61|5161.61|0
1627561980000|2021-07-29 12:33:00|5162.11|5162.11|5161.87|5161.87|5162.11|5162.11|5161.87|5161.87|0
1627561990000|2021-07-29 12:33:10|5162.35|5162.35|5161.44|5161.44|5162.35|5162.35|5161.23|5161.23|0
1627562000000|2021-07-29 12:33:20|5161.23|5161.23|5161.66|5161.66|5161.66|5161.66|5161.23|5161.23|0
1627562010000|2021-07-29 12:33:30|5162.14|5162.14|5162.57|5162.57|5162.57|5162.57|5162.14|5162.14|0
1627562020000|2021-07-29 12:33:40|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|0
1627562030000|2021-07-29 12:33:50|5161.94|5161.94|5162.37|5162.37|5162.37|5162.37|5161.94|5161.94|0
1627562040000|2021-07-29 12:34:00|5162.18|5162.18|5159.66|5159.66|5162.18|5162.18|5159.66|5159.66|0
1627562050000|2021-07-29 12:34:10|5159.18|5159.18|5159.76|5159.76|5159.76|5159.76|5158.89|5158.89|0
1627562060000|2021-07-29 12:34:20|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|5159.18|0
1627562070000|2021-07-29 12:34:30|5158.97|5158.97|5159.88|5159.88|5160.79|5160.79|5158.97|5158.97|0
1627562080000|2021-07-29 12:34:40|5160.17|5160.17|5159.73|5159.73|5160.17|5160.17|5159.73|5159.73|0
1627562090000|2021-07-29 12:34:50|5159.16|5159.16|5158.87|5158.87|5159.16|5159.16|5158.87|5158.87|0
1627562100000|2021-07-29 12:35:00|5158.15|5158.15|5155.47|5155.47|5158.15|5158.15|5155.47|5155.47|0
1627562110000|2021-07-29 12:35:10|5154.82|5154.82|5155.97|5155.97|5155.97|5155.97|5154.82|5154.82|0
1627562120000|2021-07-29 12:35:20|5155.54|5155.54|5155.54|5155.54|5155.54|5155.54|5154.96|5154.96|0
1627562130000|2021-07-29 12:35:30|5155.3|5155.3|5152.8|5152.8|5155.3|5155.3|5152.8|5152.8|0
1627562140000|2021-07-29 12:35:40|5153.38|5153.38|5152.85|5152.85|5153.67|5153.67|5151.04|5151.04|0
1627562150000|2021-07-29 12:35:50|5152.62|5152.62|5153.81|5153.81|5153.81|5153.81|5152.18|5152.18|0
1627562160000|2021-07-29 12:36:00|5153.57|5153.57|5151.45|5151.45|5153.57|5153.57|5151.45|5151.45|0
1627562170000|2021-07-29 12:36:10|5150.76|5150.76|5150.76|5150.76|5150.76|5150.76|5150.76|5150.76|0
1627562180000|2021-07-29 12:36:20|5150.33|5150.33|5151.67|5151.67|5151.67|5151.67|5150.04|5150.04|0
1627562190000|2021-07-29 12:36:30|5151.66|5151.66|5152.96|5152.96|5152.96|5152.96|5151.66|5151.66|0
1627562210000|2021-07-29 12:36:50|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|0
1627562220000|2021-07-29 12:37:00|5153.2|5153.2|5150.57|5150.57|5153.2|5153.2|5150.21|5150.21|0
1627562230000|2021-07-29 12:37:10|5149.56|5149.56|5149.13|5149.13|5149.56|5149.56|5149.13|5149.13|0
1627562240000|2021-07-29 12:37:20|5149.35|5149.35|5149.06|5149.06|5149.35|5149.35|5149.06|5149.06|0
1627562250000|2021-07-29 12:37:30|5149.64|5149.64|5150.07|5150.07|5150.07|5150.07|5149.4|5149.4|0
1627562270000|2021-07-29 12:37:50|5149.83|5149.83|5149.61|5149.61|5149.83|5149.83|5149.4|5149.4|0
1627562280000|2021-07-29 12:38:00|5148.51|5148.51|5145.75|5145.75|5148.51|5148.51|5145.53|5145.53|0
1627562290000|2021-07-29 12:38:10|5145.22|5145.22|5144.47|5144.47|5145.22|5145.22|5143.97|5143.97|0
1627562300000|2021-07-29 12:38:20|5144.49|5144.49|5145.36|5145.36|5145.36|5145.36|5144.49|5144.49|0
1627562310000|2021-07-29 12:38:30|5145.12|5145.12|5143.98|5143.98|5145.12|5145.12|5143.52|5143.52|0
1627562320000|2021-07-29 12:38:40|5143.69|5143.69|5142.78|5142.78|5143.69|5143.69|5142.78|5142.78|0
1627562330000|2021-07-29 12:38:50|5143.45|5143.45|5143.98|5143.98|5143.98|5143.98|5143.45|5143.45|0
1627562340000|2021-07-29 12:39:00|5143.74|5143.74|5143.7|5143.7|5143.74|5143.74|5143.7|5143.7|0
1627562350000|2021-07-29 12:39:10|5143.65|5143.65|5144.75|5144.75|5144.75|5144.75|5143.39|5143.39|0
1627562360000|2021-07-29 12:39:20|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|0
1627562370000|2021-07-29 12:39:30|5145.03|5145.03|5145.48|5145.48|5145.48|5145.48|5145.03|5145.03|0
1627562380000|2021-07-29 12:39:40|5144.76|5144.76|5144.04|5144.04|5144.76|5144.76|5144.04|5144.04|0
1627562390000|2021-07-29 12:39:50|5143.75|5143.75|5143.81|5143.81|5144.33|5144.33|5143.75|5143.75|0
1627562400000|2021-07-29 12:40:00|5143.6|5143.6|5143.31|5143.31|5143.89|5143.89|5143.31|5143.31|0
1627562410000|2021-07-29 12:40:10|5142.78|5142.78|5143.52|5143.52|5143.52|5143.52|5142.78|5142.78|0
1627562420000|2021-07-29 12:40:20|5143.81|5143.81|5142.98|5142.98|5144.1|5144.1|5142.98|5142.98|0
1627562430000|2021-07-29 12:40:30|5142.11|5142.11|5141.25|5141.25|5142.11|5142.11|5140.96|5140.96|0
1627562440000|2021-07-29 12:40:40|5141.04|5141.04|5142.02|5142.02|5142.02|5142.02|5141.04|5141.04|0
1627562450000|2021-07-29 12:40:50|5142.26|5142.26|5143.36|5143.36|5143.36|5143.36|5142.26|5142.26|0
1627562460000|2021-07-29 12:41:00|5143.65|5143.65|5145.55|5145.55|5145.55|5145.55|5143.65|5143.65|0
1627562480000|2021-07-29 12:41:20|5145.65|5145.65|5145.94|5145.94|5145.94|5145.94|5145.65|5145.65|0
1627562490000|2021-07-29 12:41:30|5146.89|5146.89|5146.58|5146.58|5146.89|5146.89|5146.15|5146.15|0
1627562500000|2021-07-29 12:41:40|5146.79|5146.79|5146.79|5146.79|5146.79|5146.79|5146.5|5146.5|0
1627562510000|2021-07-29 12:41:50|5147.08|5147.08|5147.75|5147.75|5147.75|5147.75|5147.08|5147.08|0
1627562520000|2021-07-29 12:42:00|5148.28|5148.28|5148.52|5148.52|5148.52|5148.52|5147.99|5147.99|0
1627562530000|2021-07-29 12:42:10|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|0
1627562540000|2021-07-29 12:42:20|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|0
1627562570000|2021-07-29 12:42:50|5149.53|5149.53|5150.01|5150.01|5150.01|5150.01|5149.53|5149.53|0
1627562580000|2021-07-29 12:43:00|5150.22|5150.22|5151.47|5151.47|5151.47|5151.47|5150.22|5150.22|0
1627562590000|2021-07-29 12:43:10|5151.69|5151.69|5151.98|5151.98|5151.98|5151.98|5151.69|5151.69|0
1627562600000|2021-07-29 12:43:20|5151.31|5151.31|5150.25|5150.25|5151.31|5151.31|5150.25|5150.25|0
1627562610000|2021-07-29 12:43:30|5149.39|5149.39|5149.53|5149.53|5149.82|5149.82|5149.39|5149.39|0
1627562630000|2021-07-29 12:43:50|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|0
1627562640000|2021-07-29 12:44:00|5148.38|5148.38|5146.9|5146.9|5148.38|5148.38|5146.9|5146.9|0
1627562650000|2021-07-29 12:44:10|5146.88|5146.88|5149.35|5149.35|5149.35|5149.35|5146.88|5146.88|0
1627562660000|2021-07-29 12:44:20|5149.11|5149.11|5150.62|5150.62|5150.62|5150.62|5148.9|5148.9|0
1627562680000|2021-07-29 12:44:40|5150.85|5150.85|5150.41|5150.41|5150.85|5150.85|5150.41|5150.41|0
1627562690000|2021-07-29 12:44:50|5150.84|5150.84|5150.83|5150.83|5150.84|5150.84|5150.83|5150.83|0
1627562700000|2021-07-29 12:45:00|5150.3|5150.3|5149.32|5149.32|5150.3|5150.3|5149.32|5149.32|0
1627562730000|2021-07-29 12:45:30|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|5149.1|0
1627562740000|2021-07-29 12:45:40|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|0
1627562750000|2021-07-29 12:45:50|5149.87|5149.87|5153.93|5153.93|5153.93|5153.93|5149.87|5149.87|0
1627562780000|2021-07-29 12:46:20|5154.15|5154.15|5152.66|5152.66|5154.15|5154.15|5152.66|5152.66|0
1627562820000|2021-07-29 12:47:00|5153.24|5153.24|5152.21|5152.21|5153.24|5153.24|5152.21|5152.21|0
1627562830000|2021-07-29 12:47:10|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|0
1627562840000|2021-07-29 12:47:20|5152.21|5152.21|5151.97|5151.97|5152.21|5152.21|5151.97|5151.97|0
1627562850000|2021-07-29 12:47:30|5152.5|5152.5|5152.74|5152.74|5152.74|5152.74|5152.5|5152.5|0
1627562860000|2021-07-29 12:47:40|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|0
1627562880000|2021-07-29 12:48:00|5152.88|5152.88|5153.41|5153.41|5153.41|5153.41|5152.88|5152.88|0
1627562900000|2021-07-29 12:48:20|5153.19|5153.19|5152.84|5152.84|5153.19|5153.19|5152.4|5152.4|0
1627562920000|2021-07-29 12:48:40|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|0
1627562940000|2021-07-29 12:49:00|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|0
1627562950000|2021-07-29 12:49:10|5151.48|5151.48|5152.91|5152.91|5152.91|5152.91|5151.48|5151.48|0
1627562960000|2021-07-29 12:49:20|5153.49|5153.49|5153.49|5153.49|5153.49|5153.49|5153.49|5153.49|0
1627562970000|2021-07-29 12:49:30|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|0
1627563000000|2021-07-29 12:50:00|5152.08|5152.08|5152.08|5152.08|5152.51|5152.51|5152.08|5152.08|0
1627563010000|2021-07-29 12:50:10|5152.32|5152.32|5153.2|5153.2|5153.2|5153.2|5152.32|5152.32|0
1627563020000|2021-07-29 12:50:20|5153.42|5153.42|5154.36|5154.36|5154.36|5154.36|5152.12|5152.12|0
1627563030000|2021-07-29 12:50:30|5155.01|5155.01|5155.44|5155.44|5155.44|5155.44|5155.01|5155.01|0
1627563040000|2021-07-29 12:50:40|5155.01|5155.01|5155|5155|5155.01|5155.01|5154.57|5154.57|0
1627563050000|2021-07-29 12:50:50|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|0
1627563070000|2021-07-29 12:51:10|5154.31|5154.31|5153.33|5153.33|5154.31|5154.31|5153.33|5153.33|0
1627563080000|2021-07-29 12:51:20|5153.56|5153.56|5153.13|5153.13|5153.56|5153.56|5153.13|5153.13|0
1627563090000|2021-07-29 12:51:30|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|0
1627563100000|2021-07-29 12:51:40|5154.04|5154.04|5154.62|5154.62|5154.62|5154.62|5154.04|5154.04|0
1627563110000|2021-07-29 12:51:50|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|0
1627563120000|2021-07-29 12:52:00|5154.26|5154.26|5154.5|5154.5|5154.71|5154.71|5154.26|5154.26|0
1627563130000|2021-07-29 12:52:10|5154.28|5154.28|5153.38|5153.38|5154.28|5154.28|5152.99|5152.99|0
1627563140000|2021-07-29 12:52:20|5153.41|5153.41|5152.98|5152.98|5153.41|5153.41|5152.98|5152.98|0
1627563150000|2021-07-29 12:52:30|5152.4|5152.4|5152.38|5152.38|5152.4|5152.4|5152.38|5152.38|0
1627563160000|2021-07-29 12:52:40|5152.62|5152.62|5152.84|5152.84|5153.27|5153.27|5152.62|5152.62|0
1627563170000|2021-07-29 12:52:50|5153.41|5153.41|5153.18|5153.18|5153.41|5153.41|5153.18|5153.18|0
1627563180000|2021-07-29 12:53:00|5153.76|5153.76|5153.76|5153.76|5153.76|5153.76|5153.76|5153.76|0
1627563190000|2021-07-29 12:53:10|5153.47|5153.47|5152.24|5152.24|5153.47|5153.47|5151.81|5151.81|0
1627563200000|2021-07-29 12:53:20|5151.96|5151.96|5150.85|5150.85|5151.96|5151.96|5150.85|5150.85|0
1627563210000|2021-07-29 12:53:30|5150.88|5150.88|5152.72|5152.72|5152.72|5152.72|5150.88|5150.88|0
1627563220000|2021-07-29 12:53:40|5152.74|5152.74|5153.03|5153.03|5153.03|5153.03|5152.74|5152.74|0
1627563240000|2021-07-29 12:54:00|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|0
1627563250000|2021-07-29 12:54:10|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|0
1627563270000|2021-07-29 12:54:30|5152.91|5152.91|5155.14|5155.14|5155.43|5155.43|5152.91|5152.91|0
1627563290000|2021-07-29 12:54:50|5155.15|5155.15|5156.11|5156.11|5156.11|5156.11|5155.15|5155.15|0
1627563300000|2021-07-29 12:55:00|5156.13|5156.13|5156.16|5156.16|5156.16|5156.16|5156.13|5156.13|0
1627563310000|2021-07-29 12:55:10|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|0
1627563320000|2021-07-29 12:55:20|5155.23|5155.23|5155.51|5155.51|5155.51|5155.51|5155.02|5155.02|0
1627563340000|2021-07-29 12:55:40|5155.96|5155.96|5156.4|5156.4|5156.4|5156.4|5155.96|5155.96|0
1627563350000|2021-07-29 12:55:50|5156.16|5156.16|5156.3|5156.3|5156.3|5156.3|5155.73|5155.73|0
1627563360000|2021-07-29 12:56:00|5156.78|5156.78|5157.67|5157.67|5157.67|5157.67|5156.78|5156.78|0
1627563370000|2021-07-29 12:56:10|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|0
1627563380000|2021-07-29 12:56:20|5157.4|5157.4|5156.7|5156.7|5157.4|5157.4|5155.98|5155.98|0
1627563390000|2021-07-29 12:56:30|5157.13|5157.13|5157.37|5157.37|5157.37|5157.37|5157.13|5157.13|0
1627563400000|2021-07-29 12:56:40|5157.15|5157.15|5157.17|5157.17|5157.17|5157.17|5157.15|5157.15|0
1627563410000|2021-07-29 12:56:50|5157.19|5157.19|5157.42|5157.42|5157.42|5157.42|5157.19|5157.19|0
1627563420000|2021-07-29 12:57:00|5157.85|5157.85|5157.13|5157.13|5157.85|5157.85|5156.7|5156.7|0
1627563430000|2021-07-29 12:57:10|5157.56|5157.56|5158.02|5158.02|5158.02|5158.02|5157.56|5157.56|0
1627563440000|2021-07-29 12:57:20|5157.16|5157.16|5157.11|5157.11|5157.16|5157.16|5156.68|5156.68|0
1627563450000|2021-07-29 12:57:30|5157.54|5157.54|5158.3|5158.3|5158.59|5158.59|5157.54|5157.54|0
1627563460000|2021-07-29 12:57:40|5159.71|5159.71|5160.21|5160.21|5160.43|5160.43|5159.71|5159.71|0
1627563470000|2021-07-29 12:57:50|5160.43|5160.43|5159.9|5159.9|5161.1|5161.1|5159.68|5159.68|0
1627563480000|2021-07-29 12:58:00|5159.86|5159.86|5159.22|5159.22|5159.86|5159.86|5158.93|5158.93|0
1627563490000|2021-07-29 12:58:10|5158.93|5158.93|5159.41|5159.41|5159.43|5159.43|5158.28|5158.28|0
1627563500000|2021-07-29 12:58:20|5159.91|5159.91|5161.4|5161.4|5162.07|5162.07|5159.91|5159.91|0
1627563510000|2021-07-29 12:58:30|5161.16|5161.16|5163.65|5163.65|5163.65|5163.65|5161.16|5161.16|0
1627563520000|2021-07-29 12:58:40|5163.94|5163.94|5163.67|5163.67|5164.02|5164.02|5163.45|5163.45|0
1627563530000|2021-07-29 12:58:50|5163.43|5163.43|5163.9|5163.9|5164.12|5164.12|5163.43|5163.43|0
1627563540000|2021-07-29 12:59:00|5164.12|5164.12|5163.67|5163.67|5164.12|5164.12|5163.45|5163.45|0
1627563560000|2021-07-29 12:59:20|5163.45|5163.45|5164.12|5164.12|5164.12|5164.12|5163.45|5163.45|0
1627563570000|2021-07-29 12:59:30|5163.9|5163.9|5163.23|5163.23|5164.36|5164.36|5163.23|5163.23|0
1627563580000|2021-07-29 12:59:40|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|0
1627563590000|2021-07-29 12:59:50|5164.07|5164.07|5164.85|5164.85|5165.51|5165.51|5164.07|5164.07|0
1627563600000|2021-07-29 13:00:00|5164.63|5164.63|5164.15|5164.15|5164.63|5164.63|5164.15|5164.15|0
1627563610000|2021-07-29 13:00:10|5165.3|5165.3|5164.87|5164.87|5165.3|5165.3|5164.87|5164.87|0
1627563620000|2021-07-29 13:00:20|5165.09|5165.09|5168.2|5168.2|5168.2|5168.2|5165.09|5165.09|0
1627563630000|2021-07-29 13:00:30|5167.91|5167.91|5167.7|5167.7|5167.91|5167.91|5167.7|5167.7|0
1627563640000|2021-07-29 13:00:40|5167.91|5167.91|5166.78|5166.78|5167.91|5167.91|5166.4|5166.4|0
1627563650000|2021-07-29 13:00:50|5167.21|5167.21|5168.75|5168.75|5168.75|5168.75|5166.78|5166.78|0
1627563670000|2021-07-29 13:01:10|5169.44|5169.44|5171.38|5171.38|5172.27|5172.27|5169.44|5169.44|0
1627563680000|2021-07-29 13:01:20|5171.6|5171.6|5171.75|5171.75|5173.32|5173.32|5171.6|5171.6|0
1627563690000|2021-07-29 13:01:30|5172.22|5172.22|5174.13|5174.13|5174.13|5174.13|5172.22|5172.22|0
1627563700000|2021-07-29 13:01:40|5173.03|5173.03|5173.46|5173.46|5173.46|5173.46|5173.03|5173.03|0
1627563710000|2021-07-29 13:01:50|5173.68|5173.68|5175.3|5175.3|5175.73|5175.73|5173.68|5173.68|0
1627563720000|2021-07-29 13:02:00|5175.73|5175.73|5176.57|5176.57|5176.74|5176.74|5175.73|5175.73|0
1627563730000|2021-07-29 13:02:10|5177.01|5177.01|5177.01|5177.01|5177.22|5177.22|5176.1|5176.1|0
1627563740000|2021-07-29 13:02:20|5177.3|5177.3|5177.37|5177.37|5178.74|5178.74|5177.3|5177.3|0
1627563750000|2021-07-29 13:02:30|5177.8|5177.8|5181.5|5181.5|5181.5|5181.5|5177.59|5177.59|0
1627563760000|2021-07-29 13:02:40|5181.07|5181.07|5181.1|5181.1|5181.55|5181.55|5180.81|5180.81|0
1627563770000|2021-07-29 13:02:50|5181.34|5181.34|5182.01|5182.01|5182.91|5182.91|5181.34|5181.34|0
1627563780000|2021-07-29 13:03:00|5182.44|5182.44|5181.52|5181.52|5182.44|5182.44|5181.28|5181.28|0
1627563790000|2021-07-29 13:03:10|5181.28|5181.28|5183.68|5183.68|5183.68|5183.68|5180.95|5180.95|0
1627563800000|2021-07-29 13:03:20|5183.25|5183.25|5184.62|5184.62|5184.84|5184.84|5183.25|5183.25|0
1627563810000|2021-07-29 13:03:30|5184.33|5184.33|5186.56|5186.56|5186.78|5186.78|5184.33|5184.33|0
1627563820000|2021-07-29 13:03:40|5186.99|5186.99|5186.95|5186.95|5187.64|5187.64|5186.06|5186.06|0
1627563830000|2021-07-29 13:03:50|5186.71|5186.71|5184.81|5184.81|5186.95|5186.95|5184.81|5184.81|0
1627563840000|2021-07-29 13:04:00|5185.03|5185.03|5184.14|5184.14|5185.24|5185.24|5184.14|5184.14|0
1627563850000|2021-07-29 13:04:10|5183.14|5183.14|5184.04|5184.04|5184.04|5184.04|5182.92|5182.92|0
1627563860000|2021-07-29 13:04:20|5183.83|5183.83|5183.06|5183.06|5184.26|5184.26|5183.06|5183.06|0
1627563880000|2021-07-29 13:04:40|5182.82|5182.82|5181.84|5181.84|5183.06|5183.06|5181.84|5181.84|0
1627563890000|2021-07-29 13:04:50|5181.82|5181.82|5180.96|5180.96|5182.11|5182.11|5180.96|5180.96|0
1627563900000|2021-07-29 13:05:00|5180.48|5180.48|5178.87|5178.87|5180.5|5180.5|5178.87|5178.87|0
1627563910000|2021-07-29 13:05:10|5179.3|5179.3|5178.85|5178.85|5179.3|5179.3|5178.63|5178.63|0
1627563920000|2021-07-29 13:05:20|5179.14|5179.14|5179.81|5179.81|5179.81|5179.81|5179.14|5179.14|0
1627563930000|2021-07-29 13:05:30|5180.02|5180.02|5179.01|5179.01|5180.02|5180.02|5179.01|5179.01|0
1627563940000|2021-07-29 13:05:40|5178.72|5178.72|5179.76|5179.76|5179.76|5179.76|5178.03|5178.03|0
1627563950000|2021-07-29 13:05:50|5179.47|5179.47|5179.47|5179.47|5179.47|5179.47|5179.47|5179.47|0
1627563960000|2021-07-29 13:06:00|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|0
1627563970000|2021-07-29 13:06:10|5178.94|5178.94|5180.9|5180.9|5181.41|5181.41|5178.72|5178.72|0
1627563980000|2021-07-29 13:06:20|5181.12|5181.12|5180.11|5180.11|5181.12|5181.12|5179.68|5179.68|0
1627563990000|2021-07-29 13:06:30|5180.4|5180.4|5180.19|5180.19|5180.4|5180.4|5179.97|5179.97|0
1627564000000|2021-07-29 13:06:40|5180.4|5180.4|5181.1|5181.1|5181.34|5181.34|5180.4|5180.4|0
1627564010000|2021-07-29 13:06:50|5181.77|5181.77|5184.11|5184.11|5184.11|5184.11|5181.77|5181.77|0
1627564020000|2021-07-29 13:07:00|5184.4|5184.4|5183.68|5183.68|5184.4|5184.4|5183.68|5183.68|0
1627564030000|2021-07-29 13:07:10|5182.85|5182.85|5182.56|5182.56|5182.85|5182.85|5182.56|5182.56|0
1627564040000|2021-07-29 13:07:20|5181.17|5181.17|5181.89|5181.89|5181.89|5181.89|5181.17|5181.17|0
1627564050000|2021-07-29 13:07:30|5181.17|5181.17|5181.62|5181.62|5181.62|5181.62|5180.98|5180.98|0
1627564060000|2021-07-29 13:07:40|5181.84|5181.84|5182.13|5182.13|5182.13|5182.13|5181.84|5181.84|0
1627564070000|2021-07-29 13:07:50|5181.65|5181.65|5180.02|5180.02|5181.65|5181.65|5180.02|5180.02|0
1627564080000|2021-07-29 13:08:00|5180.5|5180.5|5181.07|5181.07|5181.07|5181.07|5179.92|5179.92|0
1627564090000|2021-07-29 13:08:10|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|5181.36|5181.36|0
1627564100000|2021-07-29 13:08:20|5182.42|5182.42|5182.42|5182.42|5182.42|5182.42|5182.42|5182.42|0
1627564110000|2021-07-29 13:08:30|5181.08|5181.08|5181.51|5181.51|5181.51|5181.51|5181.08|5181.08|0
1627564120000|2021-07-29 13:08:40|5181.99|5181.99|5182.68|5182.68|5182.68|5182.68|5181.99|5181.99|0
1627564130000|2021-07-29 13:08:50|5182.9|5182.9|5182.42|5182.42|5182.9|5182.9|5182.42|5182.42|0
1627564140000|2021-07-29 13:09:00|5182.9|5182.9|5182.42|5182.42|5182.9|5182.9|5182.42|5182.42|0
1627564150000|2021-07-29 13:09:10|5182.38|5182.38|5183.1|5183.1|5183.1|5183.1|5182.38|5182.38|0
1627564160000|2021-07-29 13:09:20|5183.39|5183.39|5182.29|5182.29|5183.39|5183.39|5182.29|5182.29|0
1627564170000|2021-07-29 13:09:30|5182.72|5182.72|5182.51|5182.51|5182.72|5182.72|5182.51|5182.51|0
1627564180000|2021-07-29 13:09:40|5182.72|5182.72|5182.05|5182.05|5182.72|5182.72|5182.05|5182.05|0
1627564190000|2021-07-29 13:09:50|5182.77|5182.77|5183.18|5183.18|5183.2|5183.2|5182.77|5182.77|0
1627564200000|2021-07-29 13:10:00|5182.6|5182.6|5185.14|5185.14|5185.14|5185.14|5181.88|5181.88|0
1627564210000|2021-07-29 13:10:10|5185.36|5185.36|5185.58|5185.58|5185.58|5185.58|5185.36|5185.36|0
1627564220000|2021-07-29 13:10:20|5185.79|5185.79|5185.12|5185.12|5185.81|5185.81|5185.12|5185.12|0
1627564230000|2021-07-29 13:10:30|5185.6|5185.6|5186.03|5186.03|5186.03|5186.03|5185.6|5185.6|0
1627564240000|2021-07-29 13:10:40|5185.12|5185.12|5184.74|5184.74|5185.12|5185.12|5184.09|5184.09|0
1627564250000|2021-07-29 13:10:50|5184.28|5184.28|5183.63|5183.63|5184.28|5184.28|5183.63|5183.63|0
1627564260000|2021-07-29 13:11:00|5183.34|5183.34|5184.25|5184.25|5184.25|5184.25|5183.11|5183.11|0
1627564280000|2021-07-29 13:11:20|5184.47|5184.47|5186.12|5186.12|5186.12|5186.12|5184.47|5184.47|0
1627564290000|2021-07-29 13:11:30|5185.91|5185.91|5185.91|5185.91|5186.12|5186.12|5185.91|5185.91|0
1627564300000|2021-07-29 13:11:40|5185.45|5185.45|5183.11|5183.11|5185.45|5185.45|5183.11|5183.11|0
1627564310000|2021-07-29 13:11:50|5183.8|5183.8|5186.11|5186.11|5186.11|5186.11|5183.8|5183.8|0
1627564320000|2021-07-29 13:12:00|5186.14|5186.14|5184.99|5184.99|5186.14|5186.14|5184.99|5184.99|0
1627564330000|2021-07-29 13:12:10|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|5185.25|5185.25|0
1627564340000|2021-07-29 13:12:20|5185.23|5185.23|5185.66|5185.66|5185.95|5185.95|5184.99|5184.99|0
1627564350000|2021-07-29 13:12:30|5185.42|5185.42|5184.51|5184.51|5185.42|5185.42|5183.82|5183.82|0
1627564360000|2021-07-29 13:12:40|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|0
1627564370000|2021-07-29 13:12:50|5185.37|5185.37|5185.16|5185.16|5185.37|5185.37|5184.94|5184.94|0
1627564380000|2021-07-29 13:13:00|5185.45|5185.45|5184.87|5184.87|5185.45|5185.45|5184.87|5184.87|0
1627564390000|2021-07-29 13:13:10|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|0
1627564400000|2021-07-29 13:13:20|5183.98|5183.98|5183.94|5183.94|5183.98|5183.98|5183.51|5183.51|0
1627564410000|2021-07-29 13:13:30|5183.51|5183.51|5183.55|5183.55|5183.55|5183.55|5183.51|5183.51|0
1627564420000|2021-07-29 13:13:40|5183.26|5183.26|5183.23|5183.23|5183.26|5183.26|5183.02|5183.02|0
1627564430000|2021-07-29 13:13:50|5183.71|5183.71|5183.97|5183.97|5183.97|5183.97|5183.68|5183.68|0
1627564440000|2021-07-29 13:14:00|5183.49|5183.49|5184.45|5184.45|5184.45|5184.45|5183.49|5183.49|0
1627564450000|2021-07-29 13:14:10|5184.88|5184.88|5184.64|5184.64|5184.88|5184.88|5184.64|5184.64|0
1627564460000|2021-07-29 13:14:20|5184.4|5184.4|5184.64|5184.64|5184.88|5184.88|5184.4|5184.4|0
1627564480000|2021-07-29 13:14:40|5184.19|5184.19|5184.43|5184.43|5184.43|5184.43|5184.19|5184.19|0
1627564490000|2021-07-29 13:14:50|5184.44|5184.44|5183.85|5183.85|5184.44|5184.44|5183.85|5183.85|0
1627564500000|2021-07-29 13:15:00|5183.37|5183.37|5184.08|5184.08|5184.08|5184.08|5183.37|5183.37|0
1627564510000|2021-07-29 13:15:10|5184.3|5184.3|5184.61|5184.61|5185.09|5185.09|5184.19|5184.19|0
1627564520000|2021-07-29 13:15:20|5184.85|5184.85|5186.91|5186.91|5186.91|5186.91|5184.85|5184.85|0
1627564530000|2021-07-29 13:15:30|5186.48|5186.48|5186.19|5186.19|5186.91|5186.91|5185.55|5185.55|0
1627564540000|2021-07-29 13:15:40|5185.95|5185.95|5185.97|5185.97|5186.41|5186.41|5185.74|5185.74|0
1627564550000|2021-07-29 13:15:50|5186.19|5186.19|5186.19|5186.19|5187.1|5187.1|5186.19|5186.19|0
1627564560000|2021-07-29 13:16:00|5186.41|5186.41|5187.86|5187.86|5188.3|5188.3|5186.41|5186.41|0
1627564570000|2021-07-29 13:16:10|5188.51|5188.51|5188.97|5188.97|5188.97|5188.97|5188.51|5188.51|0
1627564580000|2021-07-29 13:16:20|5189.19|5189.19|5188.98|5188.98|5189.2|5189.2|5188.33|5188.33|0
1627564590000|2021-07-29 13:16:30|5188.74|5188.74|5189.51|5189.51|5189.72|5189.72|5188.74|5188.74|0
1627564600000|2021-07-29 13:16:40|5189.72|5189.72|5189.77|5189.77|5190.25|5190.25|5189.27|5189.27|0
1627564610000|2021-07-29 13:16:50|5189.56|5189.56|5189.31|5189.31|5189.8|5189.8|5188.83|5188.83|0
1627564620000|2021-07-29 13:17:00|5189.74|5189.74|5190.01|5190.01|5190.01|5190.01|5189.52|5189.52|0
1627564630000|2021-07-29 13:17:10|5189.97|5189.97|5189.3|5189.3|5189.97|5189.97|5189.06|5189.06|0
1627564640000|2021-07-29 13:17:20|5188.59|5188.59|5187.42|5187.42|5188.59|5188.59|5187.42|5187.42|0
1627564650000|2021-07-29 13:17:30|5187.13|5187.13|5187.75|5187.75|5187.99|5187.99|5187.13|5187.13|0
1627564660000|2021-07-29 13:17:40|5187.99|5187.99|5187.37|5187.37|5187.99|5187.99|5187.15|5187.15|0
1627564670000|2021-07-29 13:17:50|5187.15|5187.15|5186.7|5186.7|5187.66|5187.66|5186.7|5186.7|0
1627564680000|2021-07-29 13:18:00|5186.94|5186.94|5187.82|5187.82|5187.82|5187.82|5186.94|5186.94|0
1627564690000|2021-07-29 13:18:10|5187.61|5187.61|5188.56|5188.56|5188.58|5188.58|5187.61|5187.61|0
1627564700000|2021-07-29 13:18:20|5188.13|5188.13|5188.13|5188.13|5188.56|5188.56|5187.46|5187.46|0
1627564710000|2021-07-29 13:18:30|5188.17|5188.17|5188.84|5188.84|5188.84|5188.84|5188.13|5188.13|0
1627564720000|2021-07-29 13:18:40|5189.49|5189.49|5189.03|5189.03|5189.49|5189.49|5189.01|5189.01|0
1627564730000|2021-07-29 13:18:50|5189.9|5189.9|5189.89|5189.89|5189.9|5189.9|5189.65|5189.65|0
1627564740000|2021-07-29 13:19:00|5190.1|5190.1|5189.81|5189.81|5190.1|5190.1|5189.67|5189.67|0
1627564750000|2021-07-29 13:19:10|5189.38|5189.38|5190.07|5190.07|5190.29|5190.29|5189.38|5189.38|0
1627564760000|2021-07-29 13:19:20|5189.83|5189.83|5189.36|5189.36|5190.07|5190.07|5189.36|5189.36|0
1627564770000|2021-07-29 13:19:30|5189.34|5189.34|5187.53|5187.53|5189.56|5189.56|5187.53|5187.53|0
1627564780000|2021-07-29 13:19:40|5187.82|5187.82|5186.57|5186.57|5187.82|5187.82|5186.11|5186.11|0
1627564790000|2021-07-29 13:19:50|5186.35|5186.35|5187.71|5187.71|5187.71|5187.71|5186.35|5186.35|0
1627564800000|2021-07-29 13:20:00|5188.58|5188.58|5186.14|5186.14|5188.58|5188.58|5185.66|5185.66|0
1627564810000|2021-07-29 13:20:10|5186.57|5186.57|5186.54|5186.54|5187.49|5187.49|5185.48|5185.48|0
1627564820000|2021-07-29 13:20:20|5187.02|5187.02|5186.32|5186.32|5187.02|5187.02|5185.46|5185.46|0
1627564840000|2021-07-29 13:20:40|5185.67|5185.67|5187.61|5187.61|5187.8|5187.8|5185.67|5185.67|0
1627564850000|2021-07-29 13:20:50|5188.04|5188.04|5186.99|5186.99|5188.04|5188.04|5186.63|5186.63|0
1627564860000|2021-07-29 13:21:00|5187.2|5187.2|5188.42|5188.42|5188.42|5188.42|5187.2|5187.2|0
1627564870000|2021-07-29 13:21:10|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|0
1627564880000|2021-07-29 13:21:20|5188.46|5188.46|5188.46|5188.46|5188.46|5188.46|5188.46|5188.46|0
1627564890000|2021-07-29 13:21:30|5188.48|5188.48|5187.67|5187.67|5188.83|5188.83|5187.67|5187.67|0
1627564900000|2021-07-29 13:21:40|5187.24|5187.24|5187.16|5187.16|5187.24|5187.24|5186.76|5186.76|0
1627564910000|2021-07-29 13:21:50|5187.45|5187.45|5185.44|5185.44|5187.45|5187.45|5184.77|5184.77|0
1627564920000|2021-07-29 13:22:00|5185.22|5185.22|5185.24|5185.24|5186.38|5186.38|5184.74|5184.74|0
1627564930000|2021-07-29 13:22:10|5185.53|5185.53|5184.54|5184.54|5185.96|5185.96|5184.54|5184.54|0
1627564940000|2021-07-29 13:22:20|5184.5|5184.5|5186.13|5186.13|5186.13|5186.13|5184.5|5184.5|0
1627564950000|2021-07-29 13:22:30|5186.11|5186.11|5186.13|5186.13|5186.4|5186.4|5185.22|5185.22|0
1627564960000|2021-07-29 13:22:40|5185.55|5185.55|5184.81|5184.81|5185.55|5185.55|5184.35|5184.35|0
1627564970000|2021-07-29 13:22:50|5184.38|5184.38|5185.44|5185.44|5185.44|5185.44|5184.32|5184.32|0
1627564980000|2021-07-29 13:23:00|5185.48|5185.48|5185.94|5185.94|5187.35|5187.35|5184.94|5184.94|0
1627564990000|2021-07-29 13:23:10|5186.15|5186.15|5184.66|5184.66|5186.15|5186.15|5184.66|5184.66|0
1627565000000|2021-07-29 13:23:20|5183.95|5183.95|5184.24|5184.24|5184.24|5184.24|5183.95|5183.95|0
1627565010000|2021-07-29 13:23:30|5184.53|5184.53|5185.91|5185.91|5185.91|5185.91|5184.31|5184.31|0
1627565020000|2021-07-29 13:23:40|5186.39|5186.39|5186.39|5186.39|5186.39|5186.39|5186.17|5186.17|0
1627565030000|2021-07-29 13:23:50|5186.68|5186.68|5187.19|5187.19|5187.62|5187.62|5186.68|5186.68|0
1627565040000|2021-07-29 13:24:00|5187.4|5187.4|5188.7|5188.7|5188.7|5188.7|5187.4|5187.4|0
1627565050000|2021-07-29 13:24:10|5188.23|5188.23|5188.44|5188.44|5188.44|5188.44|5188.01|5188.01|0
1627565060000|2021-07-29 13:24:20|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|0
1627565070000|2021-07-29 13:24:30|5188.44|5188.44|5187.32|5187.32|5188.44|5188.44|5186.67|5186.67|0
1627565080000|2021-07-29 13:24:40|5186.89|5186.89|5185.23|5185.23|5186.89|5186.89|5185.23|5185.23|0
1627565090000|2021-07-29 13:24:50|5184.94|5184.94|5184.38|5184.38|5185.08|5185.08|5184.36|5184.36|0
1627565100000|2021-07-29 13:25:00|5184.96|5184.96|5185.13|5185.13|5185.13|5185.13|5184.67|5184.67|0
1627565110000|2021-07-29 13:25:10|5185.15|5185.15|5185.62|5185.62|5186.06|5186.06|5185.15|5185.15|0
1627565120000|2021-07-29 13:25:20|5186.06|5186.06|5184.91|5184.91|5186.06|5186.06|5184.69|5184.69|0
1627565130000|2021-07-29 13:25:30|5184.93|5184.93|5183.06|5183.06|5184.93|5184.93|5182.84|5182.84|0
1627565140000|2021-07-29 13:25:40|5183.3|5183.3|5183.8|5183.8|5185.12|5185.12|5183.3|5183.3|0
1627565150000|2021-07-29 13:25:50|5184.45|5184.45|5184.72|5184.72|5184.72|5184.72|5184.04|5184.04|0
1627565160000|2021-07-29 13:26:00|5185.15|5185.15|5185.01|5185.01|5185.44|5185.44|5183.65|5183.65|0
1627565170000|2021-07-29 13:26:10|5185.44|5185.44|5184.51|5184.51|5185.44|5185.44|5184.08|5184.08|0
1627565180000|2021-07-29 13:26:20|5184.8|5184.8|5185.08|5185.08|5186.04|5186.04|5184.8|5184.8|0
1627565190000|2021-07-29 13:26:30|5184.79|5184.79|5183.19|5183.19|5184.79|5184.79|5183.19|5183.19|0
1627565200000|2021-07-29 13:26:40|5183.41|5183.41|5185.66|5185.66|5185.66|5185.66|5182.5|5182.5|0
1627565210000|2021-07-29 13:26:50|5185.23|5185.23|5185.45|5185.45|5185.64|5185.64|5185.23|5185.23|0
1627565220000|2021-07-29 13:27:00|5186.09|5186.09|5185.57|5185.57|5186.09|5186.09|5184.49|5184.49|0
1627565230000|2021-07-29 13:27:10|5186|5186|5186.67|5186.67|5186.91|5186.91|5186|5186|0
1627565240000|2021-07-29 13:27:20|5186.69|5186.69|5186.69|5186.69|5187|5187|5186.04|5186.04|0
1627565250000|2021-07-29 13:27:30|5187.56|5187.56|5190.31|5190.31|5190.31|5190.31|5187.49|5187.49|0
1627565260000|2021-07-29 13:27:40|5191.47|5191.47|5189.53|5189.53|5191.47|5191.47|5188.88|5188.88|0
1627565270000|2021-07-29 13:27:50|5189.58|5189.58|5189.82|5189.82|5189.82|5189.82|5189.15|5189.15|0
1627565280000|2021-07-29 13:28:00|5187.98|5187.98|5188.14|5188.14|5188.48|5188.48|5187.9|5187.9|0
1627565290000|2021-07-29 13:28:10|5187.66|5187.66|5186.9|5186.9|5187.66|5187.66|5186.9|5186.9|0
1627565300000|2021-07-29 13:28:20|5187.33|5187.33|5188.03|5188.03|5188.03|5188.03|5187.12|5187.12|0
1627565310000|2021-07-29 13:28:30|5188.04|5188.04|5188.04|5188.04|5188.04|5188.04|5188.04|5188.04|0
1627565320000|2021-07-29 13:28:40|5187.81|5187.81|5186.18|5186.18|5187.81|5187.81|5185.98|5185.98|0
1627565330000|2021-07-29 13:28:50|5185.89|5185.89|5186.1|5186.1|5186.1|5186.1|5185.38|5185.38|0
1627565340000|2021-07-29 13:29:00|5186.74|5186.74|5186.47|5186.47|5186.74|5186.74|5186.47|5186.47|0
1627565350000|2021-07-29 13:29:10|5186.18|5186.18|5186.18|5186.18|5186.18|5186.18|5186.18|5186.18|0
1627565360000|2021-07-29 13:29:20|5185.7|5185.7|5185.52|5185.52|5187.17|5187.17|5183.78|5183.78|0
1627565370000|2021-07-29 13:29:30|5186.09|5186.09|5186.81|5186.81|5187.46|5187.46|5186.09|5186.09|0
1627565380000|2021-07-29 13:29:40|5186.76|5186.76|5184.82|5184.82|5186.76|5186.76|5184.39|5184.39|0
1627565390000|2021-07-29 13:29:50|5184.61|5184.61|5185.04|5185.04|5185.06|5185.06|5183.54|5183.54|0
1627565400000|2021-07-29 13:30:00|5184.75|5184.75|5188.08|5188.08|5190.86|5190.86|5181.4|5181.4|0
1627565410000|2021-07-29 13:30:10|5188.56|5188.56|5186.83|5186.83|5189.72|5189.72|5186.58|5186.58|0
1627565420000|2021-07-29 13:30:20|5186.62|5186.62|5184.29|5184.29|5187.27|5187.27|5184.29|5184.29|0
1627565430000|2021-07-29 13:30:30|5184.93|5184.93|5182.74|5182.74|5185.15|5185.15|5178.14|5178.14|0
1627565440000|2021-07-29 13:30:40|5183.03|5183.03|5175.56|5175.56|5183.03|5183.03|5175.56|5175.56|0
1627565450000|2021-07-29 13:30:50|5174.85|5174.85|5168.22|5168.22|5174.85|5174.85|5168.22|5168.22|0
1627565460000|2021-07-29 13:31:00|5168.26|5168.26|5184|5184|5184.43|5184.43|5168.19|5168.19|0
1627565470000|2021-07-29 13:31:10|5184.73|5184.73|5185.92|5185.92|5185.92|5185.92|5182.49|5182.49|0
1627565480000|2021-07-29 13:31:20|5186.13|5186.13|5187.99|5187.99|5187.99|5187.99|5185.37|5185.37|0
1627565490000|2021-07-29 13:31:30|5189.51|5189.51|5189.1|5189.1|5191.44|5191.44|5188.36|5188.36|0
1627565500000|2021-07-29 13:31:40|5188.81|5188.81|5190.73|5190.73|5191.38|5191.38|5187.9|5187.9|0
1627565510000|2021-07-29 13:31:50|5191.45|5191.45|5194.88|5194.88|5195.09|5195.09|5190.36|5190.36|0
1627565520000|2021-07-29 13:32:00|5194.23|5194.23|5187.77|5187.77|5194.9|5194.9|5187.51|5187.51|0
1627565530000|2021-07-29 13:32:10|5188.35|5188.35|5184.35|5184.35|5188.49|5188.49|5184.35|5184.35|0
1627565540000|2021-07-29 13:32:20|5182.7|5182.7|5183.51|5183.51|5187.9|5187.9|5181.89|5181.89|0
1627565550000|2021-07-29 13:32:30|5183.8|5183.8|5184.85|5184.85|5184.85|5184.85|5179.89|5179.89|0
1627565560000|2021-07-29 13:32:40|5185.72|5185.72|5184.23|5184.23|5186|5186|5182.65|5182.65|0
1627565570000|2021-07-29 13:32:50|5185.1|5185.1|5185.05|5185.05|5186.25|5186.25|5183.08|5183.08|0
1627565580000|2021-07-29 13:33:00|5184.55|5184.55|5184.06|5184.06|5185.43|5185.43|5182.14|5182.14|0
1627565590000|2021-07-29 13:33:10|5183.62|5183.62|5187.43|5187.43|5187.43|5187.43|5180.48|5180.48|0
1627565600000|2021-07-29 13:33:20|5187.65|5187.65|5181.26|5181.26|5189.75|5189.75|5181.04|5181.04|0
1627565610000|2021-07-29 13:33:30|5180.78|5180.78|5179.54|5179.54|5180.78|5180.78|5170.42|5170.42|0
1627565620000|2021-07-29 13:33:40|5180.48|5180.48|5178.64|5178.64|5180.48|5180.48|5175.82|5175.82|0
1627565630000|2021-07-29 13:33:50|5178|5178|5177.61|5177.61|5180.15|5180.15|5177.18|5177.18|0
1627565640000|2021-07-29 13:34:00|5176.41|5176.41|5176.48|5176.48|5177.67|5177.67|5174.82|5174.82|0
1627565650000|2021-07-29 13:34:10|5176.47|5176.47|5179.47|5179.47|5179.47|5179.47|5175.64|5175.64|0
1627565660000|2021-07-29 13:34:20|5180.86|5180.86|5179.62|5179.62|5182.14|5182.14|5179.62|5179.62|0
1627565670000|2021-07-29 13:34:30|5178.13|5178.13|5181.8|5181.8|5181.8|5181.8|5176.67|5176.67|0
1627565680000|2021-07-29 13:34:40|5181.56|5181.56|5181.93|5181.93|5181.93|5181.93|5180.77|5180.77|0
1627565690000|2021-07-29 13:34:50|5182.79|5182.79|5181.61|5181.61|5182.79|5182.79|5179.86|5179.86|0
1627565700000|2021-07-29 13:35:00|5181.18|5181.18|5181.09|5181.09|5182.25|5182.25|5178.3|5178.3|0
1627565710000|2021-07-29 13:35:10|5180.8|5180.8|5178.99|5178.99|5180.8|5180.8|5178.55|5178.55|0
1627565720000|2021-07-29 13:35:20|5179.1|5179.1|5180.63|5180.63|5181.03|5181.03|5179.1|5179.1|0
1627565730000|2021-07-29 13:35:30|5182.1|5182.1|5181.19|5181.19|5182.53|5182.53|5179.01|5179.01|0
1627565740000|2021-07-29 13:35:40|5180.31|5180.31|5179.82|5179.82|5180.31|5180.31|5177.59|5177.59|0
1627565750000|2021-07-29 13:35:50|5180.11|5180.11|5178.76|5178.76|5181.52|5181.52|5178.33|5178.33|0
1627565760000|2021-07-29 13:36:00|5178.33|5178.33|5188.13|5188.13|5188.13|5188.13|5178.33|5178.33|0
1627565770000|2021-07-29 13:36:10|5188.37|5188.37|5189.77|5189.77|5192.02|5192.02|5188.13|5188.13|0
1627565780000|2021-07-29 13:36:20|5189.48|5189.48|5188.37|5188.37|5189.48|5189.48|5187.87|5187.87|0
1627565790000|2021-07-29 13:36:30|5187.93|5187.93|5185.03|5185.03|5188.39|5188.39|5185.03|5185.03|0
1627565800000|2021-07-29 13:36:40|5184.81|5184.81|5185.6|5185.6|5186.33|5186.33|5180.36|5180.36|0
1627565810000|2021-07-29 13:36:50|5185.34|5185.34|5185.21|5185.21|5185.63|5185.63|5185.01|5185.01|0
1627565820000|2021-07-29 13:37:00|5185.45|5185.45|5187.24|5187.24|5187.24|5187.24|5184.14|5184.14|0
1627565830000|2021-07-29 13:37:10|5187.81|5187.81|5188.65|5188.65|5189.87|5189.87|5187.81|5187.81|0
1627565840000|2021-07-29 13:37:20|5188.86|5188.86|5190.38|5190.38|5190.59|5190.59|5188.22|5188.22|0
1627565850000|2021-07-29 13:37:30|5189.25|5189.25|5190.42|5190.42|5190.42|5190.42|5188.67|5188.67|0
1627565860000|2021-07-29 13:37:40|5190.78|5190.78|5188.07|5188.07|5190.78|5190.78|5188.07|5188.07|0
1627565870000|2021-07-29 13:37:50|5186.64|5186.64|5185.13|5185.13|5188.39|5188.39|5185.13|5185.13|0
1627565880000|2021-07-29 13:38:00|5185.37|5185.37|5189.77|5189.77|5189.77|5189.77|5185.37|5185.37|0
1627565890000|2021-07-29 13:38:10|5188.82|5188.82|5185.95|5185.95|5188.82|5188.82|5185.66|5185.66|0
1627565900000|2021-07-29 13:38:20|5185.51|5185.51|5181.65|5181.65|5185.65|5185.65|5180.48|5180.48|0
1627565910000|2021-07-29 13:38:30|5181.94|5181.94|5182.08|5182.08|5182.16|5182.16|5180.64|5180.64|0
1627565920000|2021-07-29 13:38:40|5182.32|5182.32|5181.73|5181.73|5182.75|5182.75|5181.44|5181.44|0
1627565930000|2021-07-29 13:38:50|5182.16|5182.16|5181.82|5181.82|5183.47|5183.47|5181.82|5181.82|0
1627565940000|2021-07-29 13:39:00|5181.39|5181.39|5185.01|5185.01|5185.3|5185.3|5180.91|5180.91|0
1627565950000|2021-07-29 13:39:10|5185.87|5185.87|5182.73|5182.73|5186.45|5186.45|5182.73|5182.73|0
1627565960000|2021-07-29 13:39:20|5182.01|5182.01|5182.3|5182.3|5182.73|5182.73|5180.93|5180.93|0
1627565970000|2021-07-29 13:39:30|5182.29|5182.29|5183.8|5183.8|5184.35|5184.35|5182.29|5182.29|0
1627565980000|2021-07-29 13:39:40|5184.51|5184.51|5187.98|5187.98|5187.98|5187.98|5184.51|5184.51|0
1627565990000|2021-07-29 13:39:50|5188.27|5188.27|5189.31|5189.31|5189.68|5189.68|5188.27|5188.27|0
1627566000000|2021-07-29 13:40:00|5189.02|5189.02|5185.83|5185.83|5189.02|5189.02|5185.61|5185.61|0
1627566010000|2021-07-29 13:40:10|5184.88|5184.88|5183.31|5183.31|5184.88|5184.88|5182.38|5182.38|0
1627566020000|2021-07-29 13:40:20|5183.36|5183.36|5185.8|5185.8|5186.04|5186.04|5183.36|5183.36|0
1627566030000|2021-07-29 13:40:30|5186.04|5186.04|5182.08|5182.08|5186.04|5186.04|5182.08|5182.08|0
1627566040000|2021-07-29 13:40:40|5181.87|5181.87|5180.1|5180.1|5181.87|5181.87|5177.25|5177.25|0
1627566050000|2021-07-29 13:40:50|5179.88|5179.88|5181.23|5181.23|5181.66|5181.66|5178.98|5178.98|0
1627566060000|2021-07-29 13:41:00|5181.88|5181.88|5187.31|5187.31|5187.31|5187.31|5181.88|5181.88|0
1627566070000|2021-07-29 13:41:10|5187.52|5187.52|5189.86|5189.86|5191.67|5191.67|5187.52|5187.52|0
1627566080000|2021-07-29 13:41:20|5189.28|5189.28|5189.35|5189.35|5189.57|5189.57|5189.28|5189.28|0
1627566090000|2021-07-29 13:41:30|5189.06|5189.06|5186.93|5186.93|5189.06|5189.06|5185.71|5185.71|0
1627566100000|2021-07-29 13:41:40|5187.84|5187.84|5185.48|5185.48|5187.88|5187.88|5185.27|5185.27|0
1627566110000|2021-07-29 13:41:50|5185.05|5185.05|5185.05|5185.05|5185.89|5185.89|5183.27|5183.27|0
1627566120000|2021-07-29 13:42:00|5185.34|5185.34|5184.69|5184.69|5186.94|5186.94|5184.69|5184.69|0
1627566130000|2021-07-29 13:42:10|5184.47|5184.47|5186.82|5186.82|5187.03|5187.03|5184.47|5184.47|0
1627566140000|2021-07-29 13:42:20|5187.06|5187.06|5187.91|5187.91|5187.97|5187.97|5186.94|5186.94|0
1627566150000|2021-07-29 13:42:30|5187.2|5187.2|5187.49|5187.49|5187.49|5187.49|5186.22|5186.22|0
1627566160000|2021-07-29 13:42:40|5187.25|5187.25|5184.22|5184.22|5187.25|5187.25|5184.22|5184.22|0
1627566170000|2021-07-29 13:42:50|5183.72|5183.72|5183.86|5183.86|5184.08|5184.08|5183.41|5183.41|0
1627566180000|2021-07-29 13:43:00|5183.39|5183.39|5179.32|5179.32|5183.39|5183.39|5179.32|5179.32|0
1627566190000|2021-07-29 13:43:10|5179.75|5179.75|5177.31|5177.31|5179.75|5179.75|5175.84|5175.84|0
1627566200000|2021-07-29 13:43:20|5177.59|5177.59|5178.57|5178.57|5178.57|5178.57|5176.41|5176.41|0
1627566210000|2021-07-29 13:43:30|5177.93|5177.93|5176.9|5176.9|5177.93|5177.93|5176.7|5176.7|0
1627566220000|2021-07-29 13:43:40|5177.14|5177.14|5175.11|5175.11|5177.86|5177.86|5174.9|5174.9|0
1627566230000|2021-07-29 13:43:50|5175.35|5175.35|5176.67|5176.67|5177.92|5177.92|5174.7|5174.7|0
1627566240000|2021-07-29 13:44:00|5176.17|5176.17|5171.89|5171.89|5176.75|5176.75|5171.71|5171.71|0
1627566250000|2021-07-29 13:44:10|5171.65|5171.65|5169.85|5169.85|5171.65|5171.65|5169.53|5169.53|0
1627566260000|2021-07-29 13:44:20|5170.33|5170.33|5175.72|5175.72|5175.72|5175.72|5170.33|5170.33|0
1627566270000|2021-07-29 13:44:30|5176.01|5176.01|5176.18|5176.18|5178.72|5178.72|5176.01|5176.01|0
1627566280000|2021-07-29 13:44:40|5175.89|5175.89|5175.91|5175.91|5176.03|5176.03|5175.24|5175.24|0
1627566290000|2021-07-29 13:44:50|5177.21|5177.21|5174.87|5174.87|5177.21|5177.21|5173.53|5173.53|0
1627566300000|2021-07-29 13:45:00|5174.29|5174.29|5171.96|5171.96|5174.29|5174.29|5171.54|5171.54|0
1627566310000|2021-07-29 13:45:10|5172.2|5172.2|5167.98|5167.98|5172.49|5172.49|5167.98|5167.98|0
1627566320000|2021-07-29 13:45:20|5167.55|5167.55|5164.42|5164.42|5167.55|5167.55|5162.27|5162.27|0
1627566330000|2021-07-29 13:45:30|5163.99|5163.99|5161.34|5161.34|5163.99|5163.99|5160.07|5160.07|0
1627566340000|2021-07-29 13:45:40|5161.99|5161.99|5160.01|5160.01|5163.43|5163.43|5159.79|5159.79|0
1627566350000|2021-07-29 13:45:50|5160.25|5160.25|5158.92|5158.92|5162.28|5162.28|5158.7|5158.7|0
1627566360000|2021-07-29 13:46:00|5158.48|5158.48|5155.8|5155.8|5158.48|5158.48|5155.51|5155.51|0
1627566370000|2021-07-29 13:46:10|5155.33|5155.33|5154.56|5154.56|5155.33|5155.33|5154.56|5154.56|0
1627566380000|2021-07-29 13:46:20|5154.34|5154.34|5156.52|5156.52|5156.52|5156.52|5154.34|5154.34|0
1627566390000|2021-07-29 13:46:30|5156.76|5156.76|5161.11|5161.11|5161.62|5161.62|5156.53|5156.53|0
1627566400000|2021-07-29 13:46:40|5160.9|5160.9|5160.66|5160.66|5160.9|5160.9|5160.37|5160.37|0
1627566410000|2021-07-29 13:46:50|5160.74|5160.74|5162.13|5162.13|5162.13|5162.13|5159.27|5159.27|0
1627566420000|2021-07-29 13:47:00|5161.89|5161.89|5156.64|5156.64|5161.89|5161.89|5156.64|5156.64|0
1627566430000|2021-07-29 13:47:10|5156.42|5156.42|5160.13|5160.13|5160.13|5160.13|5155.75|5155.75|0
1627566440000|2021-07-29 13:47:20|5159.84|5159.84|5164.82|5164.82|5165.06|5165.06|5159.84|5159.84|0
1627566450000|2021-07-29 13:47:30|5164.34|5164.34|5161.6|5161.6|5164.34|5164.34|5160.34|5160.34|0
1627566460000|2021-07-29 13:47:40|5160.93|5160.93|5160.2|5160.2|5161.94|5161.94|5159.27|5159.27|0
1627566470000|2021-07-29 13:47:50|5160.25|5160.25|5157.76|5157.76|5160.25|5160.25|5156.61|5156.61|0
1627566480000|2021-07-29 13:48:00|5157.12|5157.12|5154.91|5154.91|5157.55|5157.55|5154.6|5154.6|0
1627566490000|2021-07-29 13:48:10|5155.34|5155.34|5159.44|5159.44|5159.44|5159.44|5153.61|5153.61|0
1627566500000|2021-07-29 13:48:20|5159.2|5159.2|5161.54|5161.54|5161.54|5161.54|5157.86|5157.86|0
1627566510000|2021-07-29 13:48:30|5161.06|5161.06|5162.55|5162.55|5162.57|5162.57|5159.94|5159.94|0
1627566520000|2021-07-29 13:48:40|5162.27|5162.27|5161.91|5161.91|5163.35|5163.35|5160.88|5160.88|0
1627566530000|2021-07-29 13:48:50|5162.78|5162.78|5162.15|5162.15|5163.51|5163.51|5161.77|5161.77|0
1627566540000|2021-07-29 13:49:00|5161.44|5161.44|5162.14|5162.14|5162.46|5162.46|5161.44|5161.44|0
1627566550000|2021-07-29 13:49:10|5162.81|5162.81|5165.5|5165.5|5165.5|5165.5|5162.81|5162.81|0
1627566560000|2021-07-29 13:49:20|5165.21|5165.21|5164.06|5164.06|5165.21|5165.21|5163.37|5163.37|0
1627566570000|2021-07-29 13:49:30|5162.7|5162.7|5159.15|5159.15|5162.92|5162.92|5159.15|5159.15|0
1627566580000|2021-07-29 13:49:40|5159.44|5159.44|5159.77|5159.77|5162.02|5162.02|5159.44|5159.44|0
1627566590000|2021-07-29 13:49:50|5160.49|5160.49|5161.04|5161.04|5161.64|5161.64|5160.49|5160.49|0
1627566600000|2021-07-29 13:50:00|5161.33|5161.33|5165.69|5165.69|5165.69|5165.69|5159.34|5159.34|0
1627566610000|2021-07-29 13:50:10|5165.98|5165.98|5169.72|5169.72|5169.72|5169.72|5165.98|5165.98|0
1627566620000|2021-07-29 13:50:20|5169.14|5169.14|5173.38|5173.38|5173.96|5173.96|5168.3|5168.3|0
1627566630000|2021-07-29 13:50:30|5173.2|5173.2|5173.49|5173.49|5173.49|5173.49|5170.06|5170.06|0
1627566640000|2021-07-29 13:50:40|5173.72|5173.72|5171.78|5171.78|5173.72|5173.72|5171.78|5171.78|0
1627566650000|2021-07-29 13:50:50|5172.26|5172.26|5168.53|5168.53|5172.69|5172.69|5168.53|5168.53|0
1627566660000|2021-07-29 13:51:00|5168.82|5168.82|5167.62|5167.62|5169.33|5169.33|5167.17|5167.17|0
1627566670000|2021-07-29 13:51:10|5167.84|5167.84|5166.52|5166.52|5167.84|5167.84|5164.89|5164.89|0
1627566680000|2021-07-29 13:51:20|5165.63|5165.63|5159.47|5159.47|5166.54|5166.54|5159.24|5159.24|0
1627566690000|2021-07-29 13:51:30|5160.17|5160.17|5158.99|5158.99|5161.94|5161.94|5157.39|5157.39|0
1627566700000|2021-07-29 13:51:40|5157.87|5157.87|5157.35|5157.35|5158.08|5158.08|5154.45|5154.45|0
1627566710000|2021-07-29 13:51:50|5157.59|5157.59|5153.23|5153.23|5157.59|5157.59|5152.13|5152.13|0
1627566720000|2021-07-29 13:52:00|5154.02|5154.02|5151.94|5151.94|5154.74|5154.74|5151.51|5151.51|0
1627566730000|2021-07-29 13:52:10|5150.75|5150.75|5149.69|5149.69|5151.85|5151.85|5149.69|5149.69|0
1627566740000|2021-07-29 13:52:20|5150.34|5150.34|5151.3|5151.3|5151.3|5151.3|5150.34|5150.34|0
1627566750000|2021-07-29 13:52:30|5150.82|5150.82|5147.61|5147.61|5150.82|5150.82|5147.49|5147.49|0
1627566760000|2021-07-29 13:52:40|5147.18|5147.18|5143.69|5143.69|5147.18|5147.18|5142.11|5142.11|0
1627566770000|2021-07-29 13:52:50|5143.02|5143.02|5141.61|5141.61|5143.02|5143.02|5141.61|5141.61|0
1627566780000|2021-07-29 13:53:00|5140.96|5140.96|5142.88|5142.88|5142.92|5142.92|5140.66|5140.66|0
1627566790000|2021-07-29 13:53:10|5142.4|5142.4|5140.82|5140.82|5142.4|5142.4|5138.89|5138.89|0
1627566800000|2021-07-29 13:53:20|5141.26|5141.26|5136.32|5136.32|5141.26|5141.26|5136.32|5136.32|0
1627566810000|2021-07-29 13:53:30|5136.75|5136.75|5138.17|5138.17|5138.17|5138.17|5135.34|5135.34|0
1627566820000|2021-07-29 13:53:40|5138.18|5138.18|5139.32|5139.32|5139.74|5139.74|5136.25|5136.25|0
1627566830000|2021-07-29 13:53:50|5138.02|5138.02|5137.18|5137.18|5138.67|5138.67|5136.54|5136.54|0
1627566840000|2021-07-29 13:54:00|5137.47|5137.47|5135.86|5135.86|5137.71|5137.71|5135.86|5135.86|0
1627566850000|2021-07-29 13:54:10|5136.08|5136.08|5134.98|5134.98|5136.37|5136.37|5133.49|5133.49|0
1627566860000|2021-07-29 13:54:20|5134.74|5134.74|5133.39|5133.39|5134.74|5134.74|5133.39|5133.39|0
1627566870000|2021-07-29 13:54:30|5133.18|5133.18|5130.2|5130.2|5133.18|5133.18|5129.9|5129.9|0
1627566880000|2021-07-29 13:54:40|5131.72|5131.72|5135.52|5135.52|5136.22|5136.22|5131.72|5131.72|0
1627566890000|2021-07-29 13:54:50|5136.06|5136.06|5132.46|5132.46|5136.81|5136.81|5132.46|5132.46|0
1627566900000|2021-07-29 13:55:00|5131.74|5131.74|5131.31|5131.31|5132.03|5132.03|5130.31|5130.31|0
1627566910000|2021-07-29 13:55:10|5131.6|5131.6|5132.76|5132.76|5132.94|5132.94|5131.6|5131.6|0
1627566920000|2021-07-29 13:55:20|5132.11|5132.11|5136.84|5136.84|5136.84|5136.84|5131.6|5131.6|0
1627566930000|2021-07-29 13:55:30|5136.85|5136.85|5135.49|5135.49|5138.86|5138.86|5134.55|5134.55|0
1627566940000|2021-07-29 13:55:40|5135.7|5135.7|5136.81|5136.81|5136.9|5136.9|5135.37|5135.37|0
1627566950000|2021-07-29 13:55:50|5137.02|5137.02|5138.7|5138.7|5138.7|5138.7|5136.83|5136.83|0
1627566960000|2021-07-29 13:56:00|5138.99|5138.99|5138.39|5138.39|5139.28|5139.28|5138.1|5138.1|0
1627566970000|2021-07-29 13:56:10|5137.52|5137.52|5137.64|5137.64|5138.08|5138.08|5135.94|5135.94|0
1627566980000|2021-07-29 13:56:20|5138.08|5138.08|5141.6|5141.6|5141.6|5141.6|5137.45|5137.45|0
1627566990000|2021-07-29 13:56:30|5140.4|5140.4|5146.51|5146.51|5146.51|5146.51|5140.4|5140.4|0
1627567000000|2021-07-29 13:56:40|5146.7|5146.7|5145.11|5145.11|5147.41|5147.41|5143.98|5143.98|0
1627567010000|2021-07-29 13:56:50|5144.22|5144.22|5141.76|5141.76|5144.22|5144.22|5141.73|5141.73|0
1627567020000|2021-07-29 13:57:00|5141.54|5141.54|5136.73|5136.73|5141.73|5141.73|5136.73|5136.73|0
1627567030000|2021-07-29 13:57:10|5138.02|5138.02|5139.34|5139.34|5140.44|5140.44|5138.02|5138.02|0
1627567040000|2021-07-29 13:57:20|5139.92|5139.92|5133.27|5133.27|5140.35|5140.35|5132.84|5132.84|0
1627567050000|2021-07-29 13:57:30|5133.92|5133.92|5141.22|5141.22|5141.22|5141.22|5132.82|5132.82|0
1627567060000|2021-07-29 13:57:40|5140.79|5140.79|5142.39|5142.39|5143.35|5143.35|5140.79|5140.79|0
1627567070000|2021-07-29 13:57:50|5141.52|5141.52|5134.23|5134.23|5141.52|5141.52|5134.19|5134.19|0
1627567080000|2021-07-29 13:58:00|5133.51|5133.51|5135.89|5135.89|5136.35|5136.35|5133.08|5133.08|0
1627567090000|2021-07-29 13:58:10|5136.47|5136.47|5134.32|5134.32|5136.47|5136.47|5134.17|5134.17|0
1627567100000|2021-07-29 13:58:20|5134.55|5134.55|5134.96|5134.96|5135.22|5135.22|5134.53|5134.53|0
1627567110000|2021-07-29 13:58:30|5134.87|5134.87|5136.39|5136.39|5136.82|5136.82|5131.73|5131.73|0
1627567120000|2021-07-29 13:58:40|5137.03|5137.03|5135.94|5135.94|5137.05|5137.05|5135.94|5135.94|0
1627567130000|2021-07-29 13:58:50|5135.47|5135.47|5135.48|5135.48|5135.48|5135.48|5133.82|5133.82|0
1627567140000|2021-07-29 13:59:00|5135.26|5135.26|5131.38|5131.38|5135.26|5135.26|5131.38|5131.38|0
1627567150000|2021-07-29 13:59:10|5131.67|5131.67|5129.67|5129.67|5132.32|5132.32|5129.4|5129.4|0
1627567160000|2021-07-29 13:59:20|5130.13|5130.13|5128.69|5128.69|5130.65|5130.65|5128.69|5128.69|0
1627567170000|2021-07-29 13:59:30|5128.71|5128.71|5130.31|5130.31|5130.31|5130.31|5127.27|5127.27|0
1627567180000|2021-07-29 13:59:40|5130.53|5130.53|5132.36|5132.36|5132.36|5132.36|5130.31|5130.31|0
1627567190000|2021-07-29 13:59:50|5132.34|5132.34|5133.11|5133.11|5133.8|5133.8|5132.34|5132.34|0
1627567200000|2021-07-29 14:00:00|5132.1|5132.1|5130.06|5130.06|5132.1|5132.1|5128.14|5128.14|0
1627567210000|2021-07-29 14:00:10|5129.85|5129.85|5126.57|5126.57|5130.08|5130.08|5124.6|5124.6|0
1627567220000|2021-07-29 14:00:20|5126.18|5126.18|5128.25|5128.25|5128.25|5128.25|5125.81|5125.81|0
1627567230000|2021-07-29 14:00:30|5128.54|5128.54|5125.85|5125.85|5128.54|5128.54|5125.42|5125.42|0
1627567240000|2021-07-29 14:00:40|5126.3|5126.3|5128|5128|5129.47|5129.47|5126.3|5126.3|0
1627567250000|2021-07-29 14:00:50|5128.32|5128.32|5126.9|5126.9|5129.11|5129.11|5126.83|5126.83|0
1627567260000|2021-07-29 14:01:00|5126.69|5126.69|5125.46|5125.46|5126.69|5126.69|5124.07|5124.07|0
1627567270000|2021-07-29 14:01:10|5125.22|5125.22|5127.58|5127.58|5128.81|5128.81|5125.22|5125.22|0
1627567280000|2021-07-29 14:01:20|5128.01|5128.01|5128.3|5128.3|5129.02|5129.02|5127.58|5127.58|0
1627567290000|2021-07-29 14:01:30|5128.51|5128.51|5124.83|5124.83|5128.51|5128.51|5124.83|5124.83|0
1627567300000|2021-07-29 14:01:40|5124.54|5124.54|5123.84|5123.84|5124.54|5124.54|5123.46|5123.46|0
1627567310000|2021-07-29 14:01:50|5124.13|5124.13|5126.57|5126.57|5126.57|5126.57|5124.13|5124.13|0
1627567320000|2021-07-29 14:02:00|5126.33|5126.33|5123.94|5123.94|5128.44|5128.44|5123.36|5123.36|0
1627567330000|2021-07-29 14:02:10|5124.18|5124.18|5122.37|5122.37|5124.45|5124.45|5121.01|5121.01|0
1627567340000|2021-07-29 14:02:20|5122.59|5122.59|5123.6|5123.6|5123.6|5123.6|5122.59|5122.59|0
1627567350000|2021-07-29 14:02:30|5123.81|5123.81|5124.25|5124.25|5125.48|5125.48|5123.81|5123.81|0
1627567360000|2021-07-29 14:02:40|5124.47|5124.47|5126.62|5126.62|5126.65|5126.65|5124.47|5124.47|0
1627567370000|2021-07-29 14:02:50|5126.84|5126.84|5127.18|5127.18|5129.04|5129.04|5126.84|5126.84|0
1627567380000|2021-07-29 14:03:00|5127.89|5127.89|5130.31|5130.31|5130.53|5130.53|5127.89|5127.89|0
1627567390000|2021-07-29 14:03:10|5130.03|5130.03|5130.86|5130.86|5132.09|5132.09|5128.88|5128.88|0
1627567400000|2021-07-29 14:03:20|5131.15|5131.15|5134.99|5134.99|5135.78|5135.78|5130.62|5130.62|0
1627567410000|2021-07-29 14:03:30|5134.56|5134.56|5134.1|5134.1|5134.56|5134.56|5132.64|5132.64|0
1627567420000|2021-07-29 14:03:40|5134.58|5134.58|5135.78|5135.78|5135.78|5135.78|5134.58|5134.58|0
1627567430000|2021-07-29 14:03:50|5136.26|5136.26|5136.19|5136.19|5138.73|5138.73|5136.19|5136.19|0
1627567440000|2021-07-29 14:04:00|5136.43|5136.43|5138.8|5138.8|5139.28|5139.28|5136.43|5136.43|0
1627567450000|2021-07-29 14:04:10|5138.37|5138.37|5136.43|5136.43|5138.37|5138.37|5136|5136|0
1627567460000|2021-07-29 14:04:20|5135.42|5135.42|5132.47|5132.47|5135.42|5135.42|5132.47|5132.47|0
1627567470000|2021-07-29 14:04:30|5132.69|5132.69|5134.12|5134.12|5134.12|5134.12|5132.69|5132.69|0
1627567480000|2021-07-29 14:04:40|5133.91|5133.91|5134.54|5134.54|5134.54|5134.54|5132.71|5132.71|0
1627567490000|2021-07-29 14:04:50|5133.82|5133.82|5132.89|5132.89|5133.82|5133.82|5132.46|5132.46|0
1627567500000|2021-07-29 14:05:00|5132.65|5132.65|5131.4|5131.4|5132.65|5132.65|5131.4|5131.4|0
1627567510000|2021-07-29 14:05:10|5130.97|5130.97|5133.14|5133.14|5133.14|5133.14|5130.89|5130.89|0
1627567520000|2021-07-29 14:05:20|5133.38|5133.38|5131.96|5131.96|5134.77|5134.77|5131.92|5131.92|0
1627567530000|2021-07-29 14:05:30|5131.74|5131.74|5131.46|5131.46|5132.39|5132.39|5130.81|5130.81|0
1627567540000|2021-07-29 14:05:40|5131.17|5131.17|5126.06|5126.06|5131.17|5131.17|5125.14|5125.14|0
1627567550000|2021-07-29 14:05:50|5125.77|5125.77|5131.62|5131.62|5131.62|5131.62|5125.48|5125.48|0
1627567560000|2021-07-29 14:06:00|5132.2|5132.2|5131.69|5131.69|5133.13|5133.13|5131.4|5131.4|0
1627567570000|2021-07-29 14:06:10|5131.4|5131.4|5130.64|5130.64|5131.62|5131.62|5129.92|5129.92|0
1627567580000|2021-07-29 14:06:20|5130.93|5130.93|5126.41|5126.41|5130.93|5130.93|5126.33|5126.33|0
1627567590000|2021-07-29 14:06:30|5126.19|5126.19|5123.93|5123.93|5126.41|5126.41|5123.93|5123.93|0
1627567600000|2021-07-29 14:06:40|5124.58|5124.58|5126.98|5126.98|5126.98|5126.98|5124.58|5124.58|0
1627567610000|2021-07-29 14:06:50|5127.27|5127.27|5126.84|5126.84|5127.27|5127.27|5125.5|5125.5|0
1627567620000|2021-07-29 14:07:00|5127.27|5127.27|5128.03|5128.03|5129.13|5129.13|5127.27|5127.27|0
1627567630000|2021-07-29 14:07:10|5128.46|5128.46|5128.01|5128.01|5128.46|5128.46|5126.93|5126.93|0
1627567640000|2021-07-29 14:07:20|5127.1|5127.1|5126.23|5126.23|5127.1|5127.1|5126.23|5126.23|0
1627567650000|2021-07-29 14:07:30|5125.59|5125.59|5122.86|5122.86|5125.8|5125.8|5122.57|5122.57|0
1627567660000|2021-07-29 14:07:40|5123.14|5123.14|5123.94|5123.94|5123.94|5123.94|5123.14|5123.14|0
1627567670000|2021-07-29 14:07:50|5124.23|5124.23|5124.52|5124.52|5124.76|5124.76|5124.23|5124.23|0
1627567680000|2021-07-29 14:08:00|5124.73|5124.73|5123.75|5123.75|5124.97|5124.97|5123.53|5123.53|0
1627567690000|2021-07-29 14:08:10|5123.73|5123.73|5121.31|5121.31|5123.73|5123.73|5121.31|5121.31|0
1627567700000|2021-07-29 14:08:20|5121.53|5121.53|5127.2|5127.2|5127.2|5127.2|5121.53|5121.53|0
1627567710000|2021-07-29 14:08:30|5127.49|5127.49|5128.48|5128.48|5128.93|5128.93|5127.49|5127.49|0
1627567720000|2021-07-29 14:08:40|5128.91|5128.91|5128|5128|5128.91|5128.91|5128|5128|0
1627567730000|2021-07-29 14:08:50|5127.76|5127.76|5129.63|5129.63|5129.63|5129.63|5127.76|5127.76|0
1627567740000|2021-07-29 14:09:00|5129.61|5129.61|5127.76|5127.76|5130.85|5130.85|5127.76|5127.76|0
1627567750000|2021-07-29 14:09:10|5127.04|5127.04|5127.26|5127.26|5127.98|5127.98|5126.75|5126.75|0
1627567760000|2021-07-29 14:09:20|5127.47|5127.47|5127.39|5127.39|5128.19|5128.19|5127.39|5127.39|0
1627567770000|2021-07-29 14:09:30|5128.06|5128.06|5128.06|5128.06|5128.06|5128.06|5127.18|5127.18|0
1627567780000|2021-07-29 14:09:40|5127.82|5127.82|5128.38|5128.38|5128.38|5128.38|5126.68|5126.68|0
1627567790000|2021-07-29 14:09:50|5127.8|5127.8|5129.79|5129.79|5130.46|5130.46|5127.15|5127.15|0
1627567800000|2021-07-29 14:10:00|5131.85|5131.85|5132.82|5132.82|5134.92|5134.92|5131.85|5131.85|0
1627567810000|2021-07-29 14:10:10|5133.03|5133.03|5131.18|5131.18|5133.03|5133.03|5131.02|5131.02|0
1627567820000|2021-07-29 14:10:20|5130.97|5130.97|5131.31|5131.31|5131.31|5131.31|5130.56|5130.56|0
1627567830000|2021-07-29 14:10:30|5131.09|5131.09|5128.48|5128.48|5131.09|5131.09|5128.48|5128.48|0
1627567840000|2021-07-29 14:10:40|5128|5128|5130.71|5130.71|5130.71|5130.71|5128|5128|0
1627567850000|2021-07-29 14:10:50|5130.47|5130.47|5130.26|5130.26|5130.47|5130.47|5130.26|5130.26|0
1627567860000|2021-07-29 14:11:00|5130.47|5130.47|5132.15|5132.15|5133.08|5133.08|5130.47|5130.47|0
1627567870000|2021-07-29 14:11:10|5131.86|5131.86|5131.81|5131.81|5132.53|5132.53|5131.81|5131.81|0
1627567880000|2021-07-29 14:11:20|5132.05|5132.05|5131.12|5131.12|5132.05|5132.05|5130.26|5130.26|0
1627567890000|2021-07-29 14:11:30|5131.6|5131.6|5132.1|5132.1|5132.1|5132.1|5131.6|5131.6|0
1627567900000|2021-07-29 14:11:40|5131.45|5131.45|5130.37|5130.37|5133.59|5133.59|5130.37|5130.37|0
1627567910000|2021-07-29 14:11:50|5130.15|5130.15|5129.94|5129.94|5130.15|5130.15|5129.65|5129.65|0
1627567920000|2021-07-29 14:12:00|5129.65|5129.65|5126.9|5126.9|5129.65|5129.65|5126.1|5126.1|0
1627567930000|2021-07-29 14:12:10|5126.68|5126.68|5125.92|5125.92|5126.68|5126.68|5125.03|5125.03|0
1627567940000|2021-07-29 14:12:20|5126.21|5126.21|5126.74|5126.74|5126.74|5126.74|5126.21|5126.21|0
1627567950000|2021-07-29 14:12:30|5126.95|5126.95|5127.47|5127.47|5128.08|5128.08|5126.6|5126.6|0
1627567960000|2021-07-29 14:12:40|5127.23|5127.23|5127.88|5127.88|5127.88|5127.88|5126.94|5126.94|0
1627567970000|2021-07-29 14:12:50|5128.36|5128.36|5130.39|5130.39|5130.39|5130.39|5127.64|5127.64|0
1627567980000|2021-07-29 14:13:00|5131.26|5131.26|5134.14|5134.14|5134.14|5134.14|5130.11|5130.11|0
1627567990000|2021-07-29 14:13:10|5133.9|5133.9|5134.95|5134.95|5135.17|5135.17|5133.53|5133.53|0
1627568000000|2021-07-29 14:13:20|5133.79|5133.79|5133.58|5133.58|5133.79|5133.79|5133.12|5133.12|0
1627568010000|2021-07-29 14:13:30|5133.36|5133.36|5133.1|5133.1|5133.36|5133.36|5132.67|5132.67|0
1627568020000|2021-07-29 14:13:40|5133.32|5133.32|5132.62|5132.62|5134.35|5134.35|5131.9|5131.9|0
1627568030000|2021-07-29 14:13:50|5131.69|5131.69|5132.09|5132.09|5132.09|5132.09|5130.46|5130.46|0
1627568040000|2021-07-29 14:14:00|5131.88|5131.88|5129.8|5129.8|5131.88|5131.88|5129.38|5129.38|0
1627568050000|2021-07-29 14:14:10|5130.08|5130.08|5134.22|5134.22|5134.22|5134.22|5130.08|5130.08|0
1627568060000|2021-07-29 14:14:20|5132.64|5132.64|5135.31|5135.31|5135.53|5135.53|5132.64|5132.64|0
1627568070000|2021-07-29 14:14:30|5135.1|5135.1|5135.44|5135.44|5137.14|5137.14|5134.79|5134.79|0
1627568080000|2021-07-29 14:14:40|5136.01|5136.01|5137.74|5137.74|5137.74|5137.74|5135.54|5135.54|0
1627568090000|2021-07-29 14:14:50|5138.17|5138.17|5138.24|5138.24|5138.48|5138.48|5137.99|5137.99|0
1627568100000|2021-07-29 14:15:00|5137.81|5137.81|5137.76|5137.76|5139.67|5139.67|5137.54|5137.54|0
1627568110000|2021-07-29 14:15:10|5138.33|5138.33|5137.33|5137.33|5138.77|5138.77|5137.09|5137.09|0
1627568120000|2021-07-29 14:15:20|5137.5|5137.5|5137.97|5137.97|5138.26|5138.26|5137.25|5137.25|0
1627568130000|2021-07-29 14:15:30|5138.47|5138.47|5138.49|5138.49|5138.49|5138.49|5138.47|5138.47|0
1627568140000|2021-07-29 14:15:40|5138.78|5138.78|5138.83|5138.83|5139.48|5139.48|5138.78|5138.78|0
1627568150000|2021-07-29 14:15:50|5139.28|5139.28|5139|5139|5139.79|5139.79|5138.14|5138.14|0
1627568160000|2021-07-29 14:16:00|5139.53|5139.53|5142.41|5142.41|5142.7|5142.7|5139.53|5139.53|0
1627568170000|2021-07-29 14:16:10|5142.2|5142.2|5142.89|5142.89|5143.37|5143.37|5141.91|5141.91|0
1627568180000|2021-07-29 14:16:20|5142.68|5142.68|5142.2|5142.2|5142.68|5142.68|5142.2|5142.2|0
1627568190000|2021-07-29 14:16:30|5143.41|5143.41|5144.85|5144.85|5145.44|5145.44|5143.41|5143.41|0
1627568200000|2021-07-29 14:16:40|5143.86|5143.86|5144.32|5144.32|5144.53|5144.53|5143.43|5143.43|0
1627568210000|2021-07-29 14:16:50|5143.84|5143.84|5143.68|5143.68|5144.13|5144.13|5143.46|5143.46|0
1627568220000|2021-07-29 14:17:00|5143.89|5143.89|5143.97|5143.97|5144.18|5144.18|5143.39|5143.39|0
1627568230000|2021-07-29 14:17:10|5143.73|5143.73|5142.93|5142.93|5143.73|5143.73|5142.26|5142.26|0
1627568240000|2021-07-29 14:17:20|5142.28|5142.28|5142.85|5142.85|5143.07|5143.07|5141.47|5141.47|0
1627568250000|2021-07-29 14:17:30|5143.07|5143.07|5145.19|5145.19|5145.41|5145.41|5143.07|5143.07|0
1627568260000|2021-07-29 14:17:40|5145.41|5145.41|5148.07|5148.07|5148.55|5148.55|5145.41|5145.41|0
1627568270000|2021-07-29 14:17:50|5147.64|5147.64|5148.21|5148.21|5148.86|5148.86|5147.57|5147.57|0
1627568280000|2021-07-29 14:18:00|5148.23|5148.23|5150|5150|5150.24|5150.24|5148.23|5148.23|0
1627568290000|2021-07-29 14:18:10|5150.43|5150.43|5150.43|5150.43|5150.43|5150.43|5150.43|5150.43|0
1627568300000|2021-07-29 14:18:20|5150.91|5150.91|5151.98|5151.98|5154.57|5154.57|5150.91|5150.91|0
1627568310000|2021-07-29 14:18:30|5151.69|5151.69|5153.63|5153.63|5153.63|5153.63|5151.69|5151.69|0
1627568320000|2021-07-29 14:18:40|5153.41|5153.41|5151.02|5151.02|5153.41|5153.41|5151.02|5151.02|0
1627568330000|2021-07-29 14:18:50|5149.8|5149.8|5150.23|5150.23|5150.23|5150.23|5149.36|5149.36|0
1627568340000|2021-07-29 14:19:00|5150.7|5150.7|5152.17|5152.17|5152.17|5152.17|5150.7|5150.7|0
1627568350000|2021-07-29 14:19:10|5151.69|5151.69|5151.43|5151.43|5152.17|5152.17|5150.83|5150.83|0
1627568360000|2021-07-29 14:19:20|5151.86|5151.86|5150.92|5150.92|5151.88|5151.88|5150.92|5150.92|0
1627568370000|2021-07-29 14:19:30|5151.14|5151.14|5153.55|5153.55|5153.55|5153.55|5151.14|5151.14|0
1627568380000|2021-07-29 14:19:40|5154.44|5154.44|5154.52|5154.52|5155.24|5155.24|5154.31|5154.31|0
1627568390000|2021-07-29 14:19:50|5154.95|5154.95|5153.18|5153.18|5156.68|5156.68|5153.18|5153.18|0
1627568400000|2021-07-29 14:20:00|5152.94|5152.94|5151.72|5151.72|5152.94|5152.94|5151.72|5151.72|0
1627568410000|2021-07-29 14:20:10|5151.05|5151.05|5151.67|5151.67|5151.67|5151.67|5149.06|5149.06|0
1627568420000|2021-07-29 14:20:20|5151.88|5151.88|5150.37|5150.37|5152.68|5152.68|5150.37|5150.37|0
1627568430000|2021-07-29 14:20:30|5150.15|5150.15|5147.79|5147.79|5150.15|5150.15|5147.79|5147.79|0
1627568440000|2021-07-29 14:20:40|5148.46|5148.46|5148.46|5148.46|5148.75|5148.75|5148.46|5148.46|0
1627568450000|2021-07-29 14:20:50|5148.22|5148.22|5147.48|5147.48|5148.22|5148.22|5147.48|5147.48|0
1627568460000|2021-07-29 14:21:00|5146.97|5146.97|5147.83|5147.83|5148.06|5148.06|5146.97|5146.97|0
1627568470000|2021-07-29 14:21:10|5148.41|5148.41|5149.63|5149.63|5149.68|5149.68|5148.17|5148.17|0
1627568480000|2021-07-29 14:21:20|5149.15|5149.15|5146.8|5146.8|5149.15|5149.15|5146.8|5146.8|0
1627568490000|2021-07-29 14:21:30|5147.04|5147.04|5147.9|5147.9|5147.9|5147.9|5147.04|5147.04|0
1627568500000|2021-07-29 14:21:40|5147.68|5147.68|5149.54|5149.54|5149.54|5149.54|5147.68|5147.68|0
1627568510000|2021-07-29 14:21:50|5150.26|5150.26|5151.66|5151.66|5151.66|5151.66|5150.26|5150.26|0
1627568520000|2021-07-29 14:22:00|5150.19|5150.19|5149.34|5149.34|5150.19|5150.19|5148.94|5148.94|0
1627568530000|2021-07-29 14:22:10|5149.55|5149.55|5149.36|5149.36|5150.06|5150.06|5149.15|5149.15|0
1627568540000|2021-07-29 14:22:20|5149.84|5149.84|5149.15|5149.15|5149.84|5149.84|5148.74|5148.74|0
1627568550000|2021-07-29 14:22:30|5148.67|5148.67|5145.47|5145.47|5148.67|5148.67|5145.47|5145.47|0
1627568560000|2021-07-29 14:22:40|5145.69|5145.69|5146.47|5146.47|5147.67|5147.67|5145.69|5145.69|0
1627568570000|2021-07-29 14:22:50|5146.69|5146.69|5144.31|5144.31|5147.12|5147.12|5143.67|5143.67|0
1627568580000|2021-07-29 14:23:00|5144.55|5144.55|5146.4|5146.4|5146.4|5146.4|5144.55|5144.55|0
1627568590000|2021-07-29 14:23:10|5146.18|5146.18|5153.12|5153.12|5153.79|5153.79|5145.94|5145.94|0
1627568600000|2021-07-29 14:23:20|5153.36|5153.36|5154.66|5154.66|5154.87|5154.87|5153.36|5153.36|0
1627568610000|2021-07-29 14:23:30|5154.44|5154.44|5151.81|5151.81|5154.44|5154.44|5151.81|5151.81|0
1627568620000|2021-07-29 14:23:40|5152.09|5152.09|5153.51|5153.51|5153.75|5153.75|5151.52|5151.52|0
1627568630000|2021-07-29 14:23:50|5153.27|5153.27|5150.82|5150.82|5153.27|5153.27|5150.82|5150.82|0
1627568640000|2021-07-29 14:24:00|5151.11|5151.11|5152.26|5152.26|5152.74|5152.74|5151.11|5151.11|0
1627568650000|2021-07-29 14:24:10|5151.19|5151.19|5149.14|5149.14|5151.19|5151.19|5149.14|5149.14|0
1627568660000|2021-07-29 14:24:20|5148.93|5148.93|5148.93|5148.93|5148.93|5148.93|5148.93|5148.93|0
1627568670000|2021-07-29 14:24:30|5148.69|5148.69|5147.87|5147.87|5148.69|5148.69|5147.87|5147.87|0
1627568680000|2021-07-29 14:24:40|5148.45|5148.45|5148.18|5148.18|5148.45|5148.45|5147.66|5147.66|0
1627568690000|2021-07-29 14:24:50|5147.97|5147.97|5149.03|5149.03|5149.03|5149.03|5147.97|5147.97|0
1627568700000|2021-07-29 14:25:00|5149.04|5149.04|5149.04|5149.04|5149.04|5149.04|5149.04|5149.04|0
1627568710000|2021-07-29 14:25:10|5149.47|5149.47|5149.47|5149.47|5149.47|5149.47|5149.25|5149.25|0
1627568720000|2021-07-29 14:25:20|5149.23|5149.23|5147.64|5147.64|5149.23|5149.23|5147.64|5147.64|0
1627568730000|2021-07-29 14:25:30|5147.85|5147.85|5146.95|5146.95|5150.34|5150.34|5146.95|5146.95|0
1627568740000|2021-07-29 14:25:40|5147.16|5147.16|5146.92|5146.92|5147.16|5147.16|5146.92|5146.92|0
1627568750000|2021-07-29 14:25:50|5147.16|5147.16|5145.27|5145.27|5147.38|5147.38|5145.27|5145.27|0
1627568760000|2021-07-29 14:26:00|5145.05|5145.05|5145.94|5145.94|5145.94|5145.94|5143.81|5143.81|0
1627568770000|2021-07-29 14:26:10|5145.22|5145.22|5148.33|5148.33|5148.33|5148.33|5144.93|5144.93|0
1627568780000|2021-07-29 14:26:20|5148.57|5148.57|5149.44|5149.44|5149.44|5149.44|5148.14|5148.14|0
1627568790000|2021-07-29 14:26:30|5149.01|5149.01|5146.63|5146.63|5149.01|5149.01|5146.2|5146.2|0
1627568800000|2021-07-29 14:26:40|5146.34|5146.34|5146.85|5146.85|5146.85|5146.85|5144.65|5144.65|0
1627568810000|2021-07-29 14:26:50|5146.56|5146.56|5146.34|5146.34|5146.56|5146.56|5145.7|5145.7|0
1627568820000|2021-07-29 14:27:00|5145.63|5145.63|5145.23|5145.23|5145.63|5145.63|5144.07|5144.07|0
1627568830000|2021-07-29 14:27:10|5145.01|5145.01|5144.97|5144.97|5145.23|5145.23|5144.93|5144.93|0
1627568840000|2021-07-29 14:27:20|5144.25|5144.25|5142.52|5142.52|5144.25|5144.25|5142.45|5142.45|0
1627568850000|2021-07-29 14:27:30|5142.81|5142.81|5143.58|5143.58|5143.99|5143.99|5142.65|5142.65|0
1627568860000|2021-07-29 14:27:40|5143.37|5143.37|5141.67|5141.67|5143.37|5143.37|5141.67|5141.67|0
1627568870000|2021-07-29 14:27:50|5141.45|5141.45|5139.2|5139.2|5141.45|5141.45|5139.2|5139.2|0
1627568880000|2021-07-29 14:28:00|5139.44|5139.44|5140.85|5140.85|5140.85|5140.85|5139.44|5139.44|0
1627568890000|2021-07-29 14:28:10|5140.61|5140.61|5138.91|5138.91|5140.61|5140.61|5138.91|5138.91|0
1627568900000|2021-07-29 14:28:20|5138.88|5138.88|5138.42|5138.42|5139.09|5139.09|5138.42|5138.42|0
1627568910000|2021-07-29 14:28:30|5138.66|5138.66|5139.19|5139.19|5140.05|5140.05|5138.66|5138.66|0
1627568920000|2021-07-29 14:28:40|5139.48|5139.48|5137.9|5137.9|5140.58|5140.58|5137.61|5137.61|0
1627568930000|2021-07-29 14:28:50|5138.14|5138.14|5139.29|5139.29|5139.29|5139.29|5138.14|5138.14|0
1627568940000|2021-07-29 14:29:00|5139|5139|5139.99|5139.99|5139.99|5139.99|5138.1|5138.1|0
1627568950000|2021-07-29 14:29:10|5139.78|5139.78|5139.49|5139.49|5139.78|5139.78|5139.49|5139.49|0
1627568960000|2021-07-29 14:29:20|5139.25|5139.25|5139.79|5139.79|5139.79|5139.79|5139.21|5139.21|0
1627568970000|2021-07-29 14:29:30|5139.57|5139.57|5140.24|5140.24|5140.46|5140.46|5139.57|5139.57|0
1627568980000|2021-07-29 14:29:40|5140|5140|5139.12|5139.12|5140|5140|5138.9|5138.9|0
1627568990000|2021-07-29 14:29:50|5138.83|5138.83|5136.43|5136.43|5138.83|5138.83|5136.43|5136.43|0
1627569000000|2021-07-29 14:30:00|5135.72|5135.72|5132.33|5132.33|5135.72|5135.72|5132.33|5132.33|0
1627569010000|2021-07-29 14:30:10|5132.11|5132.11|5129.41|5129.41|5132.11|5132.11|5129.41|5129.41|0
1627569020000|2021-07-29 14:30:20|5128.98|5128.98|5125.05|5125.05|5128.98|5128.98|5124.4|5124.4|0
1627569030000|2021-07-29 14:30:30|5125.29|5125.29|5128.2|5128.2|5128.2|5128.2|5125.29|5125.29|0
1627569040000|2021-07-29 14:30:40|5127.55|5127.55|5127.72|5127.72|5128.2|5128.2|5127.55|5127.55|0
1627569050000|2021-07-29 14:30:50|5128.2|5128.2|5126.82|5126.82|5128.87|5128.87|5126.82|5126.82|0
1627569060000|2021-07-29 14:31:00|5126.6|5126.6|5128.39|5128.39|5128.63|5128.63|5126.6|5126.6|0
1627569070000|2021-07-29 14:31:10|5127.53|5127.53|5126.58|5126.58|5127.53|5127.53|5126.58|5126.58|0
1627569080000|2021-07-29 14:31:20|5126.08|5126.08|5125.79|5125.79|5126.08|5126.08|5125.79|5125.79|0
1627569090000|2021-07-29 14:31:30|5126|5126|5127.35|5127.35|5128.23|5128.23|5126|5126|0
1627569100000|2021-07-29 14:31:40|5127.78|5127.78|5128.07|5128.07|5128.07|5128.07|5127.78|5127.78|0
1627569110000|2021-07-29 14:31:50|5128.78|5128.78|5127.04|5127.04|5129.22|5129.22|5127.04|5127.04|0
1627569120000|2021-07-29 14:32:00|5126.75|5126.75|5128.58|5128.58|5129.52|5129.52|5126.75|5126.75|0
1627569130000|2021-07-29 14:32:10|5128.37|5128.37|5127.89|5127.89|5128.37|5128.37|5127.89|5127.89|0
1627569140000|2021-07-29 14:32:20|5127.6|5127.6|5123.05|5123.05|5127.6|5127.6|5122.4|5122.4|0
1627569150000|2021-07-29 14:32:30|5122.83|5122.83|5122.62|5122.62|5123.31|5123.31|5122.4|5122.4|0
1627569160000|2021-07-29 14:32:40|5122.83|5122.83|5122.36|5122.36|5122.83|5122.83|5122.36|5122.36|0
1627569170000|2021-07-29 14:32:50|5122.83|5122.83|5123.63|5123.63|5123.63|5123.63|5122.62|5122.62|0
1627569180000|2021-07-29 14:33:00|5124.8|5124.8|5127.73|5127.73|5127.73|5127.73|5124.8|5124.8|0
1627569190000|2021-07-29 14:33:10|5128.9|5128.9|5131.99|5131.99|5131.99|5131.99|5128.9|5128.9|0
1627569200000|2021-07-29 14:33:20|5132.85|5132.85|5132.28|5132.28|5133.09|5133.09|5132.28|5132.28|0
1627569210000|2021-07-29 14:33:30|5132.04|5132.04|5129.88|5129.88|5132.04|5132.04|5129.88|5129.88|0
1627569220000|2021-07-29 14:33:40|5130.12|5130.12|5130.8|5130.8|5131.05|5131.05|5130.12|5130.12|0
1627569230000|2021-07-29 14:33:50|5130.56|5130.56|5130.13|5130.13|5130.56|5130.56|5130.13|5130.13|0
1627569240000|2021-07-29 14:34:00|5130.56|5130.56|5130.57|5130.57|5130.57|5130.57|5130.56|5130.56|0
1627569250000|2021-07-29 14:34:10|5130.81|5130.81|5132.13|5132.13|5132.13|5132.13|5130.81|5130.81|0
1627569260000|2021-07-29 14:34:20|5131.39|5131.39|5130.89|5130.89|5131.87|5131.87|5128.8|5128.8|0
1627569270000|2021-07-29 14:34:30|5131.1|5131.1|5131.34|5131.34|5131.34|5131.34|5131.1|5131.1|0
1627569280000|2021-07-29 14:34:40|5130.91|5130.91|5130.43|5130.43|5130.91|5130.91|5130.22|5130.22|0
1627569290000|2021-07-29 14:34:50|5129.52|5129.52|5129.26|5129.26|5130.19|5130.19|5129.26|5129.26|0
1627569300000|2021-07-29 14:35:00|5129.3|5129.3|5132.78|5132.78|5133.47|5133.47|5129.3|5129.3|0
1627569310000|2021-07-29 14:35:10|5133.49|5133.49|5136.09|5136.09|5136.09|5136.09|5133.49|5133.49|0
1627569320000|2021-07-29 14:35:20|5135.87|5135.87|5135.19|5135.19|5136.16|5136.16|5134.71|5134.71|0
1627569330000|2021-07-29 14:35:30|5135.62|5135.62|5134.92|5134.92|5135.62|5135.62|5134.71|5134.71|0
1627569340000|2021-07-29 14:35:40|5134.71|5134.71|5132.51|5132.51|5134.71|5134.71|5132.29|5132.29|0
1627569350000|2021-07-29 14:35:50|5132.22|5132.22|5131.45|5131.45|5132.22|5132.22|5131.45|5131.45|0
1627569360000|2021-07-29 14:36:00|5132.03|5132.03|5132.87|5132.87|5134.45|5134.45|5131.82|5131.82|0
1627569370000|2021-07-29 14:36:10|5132.58|5132.58|5132.56|5132.56|5132.8|5132.8|5132.34|5132.34|0
1627569380000|2021-07-29 14:36:20|5132.77|5132.77|5136.01|5136.01|5136.01|5136.01|5132.77|5132.77|0
1627569390000|2021-07-29 14:36:30|5136.59|5136.59|5135.49|5135.49|5136.59|5136.59|5135.49|5135.49|0
1627569400000|2021-07-29 14:36:40|5134.53|5134.53|5134.96|5134.96|5134.96|5134.96|5134.05|5134.05|0
1627569410000|2021-07-29 14:36:50|5134.98|5134.98|5134.98|5134.98|5135.2|5135.2|5134.98|5134.98|0
1627569420000|2021-07-29 14:37:00|5134.74|5134.74|5132.78|5132.78|5134.74|5134.74|5132.78|5132.78|0
1627569430000|2021-07-29 14:37:10|5132.32|5132.32|5129.88|5129.88|5132.32|5132.32|5129.88|5129.88|0
1627569440000|2021-07-29 14:37:20|5129.01|5129.01|5130.14|5130.14|5130.14|5130.14|5128.7|5128.7|0
1627569450000|2021-07-29 14:37:30|5129.85|5129.85|5130.4|5130.4|5131.28|5131.28|5129.85|5129.85|0
1627569460000|2021-07-29 14:37:40|5129.68|5129.68|5129.86|5129.86|5129.86|5129.86|5129.22|5129.22|0
1627569470000|2021-07-29 14:37:50|5130.34|5130.34|5129.27|5129.27|5130.39|5130.39|5129.05|5129.05|0
1627569480000|2021-07-29 14:38:00|5129.51|5129.51|5128.74|5128.74|5129.94|5129.94|5128.74|5128.74|0
1627569490000|2021-07-29 14:38:10|5128.96|5128.96|5129.17|5129.17|5129.17|5129.17|5128.74|5128.74|0
1627569500000|2021-07-29 14:38:20|5129.41|5129.41|5129.65|5129.65|5129.65|5129.65|5129.41|5129.41|0
1627569510000|2021-07-29 14:38:30|5129.12|5129.12|5127.8|5127.8|5129.12|5129.12|5127.35|5127.35|0
1627569520000|2021-07-29 14:38:40|5127.58|5127.58|5128.66|5128.66|5129.07|5129.07|5126.36|5126.36|0
1627569530000|2021-07-29 14:38:50|5129.09|5129.09|5128.1|5128.1|5129.09|5129.09|5127.62|5127.62|0
1627569540000|2021-07-29 14:39:00|5128.6|5128.6|5128.4|5128.4|5129.09|5129.09|5127.27|5127.27|0
1627569550000|2021-07-29 14:39:10|5128.16|5128.16|5127.46|5127.46|5128.42|5128.42|5127.01|5127.01|0
1627569560000|2021-07-29 14:39:20|5127.48|5127.48|5128.25|5128.25|5128.25|5128.25|5127.17|5127.17|0
1627569570000|2021-07-29 14:39:30|5128.01|5128.01|5126.05|5126.05|5128.01|5128.01|5126.05|5126.05|0
1627569580000|2021-07-29 14:39:40|5126.72|5126.72|5126.12|5126.12|5126.72|5126.72|5126.07|5126.07|0
1627569590000|2021-07-29 14:39:50|5126.36|5126.36|5129.24|5129.24|5129.24|5129.24|5126.1|5126.1|0
1627569600000|2021-07-29 14:40:00|5128.8|5128.8|5129.74|5129.74|5130.65|5130.65|5128.8|5128.8|0
1627569610000|2021-07-29 14:40:10|5129.53|5129.53|5127|5127|5129.53|5129.53|5126.55|5126.55|0
1627569620000|2021-07-29 14:40:20|5127.29|5127.29|5125.85|5125.85|5127.29|5127.29|5125.4|5125.4|0
1627569630000|2021-07-29 14:40:30|5125.87|5125.87|5125.9|5125.9|5127.12|5127.12|5125.52|5125.52|0
1627569640000|2021-07-29 14:40:40|5125.61|5125.61|5124.38|5124.38|5125.61|5125.61|5124.17|5124.17|0
1627569650000|2021-07-29 14:40:50|5123.19|5123.19|5122.68|5122.68|5123.19|5123.19|5122.04|5122.04|0
1627569660000|2021-07-29 14:41:00|5122.25|5122.25|5119.77|5119.77|5122.25|5122.25|5119.77|5119.77|0
1627569670000|2021-07-29 14:41:10|5120.42|5120.42|5120.38|5120.38|5121.05|5121.05|5119.04|5119.04|0
1627569680000|2021-07-29 14:41:20|5120.86|5120.86|5120.4|5120.4|5121.09|5121.09|5119.28|5119.28|0
1627569690000|2021-07-29 14:41:30|5120.69|5120.69|5120.91|5120.91|5120.93|5120.93|5120.69|5120.69|0
1627569700000|2021-07-29 14:41:40|5121.19|5121.19|5121.2|5121.2|5121.2|5121.2|5120.93|5120.93|0
1627569710000|2021-07-29 14:41:50|5121.63|5121.63|5124.18|5124.18|5124.18|5124.18|5121.63|5121.63|0
1627569720000|2021-07-29 14:42:00|5123.7|5123.7|5122.58|5122.58|5123.7|5123.7|5122.15|5122.15|0
1627569730000|2021-07-29 14:42:10|5122.12|5122.12|5121.89|5121.89|5122.82|5122.82|5121.53|5121.53|0
1627569740000|2021-07-29 14:42:20|5121.41|5121.41|5121.24|5121.24|5121.41|5121.41|5120.04|5120.04|0
1627569750000|2021-07-29 14:42:30|5121.95|5121.95|5123.7|5123.7|5123.94|5123.94|5121.95|5121.95|0
1627569760000|2021-07-29 14:42:40|5123.94|5123.94|5126.01|5126.01|5126.01|5126.01|5123.94|5123.94|0
1627569770000|2021-07-29 14:42:50|5125.79|5125.79|5124.81|5124.81|5125.79|5125.79|5124.59|5124.59|0
1627569780000|2021-07-29 14:43:00|5125.53|5125.53|5127.39|5127.39|5127.39|5127.39|5125.53|5125.53|0
1627569790000|2021-07-29 14:43:10|5127.15|5127.15|5126.51|5126.51|5127.59|5127.59|5126.51|5126.51|0
1627569800000|2021-07-29 14:43:20|5126.75|5126.75|5125.69|5125.69|5127.63|5127.63|5124.83|5124.83|0
1627569810000|2021-07-29 14:43:30|5125.91|5125.91|5125.88|5125.88|5126.12|5126.12|5125.88|5125.88|0
1627569820000|2021-07-29 14:43:40|5125.91|5125.91|5125.96|5125.96|5125.96|5125.96|5125.7|5125.7|0
1627569830000|2021-07-29 14:43:50|5125.74|5125.74|5125.48|5125.48|5125.96|5125.96|5125.26|5125.26|0
1627569840000|2021-07-29 14:44:00|5125.19|5125.19|5125.99|5125.99|5126.68|5126.68|5123.87|5123.87|0
1627569850000|2021-07-29 14:44:10|5126.22|5126.22|5126.6|5126.6|5126.84|5126.84|5125.93|5125.93|0
1627569860000|2021-07-29 14:44:20|5126.59|5126.59|5128.89|5128.89|5128.89|5128.89|5126.57|5126.57|0
1627569870000|2021-07-29 14:44:30|5129.13|5129.13|5127.98|5127.98|5129.15|5129.15|5127.98|5127.98|0
1627569880000|2021-07-29 14:44:40|5128.2|5128.2|5129.78|5129.78|5129.78|5129.78|5127.94|5127.94|0
1627569890000|2021-07-29 14:44:50|5129.31|5129.31|5127.44|5127.44|5129.31|5129.31|5127.44|5127.44|0
1627569900000|2021-07-29 14:45:00|5127.65|5127.65|5126.69|5126.69|5127.89|5127.89|5126.55|5126.55|0
1627569910000|2021-07-29 14:45:10|5127.22|5127.22|5124.58|5124.58|5127.44|5127.44|5124.29|5124.29|0
1627569920000|2021-07-29 14:45:20|5124.56|5124.56|5127.11|5127.11|5127.76|5127.76|5123.91|5123.91|0
1627569930000|2021-07-29 14:45:30|5127.54|5127.54|5128.72|5128.72|5128.72|5128.72|5127.32|5127.32|0
1627569940000|2021-07-29 14:45:40|5129.19|5129.19|5131.56|5131.56|5131.56|5131.56|5128.33|5128.33|0
1627569950000|2021-07-29 14:45:50|5131.27|5131.27|5133.9|5133.9|5133.9|5133.9|5131.27|5131.27|0
1627569960000|2021-07-29 14:46:00|5134.11|5134.11|5134.04|5134.04|5134.32|5134.32|5133.82|5133.82|0
1627569970000|2021-07-29 14:46:10|5134.32|5134.32|5134.88|5134.88|5136.19|5136.19|5134.11|5134.11|0
1627569980000|2021-07-29 14:46:20|5135.09|5135.09|5136.33|5136.33|5136.6|5136.6|5135.09|5135.09|0
1627569990000|2021-07-29 14:46:30|5136.98|5136.98|5138.01|5138.01|5138.7|5138.7|5136.98|5136.98|0
1627570000000|2021-07-29 14:46:40|5138.03|5138.03|5136.3|5136.3|5138.48|5138.48|5136.3|5136.3|0
1627570010000|2021-07-29 14:46:50|5136.25|5136.25|5136.18|5136.18|5136.49|5136.49|5136.18|5136.18|0
1627570020000|2021-07-29 14:47:00|5135.96|5135.96|5137.45|5137.45|5137.47|5137.47|5135.96|5135.96|0
1627570030000|2021-07-29 14:47:10|5137.47|5137.47|5136.56|5136.56|5137.47|5137.47|5136.56|5136.56|0
1627570040000|2021-07-29 14:47:20|5137.03|5137.03|5135.91|5135.91|5137.99|5137.99|5135.91|5135.91|0
1627570050000|2021-07-29 14:47:30|5136.56|5136.56|5136.8|5136.8|5136.8|5136.8|5136.56|5136.56|0
1627570060000|2021-07-29 14:47:40|5137.23|5137.23|5137.47|5137.47|5137.47|5137.47|5137.23|5137.23|0
1627570070000|2021-07-29 14:47:50|5137.25|5137.25|5136.77|5136.77|5137.25|5137.25|5136.34|5136.34|0
1627570080000|2021-07-29 14:48:00|5136.56|5136.56|5136.99|5136.99|5136.99|5136.99|5136.32|5136.32|0
1627570090000|2021-07-29 14:48:10|5136.34|5136.34|5135.02|5135.02|5136.34|5136.34|5134.35|5134.35|0
1627570100000|2021-07-29 14:48:20|5135.47|5135.47|5135.71|5135.71|5135.71|5135.71|5135.47|5135.47|0
1627570110000|2021-07-29 14:48:30|5135.95|5135.95|5137.05|5137.05|5137.05|5137.05|5135.95|5135.95|0
1627570120000|2021-07-29 14:48:40|5137.27|5137.27|5137.34|5137.34|5137.82|5137.82|5137.27|5137.27|0
1627570130000|2021-07-29 14:48:50|5137.1|5137.1|5137.27|5137.27|5137.72|5137.72|5136.81|5136.81|0
1627570140000|2021-07-29 14:49:00|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|0
1627570150000|2021-07-29 14:49:10|5137.25|5137.25|5138.2|5138.2|5138.2|5138.2|5135.86|5135.86|0
1627570160000|2021-07-29 14:49:20|5138.63|5138.63|5140.36|5140.36|5140.36|5140.36|5138.63|5138.63|0
1627570170000|2021-07-29 14:49:30|5140.79|5140.79|5137.92|5137.92|5140.79|5140.79|5137.92|5137.92|0
1627570180000|2021-07-29 14:49:40|5137.63|5137.63|5135.57|5135.57|5137.63|5137.63|5135.37|5135.37|0
1627570190000|2021-07-29 14:49:50|5135.33|5135.33|5135.02|5135.02|5135.33|5135.33|5134.8|5134.8|0
1627570200000|2021-07-29 14:50:00|5134.49|5134.49|5134.54|5134.54|5134.54|5134.54|5134.3|5134.3|0
1627570210000|2021-07-29 14:50:10|5134.78|5134.78|5131.08|5131.08|5134.78|5134.78|5131.08|5131.08|0
1627570220000|2021-07-29 14:50:20|5131.37|5131.37|5133.32|5133.32|5133.32|5133.32|5131.37|5131.37|0
1627570230000|2021-07-29 14:50:30|5132.87|5132.87|5132.07|5132.07|5132.87|5132.87|5131.49|5131.49|0
1627570240000|2021-07-29 14:50:40|5131.78|5131.78|5130.88|5130.88|5131.79|5131.79|5130.88|5130.88|0
1627570250000|2021-07-29 14:50:50|5131.53|5131.53|5132|5132|5132.48|5132.48|5131.53|5131.53|0
1627570260000|2021-07-29 14:51:00|5131.76|5131.76|5131.09|5131.09|5131.76|5131.76|5131.09|5131.09|0
1627570270000|2021-07-29 14:51:10|5131.11|5131.11|5130.16|5130.16|5131.32|5131.32|5130.16|5130.16|0
1627570280000|2021-07-29 14:51:20|5130.83|5130.83|5131.6|5131.6|5132.05|5132.05|5130.62|5130.62|0
1627570290000|2021-07-29 14:51:30|5131.84|5131.84|5132.51|5132.51|5132.91|5132.91|5131.84|5131.84|0
1627570300000|2021-07-29 14:51:40|5132.03|5132.03|5128.91|5128.91|5132.03|5132.03|5128.91|5128.91|0
1627570310000|2021-07-29 14:51:50|5128.7|5128.7|5127.66|5127.66|5128.7|5128.7|5127.16|5127.16|0
1627570320000|2021-07-29 14:52:00|5127.43|5127.43|5125.75|5125.75|5127.43|5127.43|5125.75|5125.75|0
1627570330000|2021-07-29 14:52:10|5125.97|5125.97|5126.42|5126.42|5126.9|5126.9|5125.97|5125.97|0
1627570340000|2021-07-29 14:52:20|5126.66|5126.66|5125.79|5125.79|5126.71|5126.71|5125.79|5125.79|0
1627570350000|2021-07-29 14:52:30|5126.02|5126.02|5125.76|5125.76|5126.02|5126.02|5125.76|5125.76|0
1627570360000|2021-07-29 14:52:40|5126.23|5126.23|5126.21|5126.21|5126.45|5126.45|5126|5126|0
1627570370000|2021-07-29 14:52:50|5126.5|5126.5|5125.92|5125.92|5126.5|5126.5|5125.25|5125.25|0
1627570380000|2021-07-29 14:53:00|5125.68|5125.68|5127.43|5127.43|5127.43|5127.43|5125.68|5125.68|0
1627570390000|2021-07-29 14:53:10|5127.86|5127.86|5128.63|5128.63|5128.63|5128.63|5127.86|5127.86|0
1627570400000|2021-07-29 14:53:20|5129.49|5129.49|5129.99|5129.99|5129.99|5129.99|5128.63|5128.63|0
1627570410000|2021-07-29 14:53:30|5129.75|5129.75|5130.39|5130.39|5130.41|5130.41|5129.54|5129.54|0
1627570420000|2021-07-29 14:53:40|5130.82|5130.82|5131.08|5131.08|5131.3|5131.3|5130.82|5130.82|0
1627570430000|2021-07-29 14:53:50|5131.52|5131.52|5132.04|5132.04|5132.04|5132.04|5131.5|5131.5|0
1627570440000|2021-07-29 14:54:00|5132.75|5132.75|5133.24|5133.24|5133.24|5133.24|5132.49|5132.49|0
1627570450000|2021-07-29 14:54:10|5133.26|5133.26|5132.59|5132.59|5133.57|5133.57|5132.59|5132.59|0
1627570460000|2021-07-29 14:54:20|5132.82|5132.82|5130.14|5130.14|5133.49|5133.49|5130.14|5130.14|0
1627570470000|2021-07-29 14:54:30|5129.85|5129.85|5127.72|5127.72|5130.38|5130.38|5127.72|5127.72|0
1627570480000|2021-07-29 14:54:40|5127.94|5127.94|5128|5128|5128.58|5128.58|5127.94|5127.94|0
1627570490000|2021-07-29 14:54:50|5128.29|5128.29|5128.49|5128.49|5129.16|5129.16|5128.12|5128.12|0
1627570500000|2021-07-29 14:55:00|5128.73|5128.73|5127.22|5127.22|5129.61|5129.61|5126.69|5126.69|0
1627570510000|2021-07-29 14:55:10|5126.93|5126.93|5129.48|5129.48|5129.48|5129.48|5126.93|5126.93|0
1627570520000|2021-07-29 14:55:20|5128.45|5128.45|5128.88|5128.88|5128.88|5128.88|5127.97|5127.97|0
1627570530000|2021-07-29 14:55:30|5128.64|5128.64|5127.97|5127.97|5128.64|5128.64|5127.97|5127.97|0
1627570540000|2021-07-29 14:55:40|5128.21|5128.21|5126.15|5126.15|5128.21|5128.21|5126.15|5126.15|0
1627570550000|2021-07-29 14:55:50|5126.39|5126.39|5123.81|5123.81|5126.39|5126.39|5123.76|5123.76|0
1627570560000|2021-07-29 14:56:00|5124.27|5124.27|5125.41|5125.41|5125.41|5125.41|5124.21|5124.21|0
1627570570000|2021-07-29 14:56:10|5125.17|5125.17|5125.21|5125.21|5125.21|5125.21|5125.17|5125.17|0
1627570580000|2021-07-29 14:56:20|5125.5|5125.5|5125.48|5125.48|5125.5|5125.5|5125.48|5125.48|0
1627570590000|2021-07-29 14:56:30|5125.77|5125.77|5124.65|5124.65|5125.8|5125.8|5124.65|5124.65|0
1627570600000|2021-07-29 14:56:40|5124.94|5124.94|5125.52|5125.52|5125.76|5125.76|5124.94|5124.94|0
1627570610000|2021-07-29 14:56:50|5125.76|5125.76|5124.64|5124.64|5125.76|5125.76|5124.64|5124.64|0
1627570620000|2021-07-29 14:57:00|5124.87|5124.87|5124.85|5124.85|5124.87|5124.87|5124.35|5124.35|0
1627570630000|2021-07-29 14:57:10|5124.13|5124.13|5124.76|5124.76|5124.76|5124.76|5123.89|5123.89|0
1627570640000|2021-07-29 14:57:20|5125.19|5125.19|5127.99|5127.99|5127.99|5127.99|5125.19|5125.19|0
1627570650000|2021-07-29 14:57:30|5128.47|5128.47|5127.29|5127.29|5128.47|5128.47|5127.29|5127.29|0
1627570660000|2021-07-29 14:57:40|5126.62|5126.62|5127.49|5127.49|5127.49|5127.49|5126.62|5126.62|0
1627570670000|2021-07-29 14:57:50|5126.86|5126.86|5125.76|5125.76|5126.86|5126.86|5125.76|5125.76|0
1627570680000|2021-07-29 14:58:00|5126.62|5126.62|5126.62|5126.62|5126.91|5126.91|5126.33|5126.33|0
1627570690000|2021-07-29 14:58:10|5126.39|5126.39|5125.64|5125.64|5127.34|5127.34|5125.64|5125.64|0
1627570700000|2021-07-29 14:58:20|5125.35|5125.35|5125.37|5125.37|5125.37|5125.37|5125.11|5125.11|0
1627570710000|2021-07-29 14:58:30|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|5124.94|5124.94|0
1627570720000|2021-07-29 14:58:40|5125.37|5125.37|5125.37|5125.37|5125.61|5125.61|5125.13|5125.13|0
1627570730000|2021-07-29 14:58:50|5125.35|5125.35|5125.34|5125.34|5125.58|5125.58|5125.15|5125.15|0
1627570740000|2021-07-29 14:59:00|5125.1|5125.1|5126.11|5126.11|5126.11|5126.11|5125.1|5125.1|0
1627570750000|2021-07-29 14:59:10|5126.35|5126.35|5125.1|5125.1|5126.35|5126.35|5125.1|5125.1|0
1627570760000|2021-07-29 14:59:20|5125.39|5125.39|5126.69|5126.69|5126.69|5126.69|5125.39|5125.39|0
1627570770000|2021-07-29 14:59:30|5126.45|5126.45|5126.2|5126.2|5126.69|5126.69|5125.92|5125.92|0
1627570780000|2021-07-29 14:59:40|5126.23|5126.23|5127.31|5127.31|5127.31|5127.31|5125.91|5125.91|0
1627570790000|2021-07-29 14:59:50|5127.95|5127.95|5127.38|5127.38|5127.96|5127.96|5127.38|5127.38|0
1627570800000|2021-07-29 15:00:00|5127.86|5127.86|5125.65|5125.65|5127.86|5127.86|5125.36|5125.36|0
1627570810000|2021-07-29 15:00:10|5125.36|5125.36|5127.22|5127.22|5127.22|5127.22|5124.91|5124.91|0
1627570820000|2021-07-29 15:00:20|5127.65|5127.65|5127.44|5127.44|5130.72|5130.72|5127.44|5127.44|0
1627570830000|2021-07-29 15:00:30|5127.23|5127.23|5125.45|5125.45|5127.23|5127.23|5125.45|5125.45|0
1627570840000|2021-07-29 15:00:40|5125.49|5125.49|5125.25|5125.25|5125.49|5125.49|5123.69|5123.69|0
1627570850000|2021-07-29 15:00:50|5124.96|5124.96|5125.96|5125.96|5125.96|5125.96|5124.96|5124.96|0
1627570860000|2021-07-29 15:01:00|5126.2|5126.2|5127.14|5127.14|5127.38|5127.38|5126.2|5126.2|0
1627570870000|2021-07-29 15:01:10|5126.85|5126.85|5126.39|5126.39|5127.09|5127.09|5126.39|5126.39|0
1627570880000|2021-07-29 15:01:20|5126.1|5126.1|5124.57|5124.57|5126.1|5126.1|5124.57|5124.57|0
1627570890000|2021-07-29 15:01:30|5124.56|5124.56|5123.39|5123.39|5124.56|5124.56|5122.72|5122.72|0
1627570900000|2021-07-29 15:01:40|5122.96|5122.96|5122.5|5122.5|5122.96|5122.96|5122.48|5122.48|0
1627570910000|2021-07-29 15:01:50|5121.83|5121.83|5123|5123|5123|5123|5121.83|5121.83|0
1627570920000|2021-07-29 15:02:00|5122.79|5122.79|5121.8|5121.8|5123.24|5123.24|5121.8|5121.8|0
1627570930000|2021-07-29 15:02:10|5122.28|5122.28|5121.22|5121.22|5122.5|5122.5|5120.79|5120.79|0
1627570940000|2021-07-29 15:02:20|5121.44|5121.44|5121.39|5121.39|5121.89|5121.89|5121.25|5121.25|0
1627570950000|2021-07-29 15:02:30|5120.96|5120.96|5121.13|5121.13|5121.84|5121.84|5120.24|5120.24|0
1627570960000|2021-07-29 15:02:40|5121.42|5121.42|5121.44|5121.44|5121.44|5121.44|5121.21|5121.21|0
1627570970000|2021-07-29 15:02:50|5122.35|5122.35|5123.07|5123.07|5123.07|5123.07|5121.68|5121.68|0
1627570980000|2021-07-29 15:03:00|5123.09|5123.09|5119.34|5119.34|5123.09|5123.09|5119.34|5119.34|0
1627570990000|2021-07-29 15:03:10|5119.35|5119.35|5120.19|5120.19|5120.67|5120.67|5119.35|5119.35|0
1627571000000|2021-07-29 15:03:20|5119.9|5119.9|5117.19|5117.19|5119.94|5119.94|5117.19|5117.19|0
1627571010000|2021-07-29 15:03:30|5117.16|5117.16|5116.49|5116.49|5117.16|5117.16|5116.49|5116.49|0
1627571020000|2021-07-29 15:03:40|5116.52|5116.52|5116.97|5116.97|5116.99|5116.99|5116.5|5116.5|0
1627571030000|2021-07-29 15:03:50|5116.73|5116.73|5116.97|5116.97|5116.97|5116.97|5116.73|5116.73|0
1627571040000|2021-07-29 15:04:00|5117.83|5117.83|5118.77|5118.77|5118.77|5118.77|5117.83|5117.83|0
1627571050000|2021-07-29 15:04:10|5117.67|5117.67|5117.65|5117.65|5117.67|5117.67|5117.65|5117.65|0
1627571060000|2021-07-29 15:04:20|5117.64|5117.64|5117.62|5117.62|5117.64|5117.64|5117.62|5117.62|0
1627571070000|2021-07-29 15:04:30|5117.91|5117.91|5115.44|5115.44|5117.91|5117.91|5115.44|5115.44|0
1627571080000|2021-07-29 15:04:40|5115.73|5115.73|5116.48|5116.48|5117.29|5117.29|5115.73|5115.73|0
1627571090000|2021-07-29 15:04:50|5117.39|5117.39|5116.63|5116.63|5117.39|5117.39|5116.41|5116.41|0
1627571100000|2021-07-29 15:05:00|5116.39|5116.39|5113.26|5113.26|5116.63|5116.63|5112.98|5112.98|0
1627571110000|2021-07-29 15:05:10|5113.5|5113.5|5113.46|5113.46|5114.11|5114.11|5113.22|5113.22|0
1627571120000|2021-07-29 15:05:20|5113.75|5113.75|5115.16|5115.16|5115.16|5115.16|5113.75|5113.75|0
1627571130000|2021-07-29 15:05:30|5115.45|5115.45|5115.55|5115.55|5116.65|5116.65|5115.45|5115.45|0
1627571140000|2021-07-29 15:05:40|5115.84|5115.84|5111.78|5111.78|5115.84|5115.84|5111.6|5111.6|0
1627571150000|2021-07-29 15:05:50|5111.76|5111.76|5111.22|5111.22|5111.76|5111.76|5111.18|5111.18|0
1627571160000|2021-07-29 15:06:00|5110.93|5110.93|5110.26|5110.26|5111.44|5111.44|5110.26|5110.26|0
1627571170000|2021-07-29 15:06:10|5110.5|5110.5|5111.17|5111.17|5111.17|5111.17|5110.5|5110.5|0
1627571180000|2021-07-29 15:06:20|5111.15|5111.15|5112.18|5112.18|5112.18|5112.18|5111.15|5111.15|0
1627571190000|2021-07-29 15:06:30|5112.61|5112.61|5111.51|5111.51|5112.85|5112.85|5111.51|5111.51|0
1627571200000|2021-07-29 15:06:40|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|0
1627571210000|2021-07-29 15:06:50|5111.53|5111.53|5112.66|5112.66|5112.66|5112.66|5111.53|5111.53|0
1627571220000|2021-07-29 15:07:00|5112.87|5112.87|5113.12|5113.12|5114.29|5114.29|5112.87|5112.87|0
1627571230000|2021-07-29 15:07:10|5112.69|5112.69|5112.18|5112.18|5112.98|5112.98|5112.18|5112.18|0
1627571240000|2021-07-29 15:07:20|5110.93|5110.93|5111.12|5111.12|5111.58|5111.58|5110.93|5110.93|0
1627571250000|2021-07-29 15:07:30|5111.55|5111.55|5109.76|5109.76|5111.79|5111.79|5109.76|5109.76|0
1627571260000|2021-07-29 15:07:40|5110|5110|5110.64|5110.64|5110.64|5110.64|5110|5110|0
1627571270000|2021-07-29 15:07:50|5110.88|5110.88|5110.43|5110.43|5110.88|5110.88|5110.43|5110.43|0
1627571280000|2021-07-29 15:08:00|5110.64|5110.64|5111.74|5111.74|5111.74|5111.74|5110.64|5110.64|0
1627571290000|2021-07-29 15:08:10|5112.32|5112.32|5114.77|5114.77|5114.77|5114.77|5112.32|5112.32|0
1627571300000|2021-07-29 15:08:20|5114.19|5114.19|5114.2|5114.2|5114.2|5114.2|5114.19|5114.19|0
1627571310000|2021-07-29 15:08:30|5113.75|5113.75|5113.24|5113.24|5113.75|5113.75|5113.24|5113.24|0
1627571320000|2021-07-29 15:08:40|5113.01|5113.01|5112.95|5112.95|5113.01|5113.01|5112.72|5112.72|0
1627571330000|2021-07-29 15:08:50|5112.67|5112.67|5113.17|5113.17|5113.17|5113.17|5112.59|5112.59|0
1627571340000|2021-07-29 15:09:00|5113.46|5113.46|5113.7|5113.7|5113.7|5113.7|5113.17|5113.17|0
1627571350000|2021-07-29 15:09:10|5113.41|5113.41|5113.83|5113.83|5113.83|5113.83|5113.4|5113.4|0
1627571360000|2021-07-29 15:09:20|5114.04|5114.04|5114.34|5114.34|5114.36|5114.36|5113.4|5113.4|0
1627571370000|2021-07-29 15:09:30|5114.58|5114.58|5116.12|5116.12|5116.55|5116.55|5114.58|5114.58|0
1627571380000|2021-07-29 15:09:40|5116.14|5116.14|5116.13|5116.13|5116.14|5116.14|5116.12|5116.12|0
1627571400000|2021-07-29 15:10:00|5115.84|5115.84|5113.3|5113.3|5116.06|5116.06|5113.3|5113.3|0
1627571410000|2021-07-29 15:10:10|5113.28|5113.28|5112.67|5112.67|5113.79|5113.79|5112.43|5112.43|0
1627571420000|2021-07-29 15:10:20|5113.1|5113.1|5113.5|5113.5|5113.5|5113.5|5112.3|5112.3|0
1627571430000|2021-07-29 15:10:30|5114.08|5114.08|5114.37|5114.37|5115.35|5115.35|5114.08|5114.08|0
1627571440000|2021-07-29 15:10:40|5113.91|5113.91|5113.17|5113.17|5114.13|5114.13|5112.95|5112.95|0
1627571450000|2021-07-29 15:10:50|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|0
1627571460000|2021-07-29 15:11:00|5113.15|5113.15|5112.93|5112.93|5113.67|5113.67|5112.93|5112.93|0
1627571470000|2021-07-29 15:11:10|5113.15|5113.15|5115.3|5115.3|5115.3|5115.3|5113.15|5113.15|0
1627571480000|2021-07-29 15:11:20|5115.78|5115.78|5116.21|5116.21|5116.21|5116.21|5115.78|5115.78|0
1627571490000|2021-07-29 15:11:30|5116.25|5116.25|5114.69|5114.69|5116.48|5116.48|5114.69|5114.69|0
1627571500000|2021-07-29 15:11:40|5114.45|5114.45|5114.91|5114.91|5114.91|5114.91|5114.45|5114.45|0
1627571510000|2021-07-29 15:11:50|5115.34|5115.34|5117.59|5117.59|5117.59|5117.59|5115.34|5115.34|0
1627571520000|2021-07-29 15:12:00|5118.05|5118.05|5120.14|5120.14|5120.14|5120.14|5118.05|5118.05|0
1627571530000|2021-07-29 15:12:10|5119.93|5119.93|5117.84|5117.84|5119.93|5119.93|5117.84|5117.84|0
1627571540000|2021-07-29 15:12:20|5117.62|5117.62|5117.84|5117.84|5117.84|5117.84|5117.62|5117.62|0
1627571550000|2021-07-29 15:12:30|5116.93|5116.93|5117.38|5117.38|5117.67|5117.67|5116.64|5116.64|0
1627571560000|2021-07-29 15:12:40|5117.4|5117.4|5117.17|5117.17|5117.4|5117.4|5117.17|5117.17|0
1627571570000|2021-07-29 15:12:50|5116.93|5116.93|5115.41|5115.41|5116.93|5116.93|5115.05|5115.05|0
1627571580000|2021-07-29 15:13:00|5114.59|5114.59|5115.46|5115.46|5115.68|5115.68|5114.59|5114.59|0
1627571590000|2021-07-29 15:13:10|5115.92|5115.92|5115.78|5115.78|5116.81|5116.81|5115.41|5115.41|0
1627571600000|2021-07-29 15:13:20|5115.49|5115.49|5114.67|5114.67|5115.49|5115.49|5114.16|5114.16|0
1627571610000|2021-07-29 15:13:30|5114.89|5114.89|5114.89|5114.89|5114.89|5114.89|5114.89|5114.89|0
1627571620000|2021-07-29 15:13:40|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|0
1627571630000|2021-07-29 15:13:50|5115.21|5115.21|5115.83|5115.83|5116.05|5116.05|5115.21|5115.21|0
1627571640000|2021-07-29 15:14:00|5116.3|5116.3|5115.05|5115.05|5116.58|5116.58|5115.04|5115.04|0
1627571650000|2021-07-29 15:14:10|5114.58|5114.58|5114.59|5114.59|5114.59|5114.59|5113.91|5113.91|0
1627571670000|2021-07-29 15:14:30|5114.31|5114.31|5114.33|5114.33|5114.34|5114.34|5114.31|5114.31|0
1627571680000|2021-07-29 15:14:40|5113.66|5113.66|5114.88|5114.88|5114.89|5114.89|5112.68|5112.68|0
1627571690000|2021-07-29 15:14:50|5115.12|5115.12|5116.67|5116.67|5116.67|5116.67|5115.12|5115.12|0
1627571700000|2021-07-29 15:15:00|5118.2|5118.2|5119.39|5119.39|5120.74|5120.74|5118.2|5118.2|0
1627571710000|2021-07-29 15:15:10|5119.68|5119.68|5119.73|5119.73|5119.97|5119.97|5119.68|5119.68|0
1627571720000|2021-07-29 15:15:20|5119.79|5119.79|5118.83|5118.83|5119.79|5119.79|5118.83|5118.83|0
1627571730000|2021-07-29 15:15:30|5119.07|5119.07|5119.79|5119.79|5119.79|5119.79|5119.07|5119.07|0
1627571740000|2021-07-29 15:15:40|5120.22|5120.22|5120.02|5120.02|5120.22|5120.22|5119.79|5119.79|0
1627571750000|2021-07-29 15:15:50|5120|5120|5118.55|5118.55|5120|5120|5118.55|5118.55|0
1627571760000|2021-07-29 15:16:00|5118.84|5118.84|5118.6|5118.6|5119.08|5119.08|5118.6|5118.6|0
1627571770000|2021-07-29 15:16:10|5117.93|5117.93|5116.9|5116.9|5117.93|5117.93|5116.61|5116.61|0
1627571780000|2021-07-29 15:16:20|5116.61|5116.61|5115.79|5115.79|5116.61|5116.61|5115.79|5115.79|0
1627571790000|2021-07-29 15:16:30|5115.36|5115.36|5113.11|5113.11|5115.36|5115.36|5113.11|5113.11|0
1627571800000|2021-07-29 15:16:40|5112.64|5112.64|5112.6|5112.6|5112.64|5112.64|5112.6|5112.6|0
1627571810000|2021-07-29 15:16:50|5112.84|5112.84|5113.85|5113.85|5114.28|5114.28|5112.84|5112.84|0
1627571820000|2021-07-29 15:17:00|5113.61|5113.61|5111.6|5111.6|5113.61|5113.61|5111.38|5111.38|0
1627571830000|2021-07-29 15:17:10|5112.07|5112.07|5112.29|5112.29|5112.29|5112.29|5111.55|5111.55|0
1627571840000|2021-07-29 15:17:20|5112.58|5112.58|5113.45|5113.45|5114.09|5114.09|5112.58|5112.58|0
1627571850000|2021-07-29 15:17:30|5113.23|5113.23|5111.94|5111.94|5113.23|5113.23|5111.94|5111.94|0
1627571860000|2021-07-29 15:17:40|5112.65|5112.65|5113.16|5113.16|5113.16|5113.16|5112.65|5112.65|0
1627571870000|2021-07-29 15:17:50|5112.25|5112.25|5111.07|5111.07|5112.25|5112.25|5110.57|5110.57|0
1627571880000|2021-07-29 15:18:00|5111.36|5111.36|5114.26|5114.26|5114.26|5114.26|5111.36|5111.36|0
1627571890000|2021-07-29 15:18:10|5114.5|5114.5|5116.45|5116.45|5116.45|5116.45|5114.5|5114.5|0
1627571900000|2021-07-29 15:18:20|5116.21|5116.21|5115.78|5115.78|5116.21|5116.21|5115.33|5115.33|0
1627571910000|2021-07-29 15:18:30|5115.49|5115.49|5115.71|5115.71|5115.71|5115.71|5115.04|5115.04|0
1627571920000|2021-07-29 15:18:40|5115.51|5115.51|5118.5|5118.5|5118.5|5118.5|5114.37|5114.37|0
1627571930000|2021-07-29 15:18:50|5118.02|5118.02|5116.56|5116.56|5118.02|5118.02|5116.56|5116.56|0
1627571940000|2021-07-29 15:19:00|5116.34|5116.34|5117.68|5117.68|5117.97|5117.97|5116.1|5116.1|0
1627571950000|2021-07-29 15:19:10|5116.56|5116.56|5117.52|5117.52|5117.92|5117.92|5116.56|5116.56|0
1627571960000|2021-07-29 15:19:20|5118.1|5118.1|5119.08|5119.08|5119.99|5119.99|5118.1|5118.1|0
1627571970000|2021-07-29 15:19:30|5119.1|5119.1|5120.01|5120.01|5120.01|5120.01|5118.64|5118.64|0
1627571980000|2021-07-29 15:19:40|5120.44|5120.44|5120.24|5120.24|5120.44|5120.44|5120.24|5120.24|0
1627571990000|2021-07-29 15:19:50|5120.01|5120.01|5120.46|5120.46|5120.91|5120.91|5120.01|5120.01|0
1627572000000|2021-07-29 15:20:00|5120.68|5120.68|5118.78|5118.78|5120.99|5120.99|5118.78|5118.78|0
1627572010000|2021-07-29 15:20:10|5119.21|5119.21|5121.41|5121.41|5121.42|5121.42|5119.21|5119.21|0
1627572020000|2021-07-29 15:20:20|5121.37|5121.37|5121.18|5121.18|5122.09|5122.09|5121.18|5121.18|0
1627572030000|2021-07-29 15:20:30|5121.39|5121.39|5124.95|5124.95|5124.95|5124.95|5121.39|5121.39|0
1627572040000|2021-07-29 15:20:40|5124.37|5124.37|5123.41|5123.41|5124.9|5124.9|5123.41|5123.41|0
1627572050000|2021-07-29 15:20:50|5123.39|5123.39|5123.41|5123.41|5123.41|5123.41|5123.39|5123.39|0
1627572060000|2021-07-29 15:21:00|5123.89|5123.89|5124.82|5124.82|5124.82|5124.82|5123.89|5123.89|0
1627572070000|2021-07-29 15:21:10|5124.61|5124.61|5126.75|5126.75|5126.75|5126.75|5124.61|5124.61|0
1627572080000|2021-07-29 15:21:20|5126.54|5126.54|5126.27|5126.27|5126.54|5126.54|5125.84|5125.84|0
1627572090000|2021-07-29 15:21:30|5126.04|5126.04|5125.87|5125.87|5126.04|5126.04|5125.22|5125.22|0
1627572100000|2021-07-29 15:21:40|5125.58|5125.58|5125.8|5125.8|5126.04|5126.04|5125.58|5125.58|0
1627572110000|2021-07-29 15:21:50|5125.37|5125.37|5125.99|5125.99|5125.99|5125.99|5125.37|5125.37|0
1627572120000|2021-07-29 15:22:00|5125.77|5125.77|5127.07|5127.07|5127.07|5127.07|5125.77|5125.77|0
1627572130000|2021-07-29 15:22:10|5127.29|5127.29|5126.62|5126.62|5127.29|5127.29|5126.62|5126.62|0
1627572140000|2021-07-29 15:22:20|5126.85|5126.85|5126.62|5126.62|5126.85|5126.85|5126.62|5126.62|0
1627572150000|2021-07-29 15:22:30|5126.4|5126.4|5126.12|5126.12|5126.87|5126.87|5126.12|5126.12|0
1627572160000|2021-07-29 15:22:40|5125.89|5125.89|5126.49|5126.49|5126.49|5126.49|5125.19|5125.19|0
1627572170000|2021-07-29 15:22:50|5127.21|5127.21|5125.74|5125.74|5127.21|5127.21|5125.74|5125.74|0
1627572180000|2021-07-29 15:23:00|5125.27|5125.27|5126.28|5126.28|5126.28|5126.28|5125.27|5125.27|0
1627572190000|2021-07-29 15:23:10|5126.32|5126.32|5128.23|5128.23|5129.06|5129.06|5126.32|5126.32|0
1627572200000|2021-07-29 15:23:20|5128.44|5128.44|5128.66|5128.66|5128.95|5128.95|5128.44|5128.44|0
1627572210000|2021-07-29 15:23:30|5129.14|5129.14|5127.75|5127.75|5129.14|5129.14|5127.75|5127.75|0
1627572220000|2021-07-29 15:23:40|5128.04|5128.04|5128.68|5128.68|5128.73|5128.73|5127.75|5127.75|0
1627572230000|2021-07-29 15:23:50|5128.01|5128.01|5128.02|5128.02|5128.73|5128.73|5128.01|5128.01|0
1627572240000|2021-07-29 15:24:00|5127.73|5127.73|5125.81|5125.81|5127.73|5127.73|5125.81|5125.81|0
1627572250000|2021-07-29 15:24:10|5125.83|5125.83|5128.52|5128.52|5128.9|5128.9|5125.83|5125.83|0
1627572260000|2021-07-29 15:24:20|5128.56|5128.56|5129.95|5129.95|5130.43|5130.43|5128.56|5128.56|0
1627572270000|2021-07-29 15:24:30|5129.96|5129.96|5128.03|5128.03|5129.96|5129.96|5128.03|5128.03|0
1627572280000|2021-07-29 15:24:40|5127.99|5127.99|5128.22|5128.22|5128.22|5128.22|5127.75|5127.75|0
1627572290000|2021-07-29 15:24:50|5128.66|5128.66|5130.82|5130.82|5131.03|5131.03|5128.44|5128.44|0
1627572300000|2021-07-29 15:25:00|5130.58|5130.58|5129|5129|5130.58|5130.58|5129|5129|0
1627572310000|2021-07-29 15:25:10|5128.71|5128.71|5127.15|5127.15|5128.71|5128.71|5127.15|5127.15|0
1627572320000|2021-07-29 15:25:20|5126.91|5126.91|5126.32|5126.32|5127.01|5127.01|5126.03|5126.03|0
1627572330000|2021-07-29 15:25:30|5126.53|5126.53|5124.54|5124.54|5126.75|5126.75|5124.54|5124.54|0
1627572340000|2021-07-29 15:25:40|5124.76|5124.76|5123.63|5123.63|5124.76|5124.76|5123.63|5123.63|0
1627572350000|2021-07-29 15:25:50|5123.85|5123.85|5123.4|5123.4|5123.85|5123.85|5123.4|5123.4|0
1627572360000|2021-07-29 15:26:00|5123.68|5123.68|5124.33|5124.33|5124.62|5124.62|5123.68|5123.68|0
1627572370000|2021-07-29 15:26:10|5123.85|5123.85|5123.32|5123.32|5123.85|5123.85|5123.11|5123.11|0
1627572380000|2021-07-29 15:26:20|5124.28|5124.28|5125|5125|5125.81|5125.81|5124.25|5124.25|0
1627572400000|2021-07-29 15:26:40|5124.52|5124.52|5124.54|5124.54|5124.54|5124.54|5124.33|5124.33|0
1627572410000|2021-07-29 15:26:50|5124.56|5124.56|5124.32|5124.32|5124.56|5124.56|5123.98|5123.98|0
1627572420000|2021-07-29 15:27:00|5123.65|5123.65|5122.57|5122.57|5123.65|5123.65|5122.57|5122.57|0
1627572430000|2021-07-29 15:27:10|5122.86|5122.86|5123.67|5123.67|5123.67|5123.67|5122.85|5122.85|0
1627572440000|2021-07-29 15:27:20|5124.1|5124.1|5123.61|5123.61|5124.1|5124.1|5123.61|5123.61|0
1627572450000|2021-07-29 15:27:30|5123.83|5123.83|5124.74|5124.74|5124.74|5124.74|5123.83|5123.83|0
1627572460000|2021-07-29 15:27:40|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|0
1627572470000|2021-07-29 15:27:50|5125.46|5125.46|5124.47|5124.47|5125.96|5125.96|5124.47|5124.47|0
1627572480000|2021-07-29 15:28:00|5124.76|5124.76|5125.01|5125.01|5125.01|5125.01|5124.76|5124.76|0
1627572490000|2021-07-29 15:28:10|5125.22|5125.22|5126.21|5126.21|5126.21|5126.21|5125.22|5125.22|0
1627572500000|2021-07-29 15:28:20|5126.42|5126.42|5128.2|5128.2|5128.2|5128.2|5126.42|5126.42|0
1627572510000|2021-07-29 15:28:30|5127.98|5127.98|5126.37|5126.37|5127.98|5127.98|5126.37|5126.37|0
1627572520000|2021-07-29 15:28:40|5125.42|5125.42|5125.48|5125.48|5125.48|5125.48|5125.01|5125.01|0
1627572530000|2021-07-29 15:28:50|5125.19|5125.19|5125.64|5125.64|5125.64|5125.64|5125.19|5125.19|0
1627572540000|2021-07-29 15:29:00|5125.35|5125.35|5124.65|5124.65|5125.35|5125.35|5124.38|5124.38|0
1627572550000|2021-07-29 15:29:10|5125.15|5125.15|5126.51|5126.51|5126.51|5126.51|5125.15|5125.15|0
1627572560000|2021-07-29 15:29:20|5126.3|5126.3|5125.67|5125.67|5126.84|5126.84|5125.67|5125.67|0
1627572570000|2021-07-29 15:29:30|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.39|5125.39|0
1627572580000|2021-07-29 15:29:40|5124.78|5124.78|5123.68|5123.68|5124.78|5124.78|5122.28|5122.28|0
1627572590000|2021-07-29 15:29:50|5123.39|5123.39|5122.73|5122.73|5123.82|5123.82|5122.72|5122.72|0
1627629300000|2021-07-30 07:15:00|5096.06|5096.06|5095.77|5095.77|5096.06|5096.06|5095.77|5095.77|0
1627629310000|2021-07-30 07:15:10|5096.2|5096.2|5096.35|5096.35|5096.35|5096.35|5095.92|5095.92|0
1627629320000|2021-07-30 07:15:20|5096.11|5096.11|5093.95|5093.95|5096.11|5096.11|5093.95|5093.95|0
1627629330000|2021-07-30 07:15:30|5094|5094|5092.2|5092.2|5094|5094|5092.2|5092.2|0
1627629340000|2021-07-30 07:15:40|5091.91|5091.91|5087.46|5087.46|5091.91|5091.91|5086.77|5086.77|0
1627629350000|2021-07-30 07:15:50|5087.24|5087.24|5082.25|5082.25|5087.46|5087.46|5082.25|5082.25|0
1627629360000|2021-07-30 07:16:00|5080.96|5080.96|5079.39|5079.39|5080.96|5080.96|5078.73|5078.73|0
1627629370000|2021-07-30 07:16:10|5078.91|5078.91|5079.63|5079.63|5079.85|5079.85|5078.91|5078.91|0
1627629380000|2021-07-30 07:16:20|5079.41|5079.41|5082.03|5082.03|5082.27|5082.27|5079.22|5079.22|0
1627629390000|2021-07-30 07:16:30|5081.99|5081.99|5080.38|5080.38|5082.99|5082.99|5080.38|5080.38|0
1627629400000|2021-07-30 07:16:40|5080.31|5080.31|5079.45|5079.45|5080.31|5080.31|5079.45|5079.45|0
1627629420000|2021-07-30 07:17:00|5077.99|5077.99|5075.19|5075.19|5078.9|5078.9|5073.53|5073.53|0
1627629430000|2021-07-30 07:17:10|5075.62|5075.62|5076.07|5076.07|5076.58|5076.58|5075.62|5075.62|0
1627629440000|2021-07-30 07:17:20|5075.6|5075.6|5075.62|5075.62|5075.62|5075.62|5075.38|5075.38|0
1627629450000|2021-07-30 07:17:30|5076.2|5076.2|5085.13|5085.13|5085.13|5085.13|5076.2|5076.2|0
1627629460000|2021-07-30 07:17:40|5086.86|5086.86|5088.52|5088.52|5088.52|5088.52|5086.86|5086.86|0
1627629470000|2021-07-30 07:17:50|5090.55|5090.55|5091.13|5091.13|5091.13|5091.13|5090.55|5090.55|0
1627629480000|2021-07-30 07:18:00|5090.91|5090.91|5089.59|5089.59|5091.39|5091.39|5089.59|5089.59|0
1627629490000|2021-07-30 07:18:10|5089.8|5089.8|5094.08|5094.08|5094.08|5094.08|5089.8|5089.8|0
1627629500000|2021-07-30 07:18:20|5093.13|5093.13|5094.37|5094.37|5094.37|5094.37|5091.4|5091.4|0
1627629510000|2021-07-30 07:18:30|5094.59|5094.59|5095.59|5095.59|5096.16|5096.16|5094.59|5094.59|0
1627629520000|2021-07-30 07:18:40|5096.16|5096.16|5097.53|5097.53|5097.53|5097.53|5096.16|5096.16|0
1627629530000|2021-07-30 07:18:50|5096.12|5096.12|5096.05|5096.05|5096.7|5096.7|5096.05|5096.05|0
1627629540000|2021-07-30 07:19:00|5096.27|5096.27|5097.56|5097.56|5097.56|5097.56|5096.27|5096.27|0
1627629550000|2021-07-30 07:19:10|5098.04|5098.04|5101.72|5101.72|5101.72|5101.72|5098.04|5098.04|0
1627629560000|2021-07-30 07:19:20|5101.08|5101.08|5101.89|5101.89|5101.89|5101.89|5100.36|5100.36|0
1627629570000|2021-07-30 07:19:30|5101.42|5101.42|5101.42|5101.42|5101.42|5101.42|5101.42|5101.42|0
1627629590000|2021-07-30 07:19:50|5100.55|5100.55|5096.91|5096.91|5100.55|5100.55|5096.91|5096.91|0
1627629600000|2021-07-30 07:20:00|5096.48|5096.48|5096.11|5096.11|5096.69|5096.69|5096.11|5096.11|0
1627629610000|2021-07-30 07:20:10|5095.18|5095.18|5094.46|5094.46|5095.18|5095.18|5094.46|5094.46|0
1627629620000|2021-07-30 07:20:20|5094.89|5094.89|5095.08|5095.08|5095.37|5095.37|5094.46|5094.46|0
1627629640000|2021-07-30 07:20:40|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|0
1627629650000|2021-07-30 07:20:50|5095.73|5095.73|5097.31|5097.31|5097.31|5097.31|5095.73|5095.73|0
1627629660000|2021-07-30 07:21:00|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|0
1627629670000|2021-07-30 07:21:10|5095.75|5095.75|5097.14|5097.14|5097.14|5097.14|5094.36|5094.36|0
1627629680000|2021-07-30 07:21:20|5097.43|5097.43|5104.29|5104.29|5104.29|5104.29|5096.71|5096.71|0
1627629690000|2021-07-30 07:21:30|5103.86|5103.86|5101.77|5101.77|5103.86|5103.86|5101.77|5101.77|0
1627629700000|2021-07-30 07:21:40|5098.91|5098.91|5097.03|5097.03|5098.91|5098.91|5097.03|5097.03|0
1627629710000|2021-07-30 07:21:50|5097.25|5097.25|5096.74|5096.74|5097.39|5097.39|5096.74|5096.74|0
1627629720000|2021-07-30 07:22:00|5096.56|5096.56|5096.85|5096.85|5096.85|5096.85|5096.27|5096.27|0
1627629730000|2021-07-30 07:22:10|5096.61|5096.61|5097.28|5097.28|5097.28|5097.28|5096.61|5096.61|0
1627629750000|2021-07-30 07:22:30|5095.76|5095.76|5095.23|5095.23|5095.76|5095.76|5094.94|5094.94|0
1627629760000|2021-07-30 07:22:40|5095.18|5095.18|5094.6|5094.6|5095.31|5095.31|5094.6|5094.6|0
1627629770000|2021-07-30 07:22:50|5094.38|5094.38|5094.16|5094.16|5094.38|5094.38|5094.16|5094.16|0
1627629780000|2021-07-30 07:23:00|5095.17|5095.17|5095.05|5095.05|5095.17|5095.17|5095.05|5095.05|0
1627629790000|2021-07-30 07:23:10|5094.47|5094.47|5094.18|5094.18|5094.47|5094.47|5094.18|5094.18|0
1627629800000|2021-07-30 07:23:20|5094.41|5094.41|5093.72|5093.72|5094.41|5094.41|5093.14|5093.14|0
1627629810000|2021-07-30 07:23:30|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|0
1627629830000|2021-07-30 07:23:50|5094.6|5094.6|5096.24|5096.24|5097.43|5097.43|5094.6|5094.6|0
1627629840000|2021-07-30 07:24:00|5096.02|5096.02|5094.73|5094.73|5096.02|5096.02|5094.73|5094.73|0
1627629850000|2021-07-30 07:24:10|5095.02|5095.02|5096.5|5096.5|5096.5|5096.5|5095.02|5095.02|0
1627629860000|2021-07-30 07:24:20|5098.49|5098.49|5098.7|5098.7|5098.7|5098.7|5098.49|5098.49|0
1627629870000|2021-07-30 07:24:30|5098.27|5098.27|5098.2|5098.2|5098.49|5098.49|5098.2|5098.2|0
1627629880000|2021-07-30 07:24:40|5097.76|5097.76|5100.43|5100.43|5100.43|5100.43|5097.76|5097.76|0
1627629890000|2021-07-30 07:24:50|5100.64|5100.64|5104.62|5104.62|5104.62|5104.62|5100.64|5100.64|0
1627629900000|2021-07-30 07:25:00|5104.04|5104.04|5103.95|5103.95|5104.04|5104.04|5103.37|5103.37|0
1627629910000|2021-07-30 07:25:10|5104|5104|5100.22|5100.22|5104|5104|5100.22|5100.22|0
1627629920000|2021-07-30 07:25:20|5099.51|5099.51|5099.58|5099.58|5099.58|5099.58|5098.57|5098.57|0
1627629930000|2021-07-30 07:25:30|5099.37|5099.37|5098.21|5098.21|5099.37|5099.37|5097.57|5097.57|0
1627629940000|2021-07-30 07:25:40|5099.8|5099.8|5103.68|5103.68|5103.68|5103.68|5099.8|5099.8|0
1627629950000|2021-07-30 07:25:50|5104.11|5104.11|5107.29|5107.29|5108|5108|5104.11|5104.11|0
1627629960000|2021-07-30 07:26:00|5107|5107|5102.35|5102.35|5107|5107|5102.35|5102.35|0
1627629970000|2021-07-30 07:26:10|5101.2|5101.2|5101.24|5101.24|5101.24|5101.24|5098.89|5098.89|0
1627629980000|2021-07-30 07:26:20|5101.82|5101.82|5101.53|5101.53|5101.82|5101.82|5101.53|5101.53|0
1627630000000|2021-07-30 07:26:40|5101.06|5101.06|5102.57|5102.57|5102.57|5102.57|5101.06|5101.06|0
1627630010000|2021-07-30 07:26:50|5103.72|5103.72|5107.63|5107.63|5107.63|5107.63|5103.72|5103.72|0
1627630020000|2021-07-30 07:27:00|5107.2|5107.2|5106.48|5106.48|5107.2|5107.2|5106.48|5106.48|0
1627630030000|2021-07-30 07:27:10|5106.05|5106.05|5105.76|5105.76|5106.05|5106.05|5105.76|5105.76|0
1627630040000|2021-07-30 07:27:20|5106.34|5106.34|5112.3|5112.3|5112.3|5112.3|5106.34|5106.34|0
1627630050000|2021-07-30 07:27:30|5111.65|5111.65|5108.44|5108.44|5111.65|5111.65|5108.44|5108.44|0
1627630060000|2021-07-30 07:27:40|5107.97|5107.97|5109.21|5109.21|5109.21|5109.21|5107.68|5107.68|0
1627630070000|2021-07-30 07:27:50|5110.4|5110.4|5111.84|5111.84|5111.84|5111.84|5110.11|5110.11|0
1627630090000|2021-07-30 07:28:10|5111.41|5111.41|5111.41|5111.41|5111.41|5111.41|5111.41|5111.41|0
1627630130000|2021-07-30 07:28:50|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|0
1627630140000|2021-07-30 07:29:00|5109.89|5109.89|5109.6|5109.6|5109.89|5109.89|5109.6|5109.6|0
1627630150000|2021-07-30 07:29:10|5109.31|5109.31|5108.55|5108.55|5109.31|5109.31|5107.83|5107.83|0
1627630170000|2021-07-30 07:29:30|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|0
1627630180000|2021-07-30 07:29:40|5106.13|5106.13|5105.15|5105.15|5106.13|5106.13|5105.15|5105.15|0
1627630190000|2021-07-30 07:29:50|5105.44|5105.44|5104.17|5104.17|5105.73|5105.73|5104.12|5104.12|0
1627630200000|2021-07-30 07:30:00|5104.75|5104.75|5100.1|5100.1|5104.75|5104.75|5100.1|5100.1|0
1627630210000|2021-07-30 07:30:10|5100.05|5100.05|5097.79|5097.79|5100.05|5100.05|5097.48|5097.48|0
1627630220000|2021-07-30 07:30:20|5097.5|5097.5|5096.29|5096.29|5097.5|5097.5|5096.29|5096.29|0
1627630230000|2021-07-30 07:30:30|5096.51|5096.51|5095.68|5095.68|5097.14|5097.14|5095.68|5095.68|0
1627630240000|2021-07-30 07:30:40|5095.64|5095.64|5095.32|5095.32|5095.64|5095.64|5095.32|5095.32|0
1627630250000|2021-07-30 07:30:50|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|0
1627630260000|2021-07-30 07:31:00|5098.31|5098.31|5098.98|5098.98|5098.98|5098.98|5098.31|5098.31|0
1627630270000|2021-07-30 07:31:10|5098.92|5098.92|5098.26|5098.26|5098.92|5098.92|5098.26|5098.26|0
1627630280000|2021-07-30 07:31:20|5098.91|5098.91|5098.69|5098.69|5098.91|5098.91|5098.69|5098.69|0
1627630290000|2021-07-30 07:31:30|5098.26|5098.26|5099.14|5099.14|5099.14|5099.14|5098.26|5098.26|0
1627630310000|2021-07-30 07:31:50|5098.71|5098.71|5098|5098|5098.71|5098.71|5098|5098|0
1627630320000|2021-07-30 07:32:00|5096.7|5096.7|5095.74|5095.74|5096.7|5096.7|5095.74|5095.74|0
1627630330000|2021-07-30 07:32:10|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|0
1627630340000|2021-07-30 07:32:20|5094.28|5094.28|5093.79|5093.79|5094.56|5094.56|5093.79|5093.79|0
1627630350000|2021-07-30 07:32:30|5093.5|5093.5|5092.78|5092.78|5093.5|5093.5|5092.78|5092.78|0
1627630360000|2021-07-30 07:32:40|5093.5|5093.5|5094.16|5094.16|5094.16|5094.16|5093.5|5093.5|0
1627630370000|2021-07-30 07:32:50|5094.87|5094.87|5096.69|5096.69|5096.69|5096.69|5094.87|5094.87|0
1627630380000|2021-07-30 07:33:00|5096.47|5096.47|5097.92|5097.92|5097.92|5097.92|5096.47|5096.47|0
1627630390000|2021-07-30 07:33:10|5098.4|5098.4|5098.93|5098.93|5098.93|5098.93|5098.4|5098.4|0
1627630400000|2021-07-30 07:33:20|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|0
1627630420000|2021-07-30 07:33:40|5098.43|5098.43|5097.9|5097.9|5098.43|5098.43|5097.9|5097.9|0
1627630430000|2021-07-30 07:33:50|5098.33|5098.33|5101.97|5101.97|5101.97|5101.97|5098.33|5098.33|0
1627630440000|2021-07-30 07:34:00|5101.75|5101.75|5100.32|5100.32|5101.75|5101.75|5100.32|5100.32|0
1627630450000|2021-07-30 07:34:10|5100.03|5100.03|5099.74|5099.74|5100.03|5100.03|5099.74|5099.74|0
1627630460000|2021-07-30 07:34:20|5099.09|5099.09|5099.83|5099.83|5099.83|5099.83|5098.8|5098.8|0
1627630470000|2021-07-30 07:34:30|5099.26|5099.26|5097.86|5097.86|5099.26|5099.26|5097.86|5097.86|0
1627630480000|2021-07-30 07:34:40|5098.1|5098.1|5099.18|5099.18|5099.18|5099.18|5098.1|5098.1|0
1627630490000|2021-07-30 07:34:50|5099.42|5099.42|5103.07|5103.07|5103.07|5103.07|5099.42|5099.42|0
1627630500000|2021-07-30 07:35:00|5103.36|5103.36|5103.41|5103.41|5103.41|5103.41|5102.5|5102.5|0
1627630510000|2021-07-30 07:35:10|5103.19|5103.19|5100.94|5100.94|5103.19|5103.19|5100.94|5100.94|0
1627630520000|2021-07-30 07:35:20|5100.7|5100.7|5100.2|5100.2|5100.7|5100.7|5099.91|5099.91|0
1627630530000|2021-07-30 07:35:30|5100.44|5100.44|5100.97|5100.97|5101.01|5101.01|5100.44|5100.44|0
1627630540000|2021-07-30 07:35:40|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|0
1627630550000|2021-07-30 07:35:50|5100.25|5100.25|5099.82|5099.82|5100.25|5100.25|5099.82|5099.82|0
1627630560000|2021-07-30 07:36:00|5099.6|5099.6|5100.13|5100.13|5100.13|5100.13|5098.91|5098.91|0
1627630570000|2021-07-30 07:36:10|5100.84|5100.84|5102.33|5102.33|5103.57|5103.57|5100.84|5100.84|0
1627630580000|2021-07-30 07:36:20|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|0
1627630590000|2021-07-30 07:36:30|5102.98|5102.98|5104.09|5104.09|5104.09|5104.09|5102.98|5102.98|0
1627630600000|2021-07-30 07:36:40|5103.59|5103.59|5103.3|5103.3|5103.88|5103.88|5103.3|5103.3|0
1627630610000|2021-07-30 07:36:50|5103.88|5103.88|5102.58|5102.58|5103.88|5103.88|5102.58|5102.58|0
1627630620000|2021-07-30 07:37:00|5102.87|5102.87|5103.29|5103.29|5103.58|5103.58|5102.87|5102.87|0
1627630640000|2021-07-30 07:37:20|5103|5103|5103|5103|5103|5103|5103|5103|0
1627630660000|2021-07-30 07:37:40|5102.98|5102.98|5103.85|5103.85|5103.85|5103.85|5102.98|5102.98|0
1627630670000|2021-07-30 07:37:50|5104.71|5104.71|5105.08|5105.08|5105.29|5105.29|5104.71|5104.71|0
1627630680000|2021-07-30 07:38:00|5105.51|5105.51|5106.09|5106.09|5106.3|5106.3|5105.51|5105.51|0
1627630690000|2021-07-30 07:38:10|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|0
1627630710000|2021-07-30 07:38:30|5105.37|5105.37|5105.33|5105.33|5105.37|5105.37|5105.33|5105.33|0
1627630720000|2021-07-30 07:38:40|5105.97|5105.97|5106.26|5106.26|5106.26|5106.26|5105.97|5105.97|0
1627630730000|2021-07-30 07:38:50|5106.48|5106.48|5108.85|5108.85|5108.85|5108.85|5106.48|5106.48|0
1627630740000|2021-07-30 07:39:00|5109.13|5109.13|5109.47|5109.47|5109.47|5109.47|5109.13|5109.13|0
1627630750000|2021-07-30 07:39:10|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|0
1627630760000|2021-07-30 07:39:20|5109.3|5109.3|5108.1|5108.1|5109.3|5109.3|5108.1|5108.1|0
1627630780000|2021-07-30 07:39:40|5109.91|5109.91|5109.23|5109.23|5110.86|5110.86|5109.23|5109.23|0
1627630790000|2021-07-30 07:39:50|5108.75|5108.75|5107.94|5107.94|5108.75|5108.75|5107.94|5107.94|0
1627630800000|2021-07-30 07:40:00|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1627630830000|2021-07-30 07:40:30|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5107.43|5107.43|0
1627630840000|2021-07-30 07:40:40|5108.44|5108.44|5107.72|5107.72|5108.95|5108.95|5107.72|5107.72|0
1627630850000|2021-07-30 07:40:50|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|0
1627630860000|2021-07-30 07:41:00|5106.72|5106.72|5104.55|5104.55|5106.72|5106.72|5104.55|5104.55|0
1627630870000|2021-07-30 07:41:10|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|0
1627630880000|2021-07-30 07:41:20|5104.96|5104.96|5105.83|5105.83|5105.83|5105.83|5104.96|5104.96|0
1627630890000|2021-07-30 07:41:30|5105.35|5105.35|5104.77|5104.77|5105.35|5105.35|5104.77|5104.77|0
1627630900000|2021-07-30 07:41:40|5105.64|5105.64|5105.21|5105.21|5105.64|5105.64|5105.21|5105.21|0
1627630920000|2021-07-30 07:42:00|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|0
1627630940000|2021-07-30 07:42:20|5105.47|5105.47|5105.26|5105.26|5105.47|5105.47|5105.26|5105.26|0
1627630950000|2021-07-30 07:42:30|5105.69|5105.69|5107.67|5107.67|5107.67|5107.67|5105.69|5105.69|0
1627630960000|2021-07-30 07:42:40|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|0
1627630980000|2021-07-30 07:43:00|5108.32|5108.32|5108.11|5108.11|5108.32|5108.32|5108.11|5108.11|0
1627630990000|2021-07-30 07:43:10|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|0
1627631000000|2021-07-30 07:43:20|5106.31|5106.31|5105.4|5105.4|5106.31|5106.31|5105.4|5105.4|0
1627631010000|2021-07-30 07:43:30|5104.05|5104.05|5102.54|5102.54|5104.05|5104.05|5102.54|5102.54|0
1627631020000|2021-07-30 07:43:40|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|0
1627631030000|2021-07-30 07:43:50|5102.54|5102.54|5100.45|5100.45|5102.54|5102.54|5100.37|5100.37|0
1627631040000|2021-07-30 07:44:00|5100.23|5100.23|5099.42|5099.42|5100.38|5100.38|5099.42|5099.42|0
1627631050000|2021-07-30 07:44:10|5099.39|5099.39|5096.97|5096.97|5099.39|5099.39|5096.97|5096.97|0
1627631060000|2021-07-30 07:44:20|5096.73|5096.73|5094.35|5094.35|5096.73|5096.73|5094.35|5094.35|0
1627631070000|2021-07-30 07:44:30|5093.8|5093.8|5095.29|5095.29|5095.29|5095.29|5093.8|5093.8|0
1627631080000|2021-07-30 07:44:40|5095|5095|5094.71|5094.71|5095|5095|5094.71|5094.71|0
1627631090000|2021-07-30 07:44:50|5093.63|5093.63|5091.59|5091.59|5093.63|5093.63|5091.52|5091.52|0
1627631100000|2021-07-30 07:45:00|5091.01|5091.01|5092.12|5092.12|5092.12|5092.12|5091.01|5091.01|0
1627631110000|2021-07-30 07:45:10|5091.83|5091.83|5091.59|5091.59|5091.83|5091.83|5091.59|5091.59|0
1627631120000|2021-07-30 07:45:20|5091.5|5091.5|5089.78|5089.78|5091.5|5091.5|5089.78|5089.78|0
1627631130000|2021-07-30 07:45:30|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.53|5087.53|0
1627631140000|2021-07-30 07:45:40|5088.25|5088.25|5088.62|5088.62|5089.34|5089.34|5088.25|5088.25|0
1627631150000|2021-07-30 07:45:50|5090.26|5090.26|5090.98|5090.98|5091.27|5091.27|5090.26|5090.26|0
1627631160000|2021-07-30 07:46:00|5090.7|5090.7|5091.27|5091.27|5091.56|5091.56|5090.7|5090.7|0
1627631170000|2021-07-30 07:46:10|5090.7|5090.7|5091.35|5091.35|5091.56|5091.56|5090.7|5090.7|0
1627631180000|2021-07-30 07:46:20|5091.3|5091.3|5091.59|5091.59|5091.59|5091.59|5091.3|5091.3|0
1627631190000|2021-07-30 07:46:30|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|0
1627631200000|2021-07-30 07:46:40|5092.98|5092.98|5090.83|5090.83|5092.98|5092.98|5090.83|5090.83|0
1627631210000|2021-07-30 07:46:50|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|0
1627631220000|2021-07-30 07:47:00|5091.49|5091.49|5093.65|5093.65|5093.65|5093.65|5091.49|5091.49|0
1627631230000|2021-07-30 07:47:10|5093.87|5093.87|5096.68|5096.68|5096.68|5096.68|5093.87|5093.87|0
1627631240000|2021-07-30 07:47:20|5096.46|5096.46|5097.58|5097.58|5097.58|5097.58|5096.46|5096.46|0
1627631250000|2021-07-30 07:47:30|5098.16|5098.16|5098.24|5098.24|5098.24|5098.24|5097.44|5097.44|0
1627631260000|2021-07-30 07:47:40|5098.67|5098.67|5099.96|5099.96|5099.96|5099.96|5098.67|5098.67|0
1627631290000|2021-07-30 07:48:10|5100.87|5100.87|5102.19|5102.19|5102.19|5102.19|5100.87|5100.87|0
1627631300000|2021-07-30 07:48:20|5101.98|5101.98|5100.44|5100.44|5101.98|5101.98|5100.44|5100.44|0
1627631310000|2021-07-30 07:48:30|5101.02|5101.02|5101.31|5101.31|5101.31|5101.31|5101.02|5101.02|0
1627631320000|2021-07-30 07:48:40|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|0
1627631330000|2021-07-30 07:48:50|5100.09|5100.09|5098.14|5098.14|5100.09|5100.09|5098.14|5098.14|0
1627631350000|2021-07-30 07:49:10|5098.04|5098.04|5096.83|5096.83|5098.04|5098.04|5096.83|5096.83|0
1627631360000|2021-07-30 07:49:20|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1627631370000|2021-07-30 07:49:30|5093.83|5093.83|5094.17|5094.17|5094.89|5094.89|5093.83|5093.83|0
1627631380000|2021-07-30 07:49:40|5093.88|5093.88|5090.41|5090.41|5093.88|5093.88|5090.41|5090.41|0
1627631390000|2021-07-30 07:49:50|5090.12|5090.12|5089.26|5089.26|5090.12|5090.12|5089.26|5089.26|0
1627631400000|2021-07-30 07:50:00|5089.84|5089.84|5092.16|5092.16|5092.16|5092.16|5089.84|5089.84|0
1627631410000|2021-07-30 07:50:10|5092.45|5092.45|5092.16|5092.16|5092.45|5092.45|5092.16|5092.16|0
1627631430000|2021-07-30 07:50:30|5091.87|5091.87|5092.45|5092.45|5092.45|5092.45|5091.87|5091.87|0
1627631440000|2021-07-30 07:50:40|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|0
1627631450000|2021-07-30 07:50:50|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|0
1627631480000|2021-07-30 07:51:20|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|0
1627631490000|2021-07-30 07:51:30|5092.52|5092.52|5093.68|5093.68|5093.68|5093.68|5092.52|5092.52|0
1627631500000|2021-07-30 07:51:40|5094.04|5094.04|5093.75|5093.75|5094.04|5094.04|5093.75|5093.75|0
1627631520000|2021-07-30 07:52:00|5093.53|5093.53|5093.43|5093.43|5093.72|5093.72|5093.43|5093.43|0
1627631530000|2021-07-30 07:52:10|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|0
1627631550000|2021-07-30 07:52:30|5094.72|5094.72|5094.94|5094.94|5094.94|5094.94|5094.72|5094.72|0
1627631560000|2021-07-30 07:52:40|5094.72|5094.72|5093.38|5093.38|5094.72|5094.72|5093.38|5093.38|0
1627631570000|2021-07-30 07:52:50|5094.25|5094.25|5094.72|5094.72|5094.72|5094.72|5094.25|5094.25|0
1627631580000|2021-07-30 07:53:00|5094.76|5094.76|5094.33|5094.33|5094.76|5094.76|5094.04|5094.04|0
1627631590000|2021-07-30 07:53:10|5094.35|5094.35|5094.93|5094.93|5094.93|5094.93|5094.35|5094.35|0
1627631600000|2021-07-30 07:53:20|5096.12|5096.12|5098.68|5098.68|5098.68|5098.68|5096.12|5096.12|0
1627631610000|2021-07-30 07:53:30|5098.9|5098.9|5098.45|5098.45|5098.9|5098.9|5098.45|5098.45|0
1627631620000|2021-07-30 07:53:40|5098.23|5098.23|5098.81|5098.81|5098.81|5098.81|5098.23|5098.23|0
1627631630000|2021-07-30 07:53:50|5099.29|5099.29|5099.72|5099.72|5099.72|5099.72|5099.29|5099.29|0
1627631640000|2021-07-30 07:54:00|5100.3|5100.3|5100.01|5100.01|5101.16|5101.16|5100.01|5100.01|0
1627631650000|2021-07-30 07:54:10|5099.72|5099.72|5100.01|5100.01|5100.01|5100.01|5099.72|5099.72|0
1627631660000|2021-07-30 07:54:20|5100.3|5100.3|5102.98|5102.98|5102.98|5102.98|5100.3|5100.3|0
1627631670000|2021-07-30 07:54:30|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|0
1627631680000|2021-07-30 07:54:40|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|0
1627631690000|2021-07-30 07:54:50|5103.46|5103.46|5105.23|5105.23|5105.23|5105.23|5103.46|5103.46|0
1627631700000|2021-07-30 07:55:00|5104.99|5104.99|5103.79|5103.79|5104.99|5104.99|5103.79|5103.79|0
1627631710000|2021-07-30 07:55:10|5102.31|5102.31|5101.67|5101.67|5102.31|5102.31|5101.67|5101.67|0
1627631720000|2021-07-30 07:55:20|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|0
1627631730000|2021-07-30 07:55:30|5102.25|5102.25|5100.26|5100.26|5102.25|5102.25|5100.26|5100.26|0
1627631740000|2021-07-30 07:55:40|5099.97|5099.97|5100.26|5100.26|5100.26|5100.26|5099.97|5099.97|0
1627631750000|2021-07-30 07:55:50|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|0
1627631760000|2021-07-30 07:56:00|5100.28|5100.28|5103.52|5103.52|5103.52|5103.52|5100.28|5100.28|0
1627631780000|2021-07-30 07:56:20|5104.53|5104.53|5104.21|5104.21|5104.53|5104.53|5104.21|5104.21|0
1627631790000|2021-07-30 07:56:30|5103.25|5103.25|5102.75|5102.75|5103.25|5103.25|5102.75|5102.75|0
1627631800000|2021-07-30 07:56:40|5102.03|5102.03|5102.03|5102.03|5102.03|5102.03|5102.03|5102.03|0
1627631830000|2021-07-30 07:57:10|5101.81|5101.81|5101.3|5101.3|5101.81|5101.81|5101.3|5101.3|0
1627631850000|2021-07-30 07:57:30|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|0
1627631860000|2021-07-30 07:57:40|5101.88|5101.88|5101.12|5101.12|5102.31|5102.31|5101.12|5101.12|0
1627631870000|2021-07-30 07:57:50|5101.34|5101.34|5102.49|5102.49|5102.49|5102.49|5101.34|5101.34|0
1627631880000|2021-07-30 07:58:00|5103.45|5103.45|5102.78|5102.78|5103.51|5103.51|5102.78|5102.78|0
1627631890000|2021-07-30 07:58:10|5103.07|5103.07|5102.85|5102.85|5103.07|5103.07|5102.85|5102.85|0
1627631900000|2021-07-30 07:58:20|5103.28|5103.28|5103.24|5103.24|5103.28|5103.28|5103.24|5103.24|0
1627631920000|2021-07-30 07:58:40|5102.81|5102.81|5102.31|5102.31|5102.81|5102.81|5102.31|5102.31|0
1627631930000|2021-07-30 07:58:50|5102.41|5102.41|5103.54|5103.54|5103.54|5103.54|5102.41|5102.41|0
1627631960000|2021-07-30 07:59:20|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|0
1627631970000|2021-07-30 07:59:30|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.05|5104.05|0
1627631980000|2021-07-30 07:59:40|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1627631990000|2021-07-30 07:59:50|5104.65|5104.65|5103.02|5103.02|5104.65|5104.65|5103.02|5103.02|0
1627632010000|2021-07-30 08:00:10|5103.3|5103.3|5102.8|5102.8|5103.3|5103.3|5102.8|5102.8|0
1627632030000|2021-07-30 08:00:30|5102.56|5102.56|5102.11|5102.11|5102.56|5102.56|5101.82|5101.82|0
1627632040000|2021-07-30 08:00:40|5101.1|5101.1|5101.03|5101.03|5101.1|5101.1|5101.03|5101.03|0
1627632060000|2021-07-30 08:01:00|5101.31|5101.31|5102.22|5102.22|5102.56|5102.56|5101.31|5101.31|0
1627632070000|2021-07-30 08:01:10|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|0
1627632080000|2021-07-30 08:01:20|5101.46|5101.46|5102.35|5102.35|5102.35|5102.35|5101.46|5101.46|0
1627632090000|2021-07-30 08:01:30|5102.13|5102.13|5103.84|5103.84|5103.84|5103.84|5101.84|5101.84|0
1627632110000|2021-07-30 08:01:50|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|0
1627632140000|2021-07-30 08:02:20|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|0
1627632150000|2021-07-30 08:02:30|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|0
1627632160000|2021-07-30 08:02:40|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|0
1627632170000|2021-07-30 08:02:50|5101.16|5101.16|5098.62|5098.62|5101.16|5101.16|5098.62|5098.62|0
1627632180000|2021-07-30 08:03:00|5098.33|5098.33|5098.8|5098.8|5098.8|5098.8|5098.33|5098.33|0
1627632190000|2021-07-30 08:03:10|5099.47|5099.47|5100.34|5100.34|5100.34|5100.34|5099.47|5099.47|0
1627632210000|2021-07-30 08:03:30|5100.39|5100.39|5100.44|5100.44|5100.46|5100.46|5100.39|5100.39|0
1627632220000|2021-07-30 08:03:40|5100.47|5100.47|5102.33|5102.33|5102.33|5102.33|5100.47|5100.47|0
1627632230000|2021-07-30 08:03:50|5102.4|5102.4|5102.11|5102.11|5102.4|5102.4|5102.11|5102.11|0
1627632240000|2021-07-30 08:04:00|5102.09|5102.09|5102.74|5102.74|5102.74|5102.74|5102.09|5102.09|0
1627632250000|2021-07-30 08:04:10|5102.96|5102.96|5103.43|5103.43|5103.43|5103.43|5102.96|5102.96|0
1627632260000|2021-07-30 08:04:20|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|0
1627632270000|2021-07-30 08:04:30|5104.34|5104.34|5104.3|5104.3|5104.36|5104.36|5104.3|5104.3|0
1627632280000|2021-07-30 08:04:40|5104.01|5104.01|5103.43|5103.43|5104.01|5104.01|5103.43|5103.43|0
1627632290000|2021-07-30 08:04:50|5103|5103|5102.02|5102.02|5103|5103|5102.02|5102.02|0
1627632300000|2021-07-30 08:05:00|5101.73|5101.73|5101.25|5101.25|5101.73|5101.73|5101.25|5101.25|0
1627632310000|2021-07-30 08:05:10|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1627632320000|2021-07-30 08:05:20|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|0
1627632330000|2021-07-30 08:05:30|5104.13|5104.13|5105.96|5105.96|5105.96|5105.96|5104.13|5104.13|0
1627632340000|2021-07-30 08:05:40|5106.77|5106.77|5107.39|5107.39|5107.39|5107.39|5106.77|5106.77|0
1627632360000|2021-07-30 08:06:00|5107.43|5107.43|5108.59|5108.59|5108.59|5108.59|5107.43|5107.43|0
1627632370000|2021-07-30 08:06:10|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|0
1627632390000|2021-07-30 08:06:30|5109.7|5109.7|5109.7|5109.7|5109.7|5109.7|5109.7|5109.7|0
1627632410000|2021-07-30 08:06:50|5109.91|5109.91|5111.02|5111.02|5111.67|5111.67|5109.91|5109.91|0
1627632420000|2021-07-30 08:07:00|5109.99|5109.99|5110.28|5110.28|5110.28|5110.28|5109.99|5109.99|0
1627632430000|2021-07-30 08:07:10|5109.99|5109.99|5109.13|5109.13|5109.99|5109.99|5109.13|5109.13|0
1627632460000|2021-07-30 08:07:40|5108.55|5108.55|5107.09|5107.09|5108.55|5108.55|5107.09|5107.09|0
1627632470000|2021-07-30 08:07:50|5107.06|5107.06|5106.55|5106.55|5107.06|5107.06|5106.54|5106.54|0
1627632480000|2021-07-30 08:08:00|5105.98|5105.98|5105.33|5105.33|5105.98|5105.98|5105.33|5105.33|0
1627632490000|2021-07-30 08:08:10|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|0
1627632500000|2021-07-30 08:08:20|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|0
1627632510000|2021-07-30 08:08:30|5103.9|5103.9|5103.37|5103.37|5103.9|5103.9|5103.37|5103.37|0
1627632520000|2021-07-30 08:08:40|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1627632530000|2021-07-30 08:08:50|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|0
1627632550000|2021-07-30 08:09:10|5103.12|5103.12|5104.03|5104.03|5104.61|5104.61|5103.12|5103.12|0
1627632560000|2021-07-30 08:09:20|5103.31|5103.31|5102.66|5102.66|5103.31|5103.31|5102.66|5102.66|0
1627632580000|2021-07-30 08:09:40|5102.95|5102.95|5103.08|5103.08|5103.08|5103.08|5102.95|5102.95|0
1627632590000|2021-07-30 08:09:50|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|0
1627632600000|2021-07-30 08:10:00|5103.71|5103.71|5104.25|5104.25|5104.25|5104.25|5103.39|5103.39|0
1627632610000|2021-07-30 08:10:10|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|0
1627632620000|2021-07-30 08:10:20|5105.71|5105.71|5105.5|5105.5|5105.71|5105.71|5105.5|5105.5|0
1627632630000|2021-07-30 08:10:30|5105.21|5105.21|5104.92|5104.92|5105.21|5105.21|5104.92|5104.92|0
1627632640000|2021-07-30 08:10:40|5104.63|5104.63|5103.48|5103.48|5104.63|5104.63|5103.48|5103.48|0
1627632650000|2021-07-30 08:10:50|5103.19|5103.19|5104.23|5104.23|5104.23|5104.23|5103.19|5103.19|0
1627632660000|2021-07-30 08:11:00|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|0
1627632670000|2021-07-30 08:11:10|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|0
1627632680000|2021-07-30 08:11:20|5104.94|5104.94|5104.94|5104.94|5104.94|5104.94|5104.94|5104.94|0
1627632690000|2021-07-30 08:11:30|5104.46|5104.46|5103.96|5103.96|5104.51|5104.51|5103.96|5103.96|0
1627632700000|2021-07-30 08:11:40|5103.53|5103.53|5103.79|5103.79|5103.82|5103.82|5103.53|5103.53|0
1627632710000|2021-07-30 08:11:50|5103.58|5103.58|5102.54|5102.54|5103.58|5103.58|5102.54|5102.54|0
1627632730000|2021-07-30 08:12:10|5101.68|5101.68|5101.9|5101.9|5101.9|5101.9|5101.68|5101.68|0
1627632740000|2021-07-30 08:12:20|5101.84|5101.84|5102.13|5102.13|5102.13|5102.13|5101.84|5101.84|0
1627632750000|2021-07-30 08:12:30|5102.42|5102.42|5102.55|5102.55|5103.07|5103.07|5102.42|5102.42|0
1627632760000|2021-07-30 08:12:40|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|0
1627632770000|2021-07-30 08:12:50|5103.55|5103.55|5103.84|5103.84|5103.84|5103.84|5103.55|5103.55|0
1627632780000|2021-07-30 08:13:00|5104.99|5104.99|5104.64|5104.64|5105.71|5105.71|5104.64|5104.64|0
1627632790000|2021-07-30 08:13:10|5105.07|5105.07|5105.31|5105.31|5105.36|5105.36|5105.07|5105.07|0
1627632800000|2021-07-30 08:13:20|5105.07|5105.07|5103.36|5103.36|5105.07|5105.07|5103.36|5103.36|0
1627632820000|2021-07-30 08:13:40|5102.78|5102.78|5102.72|5102.72|5102.78|5102.78|5102.7|5102.7|0
1627632840000|2021-07-30 08:14:00|5102.76|5102.76|5101.97|5101.97|5102.76|5102.76|5101.97|5101.97|0
1627632850000|2021-07-30 08:14:10|5102.47|5102.47|5102.95|5102.95|5102.95|5102.95|5102.47|5102.47|0
1627632860000|2021-07-30 08:14:20|5103.82|5103.82|5104.11|5104.11|5104.11|5104.11|5103.82|5103.82|0
1627632870000|2021-07-30 08:14:30|5104.17|5104.17|5104.13|5104.13|5104.17|5104.17|5104.13|5104.13|0
1627632880000|2021-07-30 08:14:40|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|0
1627632890000|2021-07-30 08:14:50|5104.67|5104.67|5107.92|5107.92|5107.92|5107.92|5104.67|5104.67|0
1627632900000|2021-07-30 08:15:00|5108.64|5108.64|5108.5|5108.5|5108.93|5108.93|5108.44|5108.44|0
1627632910000|2021-07-30 08:15:10|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|0
1627632920000|2021-07-30 08:15:20|5108.27|5108.27|5108.06|5108.06|5108.27|5108.27|5108.06|5108.06|0
1627632930000|2021-07-30 08:15:30|5107.82|5107.82|5106.74|5106.74|5107.82|5107.82|5106.74|5106.74|0
1627632940000|2021-07-30 08:15:40|5106.75|5106.75|5108.05|5108.05|5108.05|5108.05|5106.75|5106.75|0
1627632950000|2021-07-30 08:15:50|5108.76|5108.76|5109.98|5109.98|5109.98|5109.98|5108.76|5108.76|0
1627632960000|2021-07-30 08:16:00|5109.76|5109.76|5109.52|5109.52|5109.76|5109.76|5109.52|5109.52|0
1627632970000|2021-07-30 08:16:10|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|0
1627632980000|2021-07-30 08:16:20|5109.23|5109.23|5109.52|5109.52|5109.52|5109.52|5109.23|5109.23|0
1627632990000|2021-07-30 08:16:30|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|0
1627633000000|2021-07-30 08:16:40|5110.1|5110.1|5109.72|5109.72|5110.1|5110.1|5109.72|5109.72|0
1627633010000|2021-07-30 08:16:50|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|0
1627633020000|2021-07-30 08:17:00|5109.97|5109.97|5109.97|5109.97|5109.97|5109.97|5109.97|5109.97|0
1627633030000|2021-07-30 08:17:10|5111.54|5111.54|5110.49|5110.49|5111.83|5111.83|5110.49|5110.49|0
1627633040000|2021-07-30 08:17:20|5109.91|5109.91|5108.87|5108.87|5109.91|5109.91|5108.14|5108.14|0
1627633060000|2021-07-30 08:17:40|5108.29|5108.29|5109.1|5109.1|5109.39|5109.39|5108.22|5108.22|0
1627633070000|2021-07-30 08:17:50|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|0
1627633080000|2021-07-30 08:18:00|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|5110.03|0
1627633090000|2021-07-30 08:18:10|5110.32|5110.32|5110.32|5110.32|5110.32|5110.32|5110.32|5110.32|0
1627633100000|2021-07-30 08:18:20|5110.08|5110.08|5110.08|5110.08|5110.08|5110.08|5110.08|5110.08|0
1627633120000|2021-07-30 08:18:40|5109.79|5109.79|5109.34|5109.34|5109.79|5109.79|5109.34|5109.34|0
1627633130000|2021-07-30 08:18:50|5108.86|5108.86|5106.76|5106.76|5108.86|5108.86|5106.76|5106.76|0
1627633140000|2021-07-30 08:19:00|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|5106.8|0
1627633150000|2021-07-30 08:19:10|5106.76|5106.76|5107.29|5107.29|5107.29|5107.29|5106.76|5106.76|0
1627633160000|2021-07-30 08:19:20|5107|5107|5107|5107|5107.29|5107.29|5107|5107|0
1627633170000|2021-07-30 08:19:30|5106.42|5106.42|5106.85|5106.85|5106.85|5106.85|5106.42|5106.42|0
1627633180000|2021-07-30 08:19:40|5107.43|5107.43|5107.91|5107.91|5107.91|5107.91|5107.43|5107.43|0
1627633190000|2021-07-30 08:19:50|5107.87|5107.87|5108.87|5108.87|5108.87|5108.87|5107.86|5107.86|0
1627633200000|2021-07-30 08:20:00|5109.08|5109.08|5111.5|5111.5|5111.5|5111.5|5109.08|5109.08|0
1627633210000|2021-07-30 08:20:10|5112.08|5112.08|5111.79|5111.79|5112.08|5112.08|5111.79|5111.79|0
1627633220000|2021-07-30 08:20:20|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|0
1627633230000|2021-07-30 08:20:30|5112.11|5112.11|5112.8|5112.8|5112.8|5112.8|5112.11|5112.11|0
1627633260000|2021-07-30 08:21:00|5113.09|5113.09|5113.16|5113.16|5113.16|5113.16|5113.09|5113.09|0
1627633270000|2021-07-30 08:21:10|5112.39|5112.39|5112.45|5112.45|5112.45|5112.45|5112.39|5112.39|0
1627633280000|2021-07-30 08:21:20|5112.21|5112.21|5111.99|5111.99|5112.21|5112.21|5111.99|5111.99|0
1627633290000|2021-07-30 08:21:30|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|0
1627633300000|2021-07-30 08:21:40|5112.64|5112.64|5114.87|5114.87|5114.87|5114.87|5112.64|5112.64|0
1627633310000|2021-07-30 08:21:50|5115.3|5115.3|5116.22|5116.22|5116.22|5116.22|5115.3|5115.3|0
1627633320000|2021-07-30 08:22:00|5117.28|5117.28|5116.76|5116.76|5117.28|5117.28|5116.76|5116.76|0
1627633330000|2021-07-30 08:22:10|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|0
1627633350000|2021-07-30 08:22:30|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|0
1627633360000|2021-07-30 08:22:40|5117.96|5117.96|5119.22|5119.22|5119.51|5119.51|5117.96|5117.96|0
1627633370000|2021-07-30 08:22:50|5118.51|5118.51|5118.29|5118.29|5118.51|5118.51|5118.29|5118.29|0
1627633380000|2021-07-30 08:23:00|5118|5118|5116.52|5116.52|5118|5118|5116.52|5116.52|0
1627633390000|2021-07-30 08:23:10|5116.95|5116.95|5117.24|5117.24|5117.24|5117.24|5116.95|5116.95|0
1627633410000|2021-07-30 08:23:30|5116.76|5116.76|5116.78|5116.78|5116.78|5116.78|5116.76|5116.76|0
1627633420000|2021-07-30 08:23:40|5116.56|5116.56|5116.59|5116.59|5116.8|5116.8|5116.56|5116.56|0
1627633430000|2021-07-30 08:23:50|5116.3|5116.3|5115.82|5115.82|5116.3|5116.3|5115.82|5115.82|0
1627633440000|2021-07-30 08:24:00|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|0
1627633460000|2021-07-30 08:24:20|5116.04|5116.04|5115.96|5115.96|5116.25|5116.25|5115.96|5115.96|0
1627633470000|2021-07-30 08:24:30|5115.53|5115.53|5115.03|5115.03|5115.53|5115.53|5115.03|5115.03|0
1627633480000|2021-07-30 08:24:40|5114.45|5114.45|5113.9|5113.9|5114.45|5114.45|5113.9|5113.9|0
1627633490000|2021-07-30 08:24:50|5114.19|5114.19|5114.94|5114.94|5114.94|5114.94|5114.19|5114.19|0
1627633500000|2021-07-30 08:25:00|5114.91|5114.91|5117.2|5117.2|5117.42|5117.42|5114.91|5114.91|0
1627633510000|2021-07-30 08:25:10|5116.62|5116.62|5114.49|5114.49|5116.62|5116.62|5114.49|5114.49|0
1627633520000|2021-07-30 08:25:20|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|0
1627633530000|2021-07-30 08:25:30|5114.96|5114.96|5113.6|5113.6|5114.96|5114.96|5113.6|5113.6|0
1627633540000|2021-07-30 08:25:40|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1627633560000|2021-07-30 08:26:00|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|0
1627633570000|2021-07-30 08:26:10|5113.09|5113.09|5112.44|5112.44|5113.09|5113.09|5112.44|5112.44|0
1627633580000|2021-07-30 08:26:20|5112.15|5112.15|5112.73|5112.73|5112.73|5112.73|5112.15|5112.15|0
1627633600000|2021-07-30 08:26:40|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|0
1627633610000|2021-07-30 08:26:50|5110.96|5110.96|5111.25|5111.25|5111.25|5111.25|5110.67|5110.67|0
1627633630000|2021-07-30 08:27:10|5110.96|5110.96|5111.91|5111.91|5111.91|5111.91|5110.96|5110.96|0
1627633640000|2021-07-30 08:27:20|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|0
1627633650000|2021-07-30 08:27:30|5112.63|5112.63|5110.8|5110.8|5112.63|5112.63|5110.8|5110.8|0
1627633660000|2021-07-30 08:27:40|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|0
1627633670000|2021-07-30 08:27:50|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|0
1627633690000|2021-07-30 08:28:10|5110.92|5110.92|5111.58|5111.58|5111.58|5111.58|5110.92|5110.92|0
1627633700000|2021-07-30 08:28:20|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|0
1627633710000|2021-07-30 08:28:30|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|5113.13|0
1627633730000|2021-07-30 08:28:50|5113.35|5113.35|5113.44|5113.44|5113.44|5113.44|5113.35|5113.35|0
1627633760000|2021-07-30 08:29:20|5115.18|5115.18|5115.18|5115.18|5115.18|5115.18|5115.18|5115.18|0
1627633770000|2021-07-30 08:29:30|5115.13|5115.13|5116.28|5116.28|5116.28|5116.28|5115.13|5115.13|0
1627633780000|2021-07-30 08:29:40|5116.73|5116.73|5116.28|5116.28|5116.73|5116.73|5116.28|5116.28|0
1627633790000|2021-07-30 08:29:50|5116.57|5116.57|5117.76|5117.76|5117.76|5117.76|5116.57|5116.57|0
1627633800000|2021-07-30 08:30:00|5117.78|5117.78|5117.79|5117.79|5117.79|5117.79|5117.78|5117.78|0
1627633810000|2021-07-30 08:30:10|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|0
1627633820000|2021-07-30 08:30:20|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|0
1627633830000|2021-07-30 08:30:30|5117.76|5117.76|5115.52|5115.52|5117.78|5117.78|5115.52|5115.52|0
1627633850000|2021-07-30 08:30:50|5115.09|5115.09|5112.8|5112.8|5115.09|5115.09|5112.8|5112.8|0
1627633860000|2021-07-30 08:31:00|5113.38|5113.38|5113.57|5113.57|5113.86|5113.86|5113.38|5113.38|0
1627633870000|2021-07-30 08:31:10|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|0
1627633890000|2021-07-30 08:31:30|5114.67|5114.67|5114.91|5114.91|5114.91|5114.91|5114.67|5114.67|0
1627633910000|2021-07-30 08:31:50|5114.87|5114.87|5114.72|5114.72|5115.3|5115.3|5114.72|5114.72|0
1627633920000|2021-07-30 08:32:00|5113.55|5113.55|5113.26|5113.26|5113.55|5113.55|5113.26|5113.26|0
1627633930000|2021-07-30 08:32:10|5113.48|5113.48|5113.05|5113.05|5113.48|5113.48|5113.05|5113.05|0
1627633950000|2021-07-30 08:32:30|5114|5114|5114|5114|5114|5114|5114|5114|0
1627633980000|2021-07-30 08:33:00|5112.75|5112.75|5111.46|5111.46|5112.75|5112.75|5111.46|5111.46|0
1627633990000|2021-07-30 08:33:10|5110.88|5110.88|5111.46|5111.46|5111.46|5111.46|5110.88|5110.88|0
1627634000000|2021-07-30 08:33:20|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|0
1627634020000|2021-07-30 08:33:40|5111.5|5111.5|5110.49|5110.49|5111.5|5111.5|5110.49|5110.49|0
1627634030000|2021-07-30 08:33:50|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|0
1627634040000|2021-07-30 08:34:00|5110.17|5110.17|5110.17|5110.17|5110.46|5110.46|5110.17|5110.17|0
1627634050000|2021-07-30 08:34:10|5109.59|5109.59|5109.18|5109.18|5109.61|5109.61|5108.65|5108.65|0
1627634060000|2021-07-30 08:34:20|5109.47|5109.47|5109.66|5109.66|5109.95|5109.95|5109.47|5109.47|0
1627634070000|2021-07-30 08:34:30|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|0
1627634080000|2021-07-30 08:34:40|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|0
1627634090000|2021-07-30 08:34:50|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|0
1627634100000|2021-07-30 08:35:00|5109.51|5109.51|5110.23|5110.23|5110.23|5110.23|5109.51|5109.51|0
1627634110000|2021-07-30 08:35:10|5109.99|5109.99|5110.47|5110.47|5110.47|5110.47|5109.99|5109.99|0
1627634120000|2021-07-30 08:35:20|5110.68|5110.68|5111.95|5111.95|5111.95|5111.95|5110.68|5110.68|0
1627634130000|2021-07-30 08:35:30|5112.81|5112.81|5113.32|5113.32|5113.32|5113.32|5112.81|5112.81|0
1627634160000|2021-07-30 08:36:00|5112.55|5112.55|5113.13|5113.13|5113.13|5113.13|5112.55|5112.55|0
1627634190000|2021-07-30 08:36:30|5114.08|5114.08|5115.24|5115.24|5115.24|5115.24|5114.08|5114.08|0
1627634200000|2021-07-30 08:36:40|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|0
1627634210000|2021-07-30 08:36:50|5114.66|5114.66|5114.42|5114.42|5114.66|5114.66|5114.42|5114.42|0
1627634220000|2021-07-30 08:37:00|5114.13|5114.13|5114.26|5114.26|5114.32|5114.32|5114.13|5114.13|0
1627634230000|2021-07-30 08:37:10|5114.5|5114.5|5114.74|5114.74|5114.74|5114.74|5114.5|5114.5|0
1627634240000|2021-07-30 08:37:20|5116.44|5116.44|5119.53|5119.53|5119.53|5119.53|5116.44|5116.44|0
1627634250000|2021-07-30 08:37:30|5119.75|5119.75|5119.75|5119.75|5119.75|5119.75|5119.75|5119.75|0
1627634260000|2021-07-30 08:37:40|5118.71|5118.71|5118.26|5118.26|5118.71|5118.71|5118.26|5118.26|0
1627634270000|2021-07-30 08:37:50|5118.55|5118.55|5117.47|5117.47|5118.55|5118.55|5117.47|5117.47|0
1627634280000|2021-07-30 08:38:00|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|0
1627634290000|2021-07-30 08:38:10|5118.04|5118.04|5118.77|5118.77|5118.77|5118.77|5118.04|5118.04|0
1627634300000|2021-07-30 08:38:20|5118.48|5118.48|5119.05|5119.05|5119.05|5119.05|5118.48|5118.48|0
1627634310000|2021-07-30 08:38:30|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|0
1627634320000|2021-07-30 08:38:40|5118.77|5118.77|5119.24|5119.24|5119.24|5119.24|5118.77|5118.77|0
1627634330000|2021-07-30 08:38:50|5119.67|5119.67|5119.38|5119.38|5119.67|5119.67|5119.38|5119.38|0
1627634340000|2021-07-30 08:39:00|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1627634350000|2021-07-30 08:39:10|5119.38|5119.38|5118.02|5118.02|5119.38|5119.38|5118.02|5118.02|0
1627634360000|2021-07-30 08:39:20|5117.73|5117.73|5118.02|5118.02|5118.02|5118.02|5117.73|5117.73|0
1627634370000|2021-07-30 08:39:30|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|0
1627634380000|2021-07-30 08:39:40|5118.02|5118.02|5117.59|5117.59|5118.02|5118.02|5117.59|5117.59|0
1627634390000|2021-07-30 08:39:50|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5116.72|5116.72|0
1627634400000|2021-07-30 08:40:00|5117.44|5117.44|5117.66|5117.66|5117.66|5117.66|5117.44|5117.44|0
1627634410000|2021-07-30 08:40:10|5117.37|5117.37|5117.66|5117.66|5117.66|5117.66|5117.37|5117.37|0
1627634420000|2021-07-30 08:40:20|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|0
1627634430000|2021-07-30 08:40:30|5116.94|5116.94|5118.11|5118.11|5118.11|5118.11|5116.94|5116.94|0
1627634440000|2021-07-30 08:40:40|5117.82|5117.82|5116.84|5116.84|5117.82|5117.82|5116.84|5116.84|0
1627634450000|2021-07-30 08:40:50|5117.32|5117.32|5118.62|5118.62|5118.62|5118.62|5117.32|5117.32|0
1627634460000|2021-07-30 08:41:00|5118.86|5118.86|5119.22|5119.22|5119.43|5119.43|5118.86|5118.86|0
1627634470000|2021-07-30 08:41:10|5118.71|5118.71|5118.14|5118.14|5118.71|5118.71|5118.14|5118.14|0
1627634480000|2021-07-30 08:41:20|5118.42|5118.42|5117.92|5117.92|5118.42|5118.42|5117.92|5117.92|0
1627634490000|2021-07-30 08:41:30|5117.63|5117.63|5117.2|5117.2|5117.63|5117.63|5117.2|5117.2|0
1627634500000|2021-07-30 08:41:40|5116.48|5116.48|5116.19|5116.19|5116.48|5116.48|5116.19|5116.19|0
1627634510000|2021-07-30 08:41:50|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|0
1627634520000|2021-07-30 08:42:00|5115.52|5115.52|5117.04|5117.04|5117.04|5117.04|5115.52|5115.52|0
1627634530000|2021-07-30 08:42:10|5116.46|5116.46|5117.47|5117.47|5117.47|5117.47|5116.46|5116.46|0
1627634540000|2021-07-30 08:42:20|5117.18|5117.18|5116.94|5116.94|5117.18|5117.18|5116.94|5116.94|0
1627634550000|2021-07-30 08:42:30|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|0
1627634560000|2021-07-30 08:42:40|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1627634570000|2021-07-30 08:42:50|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|0
1627634580000|2021-07-30 08:43:00|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|0
1627634590000|2021-07-30 08:43:10|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.27|5117.27|0
1627634610000|2021-07-30 08:43:30|5117.6|5117.6|5117.89|5117.89|5118.18|5118.18|5117.6|5117.6|0
1627634620000|2021-07-30 08:43:40|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|0
1627634650000|2021-07-30 08:44:10|5119.73|5119.73|5121.7|5121.7|5121.7|5121.7|5119.73|5119.73|0
1627634680000|2021-07-30 08:44:40|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1627634690000|2021-07-30 08:44:50|5121|5121|5121|5121|5121|5121|5121|5121|0
1627634700000|2021-07-30 08:45:00|5119.92|5119.92|5119.41|5119.41|5119.92|5119.92|5119.41|5119.41|0
1627634710000|2021-07-30 08:45:10|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|0
1627634720000|2021-07-30 08:45:20|5119.14|5119.14|5118.63|5118.63|5119.14|5119.14|5118.63|5118.63|0
1627634730000|2021-07-30 08:45:30|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|0
1627634740000|2021-07-30 08:45:40|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|5118.39|0
1627634750000|2021-07-30 08:45:50|5119.04|5119.04|5120.09|5120.09|5120.09|5120.09|5119.04|5119.04|0
1627634760000|2021-07-30 08:46:00|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|0
1627634770000|2021-07-30 08:46:10|5120.38|5120.38|5120.6|5120.6|5120.6|5120.6|5120.38|5120.38|0
1627634780000|2021-07-30 08:46:20|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|0
1627634810000|2021-07-30 08:46:50|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|0
1627634820000|2021-07-30 08:47:00|5120.84|5120.84|5121.71|5121.71|5121.71|5121.71|5120.84|5120.84|0
1627634830000|2021-07-30 08:47:10|5121.13|5121.13|5120.89|5120.89|5122.09|5122.09|5120.89|5120.89|0
1627634840000|2021-07-30 08:47:20|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|0
1627634850000|2021-07-30 08:47:30|5120.96|5120.96|5120.22|5120.22|5120.96|5120.96|5120.22|5120.22|0
1627634860000|2021-07-30 08:47:40|5119.64|5119.64|5119.42|5119.42|5119.64|5119.64|5119.42|5119.42|0
1627634870000|2021-07-30 08:47:50|5119.35|5119.35|5117.69|5117.69|5119.35|5119.35|5117.69|5117.69|0
1627634880000|2021-07-30 08:48:00|5116.89|5116.89|5115.63|5115.63|5116.89|5116.89|5115.63|5115.63|0
1627634890000|2021-07-30 08:48:10|5115.39|5115.39|5114.81|5114.81|5115.43|5115.43|5114.81|5114.81|0
1627634900000|2021-07-30 08:48:20|5115.1|5115.1|5113.94|5113.94|5115.1|5115.1|5113.94|5113.94|0
1627634910000|2021-07-30 08:48:30|5112.79|5112.79|5113.33|5113.33|5113.33|5113.33|5112.76|5112.76|0
1627634920000|2021-07-30 08:48:40|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|0
1627634930000|2021-07-30 08:48:50|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|0
1627634950000|2021-07-30 08:49:10|5113.1|5113.1|5113.12|5113.12|5113.12|5113.12|5113.1|5113.1|0
1627634960000|2021-07-30 08:49:20|5115.01|5115.01|5115.59|5115.59|5115.59|5115.59|5115.01|5115.01|0
1627634990000|2021-07-30 08:49:50|5115.88|5115.88|5115.4|5115.4|5115.88|5115.88|5115.4|5115.4|0
1627635000000|2021-07-30 08:50:00|5116.12|5116.12|5115.9|5115.9|5116.12|5116.12|5115.9|5115.9|0
1627635010000|2021-07-30 08:50:10|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|0
1627635030000|2021-07-30 08:50:30|5116.62|5116.62|5117.72|5117.72|5117.72|5117.72|5116.62|5116.62|0
1627635050000|2021-07-30 08:50:50|5117.48|5117.48|5117.43|5117.43|5117.94|5117.94|5117.01|5117.01|0
1627635060000|2021-07-30 08:51:00|5117.14|5117.14|5115.95|5115.95|5117.14|5117.14|5115.95|5115.95|0
1627635070000|2021-07-30 08:51:10|5115.37|5115.37|5115.18|5115.18|5115.37|5115.37|5114.67|5114.67|0
1627635080000|2021-07-30 08:51:20|5114.89|5114.89|5114.89|5114.89|5114.89|5114.89|5114.89|5114.89|0
1627635090000|2021-07-30 08:51:30|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|0
1627635100000|2021-07-30 08:51:40|5114.31|5114.31|5113.88|5113.88|5114.31|5114.31|5113.88|5113.88|0
1627635110000|2021-07-30 08:51:50|5113.4|5113.4|5113.11|5113.11|5113.4|5113.4|5113.11|5113.11|0
1627635120000|2021-07-30 08:52:00|5113.69|5113.69|5113.98|5113.98|5114.27|5114.27|5113.69|5113.69|0
1627635130000|2021-07-30 08:52:10|5114.46|5114.46|5115.11|5115.11|5115.11|5115.11|5114.46|5114.46|0
1627635140000|2021-07-30 08:52:20|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|0
1627635180000|2021-07-30 08:53:00|5114.15|5114.15|5112.25|5112.25|5114.22|5114.22|5112.25|5112.25|0
1627635190000|2021-07-30 08:53:10|5112.73|5112.73|5110.29|5110.29|5112.73|5112.73|5110.29|5110.29|0
1627635200000|2021-07-30 08:53:20|5110.86|5110.86|5110.58|5110.58|5110.86|5110.86|5110.58|5110.58|0
1627635210000|2021-07-30 08:53:30|5110.29|5110.29|5110.58|5110.58|5110.58|5110.58|5110.29|5110.29|0
1627635220000|2021-07-30 08:53:40|5110.86|5110.86|5112.76|5112.76|5112.76|5112.76|5110.86|5110.86|0
1627635230000|2021-07-30 08:53:50|5112.47|5112.47|5112.25|5112.25|5112.47|5112.47|5112.25|5112.25|0
1627635240000|2021-07-30 08:54:00|5111.53|5111.53|5110|5110|5111.53|5111.53|5110|5110|0
1627635250000|2021-07-30 08:54:10|5110.01|5110.01|5109.78|5109.78|5110.01|5110.01|5109.78|5109.78|0
1627635260000|2021-07-30 08:54:20|5110.06|5110.06|5110.66|5110.66|5110.71|5110.71|5109.78|5109.78|0
1627635270000|2021-07-30 08:54:30|5110.37|5110.37|5109.87|5109.87|5110.37|5110.37|5109.87|5109.87|0
1627635280000|2021-07-30 08:54:40|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1627635290000|2021-07-30 08:54:50|5109.87|5109.87|5108.94|5108.94|5109.87|5109.87|5108.94|5108.94|0
1627635300000|2021-07-30 08:55:00|5108.48|5108.48|5108.77|5108.77|5108.77|5108.77|5108.19|5108.19|0
1627635310000|2021-07-30 08:55:10|5109.49|5109.49|5110.07|5110.07|5110.07|5110.07|5109.49|5109.49|0
1627635320000|2021-07-30 08:55:20|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|0
1627635330000|2021-07-30 08:55:30|5109.49|5109.49|5110.02|5110.02|5110.45|5110.45|5109.49|5109.49|0
1627635340000|2021-07-30 08:55:40|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|0
1627635350000|2021-07-30 08:55:50|5109.87|5109.87|5110.09|5110.09|5110.09|5110.09|5109.87|5109.87|0
1627635360000|2021-07-30 08:56:00|5109.8|5109.8|5110.09|5110.09|5110.09|5110.09|5109.8|5109.8|0
1627635370000|2021-07-30 08:56:10|5110.33|5110.33|5109.99|5109.99|5111.27|5111.27|5109.99|5109.99|0
1627635380000|2021-07-30 08:56:20|5109.78|5109.78|5109.49|5109.49|5109.78|5109.78|5109.49|5109.49|0
1627635410000|2021-07-30 08:56:50|5108.84|5108.84|5108.36|5108.36|5109.06|5109.06|5108.36|5108.36|0
1627635420000|2021-07-30 08:57:00|5109.56|5109.56|5108.44|5108.44|5109.61|5109.61|5108.44|5108.44|0
1627635430000|2021-07-30 08:57:10|5108.73|5108.73|5108.73|5108.73|5108.73|5108.73|5108.73|5108.73|0
1627635440000|2021-07-30 08:57:20|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|0
1627635450000|2021-07-30 08:57:30|5108.2|5108.2|5107.77|5107.77|5108.2|5108.2|5107.55|5107.55|0
1627635460000|2021-07-30 08:57:40|5107.19|5107.19|5106.9|5106.9|5107.19|5107.19|5106.9|5106.9|0
1627635470000|2021-07-30 08:57:50|5106.47|5106.47|5106.41|5106.41|5106.47|5106.47|5106.41|5106.41|0
1627635480000|2021-07-30 08:58:00|5105.93|5105.93|5107.75|5107.75|5107.75|5107.75|5105.46|5105.46|0
1627635490000|2021-07-30 08:58:10|5107.27|5107.27|5106.82|5106.82|5107.27|5107.27|5106.82|5106.82|0
1627635500000|2021-07-30 08:58:20|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|0
1627635510000|2021-07-30 08:58:30|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|0
1627635540000|2021-07-30 08:59:00|5106.12|5106.12|5105.69|5105.69|5106.12|5106.12|5105.69|5105.69|0
1627635560000|2021-07-30 08:59:20|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|0
1627635570000|2021-07-30 08:59:30|5106.17|5106.17|5105.45|5105.45|5106.17|5106.17|5105.17|5105.17|0
1627635590000|2021-07-30 08:59:50|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|0
1627635600000|2021-07-30 09:00:00|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|0
1627635610000|2021-07-30 09:00:10|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|0
1627635620000|2021-07-30 09:00:20|5106.42|5106.42|5107.51|5107.51|5107.57|5107.57|5106.42|5106.42|0
1627635640000|2021-07-30 09:00:40|5108.08|5108.08|5108.56|5108.56|5108.56|5108.56|5108.08|5108.08|0
1627635650000|2021-07-30 09:00:50|5108.8|5108.8|5107.98|5107.98|5108.8|5108.8|5107.98|5107.98|0
1627635660000|2021-07-30 09:01:00|5107.69|5107.69|5106.84|5106.84|5107.69|5107.69|5106.84|5106.84|0
1627635670000|2021-07-30 09:01:10|5108.73|5108.73|5109.49|5109.49|5109.49|5109.49|5108.73|5108.73|0
1627635680000|2021-07-30 09:01:20|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|0
1627635700000|2021-07-30 09:01:40|5110.02|5110.02|5110.88|5110.88|5110.88|5110.88|5110.02|5110.02|0
1627635720000|2021-07-30 09:02:00|5110.45|5110.45|5109.9|5109.9|5110.45|5110.45|5109.74|5109.74|0
1627635730000|2021-07-30 09:02:10|5110.18|5110.18|5110.66|5110.66|5110.66|5110.66|5110.18|5110.18|0
1627635740000|2021-07-30 09:02:20|5110.88|5110.88|5111.12|5111.12|5111.12|5111.12|5110.88|5110.88|0
1627635750000|2021-07-30 09:02:30|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|5110.88|0
1627635760000|2021-07-30 09:02:40|5111.17|5111.17|5111.6|5111.6|5111.6|5111.6|5111.17|5111.17|0
1627635770000|2021-07-30 09:02:50|5112.08|5112.08|5112.51|5112.51|5112.51|5112.51|5112.08|5112.08|0
1627635780000|2021-07-30 09:03:00|5111.79|5111.79|5111.49|5111.49|5111.79|5111.79|5111.49|5111.49|0
1627635790000|2021-07-30 09:03:10|5111.28|5111.28|5108.26|5108.26|5111.28|5111.28|5108.26|5108.26|0
1627635800000|2021-07-30 09:03:20|5108.04|5108.04|5105.98|5105.98|5108.26|5108.26|5105.98|5105.98|0
1627635810000|2021-07-30 09:03:30|5106.27|5106.27|5106.49|5106.49|5106.51|5106.51|5106.27|5106.27|0
1627635830000|2021-07-30 09:03:50|5106.2|5106.2|5104.19|5104.19|5106.38|5106.38|5104.19|5104.19|0
1627635840000|2021-07-30 09:04:00|5103.9|5103.9|5102.71|5102.71|5103.9|5103.9|5102.13|5102.13|0
1627635850000|2021-07-30 09:04:10|5103.24|5103.24|5106.78|5106.78|5106.78|5106.78|5103.24|5103.24|0
1627635860000|2021-07-30 09:04:20|5106.49|5106.49|5107.4|5107.4|5108.12|5108.12|5106.49|5106.49|0
1627635870000|2021-07-30 09:04:30|5107.88|5107.88|5108.31|5108.31|5108.31|5108.31|5107.88|5107.88|0
1627635880000|2021-07-30 09:04:40|5108.6|5108.6|5108.02|5108.02|5108.6|5108.6|5108.02|5108.02|0
1627635890000|2021-07-30 09:04:50|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|0
1627635900000|2021-07-30 09:05:00|5107.49|5107.49|5102.67|5102.67|5107.49|5107.49|5102.67|5102.67|0
1627635910000|2021-07-30 09:05:10|5102.02|5102.02|5100.58|5100.58|5102.02|5102.02|5100.58|5100.58|0
1627635920000|2021-07-30 09:05:20|5100.29|5100.29|5100.81|5100.81|5100.81|5100.81|5100.24|5100.24|0
1627635940000|2021-07-30 09:05:40|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|0
1627635950000|2021-07-30 09:05:50|5101.82|5101.82|5102.69|5102.69|5102.69|5102.69|5101.82|5101.82|0
1627635960000|2021-07-30 09:06:00|5102.48|5102.48|5101.97|5101.97|5102.48|5102.48|5101.97|5101.97|0
1627635970000|2021-07-30 09:06:10|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|0
1627635980000|2021-07-30 09:06:20|5101.39|5101.39|5099.77|5099.77|5101.39|5101.39|5099.77|5099.77|0
1627635990000|2021-07-30 09:06:30|5099.87|5099.87|5099.38|5099.38|5099.87|5099.87|5099.38|5099.38|0
1627636000000|2021-07-30 09:06:40|5099.86|5099.86|5102.76|5102.76|5102.76|5102.76|5099.86|5099.86|0
1627636010000|2021-07-30 09:06:50|5102.52|5102.52|5101.47|5101.47|5102.52|5102.52|5101.47|5101.47|0
1627636020000|2021-07-30 09:07:00|5100.6|5100.6|5100.49|5100.49|5100.6|5100.6|5100.49|5100.49|0
1627636030000|2021-07-30 09:07:10|5099.62|5099.62|5098.79|5098.79|5099.62|5099.62|5098.79|5098.79|0
1627636040000|2021-07-30 09:07:20|5098.83|5098.83|5099.5|5099.5|5100.03|5100.03|5098.83|5098.83|0
1627636050000|2021-07-30 09:07:30|5100.99|5100.99|5101.23|5101.23|5101.23|5101.23|5100.99|5100.99|0
1627636060000|2021-07-30 09:07:40|5101.52|5101.52|5101.28|5101.28|5101.52|5101.52|5100.99|5100.99|0
1627636070000|2021-07-30 09:07:50|5100.78|5100.78|5100.78|5100.78|5100.78|5100.78|5100.78|5100.78|0
1627636080000|2021-07-30 09:08:00|5101.06|5101.06|5101.5|5101.5|5101.5|5101.5|5101.06|5101.06|0
1627636090000|2021-07-30 09:08:10|5102.02|5102.02|5102.74|5102.74|5102.74|5102.74|5102.02|5102.02|0
1627636100000|2021-07-30 09:08:20|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|0
1627636110000|2021-07-30 09:08:30|5102.6|5102.6|5102.84|5102.84|5102.84|5102.84|5102.55|5102.55|0
1627636120000|2021-07-30 09:08:40|5103.08|5103.08|5104.25|5104.25|5104.25|5104.25|5103.08|5103.08|0
1627636130000|2021-07-30 09:08:50|5104.01|5104.01|5104.59|5104.59|5104.59|5104.59|5104.01|5104.01|0
1627636140000|2021-07-30 09:09:00|5104.88|5104.88|5105.1|5105.1|5105.1|5105.1|5104.88|5104.88|0
1627636160000|2021-07-30 09:09:20|5105.79|5105.79|5106.1|5106.1|5106.32|5106.32|5105.79|5105.79|0
1627636180000|2021-07-30 09:09:40|5105.81|5105.81|5106.39|5106.39|5106.39|5106.39|5105.81|5105.81|0
1627636190000|2021-07-30 09:09:50|5106.82|5106.82|5106.82|5106.82|5106.82|5106.82|5106.82|5106.82|0
1627636200000|2021-07-30 09:10:00|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|0
1627636210000|2021-07-30 09:10:10|5106.82|5106.82|5107.73|5107.73|5108.31|5108.31|5106.82|5106.82|0
1627636220000|2021-07-30 09:10:20|5107.04|5107.04|5107.06|5107.06|5107.06|5107.06|5106.82|5106.82|0
1627636230000|2021-07-30 09:10:30|5107.54|5107.54|5108.51|5108.51|5108.51|5108.51|5107.54|5107.54|0
1627636240000|2021-07-30 09:10:40|5108.8|5108.8|5109.37|5109.37|5109.37|5109.37|5108.8|5108.8|0
1627636250000|2021-07-30 09:10:50|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|0
1627636260000|2021-07-30 09:11:00|5109.87|5109.87|5109.91|5109.91|5109.91|5109.91|5109.58|5109.58|0
1627636270000|2021-07-30 09:11:10|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|0
1627636280000|2021-07-30 09:11:20|5109.91|5109.91|5108.81|5108.81|5109.91|5109.91|5108.17|5108.17|0
1627636300000|2021-07-30 09:11:40|5109.39|5109.39|5109.39|5109.39|5109.39|5109.39|5109.39|5109.39|0
1627636320000|2021-07-30 09:12:00|5108.86|5108.86|5108.61|5108.61|5108.86|5108.86|5108.61|5108.61|0
1627636330000|2021-07-30 09:12:10|5108.85|5108.85|5109.36|5109.36|5109.36|5109.36|5108.85|5108.85|0
1627636340000|2021-07-30 09:12:20|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|5109.57|0
1627636350000|2021-07-30 09:12:30|5109.28|5109.28|5109.57|5109.57|5109.57|5109.57|5109.28|5109.28|0
1627636360000|2021-07-30 09:12:40|5109.86|5109.86|5110.39|5110.39|5110.39|5110.39|5109.86|5109.86|0
1627636370000|2021-07-30 09:12:50|5109.38|5109.38|5103.14|5103.14|5109.38|5109.38|5103.14|5103.14|0
1627636380000|2021-07-30 09:13:00|5103.11|5103.11|5103.06|5103.06|5103.41|5103.41|5102.78|5102.78|0
1627636390000|2021-07-30 09:13:10|5103.57|5103.57|5105.05|5105.05|5105.53|5105.53|5103.3|5103.3|0
1627636400000|2021-07-30 09:13:20|5105.34|5105.34|5105.34|5105.34|5105.34|5105.34|5105.34|5105.34|0
1627636410000|2021-07-30 09:13:30|5104.86|5104.86|5104.58|5104.58|5104.86|5104.86|5104.58|5104.58|0
1627636430000|2021-07-30 09:13:50|5104.14|5104.14|5104.58|5104.58|5104.58|5104.58|5104.14|5104.14|0
1627636440000|2021-07-30 09:14:00|5104.56|5104.56|5104.52|5104.52|5104.56|5104.56|5104.52|5104.52|0
1627636450000|2021-07-30 09:14:10|5105.45|5105.45|5106.04|5106.04|5106.04|5106.04|5105.45|5105.45|0
1627636460000|2021-07-30 09:14:20|5105.97|5105.97|5106.25|5106.25|5106.25|5106.25|5105.96|5105.96|0
1627636470000|2021-07-30 09:14:30|5105.96|5105.96|5105.96|5105.96|5105.96|5105.96|5105.96|5105.96|0
1627636500000|2021-07-30 09:15:00|5105.89|5105.89|5107.45|5107.45|5107.45|5107.45|5105.89|5105.89|0
1627636510000|2021-07-30 09:15:10|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.15|5107.15|0
1627636520000|2021-07-30 09:15:20|5107.37|5107.37|5105.46|5105.46|5107.37|5107.37|5105.46|5105.46|0
1627636530000|2021-07-30 09:15:30|5105.67|5105.67|5105.96|5105.96|5105.96|5105.96|5105.67|5105.67|0
1627636540000|2021-07-30 09:15:40|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|0
1627636580000|2021-07-30 09:16:20|5106.47|5106.47|5105.89|5105.89|5106.76|5106.76|5105.89|5105.89|0
1627636590000|2021-07-30 09:16:30|5104.72|5104.72|5103.97|5103.97|5104.72|5104.72|5103.97|5103.97|0
1627636600000|2021-07-30 09:16:40|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|0
1627636620000|2021-07-30 09:17:00|5103.72|5103.72|5102.47|5102.47|5103.72|5103.72|5101.99|5101.99|0
1627636640000|2021-07-30 09:17:20|5102.76|5102.76|5102.76|5102.76|5102.76|5102.76|5102.76|5102.76|0
1627636650000|2021-07-30 09:17:30|5102.47|5102.47|5102.47|5102.47|5102.47|5102.47|5102.47|5102.47|0
1627636660000|2021-07-30 09:17:40|5102.26|5102.26|5100.36|5100.36|5102.26|5102.26|5100.36|5100.36|0
1627636670000|2021-07-30 09:17:50|5101.27|5101.27|5100.24|5100.24|5101.27|5101.27|5100.24|5100.24|0
1627636680000|2021-07-30 09:18:00|5100.48|5100.48|5099.53|5099.53|5100.48|5100.48|5098.71|5098.71|0
1627636690000|2021-07-30 09:18:10|5098.95|5098.95|5098.35|5098.35|5098.95|5098.95|5098.35|5098.35|0
1627636700000|2021-07-30 09:18:20|5097.34|5097.34|5096.91|5096.91|5097.34|5097.34|5096.91|5096.91|0
1627636710000|2021-07-30 09:18:30|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|0
1627636720000|2021-07-30 09:18:40|5096.91|5096.91|5097.63|5097.63|5097.63|5097.63|5096.91|5096.91|0
1627636730000|2021-07-30 09:18:50|5096.44|5096.44|5096.68|5096.68|5097.13|5097.13|5096.44|5096.44|0
1627636740000|2021-07-30 09:19:00|5096.71|5096.71|5096.73|5096.73|5096.75|5096.75|5096.71|5096.71|0
1627636760000|2021-07-30 09:19:20|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|0
1627636770000|2021-07-30 09:19:30|5096.57|5096.57|5095.49|5095.49|5096.57|5096.57|5095.25|5095.25|0
1627636780000|2021-07-30 09:19:40|5095.7|5095.7|5096.52|5096.52|5096.52|5096.52|5095.7|5095.7|0
1627636790000|2021-07-30 09:19:50|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|0
1627636800000|2021-07-30 09:20:00|5096.52|5096.52|5098.9|5098.9|5099.11|5099.11|5096.52|5096.52|0
1627636810000|2021-07-30 09:20:10|5098.61|5098.61|5096.93|5096.93|5098.9|5098.9|5096.93|5096.93|0
1627636830000|2021-07-30 09:20:30|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|0
1627636840000|2021-07-30 09:20:40|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|0
1627636850000|2021-07-30 09:20:50|5098.52|5098.52|5098.75|5098.75|5098.75|5098.75|5098.52|5098.52|0
1627636860000|2021-07-30 09:21:00|5099.04|5099.04|5100.72|5100.72|5100.72|5100.72|5099.04|5099.04|0
1627636870000|2021-07-30 09:21:10|5100.95|5100.95|5101.19|5101.19|5101.19|5101.19|5100.95|5100.95|0
1627636890000|2021-07-30 09:21:30|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|0
1627636900000|2021-07-30 09:21:40|5100.43|5100.43|5100.38|5100.38|5100.43|5100.43|5100.14|5100.14|0
1627636910000|2021-07-30 09:21:50|5100.39|5100.39|5100.39|5100.39|5100.39|5100.39|5100.39|5100.39|0
1627636920000|2021-07-30 09:22:00|5099.86|5099.86|5099.14|5099.14|5099.86|5099.86|5099.14|5099.14|0
1627636930000|2021-07-30 09:22:10|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|0
1627636940000|2021-07-30 09:22:20|5098.87|5098.87|5097.93|5097.93|5098.87|5098.87|5097.93|5097.93|0
1627636950000|2021-07-30 09:22:30|5097.74|5097.74|5098.65|5098.65|5099.3|5099.3|5097.74|5097.74|0
1627636960000|2021-07-30 09:22:40|5098.22|5098.22|5098.2|5098.2|5098.22|5098.22|5097.91|5097.91|0
1627636980000|2021-07-30 09:23:00|5097.19|5097.19|5096.47|5096.47|5097.19|5097.19|5096.47|5096.47|0
1627636990000|2021-07-30 09:23:10|5096.18|5096.18|5095.97|5095.97|5096.18|5096.18|5095.68|5095.68|0
1627637000000|2021-07-30 09:23:20|5095.7|5095.7|5097.27|5097.27|5097.27|5097.27|5095.7|5095.7|0
1627637010000|2021-07-30 09:23:30|5096.69|5096.69|5095.92|5095.92|5096.69|5096.69|5095.92|5095.92|0
1627637020000|2021-07-30 09:23:40|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|0
1627637030000|2021-07-30 09:23:50|5096.5|5096.5|5096.5|5096.5|5096.5|5096.5|5096.5|5096.5|0
1627637060000|2021-07-30 09:24:20|5096.21|5096.21|5095.92|5095.92|5096.21|5096.21|5095.92|5095.92|0
1627637100000|2021-07-30 09:25:00|5096.16|5096.16|5097.12|5097.12|5097.12|5097.12|5096.16|5096.16|0
1627637110000|2021-07-30 09:25:10|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|0
1627637120000|2021-07-30 09:25:20|5096.21|5096.21|5095.7|5095.7|5096.21|5096.21|5095.42|5095.42|0
1627637130000|2021-07-30 09:25:30|5095.47|5095.47|5094.03|5094.03|5095.47|5095.47|5094.03|5094.03|0
1627637140000|2021-07-30 09:25:40|5094.75|5094.75|5095.04|5095.04|5095.04|5095.04|5094.47|5094.47|0
1627637150000|2021-07-30 09:25:50|5095.33|5095.33|5095.37|5095.37|5095.57|5095.57|5095.33|5095.33|0
1627637160000|2021-07-30 09:26:00|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|0
1627637170000|2021-07-30 09:26:10|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|0
1627637200000|2021-07-30 09:26:40|5095.16|5095.16|5095.23|5095.23|5095.45|5095.45|5095.16|5095.16|0
1627637210000|2021-07-30 09:26:50|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|0
1627637220000|2021-07-30 09:27:00|5094.99|5094.99|5096.29|5096.29|5096.29|5096.29|5094.99|5094.99|0
1627637230000|2021-07-30 09:27:10|5096.58|5096.58|5096.87|5096.87|5096.87|5096.87|5096.58|5096.58|0
1627637240000|2021-07-30 09:27:20|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|0
1627637250000|2021-07-30 09:27:30|5098.4|5098.4|5098.83|5098.83|5099.04|5099.04|5098.4|5098.4|0
1627637260000|2021-07-30 09:27:40|5097.89|5097.89|5098.83|5098.83|5098.83|5098.83|5097.89|5097.89|0
1627637270000|2021-07-30 09:27:50|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|0
1627637280000|2021-07-30 09:28:00|5098.16|5098.16|5097.15|5097.15|5098.16|5098.16|5097.15|5097.15|0
1627637290000|2021-07-30 09:28:10|5096.86|5096.86|5096.14|5096.14|5096.86|5096.86|5096.14|5096.14|0
1627637300000|2021-07-30 09:28:20|5096.38|5096.38|5096.67|5096.67|5096.96|5096.96|5096.38|5096.38|0
1627637310000|2021-07-30 09:28:30|5096.38|5096.38|5094.87|5094.87|5096.38|5096.38|5094.87|5094.87|0
1627637320000|2021-07-30 09:28:40|5092.27|5092.27|5089.85|5089.85|5092.74|5092.74|5089.85|5089.85|0
1627637330000|2021-07-30 09:28:50|5090.57|5090.57|5091.08|5091.08|5091.34|5091.34|5090.57|5090.57|0
1627637340000|2021-07-30 09:29:00|5090.79|5090.79|5090.8|5090.8|5090.8|5090.8|5090.77|5090.77|0
1627637350000|2021-07-30 09:29:10|5090.77|5090.77|5091.06|5091.06|5091.06|5091.06|5090.77|5090.77|0
1627637360000|2021-07-30 09:29:20|5091.34|5091.34|5091.06|5091.06|5091.34|5091.34|5091.06|5091.06|0
1627637370000|2021-07-30 09:29:30|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|0
1627637380000|2021-07-30 09:29:40|5092.5|5092.5|5093.47|5093.47|5093.47|5093.47|5092.5|5092.5|0
1627637390000|2021-07-30 09:29:50|5093.33|5093.33|5093.38|5093.38|5093.38|5093.38|5092.85|5092.85|0
1627637400000|2021-07-30 09:30:00|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|0
1627637420000|2021-07-30 09:30:20|5093.43|5093.43|5093.9|5093.9|5093.9|5093.9|5093.43|5093.43|0
1627637430000|2021-07-30 09:30:30|5094.35|5094.35|5095.23|5095.23|5095.23|5095.23|5094.35|5094.35|0
1627637440000|2021-07-30 09:30:40|5095.26|5095.26|5096.93|5096.93|5096.93|5096.93|5095.26|5095.26|0
1627637450000|2021-07-30 09:30:50|5097.36|5097.36|5098.41|5098.41|5098.43|5098.43|5097.36|5097.36|0
1627637460000|2021-07-30 09:31:00|5098.98|5098.98|5098.91|5098.91|5099.41|5099.41|5098.91|5098.91|0
1627637470000|2021-07-30 09:31:10|5098.93|5098.93|5099.22|5099.22|5099.22|5099.22|5098.93|5098.93|0
1627637480000|2021-07-30 09:31:20|5098.47|5098.47|5098.18|5098.18|5098.47|5098.47|5098.18|5098.18|0
1627637490000|2021-07-30 09:31:30|5097.89|5097.89|5098.42|5098.42|5098.42|5098.42|5097.89|5097.89|0
1627637510000|2021-07-30 09:31:50|5098.21|5098.21|5096.7|5096.7|5098.21|5098.21|5096.7|5096.7|0
1627637520000|2021-07-30 09:32:00|5096.41|5096.41|5095.98|5095.98|5096.41|5096.41|5095.98|5095.98|0
1627637540000|2021-07-30 09:32:20|5095.76|5095.76|5095.47|5095.47|5095.76|5095.76|5095.47|5095.47|0
1627637550000|2021-07-30 09:32:30|5095.18|5095.18|5095.47|5095.47|5095.47|5095.47|5095.18|5095.18|0
1627637560000|2021-07-30 09:32:40|5095.23|5095.23|5095.23|5095.23|5095.23|5095.23|5095.23|5095.23|0
1627637570000|2021-07-30 09:32:50|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|0
1627637580000|2021-07-30 09:33:00|5095.31|5095.31|5094.54|5094.54|5095.31|5095.31|5094.54|5094.54|0
1627637590000|2021-07-30 09:33:10|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|0
1627637600000|2021-07-30 09:33:20|5095.76|5095.76|5095.76|5095.76|5096|5096|5095.76|5095.76|0
1627637610000|2021-07-30 09:33:30|5096.41|5096.41|5097.17|5097.17|5097.17|5097.17|5096.41|5096.41|0
1627637620000|2021-07-30 09:33:40|5096.94|5096.94|5095.9|5095.9|5096.95|5096.95|5095.9|5095.9|0
1627637630000|2021-07-30 09:33:50|5096.38|5096.38|5095.19|5095.19|5096.39|5096.39|5095.19|5095.19|0
1627637650000|2021-07-30 09:34:10|5095.48|5095.48|5095.51|5095.51|5095.51|5095.51|5095.22|5095.22|0
1627637670000|2021-07-30 09:34:30|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|0
1627637690000|2021-07-30 09:34:50|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|0
1627637700000|2021-07-30 09:35:00|5098.38|5098.38|5098.38|5098.38|5098.82|5098.82|5098.38|5098.38|0
1627637710000|2021-07-30 09:35:10|5099.44|5099.44|5099.66|5099.66|5099.66|5099.66|5099.44|5099.44|0
1627637720000|2021-07-30 09:35:20|5099.18|5099.18|5097.46|5097.46|5099.18|5099.18|5097.46|5097.46|0
1627637730000|2021-07-30 09:35:30|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|0
1627637740000|2021-07-30 09:35:40|5096.94|5096.94|5096.41|5096.41|5097.18|5097.18|5096.41|5096.41|0
1627637770000|2021-07-30 09:36:10|5096.12|5096.12|5093.29|5093.29|5096.12|5096.12|5093.29|5093.29|0
1627637780000|2021-07-30 09:36:20|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|0
1627637790000|2021-07-30 09:36:30|5093.29|5093.29|5093.06|5093.06|5093.53|5093.53|5093.05|5093.05|0
1627637800000|2021-07-30 09:36:40|5093.05|5093.05|5092.49|5092.49|5093.05|5093.05|5092.49|5092.49|0
1627637810000|2021-07-30 09:36:50|5092.25|5092.25|5092.33|5092.33|5092.33|5092.33|5092.25|5092.25|0
1627637820000|2021-07-30 09:37:00|5092.97|5092.97|5093.55|5093.55|5093.55|5093.55|5092.97|5092.97|0
1627637840000|2021-07-30 09:37:20|5092.97|5092.97|5092.99|5092.99|5092.99|5092.99|5092.97|5092.97|0
1627637860000|2021-07-30 09:37:40|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|0
1627637880000|2021-07-30 09:38:00|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|0
1627637890000|2021-07-30 09:38:10|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|0
1627637900000|2021-07-30 09:38:20|5092.3|5092.3|5092.3|5092.3|5092.3|5092.3|5092.3|5092.3|0
1627637910000|2021-07-30 09:38:30|5092.59|5092.59|5093.02|5093.02|5093.02|5093.02|5092.59|5092.59|0
1627637920000|2021-07-30 09:38:40|5093.31|5093.31|5095.73|5095.73|5095.73|5095.73|5093.31|5093.31|0
1627637940000|2021-07-30 09:39:00|5095.51|5095.51|5093.92|5093.92|5095.51|5095.51|5093.27|5093.27|0
1627637960000|2021-07-30 09:39:20|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|0
1627637970000|2021-07-30 09:39:30|5094.28|5094.28|5094.04|5094.04|5094.28|5094.28|5094.04|5094.04|0
1627637990000|2021-07-30 09:39:50|5093.82|5093.82|5093.53|5093.53|5093.82|5093.82|5093.53|5093.53|0
1627638020000|2021-07-30 09:40:20|5093.59|5093.59|5092.63|5092.63|5093.59|5093.59|5092.63|5092.63|0
1627638030000|2021-07-30 09:40:30|5092.55|5092.55|5092.01|5092.01|5092.55|5092.55|5092.01|5092.01|0
1627638040000|2021-07-30 09:40:40|5092.28|5092.28|5092.49|5092.49|5092.49|5092.49|5092.06|5092.06|0
1627638050000|2021-07-30 09:40:50|5092.28|5092.28|5091.79|5091.79|5092.28|5092.28|5091.79|5091.79|0
1627638060000|2021-07-30 09:41:00|5091.32|5091.32|5090.6|5090.6|5091.32|5091.32|5090.6|5090.6|0
1627638070000|2021-07-30 09:41:10|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|0
1627638080000|2021-07-30 09:41:20|5091.1|5091.1|5091.1|5091.1|5091.1|5091.1|5091.1|5091.1|0
1627638090000|2021-07-30 09:41:30|5090.81|5090.81|5090.12|5090.12|5090.81|5090.81|5090.12|5090.12|0
1627638100000|2021-07-30 09:41:40|5089.9|5089.9|5089.9|5089.9|5089.9|5089.9|5089.9|5089.9|0
1627638120000|2021-07-30 09:42:00|5090.19|5090.19|5089.9|5089.9|5090.19|5090.19|5089.9|5089.9|0
1627638130000|2021-07-30 09:42:10|5089.61|5089.61|5088.63|5088.63|5089.61|5089.61|5088.63|5088.63|0
1627638140000|2021-07-30 09:42:20|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.19|5088.19|0
1627638150000|2021-07-30 09:42:30|5088.61|5088.61|5087.31|5087.31|5088.61|5088.61|5087.31|5087.31|0
1627638180000|2021-07-30 09:43:00|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|0
1627638190000|2021-07-30 09:43:10|5087.6|5087.6|5088.61|5088.61|5088.61|5088.61|5087.6|5087.6|0
1627638200000|2021-07-30 09:43:20|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|0
1627638220000|2021-07-30 09:43:40|5089.05|5089.05|5089.13|5089.13|5089.13|5089.13|5089.05|5089.05|0
1627638240000|2021-07-30 09:44:00|5089.42|5089.42|5090.23|5090.23|5090.23|5090.23|5089.42|5089.42|0
1627638250000|2021-07-30 09:44:10|5090.47|5090.47|5090.26|5090.26|5090.47|5090.47|5090.26|5090.26|0
1627638260000|2021-07-30 09:44:20|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|0
1627638270000|2021-07-30 09:44:30|5089.27|5089.27|5089.27|5089.27|5089.27|5089.27|5089.04|5089.04|0
1627638290000|2021-07-30 09:44:50|5089.04|5089.04|5088|5088|5089.04|5089.04|5088|5088|0
1627638300000|2021-07-30 09:45:00|5088.29|5088.29|5088.91|5088.91|5088.91|5088.91|5088|5088|0
1627638310000|2021-07-30 09:45:10|5093.4|5093.4|5092.58|5092.58|5094.4|5094.4|5092.58|5092.58|0
1627638320000|2021-07-30 09:45:20|5092.1|5092.1|5091.31|5091.31|5092.34|5092.34|5090.16|5090.16|0
1627638330000|2021-07-30 09:45:30|5090.85|5090.85|5089.71|5089.71|5090.85|5090.85|5089.71|5089.71|0
1627638340000|2021-07-30 09:45:40|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|0
1627638350000|2021-07-30 09:45:50|5089.71|5089.71|5089.18|5089.18|5089.71|5089.71|5089.18|5089.18|0
1627638360000|2021-07-30 09:46:00|5089.4|5089.4|5090.98|5090.98|5090.98|5090.98|5089.4|5089.4|0
1627638370000|2021-07-30 09:46:10|5091.22|5091.22|5091.45|5091.45|5091.45|5091.45|5091.22|5091.22|0
1627638400000|2021-07-30 09:46:40|5091.47|5091.47|5091.24|5091.24|5091.47|5091.47|5091.24|5091.24|0
1627638410000|2021-07-30 09:46:50|5091.22|5091.22|5091.22|5091.22|5091.22|5091.22|5091.22|5091.22|0
1627638420000|2021-07-30 09:47:00|5091.65|5091.65|5091.47|5091.47|5091.65|5091.65|5091.36|5091.36|0
1627638430000|2021-07-30 09:47:10|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|0
1627638440000|2021-07-30 09:47:20|5091.5|5091.5|5092.41|5092.41|5092.41|5092.41|5091.5|5091.5|0
1627638450000|2021-07-30 09:47:30|5093.27|5093.27|5091.07|5091.07|5093.27|5093.27|5090.78|5090.78|0
1627638460000|2021-07-30 09:47:40|5091.36|5091.36|5091.36|5091.36|5091.36|5091.36|5091.36|5091.36|0
1627638470000|2021-07-30 09:47:50|5091.31|5091.31|5089.18|5089.18|5091.31|5091.31|5089.18|5089.18|0
1627638480000|2021-07-30 09:48:00|5088.89|5088.89|5088.65|5088.65|5088.89|5088.89|5088.36|5088.36|0
1627638490000|2021-07-30 09:48:10|5088.94|5088.94|5088.94|5088.94|5088.94|5088.94|5088.94|5088.94|0
1627638500000|2021-07-30 09:48:20|5089.37|5089.37|5089.66|5089.66|5089.66|5089.66|5089.37|5089.37|0
1627638510000|2021-07-30 09:48:30|5090.62|5090.62|5089.86|5089.86|5090.89|5090.89|5089.86|5089.86|0
1627638520000|2021-07-30 09:48:40|5089.64|5089.64|5088.94|5088.94|5089.64|5089.64|5088.94|5088.94|0
1627638530000|2021-07-30 09:48:50|5088.65|5088.65|5088.23|5088.23|5088.65|5088.65|5087.65|5087.65|0
1627638540000|2021-07-30 09:49:00|5087.94|5087.94|5087.65|5087.65|5087.94|5087.94|5087.65|5087.65|0
1627638550000|2021-07-30 09:49:10|5087.43|5087.43|5087.65|5087.65|5087.65|5087.65|5087.43|5087.43|0
1627638560000|2021-07-30 09:49:20|5086.14|5086.14|5085.81|5085.81|5086.14|5086.14|5085.81|5085.81|0
1627638570000|2021-07-30 09:49:30|5086.1|5086.1|5086.1|5086.1|5086.68|5086.68|5086.1|5086.1|0
1627638580000|2021-07-30 09:49:40|5086.18|5086.18|5086.41|5086.41|5086.41|5086.41|5086.18|5086.18|0
1627638590000|2021-07-30 09:49:50|5086.39|5086.39|5086.2|5086.2|5086.39|5086.39|5086.16|5086.16|0
1627638600000|2021-07-30 09:50:00|5084.95|5084.95|5084.44|5084.44|5084.95|5084.95|5084.44|5084.44|0
1627638610000|2021-07-30 09:50:10|5084.73|5084.73|5083.48|5083.48|5084.73|5084.73|5083.48|5083.48|0
1627638620000|2021-07-30 09:50:20|5083.24|5083.24|5085.2|5085.2|5085.2|5085.2|5083.02|5083.02|0
1627638630000|2021-07-30 09:50:30|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|0
1627638640000|2021-07-30 09:50:40|5085.26|5085.26|5085.79|5085.79|5085.99|5085.99|5085.26|5085.26|0
1627638650000|2021-07-30 09:50:50|5085.83|5085.83|5085.84|5085.84|5085.86|5085.86|5085.81|5085.81|0
1627638660000|2021-07-30 09:51:00|5085.86|5085.86|5085.52|5085.52|5085.86|5085.86|5085.52|5085.52|0
1627638670000|2021-07-30 09:51:10|5086.39|5086.39|5087.61|5087.61|5087.61|5087.61|5086.39|5086.39|0
1627638680000|2021-07-30 09:51:20|5087.85|5087.85|5087.29|5087.29|5087.85|5087.85|5087.29|5087.29|0
1627638690000|2021-07-30 09:51:30|5087|5087|5087.01|5087.01|5087.01|5087.01|5087|5087|0
1627638700000|2021-07-30 09:51:40|5087.29|5087.29|5088.48|5088.48|5088.48|5088.48|5087.29|5087.29|0
1627638710000|2021-07-30 09:51:50|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|0
1627638720000|2021-07-30 09:52:00|5088.19|5088.19|5087.95|5087.95|5088.19|5088.19|5087.95|5087.95|0
1627638730000|2021-07-30 09:52:10|5087.91|5087.91|5087.91|5087.91|5087.91|5087.91|5087.91|5087.91|0
1627638740000|2021-07-30 09:52:20|5087.69|5087.69|5086.91|5086.91|5087.69|5087.69|5086.91|5086.91|0
1627638750000|2021-07-30 09:52:30|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|0
1627638770000|2021-07-30 09:52:50|5086.91|5086.91|5086.48|5086.48|5086.91|5086.91|5086.48|5086.48|0
1627638780000|2021-07-30 09:53:00|5086.52|5086.52|5086.49|5086.49|5086.52|5086.52|5086.23|5086.23|0
1627638800000|2021-07-30 09:53:20|5086.25|5086.25|5087.07|5087.07|5087.07|5087.07|5086.25|5086.25|0
1627638810000|2021-07-30 09:53:30|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|5087.5|0
1627638820000|2021-07-30 09:53:40|5087.48|5087.48|5087.39|5087.39|5087.7|5087.7|5087.39|5087.39|0
1627638830000|2021-07-30 09:53:50|5087.1|5087.1|5087.43|5087.43|5087.43|5087.43|5087.1|5087.1|0
1627638840000|2021-07-30 09:54:00|5087.21|5087.21|5086.46|5086.46|5087.21|5087.21|5086.46|5086.46|0
1627638850000|2021-07-30 09:54:10|5086.22|5086.22|5086.46|5086.46|5086.46|5086.46|5086.22|5086.22|0
1627638860000|2021-07-30 09:54:20|5086.69|5086.69|5088.32|5088.32|5088.32|5088.32|5086.69|5086.69|0
1627638880000|2021-07-30 09:54:40|5088.56|5088.56|5089.23|5089.23|5090.03|5090.03|5088.56|5088.56|0
1627638890000|2021-07-30 09:54:50|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|0
1627638900000|2021-07-30 09:55:00|5089.03|5089.03|5089.67|5089.67|5089.67|5089.67|5089.03|5089.03|0
1627638920000|2021-07-30 09:55:20|5090.41|5090.41|5091.51|5091.51|5091.51|5091.51|5090.41|5090.41|0
1627638930000|2021-07-30 09:55:30|5090.94|5090.94|5090.73|5090.73|5090.94|5090.94|5090.72|5090.72|0
1627638940000|2021-07-30 09:55:40|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|0
1627638950000|2021-07-30 09:55:50|5090.37|5090.37|5087.74|5087.74|5090.41|5090.41|5087.74|5087.74|0
1627638960000|2021-07-30 09:56:00|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|0
1627638970000|2021-07-30 09:56:10|5087.21|5087.21|5087.21|5087.21|5087.23|5087.23|5087.21|5087.21|0
1627638980000|2021-07-30 09:56:20|5087.23|5087.23|5086.94|5086.94|5087.23|5087.23|5086.94|5086.94|0
1627638990000|2021-07-30 09:56:30|5086.7|5086.7|5087.28|5087.28|5087.28|5087.28|5086.7|5086.7|0
1627639000000|2021-07-30 09:56:40|5087.07|5087.07|5087.07|5087.07|5087.07|5087.07|5087.07|5087.07|0
1627639010000|2021-07-30 09:56:50|5087.35|5087.35|5088.42|5088.42|5088.42|5088.42|5087.35|5087.35|0
1627639020000|2021-07-30 09:57:00|5088.43|5088.43|5088.13|5088.13|5088.43|5088.43|5088.13|5088.13|0
1627639030000|2021-07-30 09:57:10|5088.42|5088.42|5087.11|5087.11|5088.42|5088.42|5087.11|5087.11|0
1627639040000|2021-07-30 09:57:20|5086.03|5086.03|5085.24|5085.24|5086.03|5086.03|5085.02|5085.02|0
1627639050000|2021-07-30 09:57:30|5084.81|5084.81|5084.52|5084.52|5084.81|5084.81|5084.52|5084.52|0
1627639060000|2021-07-30 09:57:40|5083.83|5083.83|5083.79|5083.79|5083.83|5083.83|5083.79|5083.79|0
1627639070000|2021-07-30 09:57:50|5084|5084|5084|5084|5084|5084|5084|5084|0
1627639080000|2021-07-30 09:58:00|5084.01|5084.01|5082.69|5082.69|5084.01|5084.01|5082.69|5082.69|0
1627639090000|2021-07-30 09:58:10|5082.24|5082.24|5082.53|5082.53|5082.53|5082.53|5082.24|5082.24|0
1627639100000|2021-07-30 09:58:20|5082.74|5082.74|5082.48|5082.48|5082.74|5082.74|5082.48|5082.48|0
1627639110000|2021-07-30 09:58:30|5082.49|5082.49|5084.48|5084.48|5084.48|5084.48|5082.49|5082.49|0
1627639130000|2021-07-30 09:58:50|5084.5|5084.5|5084.08|5084.08|5084.5|5084.5|5084.02|5084.02|0
1627639150000|2021-07-30 09:59:10|5084.66|5084.66|5084.35|5084.35|5084.66|5084.66|5084.35|5084.35|0
1627639160000|2021-07-30 09:59:20|5084.37|5084.37|5084.63|5084.63|5084.63|5084.63|5083.84|5083.84|0
1627639170000|2021-07-30 09:59:30|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|0
1627639180000|2021-07-30 09:59:40|5085.06|5085.06|5084.84|5084.84|5085.06|5085.06|5084.84|5084.84|0
1627639190000|2021-07-30 09:59:50|5084.63|5084.63|5083.91|5083.91|5084.63|5084.63|5083.91|5083.91|0
1627639200000|2021-07-30 10:00:00|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.71|5083.71|0
1627639210000|2021-07-30 10:00:10|5084.48|5084.48|5085.44|5085.44|5085.44|5085.44|5084.48|5084.48|0
1627639230000|2021-07-30 10:00:30|5085.92|5085.92|5085.95|5085.95|5085.95|5085.95|5085.92|5085.92|0
1627639240000|2021-07-30 10:00:40|5086.24|5086.24|5085.93|5085.93|5086.24|5086.24|5085.93|5085.93|0
1627639250000|2021-07-30 10:00:50|5085.71|5085.71|5085.23|5085.23|5085.71|5085.71|5084.99|5084.99|0
1627639260000|2021-07-30 10:01:00|5085.19|5085.19|5084.16|5084.16|5085.19|5085.19|5084.16|5084.16|0
1627639270000|2021-07-30 10:01:10|5084.18|5084.18|5083.58|5083.58|5084.18|5084.18|5083.58|5083.58|0
1627639280000|2021-07-30 10:01:20|5083.36|5083.36|5083.38|5083.38|5083.38|5083.38|5083.36|5083.36|0
1627639290000|2021-07-30 10:01:30|5082.9|5082.9|5082.89|5082.89|5082.9|5082.9|5082.89|5082.89|0
1627639300000|2021-07-30 10:01:40|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1627639320000|2021-07-30 10:02:00|5082.6|5082.6|5081.55|5081.55|5082.6|5082.6|5081.55|5081.55|0
1627639340000|2021-07-30 10:02:20|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|0
1627639350000|2021-07-30 10:02:30|5081.11|5081.11|5082.24|5082.24|5083|5083|5081.11|5081.11|0
1627639360000|2021-07-30 10:02:40|5082.02|5082.02|5080.97|5080.97|5082.02|5082.02|5080.97|5080.97|0
1627639370000|2021-07-30 10:02:50|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|0
1627639390000|2021-07-30 10:03:10|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|0
1627639410000|2021-07-30 10:03:30|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|0
1627639420000|2021-07-30 10:03:40|5080.66|5080.66|5080.66|5080.66|5080.66|5080.66|5080.66|5080.66|0
1627639430000|2021-07-30 10:03:50|5081.38|5081.38|5081.09|5081.09|5081.38|5081.38|5081.09|5081.09|0
1627639450000|2021-07-30 10:04:10|5080.88|5080.88|5082.34|5082.34|5082.34|5082.34|5080.88|5080.88|0
1627639460000|2021-07-30 10:04:20|5081.86|5081.86|5079.92|5079.92|5082.1|5082.1|5079.92|5079.92|0
1627639470000|2021-07-30 10:04:30|5079.34|5079.34|5077.42|5077.42|5079.34|5079.34|5077.42|5077.42|0
1627639480000|2021-07-30 10:04:40|5077.9|5077.9|5075.95|5075.95|5077.9|5077.9|5075.73|5075.73|0
1627639490000|2021-07-30 10:04:50|5075.72|5075.72|5077.68|5077.68|5077.68|5077.68|5075.72|5075.72|0
1627639500000|2021-07-30 10:05:00|5077.9|5077.9|5077.66|5077.66|5077.9|5077.9|5077.66|5077.66|0
1627639510000|2021-07-30 10:05:10|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|0
1627639520000|2021-07-30 10:05:20|5077.33|5077.33|5077.13|5077.13|5077.37|5077.37|5077.13|5077.13|0
1627639530000|2021-07-30 10:05:30|5076.6|5076.6|5077.21|5077.21|5077.21|5077.21|5076.6|5076.6|0
1627639540000|2021-07-30 10:05:40|5077.69|5077.69|5078.71|5078.71|5078.71|5078.71|5077.69|5077.69|0
1627639550000|2021-07-30 10:05:50|5078.23|5078.23|5078.52|5078.52|5078.52|5078.52|5078.23|5078.23|0
1627639560000|2021-07-30 10:06:00|5079|5079|5078.47|5078.47|5079|5079|5078.47|5078.47|0
1627639570000|2021-07-30 10:06:10|5079.74|5079.74|5080.03|5080.03|5080.03|5080.03|5079.74|5079.74|0
1627639580000|2021-07-30 10:06:20|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|0
1627639590000|2021-07-30 10:06:30|5079.45|5079.45|5077.52|5077.52|5079.45|5079.45|5077.29|5077.29|0
1627639600000|2021-07-30 10:06:40|5077.81|5077.81|5077.26|5077.26|5077.81|5077.81|5077.26|5077.26|0
1627639630000|2021-07-30 10:07:10|5077.04|5077.04|5076.75|5076.75|5077.04|5077.04|5076.75|5076.75|0
1627639640000|2021-07-30 10:07:20|5077.47|5077.47|5077.9|5077.9|5077.9|5077.9|5077.47|5077.47|0
1627639650000|2021-07-30 10:07:30|5078.14|5078.14|5078.95|5078.95|5078.95|5078.95|5078.14|5078.14|0
1627639660000|2021-07-30 10:07:40|5078.94|5078.94|5078.17|5078.17|5079.15|5079.15|5078.17|5078.17|0
1627639680000|2021-07-30 10:08:00|5077.72|5077.72|5077.88|5077.88|5077.88|5077.88|5077.14|5077.14|0
1627639690000|2021-07-30 10:08:10|5078.1|5078.1|5078.39|5078.39|5078.39|5078.39|5078.1|5078.1|0
1627639700000|2021-07-30 10:08:20|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|0
1627639710000|2021-07-30 10:08:30|5078.96|5078.96|5079.66|5079.66|5080.11|5080.11|5078.96|5078.96|0
1627639720000|2021-07-30 10:08:40|5079.42|5079.42|5077.43|5077.43|5079.42|5079.42|5077.43|5077.43|0
1627639730000|2021-07-30 10:08:50|5077.66|5077.66|5078.7|5078.7|5078.7|5078.7|5077.66|5077.66|0
1627639750000|2021-07-30 10:09:10|5078.66|5078.66|5078.7|5078.7|5079.37|5079.37|5078.42|5078.42|0
1627639760000|2021-07-30 10:09:20|5078.12|5078.12|5076.68|5076.68|5078.12|5078.12|5076.68|5076.68|0
1627639770000|2021-07-30 10:09:30|5076.44|5076.44|5075.2|5075.2|5076.44|5076.44|5074.91|5074.91|0
1627639780000|2021-07-30 10:09:40|5074.99|5074.99|5074.19|5074.19|5074.99|5074.99|5073.95|5073.95|0
1627639790000|2021-07-30 10:09:50|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|0
1627639800000|2021-07-30 10:10:00|5074.44|5074.44|5074.15|5074.15|5074.44|5074.44|5074.15|5074.15|0
1627639810000|2021-07-30 10:10:10|5074.44|5074.44|5074.95|5074.95|5074.95|5074.95|5074.44|5074.44|0
1627639820000|2021-07-30 10:10:20|5075.18|5075.18|5074.87|5074.87|5075.18|5075.18|5074.87|5074.87|0
1627639830000|2021-07-30 10:10:30|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|0
1627639840000|2021-07-30 10:10:40|5074.94|5074.94|5074.49|5074.49|5075.39|5075.39|5074.49|5074.49|0
1627639850000|2021-07-30 10:10:50|5073.91|5073.91|5073.16|5073.16|5073.91|5073.91|5073.16|5073.16|0
1627639860000|2021-07-30 10:11:00|5073.38|5073.38|5072.6|5072.6|5073.38|5073.38|5072.37|5072.37|0
1627639870000|2021-07-30 10:11:10|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|0
1627639880000|2021-07-30 10:11:20|5072.73|5072.73|5071.7|5071.7|5072.73|5072.73|5071.7|5071.7|0
1627639890000|2021-07-30 10:11:30|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|0
1627639900000|2021-07-30 10:11:40|5071.24|5071.24|5071.99|5071.99|5071.99|5071.99|5071.24|5071.24|0
1627639910000|2021-07-30 10:11:50|5072.27|5072.27|5072.27|5072.27|5072.27|5072.27|5072.27|5072.27|0
1627639920000|2021-07-30 10:12:00|5071.99|5071.99|5072.04|5072.04|5072.33|5072.33|5071.75|5071.75|0
1627639930000|2021-07-30 10:12:10|5072.27|5072.27|5072.51|5072.51|5072.51|5072.51|5072.27|5072.27|0
1627639940000|2021-07-30 10:12:20|5072.27|5072.27|5072.27|5072.27|5072.8|5072.8|5072.04|5072.04|0
1627639950000|2021-07-30 10:12:30|5072.49|5072.49|5071.53|5071.53|5072.49|5072.49|5071.53|5071.53|0
1627639970000|2021-07-30 10:12:50|5071.96|5071.96|5071.67|5071.67|5071.96|5071.96|5071.67|5071.67|0
1627639980000|2021-07-30 10:13:00|5071.91|5071.91|5070.94|5070.94|5071.91|5071.91|5070.94|5070.94|0
1627639990000|2021-07-30 10:13:10|5070.37|5070.37|5071.18|5071.18|5071.18|5071.18|5070.37|5070.37|0
1627640000000|2021-07-30 10:13:20|5071.47|5071.47|5072.07|5072.07|5072.07|5072.07|5071.47|5071.47|0
1627640010000|2021-07-30 10:13:30|5071.78|5071.78|5072.65|5072.65|5072.65|5072.65|5071.78|5071.78|0
1627640020000|2021-07-30 10:13:40|5071.2|5071.2|5070.99|5070.99|5071.2|5071.2|5070.99|5070.99|0
1627640030000|2021-07-30 10:13:50|5070.7|5070.7|5069.55|5069.55|5070.7|5070.7|5069.55|5069.55|0
1627640040000|2021-07-30 10:14:00|5069.26|5069.26|5070.03|5070.03|5070.25|5070.25|5068.97|5068.97|0
1627640050000|2021-07-30 10:14:10|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|0
1627640060000|2021-07-30 10:14:20|5070.25|5070.25|5070.01|5070.01|5070.25|5070.25|5069.77|5069.77|0
1627640070000|2021-07-30 10:14:30|5069.43|5069.43|5069.7|5069.7|5069.72|5069.72|5069.43|5069.43|0
1627640080000|2021-07-30 10:14:40|5069.99|5069.99|5070.23|5070.23|5070.23|5070.23|5069.99|5069.99|0
1627640090000|2021-07-30 10:14:50|5069.99|5069.99|5069.7|5069.7|5069.99|5069.99|5069.7|5069.7|0
1627640110000|2021-07-30 10:15:10|5069.63|5069.63|5070.74|5070.74|5070.74|5070.74|5069.63|5069.63|0
1627640120000|2021-07-30 10:15:20|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|0
1627640130000|2021-07-30 10:15:30|5071.27|5071.27|5072.01|5072.01|5072.01|5072.01|5071.27|5071.27|0
1627640150000|2021-07-30 10:15:50|5072.97|5072.97|5073.21|5073.21|5073.21|5073.21|5072.97|5072.97|0
1627640160000|2021-07-30 10:16:00|5073.42|5073.42|5074.53|5074.53|5074.53|5074.53|5073.42|5073.42|0
1627640170000|2021-07-30 10:16:10|5074.74|5074.74|5074|5074|5074.74|5074.74|5074|5074|0
1627640180000|2021-07-30 10:16:20|5074.24|5074.24|5074.74|5074.74|5075.03|5075.03|5074.24|5074.24|0
1627640190000|2021-07-30 10:16:30|5075.25|5075.25|5076.49|5076.49|5076.49|5076.49|5075.25|5075.25|0
1627640210000|2021-07-30 10:16:50|5076.78|5076.78|5077.45|5077.45|5077.45|5077.45|5076.78|5076.78|0
1627640220000|2021-07-30 10:17:00|5078.03|5078.03|5080.82|5080.82|5080.82|5080.82|5078.03|5078.03|0
1627640230000|2021-07-30 10:17:10|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|0
1627640240000|2021-07-30 10:17:20|5081.56|5081.56|5082.74|5082.74|5082.98|5082.98|5081.56|5081.56|0
1627640250000|2021-07-30 10:17:30|5082.31|5082.31|5083.14|5083.14|5083.14|5083.14|5082.27|5082.27|0
1627640260000|2021-07-30 10:17:40|5084.05|5084.05|5083.47|5083.47|5084.57|5084.57|5083.47|5083.47|0
1627640270000|2021-07-30 10:17:50|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|0
1627640280000|2021-07-30 10:18:00|5081.83|5081.83|5082.29|5082.29|5082.29|5082.29|5081.83|5081.83|0
1627640290000|2021-07-30 10:18:10|5082.74|5082.74|5081.2|5081.2|5082.98|5082.98|5081.2|5081.2|0
1627640300000|2021-07-30 10:18:20|5080.99|5080.99|5081.49|5081.49|5081.49|5081.49|5080.97|5080.97|0
1627640310000|2021-07-30 10:18:30|5082.69|5082.69|5081.69|5081.69|5082.69|5082.69|5081.69|5081.69|0
1627640320000|2021-07-30 10:18:40|5080.92|5080.92|5077.8|5077.8|5080.92|5080.92|5077.8|5077.8|0
1627640330000|2021-07-30 10:18:50|5078.28|5078.28|5077.8|5077.8|5078.28|5078.28|5077.51|5077.51|0
1627640340000|2021-07-30 10:19:00|5078.52|5078.52|5078.74|5078.74|5078.74|5078.74|5078.52|5078.52|0
1627640350000|2021-07-30 10:19:10|5078.95|5078.95|5079.48|5079.48|5079.48|5079.48|5078.95|5078.95|0
1627640360000|2021-07-30 10:19:20|5079.96|5079.96|5079|5079|5079.96|5079.96|5079|5079|0
1627640370000|2021-07-30 10:19:30|5079.48|5079.48|5079.55|5079.55|5079.55|5079.55|5078.78|5078.78|0
1627640380000|2021-07-30 10:19:40|5079.02|5079.02|5078.56|5078.56|5079.02|5079.02|5078.33|5078.33|0
1627640390000|2021-07-30 10:19:50|5079.52|5079.52|5078.8|5078.8|5079.52|5079.52|5078.8|5078.8|0
1627640410000|2021-07-30 10:20:10|5079.28|5079.28|5078.77|5078.77|5079.28|5079.28|5078.48|5078.48|0
1627640420000|2021-07-30 10:20:20|5078.54|5078.54|5081.48|5081.48|5081.97|5081.97|5078.54|5078.54|0
1627640430000|2021-07-30 10:20:30|5081.24|5081.24|5085.04|5085.04|5085.04|5085.04|5080.71|5080.71|0
1627640440000|2021-07-30 10:20:40|5084.77|5084.77|5085.27|5085.27|5085.27|5085.27|5084.77|5084.77|0
1627640450000|2021-07-30 10:20:50|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|0
1627640460000|2021-07-30 10:21:00|5085.46|5085.46|5083.61|5083.61|5085.46|5085.46|5083.61|5083.61|0
1627640470000|2021-07-30 10:21:10|5083.18|5083.18|5081.67|5081.67|5083.42|5083.42|5081.67|5081.67|0
1627640480000|2021-07-30 10:21:20|5081.43|5081.43|5082.13|5082.13|5082.13|5082.13|5081.43|5081.43|0
1627640490000|2021-07-30 10:21:30|5081.6|5081.6|5081.38|5081.38|5081.84|5081.84|5081.38|5081.38|0
1627640500000|2021-07-30 10:21:40|5081.14|5081.14|5080.33|5080.33|5081.38|5081.38|5080.33|5080.33|0
1627640510000|2021-07-30 10:21:50|5080.8|5080.8|5080.28|5080.28|5080.8|5080.8|5080.28|5080.28|0
1627640520000|2021-07-30 10:22:00|5080.57|5080.57|5080.57|5080.57|5080.57|5080.57|5080.57|5080.57|0
1627640530000|2021-07-30 10:22:10|5080.55|5080.55|5080.77|5080.77|5080.79|5080.79|5080.55|5080.55|0
1627640540000|2021-07-30 10:22:20|5080.33|5080.33|5079.09|5079.09|5080.33|5080.33|5079.09|5079.09|0
1627640550000|2021-07-30 10:22:30|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|0
1627640560000|2021-07-30 10:22:40|5079.09|5079.09|5078.85|5078.85|5079.09|5079.09|5078.85|5078.85|0
1627640570000|2021-07-30 10:22:50|5078.27|5078.27|5078.25|5078.25|5078.27|5078.27|5078.25|5078.25|0
1627640590000|2021-07-30 10:23:10|5077.96|5077.96|5077.96|5077.96|5077.96|5077.96|5077.96|5077.96|0
1627640600000|2021-07-30 10:23:20|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|0
1627640620000|2021-07-30 10:23:40|5077.96|5077.96|5075.56|5075.56|5077.96|5077.96|5075.56|5075.56|0
1627640630000|2021-07-30 10:23:50|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|0
1627640640000|2021-07-30 10:24:00|5076.23|5076.23|5076.93|5076.93|5076.93|5076.93|5076.23|5076.23|0
1627640650000|2021-07-30 10:24:10|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|0
1627640660000|2021-07-30 10:24:20|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|0
1627640670000|2021-07-30 10:24:30|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|0
1627640680000|2021-07-30 10:24:40|5076.26|5076.26|5076.02|5076.02|5076.26|5076.26|5076.02|5076.02|0
1627640690000|2021-07-30 10:24:50|5075.44|5075.44|5075.2|5075.2|5075.44|5075.44|5075.2|5075.2|0
1627640700000|2021-07-30 10:25:00|5075.49|5075.49|5074.72|5074.72|5075.49|5075.49|5074.72|5074.72|0
1627640710000|2021-07-30 10:25:10|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|0
1627640720000|2021-07-30 10:25:20|5075.25|5075.25|5077.24|5077.24|5077.24|5077.24|5075.25|5075.25|0
1627640730000|2021-07-30 10:25:30|5077.16|5077.16|5076.88|5076.88|5077.16|5077.16|5076.88|5076.88|0
1627640740000|2021-07-30 10:25:40|5076.16|5076.16|5074.46|5074.46|5076.16|5076.16|5074.46|5074.46|0
1627640750000|2021-07-30 10:25:50|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|0
1627640760000|2021-07-30 10:26:00|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.69|5073.69|0
1627640780000|2021-07-30 10:26:20|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|0
1627640790000|2021-07-30 10:26:30|5074.16|5074.16|5074.87|5074.87|5074.87|5074.87|5074.16|5074.16|0
1627640800000|2021-07-30 10:26:40|5074.83|5074.83|5075.36|5075.36|5075.36|5075.36|5074.83|5074.83|0
1627640810000|2021-07-30 10:26:50|5075.58|5075.58|5075.36|5075.36|5075.58|5075.58|5075.36|5075.36|0
1627640830000|2021-07-30 10:27:10|5076.85|5076.85|5076.85|5076.85|5076.85|5076.85|5076.85|5076.85|0
1627640840000|2021-07-30 10:27:20|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|0
1627640850000|2021-07-30 10:27:30|5076.39|5076.39|5075.65|5075.65|5076.39|5076.39|5075.65|5075.65|0
1627640860000|2021-07-30 10:27:40|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|0
1627640870000|2021-07-30 10:27:50|5074.91|5074.91|5075.36|5075.36|5075.36|5075.36|5074.91|5074.91|0
1627640890000|2021-07-30 10:28:10|5075.65|5075.65|5075.85|5075.85|5075.89|5075.89|5075.65|5075.65|0
1627640900000|2021-07-30 10:28:20|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|0
1627640910000|2021-07-30 10:28:30|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|0
1627640920000|2021-07-30 10:28:40|5075.36|5075.36|5075.94|5075.94|5075.94|5075.94|5075.36|5075.36|0
1627640940000|2021-07-30 10:29:00|5075.36|5075.36|5074.48|5074.48|5075.44|5075.44|5074.48|5074.48|0
1627640950000|2021-07-30 10:29:10|5074.5|5074.5|5074.26|5074.26|5074.5|5074.5|5074.26|5074.26|0
1627640960000|2021-07-30 10:29:20|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|0
1627640970000|2021-07-30 10:29:30|5073.91|5073.91|5074.37|5074.37|5074.37|5074.37|5073.84|5073.84|0
1627640980000|2021-07-30 10:29:40|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|0
1627640990000|2021-07-30 10:29:50|5074.1|5074.1|5072.26|5072.26|5074.1|5074.1|5072.26|5072.26|0
1627641000000|2021-07-30 10:30:00|5072.25|5072.25|5073.33|5073.33|5073.33|5073.33|5072.25|5072.25|0
1627641010000|2021-07-30 10:30:10|5073.04|5073.04|5072.56|5072.56|5073.04|5073.04|5072.56|5072.56|0
1627641040000|2021-07-30 10:30:40|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|0
1627641050000|2021-07-30 10:30:50|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|0
1627641060000|2021-07-30 10:31:00|5071.53|5071.53|5071.82|5071.82|5071.82|5071.82|5071.53|5071.53|0
1627641070000|2021-07-30 10:31:10|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|0
1627641100000|2021-07-30 10:31:40|5071.77|5071.77|5071.55|5071.55|5071.77|5071.77|5071.55|5071.55|0
1627641110000|2021-07-30 10:31:50|5071.51|5071.51|5071.3|5071.3|5071.51|5071.51|5071.3|5071.3|0
1627641120000|2021-07-30 10:32:00|5072.11|5072.11|5072.11|5072.11|5072.11|5072.11|5072.11|5072.11|0
1627641140000|2021-07-30 10:32:20|5071.82|5071.82|5072.33|5072.33|5072.33|5072.33|5071.35|5071.35|0
1627641150000|2021-07-30 10:32:30|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|0
1627641170000|2021-07-30 10:32:50|5072.78|5072.78|5072.33|5072.33|5073.53|5073.53|5072.33|5072.33|0
1627641180000|2021-07-30 10:33:00|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|0
1627641190000|2021-07-30 10:33:10|5072.83|5072.83|5072.83|5072.83|5072.83|5072.83|5072.83|5072.83|0
1627641210000|2021-07-30 10:33:30|5072.54|5072.54|5071.93|5071.93|5072.54|5072.54|5071.93|5071.93|0
1627641220000|2021-07-30 10:33:40|5071.71|5071.71|5072.08|5072.08|5072.08|5072.08|5071.71|5071.71|0
1627641230000|2021-07-30 10:33:50|5072.51|5072.51|5073.35|5073.35|5073.35|5073.35|5072.51|5072.51|0
1627641240000|2021-07-30 10:34:00|5074.29|5074.29|5075.82|5075.82|5075.82|5075.82|5074.29|5074.29|0
1627641250000|2021-07-30 10:34:10|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|0
1627641260000|2021-07-30 10:34:20|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|0
1627641270000|2021-07-30 10:34:30|5076.57|5076.57|5077|5077|5077|5077|5076.51|5076.51|0
1627641280000|2021-07-30 10:34:40|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|0
1627641290000|2021-07-30 10:34:50|5077.26|5077.26|5077.28|5077.28|5077.28|5077.28|5077.26|5077.26|0
1627641300000|2021-07-30 10:35:00|5077.57|5077.57|5077.59|5077.59|5077.59|5077.59|5077.3|5077.3|0
1627641310000|2021-07-30 10:35:10|5077.61|5077.61|5077.64|5077.64|5077.64|5077.64|5077.61|5077.61|0
1627641320000|2021-07-30 10:35:20|5077.88|5077.88|5078.9|5078.9|5078.9|5078.9|5077.88|5077.88|0
1627641330000|2021-07-30 10:35:30|5078.88|5078.88|5078.86|5078.86|5078.96|5078.96|5078.86|5078.86|0
1627641340000|2021-07-30 10:35:40|5079.37|5079.37|5078.84|5078.84|5079.37|5079.37|5078.84|5078.84|0
1627641360000|2021-07-30 10:36:00|5077.93|5077.93|5077.32|5077.32|5077.93|5077.93|5077.1|5077.1|0
1627641380000|2021-07-30 10:36:20|5077.61|5077.61|5077.25|5077.25|5077.84|5077.84|5077.25|5077.25|0
1627641400000|2021-07-30 10:36:40|5076.81|5076.81|5076.05|5076.05|5076.81|5076.81|5075.59|5075.59|0
1627641410000|2021-07-30 10:36:50|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|0
1627641420000|2021-07-30 10:37:00|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|0
1627641430000|2021-07-30 10:37:10|5076.29|5076.29|5076.51|5076.51|5076.52|5076.52|5076.29|5076.29|0
1627641440000|2021-07-30 10:37:20|5076.54|5076.54|5075.33|5075.33|5076.62|5076.62|5075.33|5075.33|0
1627641470000|2021-07-30 10:37:50|5075.4|5075.4|5075.11|5075.11|5075.4|5075.4|5075.11|5075.11|0
1627641480000|2021-07-30 10:38:00|5075.62|5075.62|5075.83|5075.83|5075.83|5075.83|5075.62|5075.62|0
1627641490000|2021-07-30 10:38:10|5076.12|5076.12|5078.28|5078.28|5078.28|5078.28|5076.12|5076.12|0
1627641510000|2021-07-30 10:38:30|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|0
1627641520000|2021-07-30 10:38:40|5078.55|5078.55|5078.69|5078.69|5078.98|5078.98|5078.55|5078.55|0
1627641530000|2021-07-30 10:38:50|5078.4|5078.4|5078.65|5078.65|5078.69|5078.69|5078.4|5078.4|0
1627641540000|2021-07-30 10:39:00|5078.19|5078.19|5078.17|5078.17|5078.19|5078.19|5077.67|5077.67|0
1627641550000|2021-07-30 10:39:10|5077.88|5077.88|5077.92|5077.92|5077.92|5077.92|5077.88|5077.88|0
1627641580000|2021-07-30 10:39:40|5077.71|5077.71|5077.96|5077.96|5077.96|5077.96|5077.71|5077.71|0
1627641590000|2021-07-30 10:39:50|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|0
1627641600000|2021-07-30 10:40:00|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|0
1627641610000|2021-07-30 10:40:10|5077.63|5077.63|5076.62|5076.62|5077.63|5077.63|5076.62|5076.62|0
1627641620000|2021-07-30 10:40:20|5076.6|5076.6|5076.95|5076.95|5076.95|5076.95|5076.6|5076.6|0
1627641640000|2021-07-30 10:40:40|5076.93|5076.93|5076.93|5076.93|5076.93|5076.93|5076.93|5076.93|0
1627641660000|2021-07-30 10:41:00|5077.22|5077.22|5077.18|5077.18|5077.22|5077.22|5077.18|5077.18|0
1627641670000|2021-07-30 10:41:10|5076.7|5076.7|5076.51|5076.51|5076.7|5076.7|5076.2|5076.2|0
1627641680000|2021-07-30 10:41:20|5076.22|5076.22|5075.93|5075.93|5076.22|5076.22|5075.93|5075.93|0
1627641690000|2021-07-30 10:41:30|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|0
1627641700000|2021-07-30 10:41:40|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|0
1627641710000|2021-07-30 10:41:50|5075.29|5075.29|5075.76|5075.76|5075.76|5075.76|5074.78|5074.78|0
1627641720000|2021-07-30 10:42:00|5076|5076|5076|5076|5076|5076|5076|5076|0
1627641730000|2021-07-30 10:42:10|5076.29|5076.29|5076.43|5076.43|5076.72|5076.72|5076.29|5076.29|0
1627641740000|2021-07-30 10:42:20|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|0
1627641770000|2021-07-30 10:42:50|5076.15|5076.15|5075.42|5075.42|5076.15|5076.15|5075.42|5075.42|0
1627641780000|2021-07-30 10:43:00|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.93|5074.93|0
1627641790000|2021-07-30 10:43:10|5074.73|5074.73|5073.97|5073.97|5074.73|5074.73|5073.97|5073.97|0
1627641800000|2021-07-30 10:43:20|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|0
1627641810000|2021-07-30 10:43:30|5074.33|5074.33|5074.69|5074.69|5074.98|5074.98|5074.33|5074.33|0
1627641820000|2021-07-30 10:43:40|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|0
1627641830000|2021-07-30 10:43:50|5075.69|5075.69|5075.4|5075.4|5075.69|5075.69|5075.4|5075.4|0
1627641840000|2021-07-30 10:44:00|5075.16|5075.16|5075.16|5075.16|5075.16|5075.16|5075.16|5075.16|0
1627641860000|2021-07-30 10:44:20|5075.4|5075.4|5075.4|5075.4|5075.4|5075.4|5075.4|5075.4|0
1627641880000|2021-07-30 10:44:40|5075.91|5075.91|5075.91|5075.91|5075.91|5075.91|5075.91|5075.91|0
1627641900000|2021-07-30 10:45:00|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|0
1627641910000|2021-07-30 10:45:10|5075.4|5075.4|5075.19|5075.19|5075.48|5075.48|5075.19|5075.19|0
1627641920000|2021-07-30 10:45:20|5074.95|5074.95|5075.64|5075.64|5075.64|5075.64|5074.66|5074.66|0
1627641930000|2021-07-30 10:45:30|5076.09|5076.09|5076.09|5076.09|5076.38|5076.38|5076.09|5076.09|0
1627641940000|2021-07-30 10:45:40|5076.33|5076.33|5076.55|5076.55|5076.55|5076.55|5076.33|5076.33|0
1627641970000|2021-07-30 10:46:10|5075.81|5075.81|5075.06|5075.06|5075.81|5075.81|5075.06|5075.06|0
1627641990000|2021-07-30 10:46:30|5074.77|5074.77|5075.06|5075.06|5075.06|5075.06|5074.77|5074.77|0
1627642020000|2021-07-30 10:47:00|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|0
1627642030000|2021-07-30 10:47:10|5075.78|5075.78|5076.73|5076.73|5076.73|5076.73|5075.78|5075.78|0
1627642040000|2021-07-30 10:47:20|5076.95|5076.95|5076.52|5076.52|5077.19|5077.19|5076.5|5076.5|0
1627642050000|2021-07-30 10:47:30|5076.54|5076.54|5075.44|5075.44|5076.56|5076.56|5075.09|5075.09|0
1627642060000|2021-07-30 10:47:40|5075.4|5075.4|5075.75|5075.75|5075.75|5075.75|5075.4|5075.4|0
1627642070000|2021-07-30 10:47:50|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|0
1627642080000|2021-07-30 10:48:00|5075.29|5075.29|5075.77|5075.77|5076.02|5076.02|5075.29|5075.29|0
1627642090000|2021-07-30 10:48:10|5075.79|5075.79|5075.34|5075.34|5075.79|5075.79|5075.34|5075.34|0
1627642100000|2021-07-30 10:48:20|5074.88|5074.88|5074.79|5074.79|5074.88|5074.88|5074.79|5074.79|0
1627642110000|2021-07-30 10:48:30|5075.07|5075.07|5075.07|5075.07|5075.36|5075.36|5075.07|5075.07|0
1627642130000|2021-07-30 10:48:50|5075.17|5075.17|5075.17|5075.17|5075.17|5075.17|5075.17|5075.17|0
1627642140000|2021-07-30 10:49:00|5077.11|5077.11|5076.88|5076.88|5077.11|5077.11|5076.82|5076.82|0
1627642150000|2021-07-30 10:49:10|5076.9|5076.9|5077.69|5077.69|5077.69|5077.69|5076.9|5076.9|0
1627642170000|2021-07-30 10:49:30|5077.71|5077.71|5078.1|5078.1|5078.1|5078.1|5077.67|5077.67|0
1627642180000|2021-07-30 10:49:40|5078.39|5078.39|5078.07|5078.07|5078.39|5078.39|5077.81|5077.81|0
1627642190000|2021-07-30 10:49:50|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|0
1627642200000|2021-07-30 10:50:00|5077.79|5077.79|5078.16|5078.16|5078.44|5078.44|5077.58|5077.58|0
1627642210000|2021-07-30 10:50:10|5078.15|5078.15|5078.2|5078.2|5078.2|5078.2|5078.15|5078.15|0
1627642220000|2021-07-30 10:50:20|5078.21|5078.21|5079.49|5079.49|5079.49|5079.49|5077.93|5077.93|0
1627642230000|2021-07-30 10:50:30|5079.2|5079.2|5079.37|5079.37|5079.37|5079.37|5078.79|5078.79|0
1627642240000|2021-07-30 10:50:40|5079.08|5079.08|5078.1|5078.1|5079.08|5079.08|5078.1|5078.1|0
1627642250000|2021-07-30 10:50:50|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.1|5078.1|0
1627642290000|2021-07-30 10:51:30|5079.63|5079.63|5079.34|5079.34|5079.63|5079.63|5079.34|5079.34|0
1627642300000|2021-07-30 10:51:40|5079.58|5079.58|5079.74|5079.74|5079.74|5079.74|5079.58|5079.58|0
1627642310000|2021-07-30 10:51:50|5080.32|5080.32|5080.34|5080.34|5080.34|5080.34|5080.32|5080.32|0
1627642320000|2021-07-30 10:52:00|5080.05|5080.05|5079.76|5079.76|5080.05|5080.05|5079.76|5079.76|0
1627642330000|2021-07-30 10:52:10|5079.78|5079.78|5079.79|5079.79|5079.79|5079.79|5079.78|5079.78|0
1627642340000|2021-07-30 10:52:20|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|0
1627642350000|2021-07-30 10:52:30|5080.16|5080.16|5079.58|5079.58|5080.16|5080.16|5079.58|5079.58|0
1627642360000|2021-07-30 10:52:40|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|0
1627642380000|2021-07-30 10:53:00|5079.91|5079.91|5079.68|5079.68|5079.97|5079.97|5079.68|5079.68|0
1627642390000|2021-07-30 10:53:10|5079.97|5079.97|5080.24|5080.24|5080.24|5080.24|5079.97|5079.97|0
1627642430000|2021-07-30 10:53:50|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|0
1627642450000|2021-07-30 10:54:10|5080.43|5080.43|5080|5080|5080.43|5080.43|5080|5080|0
1627642460000|2021-07-30 10:54:20|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|0
1627642470000|2021-07-30 10:54:30|5080|5080|5080|5080|5080|5080|5080|5080|0
1627642480000|2021-07-30 10:54:40|5079.71|5079.71|5078.68|5078.68|5079.71|5079.71|5078.68|5078.68|0
1627642490000|2021-07-30 10:54:50|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|0
1627642500000|2021-07-30 10:55:00|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|0
1627642510000|2021-07-30 10:55:10|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|0
1627642530000|2021-07-30 10:55:30|5079.04|5079.04|5079.04|5079.04|5079.04|5079.04|5079.04|5079.04|0
1627642540000|2021-07-30 10:55:40|5079|5079|5076.56|5076.56|5079|5079|5076.56|5076.56|0
1627642560000|2021-07-30 10:56:00|5076.5|5076.5|5075.92|5075.92|5076.5|5076.5|5075.92|5075.92|0
1627642570000|2021-07-30 10:56:10|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|0
1627642590000|2021-07-30 10:56:30|5075.92|5075.92|5076.95|5076.95|5076.95|5076.95|5075.92|5075.92|0
1627642600000|2021-07-30 10:56:40|5077.82|5077.82|5077.62|5077.62|5077.82|5077.82|5077.62|5077.62|0
1627642620000|2021-07-30 10:57:00|5077.84|5077.84|5078.13|5078.13|5078.13|5078.13|5077.84|5077.84|0
1627642640000|2021-07-30 10:57:20|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|0
1627642650000|2021-07-30 10:57:30|5079.18|5079.18|5079.47|5079.47|5079.47|5079.47|5079.18|5079.18|0
1627642670000|2021-07-30 10:57:50|5079.71|5079.71|5079.84|5079.84|5079.9|5079.9|5079.47|5079.47|0
1627642680000|2021-07-30 10:58:00|5079.63|5079.63|5078.83|5078.83|5079.63|5079.63|5078.83|5078.83|0
1627642690000|2021-07-30 10:58:10|5079.05|5079.05|5078.81|5078.81|5079.05|5079.05|5078.81|5078.81|0
1627642700000|2021-07-30 10:58:20|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|0
1627642710000|2021-07-30 10:58:30|5079.34|5079.34|5079.77|5079.77|5079.77|5079.77|5079.34|5079.34|0
1627642720000|2021-07-30 10:58:40|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|0
1627642740000|2021-07-30 10:59:00|5080.64|5080.64|5081.59|5081.59|5081.62|5081.62|5080.58|5080.58|0
1627642770000|2021-07-30 10:59:30|5081.88|5081.88|5082.36|5082.36|5082.36|5082.36|5081.88|5081.88|0
1627642780000|2021-07-30 10:59:40|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|0
1627642790000|2021-07-30 10:59:50|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|0
1627642800000|2021-07-30 11:00:00|5083.71|5083.71|5086.22|5086.22|5086.22|5086.22|5083.71|5083.71|0
1627642810000|2021-07-30 11:00:10|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|0
1627642830000|2021-07-30 11:00:30|5085.82|5085.82|5085.42|5085.42|5085.82|5085.82|5084.97|5084.97|0
1627642840000|2021-07-30 11:00:40|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|0
1627642850000|2021-07-30 11:00:50|5084.66|5084.66|5084.94|5084.94|5084.94|5084.94|5084.66|5084.66|0
1627642860000|2021-07-30 11:01:00|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|0
1627642870000|2021-07-30 11:01:10|5084.89|5084.89|5084.42|5084.42|5084.89|5084.89|5084.42|5084.42|0
1627642880000|2021-07-30 11:01:20|5084.2|5084.2|5085.09|5085.09|5085.09|5085.09|5084.2|5084.2|0
1627642890000|2021-07-30 11:01:30|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|0
1627642900000|2021-07-30 11:01:40|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|0
1627642910000|2021-07-30 11:01:50|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|0
1627642920000|2021-07-30 11:02:00|5085.28|5085.28|5084.09|5084.09|5085.28|5085.28|5084.09|5084.09|0
1627642930000|2021-07-30 11:02:10|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|0
1627642940000|2021-07-30 11:02:20|5082.57|5082.57|5082.28|5082.28|5082.86|5082.86|5082.28|5082.28|0
1627642950000|2021-07-30 11:02:30|5082.57|5082.57|5082.79|5082.79|5082.79|5082.79|5082.57|5082.57|0
1627642960000|2021-07-30 11:02:40|5082.71|5082.71|5080.75|5080.75|5082.71|5082.71|5080.75|5080.75|0
1627642970000|2021-07-30 11:02:50|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|0
1627642990000|2021-07-30 11:03:10|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|0
1627643000000|2021-07-30 11:03:20|5081.2|5081.2|5081.94|5081.94|5081.94|5081.94|5081.2|5081.2|0
1627643020000|2021-07-30 11:03:40|5081.65|5081.65|5080.75|5080.75|5081.65|5081.65|5080.46|5080.46|0
1627643030000|2021-07-30 11:03:50|5080|5080|5080|5080|5080|5080|5080|5080|0
1627643040000|2021-07-30 11:04:00|5080.24|5080.24|5080.91|5080.91|5080.91|5080.91|5080.24|5080.24|0
1627643050000|2021-07-30 11:04:10|5081.15|5081.15|5081.15|5081.15|5081.15|5081.15|5081.15|5081.15|0
1627643060000|2021-07-30 11:04:20|5080.48|5080.48|5079.26|5079.26|5080.48|5080.48|5078.97|5078.97|0
1627643070000|2021-07-30 11:04:30|5079.04|5079.04|5078.75|5078.75|5079.04|5079.04|5077.96|5077.96|0
1627643080000|2021-07-30 11:04:40|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|0
1627643090000|2021-07-30 11:04:50|5078.75|5078.75|5078.46|5078.46|5078.75|5078.75|5078.18|5078.18|0
1627643100000|2021-07-30 11:05:00|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|0
1627643120000|2021-07-30 11:05:20|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|0
1627643130000|2021-07-30 11:05:30|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|0
1627643140000|2021-07-30 11:05:40|5077.77|5077.77|5077.27|5077.27|5077.85|5077.85|5077.27|5077.27|0
1627643150000|2021-07-30 11:05:50|5076.98|5076.98|5077.9|5077.9|5077.92|5077.92|5076.76|5076.76|0
1627643160000|2021-07-30 11:06:00|5078.13|5078.13|5078.13|5078.13|5078.13|5078.13|5078.13|5078.13|0
1627643190000|2021-07-30 11:06:30|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|0
1627643210000|2021-07-30 11:06:50|5078.06|5078.06|5077.98|5077.98|5078.06|5078.06|5077.98|5077.98|0
1627643220000|2021-07-30 11:07:00|5078.27|5078.27|5078.27|5078.27|5078.27|5078.27|5078.27|5078.27|0
1627643240000|2021-07-30 11:07:20|5078.49|5078.49|5078.73|5078.73|5078.73|5078.73|5078.49|5078.49|0
1627643260000|2021-07-30 11:07:40|5078.94|5078.94|5079.98|5079.98|5079.98|5079.98|5078.94|5078.94|0
1627643280000|2021-07-30 11:08:00|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|0
1627643290000|2021-07-30 11:08:10|5080.33|5080.33|5080.55|5080.55|5080.55|5080.55|5080.33|5080.33|0
1627643310000|2021-07-30 11:08:30|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|0
1627643320000|2021-07-30 11:08:40|5081.39|5081.39|5081.1|5081.1|5081.39|5081.39|5081.1|5081.1|0
1627643330000|2021-07-30 11:08:50|5080.89|5080.89|5080.6|5080.6|5080.89|5080.89|5080.6|5080.6|0
1627643340000|2021-07-30 11:09:00|5081.13|5081.13|5081.36|5081.36|5081.36|5081.36|5081.13|5081.13|0
1627643350000|2021-07-30 11:09:10|5081.29|5081.29|5079.64|5079.64|5081.29|5081.29|5079.64|5079.64|0
1627643370000|2021-07-30 11:09:30|5080.22|5080.22|5079.64|5079.64|5080.22|5080.22|5079.64|5079.64|0
1627643380000|2021-07-30 11:09:40|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|0
1627643390000|2021-07-30 11:09:50|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|0
1627643400000|2021-07-30 11:10:00|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|0
1627643410000|2021-07-30 11:10:10|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|0
1627643420000|2021-07-30 11:10:20|5079.4|5079.4|5078.82|5078.82|5079.4|5079.4|5078.82|5078.82|0
1627643440000|2021-07-30 11:10:40|5078.13|5078.13|5076.9|5076.9|5078.13|5078.13|5076.9|5076.9|0
1627643450000|2021-07-30 11:10:50|5076.32|5076.32|5075.68|5075.68|5076.32|5076.32|5075.68|5075.68|0
1627643460000|2021-07-30 11:11:00|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|0
1627643470000|2021-07-30 11:11:10|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|0
1627643480000|2021-07-30 11:11:20|5075.68|5075.68|5075.92|5075.92|5075.92|5075.92|5075.68|5075.68|0
1627643490000|2021-07-30 11:11:30|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|0
1627643520000|2021-07-30 11:12:00|5076.14|5076.14|5076.88|5076.88|5076.88|5076.88|5076.14|5076.14|0
1627643540000|2021-07-30 11:12:20|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|0
1627643550000|2021-07-30 11:12:30|5077.41|5077.41|5078.32|5078.32|5078.32|5078.32|5077.41|5077.41|0
1627643560000|2021-07-30 11:12:40|5077.84|5077.84|5077.84|5077.84|5077.84|5077.84|5077.84|5077.84|0
1627643570000|2021-07-30 11:12:50|5078.53|5078.53|5078.82|5078.82|5078.82|5078.82|5078.53|5078.53|0
1627643580000|2021-07-30 11:13:00|5078.87|5078.87|5079.03|5079.03|5079.54|5079.54|5078.79|5078.79|0
1627643590000|2021-07-30 11:13:10|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.01|5079.01|0
1627643610000|2021-07-30 11:13:30|5079.01|5079.01|5078.74|5078.74|5079.01|5079.01|5078.5|5078.5|0
1627643620000|2021-07-30 11:13:40|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5078.74|5078.74|0
1627643630000|2021-07-30 11:13:50|5078.74|5078.74|5079.27|5079.27|5079.27|5079.27|5078.74|5078.74|0
1627643640000|2021-07-30 11:14:00|5079.51|5079.51|5079.94|5079.94|5079.94|5079.94|5079.51|5079.51|0
1627643650000|2021-07-30 11:14:10|5079.7|5079.7|5079.99|5079.99|5079.99|5079.99|5079.7|5079.7|0
1627643660000|2021-07-30 11:14:20|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|0
1627643670000|2021-07-30 11:14:30|5079.82|5079.82|5079.91|5079.91|5079.91|5079.91|5079.8|5079.8|0
1627643680000|2021-07-30 11:14:40|5080.62|5080.62|5081.77|5081.77|5081.77|5081.77|5080.62|5080.62|0
1627643690000|2021-07-30 11:14:50|5081.56|5081.56|5081.29|5081.29|5081.56|5081.56|5081.27|5081.27|0
1627643700000|2021-07-30 11:15:00|5081.26|5081.26|5080.81|5080.81|5081.26|5081.26|5080.81|5080.81|0
1627643710000|2021-07-30 11:15:10|5081.1|5081.1|5081.31|5081.31|5081.31|5081.31|5081.1|5081.1|0
1627643730000|2021-07-30 11:15:30|5081.6|5081.6|5081.31|5081.31|5081.6|5081.6|5081.31|5081.31|0
1627643740000|2021-07-30 11:15:40|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|0
1627643750000|2021-07-30 11:15:50|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|0
1627643770000|2021-07-30 11:16:10|5081.07|5081.07|5081.39|5081.39|5081.39|5081.39|5081.07|5081.07|0
1627643780000|2021-07-30 11:16:20|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|0
1627643790000|2021-07-30 11:16:30|5082.09|5082.09|5082.09|5082.09|5082.37|5082.37|5082.09|5082.09|0
1627643800000|2021-07-30 11:16:40|5081.5|5081.5|5081.28|5081.28|5081.5|5081.5|5081.28|5081.28|0
1627643820000|2021-07-30 11:17:00|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|0
1627643850000|2021-07-30 11:17:30|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|0
1627643860000|2021-07-30 11:17:40|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|0
1627643880000|2021-07-30 11:18:00|5081.81|5081.81|5082.1|5082.1|5082.1|5082.1|5081.81|5081.81|0
1627643900000|2021-07-30 11:18:20|5081.81|5081.81|5083.01|5083.01|5083.01|5083.01|5081.81|5081.81|0
1627643910000|2021-07-30 11:18:30|5083.25|5083.25|5083.22|5083.22|5083.46|5083.46|5083.22|5083.22|0
1627643940000|2021-07-30 11:19:00|5083.11|5083.11|5083.34|5083.34|5083.34|5083.34|5083.11|5083.11|0
1627643950000|2021-07-30 11:19:10|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|0
1627643960000|2021-07-30 11:19:20|5084.07|5084.07|5083.73|5083.73|5084.3|5084.3|5083.73|5083.73|0
1627643970000|2021-07-30 11:19:30|5083.51|5083.51|5082.74|5082.74|5083.94|5083.94|5082.74|5082.74|0
1627643980000|2021-07-30 11:19:40|5082.53|5082.53|5082.53|5082.53|5082.53|5082.53|5082.53|5082.53|0
1627643990000|2021-07-30 11:19:50|5082.74|5082.74|5082.24|5082.24|5082.74|5082.74|5082.24|5082.24|0
1627644000000|2021-07-30 11:20:00|5082.02|5082.02|5081.81|5081.81|5082.02|5082.02|5081.81|5081.81|0
1627644010000|2021-07-30 11:20:10|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|0
1627644020000|2021-07-30 11:20:20|5081.81|5081.81|5080.85|5080.85|5081.81|5081.81|5080.85|5080.85|0
1627644030000|2021-07-30 11:20:30|5080.27|5080.27|5080.27|5080.27|5080.27|5080.27|5080.27|5080.27|0
1627644040000|2021-07-30 11:20:40|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|0
1627644050000|2021-07-30 11:20:50|5080.35|5080.35|5080.06|5080.06|5080.35|5080.35|5080.06|5080.06|0
1627644060000|2021-07-30 11:21:00|5079.37|5079.37|5079.58|5079.58|5079.58|5079.58|5079.37|5079.37|0
1627644070000|2021-07-30 11:21:10|5079.55|5079.55|5079.99|5079.99|5080.22|5080.22|5079.55|5079.55|0
1627644090000|2021-07-30 11:21:30|5080.57|5080.57|5080.28|5080.28|5080.57|5080.57|5080.28|5080.28|0
1627644110000|2021-07-30 11:21:50|5080.04|5080.04|5079.03|5079.03|5080.04|5080.04|5079.03|5079.03|0
1627644120000|2021-07-30 11:22:00|5078.56|5078.56|5078.56|5078.56|5078.77|5078.77|5078.56|5078.56|0
1627644130000|2021-07-30 11:22:10|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|0
1627644140000|2021-07-30 11:22:20|5079.42|5079.42|5080.67|5080.67|5080.96|5080.96|5079.42|5079.42|0
1627644150000|2021-07-30 11:22:30|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|0
1627644160000|2021-07-30 11:22:40|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|0
1627644180000|2021-07-30 11:23:00|5081.18|5081.18|5080.6|5080.6|5081.76|5081.76|5080.6|5080.6|0
1627644190000|2021-07-30 11:23:10|5080.07|5080.07|5079.64|5079.64|5080.07|5080.07|5079.64|5079.64|0
1627644200000|2021-07-30 11:23:20|5079.35|5079.35|5079.13|5079.13|5079.35|5079.35|5079.13|5079.13|0
1627644210000|2021-07-30 11:23:30|5079.11|5079.11|5080.89|5080.89|5081.87|5081.87|5079.11|5079.11|0
1627644230000|2021-07-30 11:23:50|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|0
1627644250000|2021-07-30 11:24:10|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|0
1627644260000|2021-07-30 11:24:20|5081.63|5081.63|5083.17|5083.17|5083.17|5083.17|5081.63|5081.63|0
1627644270000|2021-07-30 11:24:30|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|0
1627644310000|2021-07-30 11:25:10|5083.17|5083.17|5083.41|5083.41|5083.41|5083.41|5082.88|5082.88|0
1627644320000|2021-07-30 11:25:20|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|0
1627644330000|2021-07-30 11:25:30|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|0
1627644340000|2021-07-30 11:25:40|5082.41|5082.41|5082.19|5082.19|5082.41|5082.41|5082.19|5082.19|0
1627644350000|2021-07-30 11:25:50|5081.72|5081.72|5081.43|5081.43|5081.72|5081.72|5081.43|5081.43|0
1627644380000|2021-07-30 11:26:20|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|0
1627644400000|2021-07-30 11:26:40|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|0
1627644410000|2021-07-30 11:26:50|5080.95|5080.95|5080.73|5080.73|5080.95|5080.95|5080.73|5080.73|0
1627644420000|2021-07-30 11:27:00|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|0
1627644440000|2021-07-30 11:27:20|5081.21|5081.21|5082.99|5082.99|5082.99|5082.99|5081.21|5081.21|0
1627644450000|2021-07-30 11:27:30|5082.77|5082.77|5082.77|5082.77|5082.77|5082.77|5082.77|5082.77|0
1627644460000|2021-07-30 11:27:40|5082.56|5082.56|5082.08|5082.08|5082.56|5082.56|5082.08|5082.08|0
1627644470000|2021-07-30 11:27:50|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|0
1627644480000|2021-07-30 11:28:00|5081.29|5081.29|5079.78|5079.78|5081.29|5081.29|5079.78|5079.78|0
1627644490000|2021-07-30 11:28:10|5079.56|5079.56|5079.08|5079.08|5079.56|5079.56|5079.08|5079.08|0
1627644500000|2021-07-30 11:28:20|5079.37|5079.37|5079.33|5079.33|5079.37|5079.37|5079.33|5079.33|0
1627644510000|2021-07-30 11:28:30|5079.11|5079.11|5079.35|5079.35|5079.35|5079.35|5079.11|5079.11|0
1627644520000|2021-07-30 11:28:40|5079.64|5079.64|5080.12|5080.12|5080.12|5080.12|5079.64|5079.64|0
1627644530000|2021-07-30 11:28:50|5080.41|5080.41|5081.6|5081.6|5081.6|5081.6|5080.41|5080.41|0
1627644540000|2021-07-30 11:29:00|5081.39|5081.39|5082.3|5082.3|5082.3|5082.3|5081.17|5081.17|0
1627644550000|2021-07-30 11:29:10|5082.42|5082.42|5084.96|5084.96|5084.96|5084.96|5082.42|5082.42|0
1627644560000|2021-07-30 11:29:20|5084.67|5084.67|5085.25|5085.25|5085.25|5085.25|5084.67|5084.67|0
1627644580000|2021-07-30 11:29:40|5085.73|5085.73|5085.17|5085.17|5086.16|5086.16|5085.17|5085.17|0
1627644590000|2021-07-30 11:29:50|5084.96|5084.96|5082.7|5082.7|5084.96|5084.96|5082.7|5082.7|0
1627644600000|2021-07-30 11:30:00|5082.42|5082.42|5083.71|5083.71|5083.71|5083.71|5082.42|5082.42|0
1627644610000|2021-07-30 11:30:10|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|0
1627644620000|2021-07-30 11:30:20|5083.13|5083.13|5082.81|5082.81|5083.13|5083.13|5082.81|5082.81|0
1627644640000|2021-07-30 11:30:40|5082.8|5082.8|5082.8|5082.8|5082.8|5082.8|5082.8|5082.8|0
1627644650000|2021-07-30 11:30:50|5083.09|5083.09|5084|5084|5084|5084|5083.09|5083.09|0
1627644660000|2021-07-30 11:31:00|5084.29|5084.29|5082.8|5082.8|5084.29|5084.29|5082.8|5082.8|0
1627644670000|2021-07-30 11:31:10|5082.58|5082.58|5082.34|5082.34|5082.58|5082.58|5082.05|5082.05|0
1627644690000|2021-07-30 11:31:30|5082.56|5082.56|5082.05|5082.05|5082.56|5082.56|5082.05|5082.05|0
1627644710000|2021-07-30 11:31:50|5082.27|5082.27|5082.05|5082.05|5082.27|5082.27|5082.05|5082.05|0
1627644720000|2021-07-30 11:32:00|5081.57|5081.57|5081.3|5081.3|5081.59|5081.59|5081.3|5081.3|0
1627644730000|2021-07-30 11:32:10|5081.09|5081.09|5080.87|5080.87|5081.09|5081.09|5080.87|5080.87|0
1627644740000|2021-07-30 11:32:20|5080.95|5080.95|5080.41|5080.41|5080.99|5080.99|5080.41|5080.41|0
1627644750000|2021-07-30 11:32:30|5079.46|5079.46|5079.24|5079.24|5079.46|5079.46|5079.24|5079.24|0
1627644760000|2021-07-30 11:32:40|5078.95|5078.95|5078.95|5078.95|5079.24|5079.24|5078.95|5078.95|0
1627644770000|2021-07-30 11:32:50|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|0
1627644780000|2021-07-30 11:33:00|5080.66|5080.66|5081.85|5081.85|5081.85|5081.85|5080.66|5080.66|0
1627644800000|2021-07-30 11:33:20|5082.09|5082.09|5082.31|5082.31|5082.31|5082.31|5082.09|5082.09|0
1627644810000|2021-07-30 11:33:30|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|0
1627644840000|2021-07-30 11:34:00|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|0
1627644850000|2021-07-30 11:34:10|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|0
1627644860000|2021-07-30 11:34:20|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|0
1627644880000|2021-07-30 11:34:40|5083.31|5083.31|5084.21|5084.21|5084.21|5084.21|5083.02|5083.02|0
1627644900000|2021-07-30 11:35:00|5084.64|5084.64|5084.93|5084.93|5084.93|5084.93|5084.64|5084.64|0
1627644910000|2021-07-30 11:35:10|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|0
1627644920000|2021-07-30 11:35:20|5085.39|5085.39|5085.41|5085.41|5085.86|5085.86|5085.39|5085.39|0
1627644930000|2021-07-30 11:35:30|5084.9|5084.9|5084.67|5084.67|5084.9|5084.9|5084.67|5084.67|0
1627644940000|2021-07-30 11:35:40|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|0
1627644950000|2021-07-30 11:35:50|5084.64|5084.64|5084.4|5084.4|5084.64|5084.64|5084.4|5084.4|0
1627644970000|2021-07-30 11:36:10|5084.11|5084.11|5083.9|5083.9|5084.11|5084.11|5083.61|5083.61|0
1627644980000|2021-07-30 11:36:20|5084.48|5084.48|5084.48|5084.48|5084.48|5084.48|5084.48|5084.48|0
1627645000000|2021-07-30 11:36:40|5086.08|5086.08|5086.32|5086.32|5086.32|5086.32|5086.08|5086.08|0
1627645070000|2021-07-30 11:37:50|5085.84|5085.84|5086.13|5086.13|5086.13|5086.13|5085.84|5085.84|0
1627645080000|2021-07-30 11:38:00|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|0
1627645090000|2021-07-30 11:38:10|5086.13|5086.13|5087.41|5087.41|5087.41|5087.41|5086.13|5086.13|0
1627645120000|2021-07-30 11:38:40|5087.19|5087.19|5086.5|5086.5|5087.19|5087.19|5086.5|5086.5|0
1627645130000|2021-07-30 11:38:50|5085.97|5085.97|5086.45|5086.45|5086.45|5086.45|5085.66|5085.66|0
1627645140000|2021-07-30 11:39:00|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|0
1627645160000|2021-07-30 11:39:20|5086.45|5086.45|5086.67|5086.67|5086.67|5086.67|5086.45|5086.45|0
1627645180000|2021-07-30 11:39:40|5087.15|5087.15|5086.86|5086.86|5087.15|5087.15|5086.86|5086.86|0
1627645200000|2021-07-30 11:40:00|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|0
1627645210000|2021-07-30 11:40:10|5087.45|5087.45|5087.93|5087.93|5088.15|5088.15|5087.45|5087.45|0
1627645220000|2021-07-30 11:40:20|5087.92|5087.92|5087.9|5087.9|5087.92|5087.92|5087.9|5087.9|0
1627645240000|2021-07-30 11:40:40|5088.12|5088.12|5088.12|5088.12|5088.12|5088.12|5088.12|5088.12|0
1627645250000|2021-07-30 11:40:50|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|0
1627645260000|2021-07-30 11:41:00|5087.61|5087.61|5086.42|5086.42|5087.9|5087.9|5086.42|5086.42|0
1627645270000|2021-07-30 11:41:10|5086.2|5086.2|5085.91|5085.91|5086.2|5086.2|5085.91|5085.91|0
1627645280000|2021-07-30 11:41:20|5085.41|5085.41|5084.47|5084.47|5085.41|5085.41|5084.47|5084.47|0
1627645290000|2021-07-30 11:41:30|5084.76|5084.76|5085|5085|5085|5085|5084.76|5084.76|0
1627645300000|2021-07-30 11:41:40|5084.47|5084.47|5083.51|5083.51|5084.47|5084.47|5083.51|5083.51|0
1627645310000|2021-07-30 11:41:50|5083.8|5083.8|5083.51|5083.51|5083.8|5083.8|5083.51|5083.51|0
1627645320000|2021-07-30 11:42:00|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|0
1627645330000|2021-07-30 11:42:10|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|0
1627645340000|2021-07-30 11:42:20|5083.28|5083.28|5083.28|5083.28|5083.28|5083.28|5083.28|5083.28|0
1627645350000|2021-07-30 11:42:30|5083.71|5083.71|5084.18|5084.18|5084.18|5084.18|5083.71|5083.71|0
1627645380000|2021-07-30 11:43:00|5084.42|5084.42|5084.21|5084.21|5084.42|5084.42|5083.92|5083.92|0
1627645390000|2021-07-30 11:43:10|5083.73|5083.73|5083.88|5083.88|5084.02|5084.02|5083.73|5083.73|0
1627645420000|2021-07-30 11:43:40|5085.03|5085.03|5084.82|5084.82|5085.03|5085.03|5084.82|5084.82|0
1627645440000|2021-07-30 11:44:00|5085.03|5085.03|5084.58|5084.58|5085.03|5085.03|5084.58|5084.58|0
1627645460000|2021-07-30 11:44:20|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|0
1627645470000|2021-07-30 11:44:30|5084.5|5084.5|5084.26|5084.26|5084.5|5084.5|5084.26|5084.26|0
1627645480000|2021-07-30 11:44:40|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|0
1627645500000|2021-07-30 11:45:00|5084.26|5084.26|5084.5|5084.5|5084.5|5084.5|5084.26|5084.26|0
1627645510000|2021-07-30 11:45:10|5084.74|5084.74|5085.72|5085.72|5085.75|5085.75|5084.74|5084.74|0
1627645530000|2021-07-30 11:45:30|5085.68|5085.68|5085.68|5085.68|5085.68|5085.68|5085.68|5085.68|0
1627645540000|2021-07-30 11:45:40|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|0
1627645560000|2021-07-30 11:46:00|5085.91|5085.91|5086.19|5086.19|5086.19|5086.19|5085.91|5085.91|0
1627645580000|2021-07-30 11:46:20|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|0
1627645590000|2021-07-30 11:46:30|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|0
1627645600000|2021-07-30 11:46:40|5085.21|5085.21|5084.47|5084.47|5085.21|5085.21|5084.47|5084.47|0
1627645610000|2021-07-30 11:46:50|5083.73|5083.73|5083.95|5083.95|5083.95|5083.95|5083.73|5083.73|0
1627645620000|2021-07-30 11:47:00|5084.24|5084.24|5083.73|5083.73|5084.69|5084.69|5083.73|5083.73|0
1627645640000|2021-07-30 11:47:20|5084.17|5084.17|5084.45|5084.45|5084.45|5084.45|5084.17|5084.17|0
1627645650000|2021-07-30 11:47:30|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|0
1627645660000|2021-07-30 11:47:40|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|0
1627645670000|2021-07-30 11:47:50|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|0
1627645680000|2021-07-30 11:48:00|5083.72|5083.72|5080.29|5080.29|5083.72|5083.72|5080.29|5080.29|0
1627645690000|2021-07-30 11:48:10|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|0
1627645700000|2021-07-30 11:48:20|5081.06|5081.06|5081.56|5081.56|5081.56|5081.56|5081.06|5081.06|0
1627645710000|2021-07-30 11:48:30|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|0
1627645720000|2021-07-30 11:48:40|5081.31|5081.31|5081.02|5081.02|5081.31|5081.31|5081.02|5081.02|0
1627645730000|2021-07-30 11:48:50|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|0
1627645740000|2021-07-30 11:49:00|5080.85|5080.85|5080.42|5080.42|5080.85|5080.85|5080.42|5080.42|0
1627645750000|2021-07-30 11:49:10|5080.64|5080.64|5080.35|5080.35|5080.64|5080.64|5080.35|5080.35|0
1627645760000|2021-07-30 11:49:20|5080.8|5080.8|5080.8|5080.8|5080.8|5080.8|5080.8|5080.8|0
1627645780000|2021-07-30 11:49:40|5080.76|5080.76|5081.27|5081.27|5081.27|5081.27|5080.76|5080.76|0
1627645790000|2021-07-30 11:49:50|5081.05|5081.05|5081.05|5081.05|5081.05|5081.05|5081.05|5081.05|0
1627645810000|2021-07-30 11:50:10|5081.03|5081.03|5081.03|5081.03|5081.03|5081.03|5081.03|5081.03|0
1627645820000|2021-07-30 11:50:20|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|0
1627645830000|2021-07-30 11:50:30|5081.52|5081.52|5081.39|5081.39|5081.6|5081.6|5081.1|5081.1|0
1627645840000|2021-07-30 11:50:40|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|0
1627645850000|2021-07-30 11:50:50|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|0
1627645860000|2021-07-30 11:51:00|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|0
1627645870000|2021-07-30 11:51:10|5081.57|5081.57|5082.08|5082.08|5082.08|5082.08|5081.57|5081.57|0
1627645880000|2021-07-30 11:51:20|5082.32|5082.32|5082.08|5082.08|5082.32|5082.32|5082.08|5082.08|0
1627645890000|2021-07-30 11:51:30|5082.66|5082.66|5081.65|5081.65|5082.66|5082.66|5081.65|5081.65|0
1627645920000|2021-07-30 11:52:00|5081.36|5081.36|5081.36|5081.36|5081.36|5081.36|5081.36|5081.36|0
1627645950000|2021-07-30 11:52:30|5081.32|5081.32|5081.08|5081.08|5081.32|5081.32|5081.08|5081.08|0
1627645960000|2021-07-30 11:52:40|5080.86|5080.86|5080.36|5080.36|5080.86|5080.86|5080.36|5080.36|0
1627645970000|2021-07-30 11:52:50|5079.43|5079.43|5078.78|5078.78|5079.9|5079.9|5078.78|5078.78|0
1627645980000|2021-07-30 11:53:00|5079.02|5079.02|5079.45|5079.45|5079.45|5079.45|5079.02|5079.02|0
1627645990000|2021-07-30 11:53:10|5079.49|5079.49|5079.7|5079.7|5079.7|5079.7|5079.49|5079.49|0
1627646000000|2021-07-30 11:53:20|5080.28|5080.28|5080.76|5080.76|5080.76|5080.76|5080.28|5080.28|0
1627646050000|2021-07-30 11:54:10|5080.8|5080.8|5081.23|5081.23|5081.23|5081.23|5080.8|5080.8|0
1627646060000|2021-07-30 11:54:20|5081.19|5081.19|5081.23|5081.23|5081.23|5081.23|5081.19|5081.19|0
1627646070000|2021-07-30 11:54:30|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|0
1627646090000|2021-07-30 11:54:50|5081.59|5081.59|5081.59|5081.59|5081.59|5081.59|5081.3|5081.3|0
1627646100000|2021-07-30 11:55:00|5081.01|5081.01|5080.8|5080.8|5081.01|5081.01|5080.8|5080.8|0
1627646110000|2021-07-30 11:55:10|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|0
1627646120000|2021-07-30 11:55:20|5080.27|5080.27|5080.85|5080.85|5080.85|5080.85|5080.27|5080.27|0
1627646140000|2021-07-30 11:55:40|5080.56|5080.56|5080.27|5080.27|5080.56|5080.56|5080.27|5080.27|0
1627646160000|2021-07-30 11:56:00|5080.85|5080.85|5082.11|5082.11|5082.4|5082.4|5080.85|5080.85|0
1627646180000|2021-07-30 11:56:20|5082.4|5082.4|5082.64|5082.64|5082.64|5082.64|5082.4|5082.4|0
1627646200000|2021-07-30 11:56:40|5082.66|5082.66|5082.66|5082.66|5082.66|5082.66|5082.66|5082.66|0
1627646220000|2021-07-30 11:57:00|5082.87|5082.87|5082.42|5082.42|5082.87|5082.87|5082.13|5082.13|0
1627646230000|2021-07-30 11:57:10|5082.2|5082.2|5082.23|5082.23|5082.23|5082.23|5081.75|5081.75|0
1627646240000|2021-07-30 11:57:20|5082.52|5082.52|5081.27|5081.27|5082.97|5082.97|5081.27|5081.27|0
1627646250000|2021-07-30 11:57:30|5081.23|5081.23|5081.03|5081.03|5081.27|5081.27|5081.03|5081.03|0
1627646260000|2021-07-30 11:57:40|5080.81|5080.81|5081.39|5081.39|5081.39|5081.39|5080.81|5080.81|0
1627646270000|2021-07-30 11:57:50|5081.61|5081.61|5081.63|5081.63|5081.63|5081.63|5081.39|5081.39|0
1627646280000|2021-07-30 11:58:00|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|0
1627646290000|2021-07-30 11:58:10|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|0
1627646300000|2021-07-30 11:58:20|5081.15|5081.15|5080.57|5080.57|5081.15|5081.15|5080.57|5080.57|0
1627646310000|2021-07-30 11:58:30|5080.86|5080.86|5080.86|5080.86|5080.86|5080.86|5080.86|5080.86|0
1627646320000|2021-07-30 11:58:40|5080.65|5080.65|5080.65|5080.65|5080.65|5080.65|5080.65|5080.65|0
1627646330000|2021-07-30 11:58:50|5080.43|5080.43|5080.86|5080.86|5080.86|5080.86|5080.43|5080.43|0
1627646340000|2021-07-30 11:59:00|5081.44|5081.44|5080.53|5080.53|5081.44|5081.44|5080.53|5080.53|0
1627646350000|2021-07-30 11:59:10|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|0
1627646360000|2021-07-30 11:59:20|5080.59|5080.59|5079.84|5079.84|5080.59|5080.59|5079.84|5079.84|0
1627646370000|2021-07-30 11:59:30|5080.13|5080.13|5080.13|5080.13|5080.13|5080.13|5080.13|5080.13|0
1627646400000|2021-07-30 12:00:00|5079.84|5079.84|5080.07|5080.07|5080.07|5080.07|5079.83|5079.83|0
1627646430000|2021-07-30 12:00:30|5080.29|5080.29|5081.03|5081.03|5081.03|5081.03|5080.29|5080.29|0
1627646460000|2021-07-30 12:01:00|5080.79|5080.79|5078.57|5078.57|5080.79|5080.79|5078.57|5078.57|0
1627646470000|2021-07-30 12:01:10|5079.05|5079.05|5079.48|5079.48|5079.48|5079.48|5079.05|5079.05|0
1627646480000|2021-07-30 12:01:20|5079.27|5079.27|5080.01|5080.01|5080.01|5080.01|5079.27|5079.27|0
1627646490000|2021-07-30 12:01:30|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|0
1627646500000|2021-07-30 12:01:40|5079.77|5079.77|5080.11|5080.11|5080.34|5080.34|5079.77|5079.77|0
1627646510000|2021-07-30 12:01:50|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1627646520000|2021-07-30 12:02:00|5079.83|5079.83|5079.41|5079.41|5079.84|5079.84|5079.09|5079.09|0
1627646530000|2021-07-30 12:02:10|5079.19|5079.19|5079.19|5079.19|5079.19|5079.19|5079.19|5079.19|0
1627646540000|2021-07-30 12:02:20|5078.61|5078.61|5078.11|5078.11|5078.61|5078.61|5078.11|5078.11|0
1627646550000|2021-07-30 12:02:30|5077.89|5077.89|5077.4|5077.4|5077.89|5077.89|5077.11|5077.11|0
1627646560000|2021-07-30 12:02:40|5078.05|5078.05|5078.58|5078.58|5078.58|5078.58|5078.05|5078.05|0
1627646570000|2021-07-30 12:02:50|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|0
1627646600000|2021-07-30 12:03:20|5078.58|5078.58|5077.1|5077.1|5078.58|5078.58|5077.1|5077.1|0
1627646610000|2021-07-30 12:03:30|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|0
1627646620000|2021-07-30 12:03:40|5076.92|5076.92|5077.17|5077.17|5077.17|5077.17|5076.92|5076.92|0
1627646630000|2021-07-30 12:03:50|5077.39|5077.39|5077.39|5077.39|5077.39|5077.39|5077.39|5077.39|0
1627646640000|2021-07-30 12:04:00|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|0
1627646650000|2021-07-30 12:04:10|5077.39|5077.39|5077.63|5077.63|5077.63|5077.63|5077.39|5077.39|0
1627646660000|2021-07-30 12:04:20|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|0
1627646670000|2021-07-30 12:04:30|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|0
1627646680000|2021-07-30 12:04:40|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|5078.06|0
1627646700000|2021-07-30 12:05:00|5078.12|5078.12|5077.88|5077.88|5078.86|5078.86|5077.88|5077.88|0
1627646710000|2021-07-30 12:05:10|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|0
1627646720000|2021-07-30 12:05:20|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|0
1627646730000|2021-07-30 12:05:30|5078.66|5078.66|5078.66|5078.66|5078.66|5078.66|5078.66|5078.66|0
1627646740000|2021-07-30 12:05:40|5078.95|5078.95|5078.95|5078.95|5078.95|5078.95|5078.95|5078.95|0
1627646760000|2021-07-30 12:06:00|5079.17|5079.17|5079.86|5079.86|5079.86|5079.86|5079.17|5079.17|0
1627646770000|2021-07-30 12:06:10|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|0
1627646780000|2021-07-30 12:06:20|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|0
1627646800000|2021-07-30 12:06:40|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|0
1627646810000|2021-07-30 12:06:50|5080.17|5080.17|5081.4|5081.4|5081.4|5081.4|5079.96|5079.96|0
1627646820000|2021-07-30 12:07:00|5081.42|5081.42|5081.13|5081.13|5081.42|5081.42|5081.13|5081.13|0
1627646840000|2021-07-30 12:07:20|5080.66|5080.66|5080.56|5080.56|5080.77|5080.77|5080.56|5080.56|0
1627646850000|2021-07-30 12:07:30|5080.54|5080.54|5080.21|5080.21|5080.54|5080.54|5080.21|5080.21|0
1627646860000|2021-07-30 12:07:40|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|0
1627646880000|2021-07-30 12:08:00|5080.9|5080.9|5081.19|5081.19|5081.19|5081.19|5080.9|5080.9|0
1627646890000|2021-07-30 12:08:10|5081.41|5081.41|5081.43|5081.43|5081.43|5081.43|5081.41|5081.41|0
1627646900000|2021-07-30 12:08:20|5081.47|5081.47|5081.49|5081.49|5081.49|5081.49|5081.47|5081.47|0
1627646920000|2021-07-30 12:08:40|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|0
1627646940000|2021-07-30 12:09:00|5081.94|5081.94|5082.4|5082.4|5082.4|5082.4|5081.94|5081.94|0
1627646950000|2021-07-30 12:09:10|5082.64|5082.64|5082.93|5082.93|5082.93|5082.93|5082.64|5082.64|0
1627646960000|2021-07-30 12:09:20|5083.51|5083.51|5084.04|5084.04|5084.04|5084.04|5083.51|5083.51|0
1627646970000|2021-07-30 12:09:30|5084.06|5084.06|5084.36|5084.36|5084.36|5084.36|5084.06|5084.06|0
1627646990000|2021-07-30 12:09:50|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|0
1627647000000|2021-07-30 12:10:00|5084.9|5084.9|5084.48|5084.48|5084.96|5084.96|5084.48|5084.48|0
1627647020000|2021-07-30 12:10:20|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|0
1627647030000|2021-07-30 12:10:30|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|0
1627647040000|2021-07-30 12:10:40|5084.85|5084.85|5085.14|5085.14|5085.14|5085.14|5084.85|5084.85|0
1627647060000|2021-07-30 12:11:00|5085.57|5085.57|5085.65|5085.65|5085.86|5085.86|5085.57|5085.57|0
1627647070000|2021-07-30 12:11:10|5086.12|5086.12|5086.12|5086.12|5086.12|5086.12|5086.12|5086.12|0
1627647080000|2021-07-30 12:11:20|5086.41|5086.41|5087.19|5087.19|5087.19|5087.19|5086.41|5086.41|0
1627647090000|2021-07-30 12:11:30|5087.4|5087.4|5087.4|5087.4|5087.4|5087.4|5087.4|5087.4|0
1627647120000|2021-07-30 12:12:00|5087.88|5087.88|5087.21|5087.21|5087.88|5087.88|5087.21|5087.21|0
1627647130000|2021-07-30 12:12:10|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|0
1627647160000|2021-07-30 12:12:40|5087.35|5087.35|5087.75|5087.75|5087.75|5087.75|5087.35|5087.35|0
1627647170000|2021-07-30 12:12:50|5088.04|5088.04|5088.56|5088.56|5088.56|5088.56|5088.04|5088.04|0
1627647180000|2021-07-30 12:13:00|5088.6|5088.6|5090.51|5090.51|5090.51|5090.51|5088.6|5088.6|0
1627647190000|2021-07-30 12:13:10|5090.04|5090.04|5089.82|5089.82|5090.04|5090.04|5089.82|5089.82|0
1627647210000|2021-07-30 12:13:30|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|0
1627647230000|2021-07-30 12:13:50|5088.98|5088.98|5088.02|5088.02|5088.98|5088.98|5087.56|5087.56|0
1627647240000|2021-07-30 12:14:00|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|0
1627647250000|2021-07-30 12:14:10|5088.02|5088.02|5088.45|5088.45|5088.45|5088.45|5088.02|5088.02|0
1627647260000|2021-07-30 12:14:20|5088.93|5088.93|5089.22|5089.22|5089.22|5089.22|5088.93|5088.93|0
1627647300000|2021-07-30 12:15:00|5089|5089|5088.7|5088.7|5089|5089|5088.48|5088.48|0
1627647330000|2021-07-30 12:15:30|5088.41|5088.41|5088.48|5088.48|5089.13|5089.13|5088.41|5088.41|0
1627647350000|2021-07-30 12:15:50|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|0
1627647360000|2021-07-30 12:16:00|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|0
1627647380000|2021-07-30 12:16:20|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|0
1627647400000|2021-07-30 12:16:40|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|0
1627647410000|2021-07-30 12:16:50|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|0
1627647430000|2021-07-30 12:17:10|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|0
1627647450000|2021-07-30 12:17:30|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|5088.14|5088.14|0
1627647470000|2021-07-30 12:17:50|5087.85|5087.85|5088.07|5088.07|5088.36|5088.36|5087.85|5087.85|0
1627647480000|2021-07-30 12:18:00|5087.85|5087.85|5086.92|5086.92|5087.85|5087.85|5086.92|5086.92|0
1627647490000|2021-07-30 12:18:10|5087.14|5087.14|5087.14|5087.14|5087.14|5087.14|5087.14|5087.14|0
1627647500000|2021-07-30 12:18:20|5087.12|5087.12|5086.83|5086.83|5087.12|5087.12|5086.83|5086.83|0
1627647510000|2021-07-30 12:18:30|5086.62|5086.62|5086.09|5086.09|5086.62|5086.62|5086.09|5086.09|0
1627647530000|2021-07-30 12:18:50|5086.38|5086.38|5086.36|5086.36|5086.38|5086.38|5086.09|5086.09|0
1627647540000|2021-07-30 12:19:00|5086.84|5086.84|5087.8|5087.8|5087.8|5087.8|5086.84|5086.84|0
1627647560000|2021-07-30 12:19:20|5087.78|5087.78|5087.49|5087.49|5087.78|5087.78|5087.49|5087.49|0
1627647570000|2021-07-30 12:19:30|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|0
1627647580000|2021-07-30 12:19:40|5088.02|5088.02|5088.69|5088.69|5088.69|5088.69|5088.02|5088.02|0
1627647590000|2021-07-30 12:19:50|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|0
1627647600000|2021-07-30 12:20:00|5088.69|5088.69|5088.98|5088.98|5088.98|5088.98|5088.69|5088.69|0
1627647610000|2021-07-30 12:20:10|5089.21|5089.21|5089.21|5089.21|5089.21|5089.21|5089.21|5089.21|0
1627647620000|2021-07-30 12:20:20|5089.43|5089.43|5089.91|5089.91|5089.91|5089.91|5089.43|5089.43|0
1627647670000|2021-07-30 12:21:10|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.43|5089.43|0
1627647690000|2021-07-30 12:21:30|5090.15|5090.15|5090.36|5090.36|5090.36|5090.36|5090.15|5090.15|0
1627647700000|2021-07-30 12:21:40|5090.6|5090.6|5088.11|5088.11|5090.6|5090.6|5088.11|5088.11|0
1627647710000|2021-07-30 12:21:50|5087.82|5087.82|5087.39|5087.39|5087.82|5087.82|5087.39|5087.39|0
1627647720000|2021-07-30 12:22:00|5086.81|5086.81|5086.61|5086.61|5086.81|5086.81|5086.58|5086.58|0
1627647730000|2021-07-30 12:22:10|5086.32|5086.32|5085.09|5085.09|5086.32|5086.32|5084.95|5084.95|0
1627647740000|2021-07-30 12:22:20|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|0
1627647760000|2021-07-30 12:22:40|5084.83|5084.83|5084.83|5084.83|5084.83|5084.83|5084.83|5084.83|0
1627647780000|2021-07-30 12:23:00|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|0
1627647790000|2021-07-30 12:23:10|5084.83|5084.83|5084.59|5084.59|5084.83|5084.83|5084.59|5084.59|0
1627647800000|2021-07-30 12:23:20|5084.83|5084.83|5083.87|5083.87|5084.83|5084.83|5083.87|5083.87|0
1627647830000|2021-07-30 12:23:50|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|0
1627647840000|2021-07-30 12:24:00|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|0
1627647860000|2021-07-30 12:24:20|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|0
1627647890000|2021-07-30 12:24:50|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|0
1627647900000|2021-07-30 12:25:00|5084.2|5084.2|5084.2|5084.2|5084.2|5084.2|5084.2|5084.2|0
1627647910000|2021-07-30 12:25:10|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|0
1627647920000|2021-07-30 12:25:20|5083.95|5083.95|5083.66|5083.66|5083.95|5083.95|5083.66|5083.66|0
1627647930000|2021-07-30 12:25:30|5083.37|5083.37|5081.91|5081.91|5083.37|5083.37|5081.91|5081.91|0
1627647940000|2021-07-30 12:25:40|5081.89|5081.89|5081.87|5081.87|5081.89|5081.89|5081.87|5081.87|0
1627647950000|2021-07-30 12:25:50|5082.95|5082.95|5083.32|5083.32|5083.32|5083.32|5082.66|5082.66|0
1627647970000|2021-07-30 12:26:10|5083.03|5083.03|5083.32|5083.32|5083.32|5083.32|5083.03|5083.03|0
1627647990000|2021-07-30 12:26:30|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|0
1627648010000|2021-07-30 12:26:50|5083.2|5083.2|5083.44|5083.44|5083.44|5083.44|5083.2|5083.2|0
1627648030000|2021-07-30 12:27:10|5083.73|5083.73|5083.15|5083.15|5083.73|5083.73|5083.15|5083.15|0
1627648040000|2021-07-30 12:27:20|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|0
1627648060000|2021-07-30 12:27:40|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|0
1627648070000|2021-07-30 12:27:50|5082.91|5082.91|5082.91|5082.91|5082.91|5082.91|5082.91|5082.91|0
1627648120000|2021-07-30 12:28:40|5082.67|5082.67|5082.43|5082.43|5082.67|5082.67|5082.43|5082.43|0
1627648130000|2021-07-30 12:28:50|5082.22|5082.22|5082.44|5082.44|5082.44|5082.44|5082.2|5082.2|0
1627648170000|2021-07-30 12:29:30|5082.91|5082.91|5084.29|5084.29|5084.29|5084.29|5082.91|5082.91|0
1627648230000|2021-07-30 12:30:30|5084.86|5084.86|5085.34|5085.34|5085.34|5085.34|5084.86|5084.86|0
1627648240000|2021-07-30 12:30:40|5084.76|5084.76|5085.05|5085.05|5085.05|5085.05|5084.76|5084.76|0
1627648250000|2021-07-30 12:30:50|5085.94|5085.94|5086.63|5086.63|5086.63|5086.63|5085.94|5085.94|0
1627648260000|2021-07-30 12:31:00|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|0
1627648280000|2021-07-30 12:31:20|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|0
1627648290000|2021-07-30 12:31:30|5086.37|5086.37|5087.06|5087.06|5087.06|5087.06|5086.37|5086.37|0
1627648300000|2021-07-30 12:31:40|5087.3|5087.3|5088.21|5088.21|5088.21|5088.21|5087.3|5087.3|0
1627648320000|2021-07-30 12:32:00|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|0
1627648330000|2021-07-30 12:32:10|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|0
1627648350000|2021-07-30 12:32:30|5089.58|5089.58|5091.51|5091.51|5091.51|5091.51|5089.58|5089.58|0
1627648360000|2021-07-30 12:32:40|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|0
1627648370000|2021-07-30 12:32:50|5091.97|5091.97|5092.83|5092.83|5092.83|5092.83|5091.97|5091.97|0
1627648380000|2021-07-30 12:33:00|5092.4|5092.4|5093.53|5093.53|5093.53|5093.53|5092.16|5092.16|0
1627648390000|2021-07-30 12:33:10|5093.96|5093.96|5093.97|5093.97|5094.26|5094.26|5093.93|5093.93|0
1627648410000|2021-07-30 12:33:30|5093.45|5093.45|5091.19|5091.19|5093.45|5093.45|5091.19|5091.19|0
1627648420000|2021-07-30 12:33:40|5090.71|5090.71|5088.25|5088.25|5090.71|5090.71|5088.25|5088.25|0
1627648440000|2021-07-30 12:34:00|5088.49|5088.49|5089.36|5089.36|5089.36|5089.36|5088.49|5088.49|0
1627648450000|2021-07-30 12:34:10|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1627648460000|2021-07-30 12:34:20|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|0
1627648470000|2021-07-30 12:34:30|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|0
1627648480000|2021-07-30 12:34:40|5090.22|5090.22|5089.82|5089.82|5090.49|5090.49|5089.82|5089.82|0
1627648490000|2021-07-30 12:34:50|5090.25|5090.25|5090.94|5090.94|5090.94|5090.94|5089.82|5089.82|0
1627648500000|2021-07-30 12:35:00|5090.65|5090.65|5089.11|5089.11|5090.65|5090.65|5089.11|5089.11|0
1627648510000|2021-07-30 12:35:10|5088.64|5088.64|5089.45|5089.45|5089.74|5089.74|5088.64|5088.64|0
1627648520000|2021-07-30 12:35:20|5089.69|5089.69|5089.45|5089.45|5089.69|5089.69|5089.45|5089.45|0
1627648530000|2021-07-30 12:35:30|5089.16|5089.16|5089.16|5089.16|5089.16|5089.16|5089.16|5089.16|0
1627648550000|2021-07-30 12:35:50|5089.45|5089.45|5088.57|5088.57|5089.45|5089.45|5088.57|5088.57|0
1627648560000|2021-07-30 12:36:00|5088.76|5088.76|5086.77|5086.77|5088.76|5088.76|5086.77|5086.77|0
1627648590000|2021-07-30 12:36:30|5087.01|5087.01|5085.51|5085.51|5087.01|5087.01|5085.51|5085.51|0
1627648600000|2021-07-30 12:36:40|5085.75|5085.75|5085.7|5085.7|5085.75|5085.75|5085.7|5085.7|0
1627648610000|2021-07-30 12:36:50|5085.91|5085.91|5085.91|5085.91|5085.91|5085.91|5085.91|5085.91|0
1627648620000|2021-07-30 12:37:00|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|0
1627648630000|2021-07-30 12:37:10|5086.68|5086.68|5087.71|5087.71|5087.71|5087.71|5086.68|5086.68|0
1627648640000|2021-07-30 12:37:20|5087.42|5087.42|5087.42|5087.42|5087.42|5087.42|5087.42|5087.42|0
1627648660000|2021-07-30 12:37:40|5087.71|5087.71|5087.72|5087.72|5087.72|5087.72|5087.69|5087.69|0
1627648670000|2021-07-30 12:37:50|5088.15|5088.15|5088.15|5088.15|5088.15|5088.15|5088.15|5088.15|0
1627648680000|2021-07-30 12:38:00|5088.73|5088.73|5090.3|5090.3|5090.3|5090.3|5088.73|5088.73|0
1627648700000|2021-07-30 12:38:20|5090.59|5090.59|5090.3|5090.3|5090.59|5090.59|5090.3|5090.3|0
1627648710000|2021-07-30 12:38:30|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1627648730000|2021-07-30 12:38:50|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|0
1627648740000|2021-07-30 12:39:00|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1627648770000|2021-07-30 12:39:30|5089.72|5089.72|5090.92|5090.92|5090.92|5090.92|5089.72|5089.72|0
1627648800000|2021-07-30 12:40:00|5091.43|5091.43|5092.36|5092.36|5092.36|5092.36|5091.43|5091.43|0
1627648810000|2021-07-30 12:40:10|5092.33|5092.33|5092.12|5092.12|5092.33|5092.33|5092.12|5092.12|0
1627648830000|2021-07-30 12:40:30|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|0
1627648840000|2021-07-30 12:40:40|5092.1|5092.1|5092.1|5092.1|5092.1|5092.1|5092.1|5092.1|0
1627648850000|2021-07-30 12:40:50|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1627648860000|2021-07-30 12:41:00|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|0
1627648920000|2021-07-30 12:42:00|5092.52|5092.52|5092.02|5092.02|5092.52|5092.52|5092.02|5092.02|0
1627648930000|2021-07-30 12:42:10|5091.3|5091.3|5091.32|5091.32|5091.32|5091.32|5091.29|5091.29|0
1627648940000|2021-07-30 12:42:20|5091.56|5091.56|5092.01|5092.01|5092.01|5092.01|5091.56|5091.56|0
1627648960000|2021-07-30 12:42:40|5092.3|5092.3|5092.3|5092.3|5092.3|5092.3|5092.3|5092.3|0
1627648990000|2021-07-30 12:43:10|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|0
1627649020000|2021-07-30 12:43:40|5092.01|5092.01|5092.3|5092.3|5092.3|5092.3|5092.01|5092.01|0
1627649030000|2021-07-30 12:43:50|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|0
1627649040000|2021-07-30 12:44:00|5093.28|5093.28|5093.28|5093.28|5093.28|5093.28|5093.28|5093.28|0
1627649050000|2021-07-30 12:44:10|5093.04|5093.04|5093.28|5093.28|5093.28|5093.28|5093.04|5093.04|0
1627649060000|2021-07-30 12:44:20|5093.52|5093.52|5093.23|5093.23|5093.52|5093.52|5093.23|5093.23|0
1627649080000|2021-07-30 12:44:40|5092.94|5092.94|5092.7|5092.7|5092.94|5092.94|5092.7|5092.7|0
1627649090000|2021-07-30 12:44:50|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|0
1627649100000|2021-07-30 12:45:00|5093.04|5093.04|5092.61|5092.61|5093.04|5093.04|5092.61|5092.61|0
1627649110000|2021-07-30 12:45:10|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|0
1627649160000|2021-07-30 12:46:00|5090.26|5090.26|5089.2|5089.2|5090.26|5090.26|5089.2|5089.2|0
1627649170000|2021-07-30 12:46:10|5088.99|5088.99|5088.96|5088.96|5088.99|5088.99|5088.96|5088.96|0
1627649180000|2021-07-30 12:46:20|5088.72|5088.72|5088.7|5088.7|5089.01|5089.01|5088.7|5088.7|0
1627649190000|2021-07-30 12:46:30|5088.94|5088.94|5089.32|5089.32|5089.54|5089.54|5088.94|5088.94|0
1627649200000|2021-07-30 12:46:40|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|0
1627649220000|2021-07-30 12:47:00|5088.82|5088.82|5088.89|5088.89|5088.89|5088.89|5088.6|5088.6|0
1627649230000|2021-07-30 12:47:10|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|0
1627649260000|2021-07-30 12:47:40|5088.89|5088.89|5088.1|5088.1|5088.89|5088.89|5088.1|5088.1|0
1627649270000|2021-07-30 12:47:50|5087.88|5087.88|5086.63|5086.63|5087.88|5087.88|5086.63|5086.63|0
1627649280000|2021-07-30 12:48:00|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|0
1627649290000|2021-07-30 12:48:10|5086.33|5086.33|5087.48|5087.48|5087.48|5087.48|5086.33|5086.33|0
1627649300000|2021-07-30 12:48:20|5086.81|5086.81|5086.57|5086.57|5086.81|5086.81|5086.57|5086.57|0
1627649310000|2021-07-30 12:48:30|5086.81|5086.81|5085.61|5085.61|5086.81|5086.81|5085.61|5085.61|0
1627649320000|2021-07-30 12:48:40|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|5085.08|5085.08|0
1627649330000|2021-07-30 12:48:50|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|0
1627649340000|2021-07-30 12:49:00|5085.88|5085.88|5086.48|5086.48|5086.77|5086.77|5085.88|5085.88|0
1627649350000|2021-07-30 12:49:10|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|0
1627649360000|2021-07-30 12:49:20|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|0
1627649370000|2021-07-30 12:49:30|5086.19|5086.19|5086.96|5086.96|5086.96|5086.96|5086.19|5086.19|0
1627649380000|2021-07-30 12:49:40|5087.25|5087.25|5087.46|5087.46|5087.46|5087.46|5087.25|5087.25|0
1627649390000|2021-07-30 12:49:50|5087.22|5087.22|5086.79|5086.79|5087.22|5087.22|5086.79|5086.79|0
1627649400000|2021-07-30 12:50:00|5086.5|5086.5|5085.86|5085.86|5086.5|5086.5|5085.86|5085.86|0
1627649410000|2021-07-30 12:50:10|5085.57|5085.57|5085.57|5085.57|5085.57|5085.57|5085.57|5085.57|0
1627649420000|2021-07-30 12:50:20|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|0
1627649430000|2021-07-30 12:50:30|5084.8|5084.8|5084.51|5084.51|5084.8|5084.8|5084.51|5084.51|0
1627649440000|2021-07-30 12:50:40|5084.8|5084.8|5084.88|5084.88|5084.88|5084.88|5084.37|5084.37|0
1627649450000|2021-07-30 12:50:50|5085.45|5085.45|5085.95|5085.95|5085.98|5085.98|5085.45|5085.45|0
1627649460000|2021-07-30 12:51:00|5086.67|5086.67|5086.67|5086.67|5086.67|5086.67|5086.67|5086.67|0
1627649490000|2021-07-30 12:51:30|5086.88|5086.88|5086.6|5086.6|5086.88|5086.88|5086.6|5086.6|0
1627649530000|2021-07-30 12:52:10|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1627649550000|2021-07-30 12:52:30|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|0
1627649570000|2021-07-30 12:52:50|5086.09|5086.09|5085.87|5085.87|5086.09|5086.09|5085.87|5085.87|0
1627649580000|2021-07-30 12:53:00|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|0
1627649590000|2021-07-30 12:53:10|5084.18|5084.18|5083|5083|5084.18|5084.18|5083|5083|0
1627649600000|2021-07-30 12:53:20|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|0
1627649630000|2021-07-30 12:53:50|5082.42|5082.42|5082.63|5082.63|5082.71|5082.71|5082.42|5082.42|0
1627649640000|2021-07-30 12:54:00|5082.85|5082.85|5083.96|5083.96|5083.96|5083.96|5082.85|5082.85|0
1627649650000|2021-07-30 12:54:10|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|0
1627649660000|2021-07-30 12:54:20|5083.63|5083.63|5083.63|5083.63|5083.63|5083.63|5083.63|5083.63|0
1627649670000|2021-07-30 12:54:30|5083.84|5083.84|5083.84|5083.84|5083.84|5083.84|5083.84|5083.84|0
1627649680000|2021-07-30 12:54:40|5083.92|5083.92|5083.96|5083.96|5083.96|5083.96|5083.92|5083.92|0
1627649690000|2021-07-30 12:54:50|5083.98|5083.98|5083.74|5083.74|5083.98|5083.98|5083.74|5083.74|0
1627649700000|2021-07-30 12:55:00|5083.8|5083.8|5084.78|5084.78|5084.78|5084.78|5083.8|5083.8|0
1627649710000|2021-07-30 12:55:10|5085.36|5085.36|5085.65|5085.65|5085.94|5085.94|5085.36|5085.36|0
1627649720000|2021-07-30 12:55:20|5085.58|5085.58|5085.53|5085.53|5085.81|5085.81|5085.53|5085.53|0
1627649730000|2021-07-30 12:55:30|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|0
1627649750000|2021-07-30 12:55:50|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|0
1627649760000|2021-07-30 12:56:00|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|0
1627649770000|2021-07-30 12:56:10|5084.98|5084.98|5085.27|5085.27|5085.27|5085.27|5084.98|5084.98|0
1627649780000|2021-07-30 12:56:20|5084.8|5084.8|5085.04|5085.04|5085.04|5085.04|5084.8|5084.8|0
1627649830000|2021-07-30 12:57:10|5084.82|5084.82|5084.24|5084.24|5084.82|5084.82|5084.24|5084.24|0
1627649840000|2021-07-30 12:57:20|5084.82|5084.82|5085.04|5085.04|5085.04|5085.04|5084.82|5084.82|0
1627649860000|2021-07-30 12:57:40|5084.56|5084.56|5084.2|5084.2|5084.56|5084.56|5083.98|5083.98|0
1627649880000|2021-07-30 12:58:00|5084.48|5084.48|5083.91|5083.91|5084.48|5084.48|5083.91|5083.91|0
1627649890000|2021-07-30 12:58:10|5083.62|5083.62|5083.33|5083.33|5083.62|5083.62|5083.04|5083.04|0
1627649910000|2021-07-30 12:58:30|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|0
1627649920000|2021-07-30 12:58:40|5082.61|5082.61|5082.61|5082.61|5082.61|5082.61|5082.61|5082.61|0
1627649930000|2021-07-30 12:58:50|5082.32|5082.32|5082.82|5082.82|5082.82|5082.82|5082.32|5082.32|0
1627649940000|2021-07-30 12:59:00|5082.86|5082.86|5083.66|5083.66|5083.66|5083.66|5082.86|5082.86|0
1627649950000|2021-07-30 12:59:10|5083.37|5083.37|5083.38|5083.38|5083.38|5083.38|5083.36|5083.36|0
1627649960000|2021-07-30 12:59:20|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|0
1627649970000|2021-07-30 12:59:30|5084.24|5084.24|5084.24|5084.24|5084.24|5084.24|5084.24|5084.24|0
1627649980000|2021-07-30 12:59:40|5083.95|5083.95|5084.72|5084.72|5084.72|5084.72|5083.95|5083.95|0
1627649990000|2021-07-30 12:59:50|5084.14|5084.14|5084.68|5084.68|5084.72|5084.72|5084.14|5084.14|0
1627650000000|2021-07-30 13:00:00|5084.2|5084.2|5084.15|5084.15|5084.44|5084.44|5083.12|5083.12|0
1627650030000|2021-07-30 13:00:30|5083.86|5083.86|5082.56|5082.56|5083.86|5083.86|5082.56|5082.56|0
1627650040000|2021-07-30 13:00:40|5082.27|5082.27|5082.85|5082.85|5082.85|5082.85|5082.27|5082.27|0
1627650050000|2021-07-30 13:00:50|5082.56|5082.56|5082.84|5082.84|5082.84|5082.84|5082.55|5082.55|0
1627650060000|2021-07-30 13:01:00|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|0
1627650070000|2021-07-30 13:01:10|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|0
1627650080000|2021-07-30 13:01:20|5083.13|5083.13|5082.04|5082.04|5083.13|5083.13|5082.04|5082.04|0
1627650090000|2021-07-30 13:01:30|5081.81|5081.81|5081.3|5081.3|5081.81|5081.81|5081.3|5081.3|0
1627650110000|2021-07-30 13:01:50|5081.59|5081.59|5081.57|5081.57|5081.59|5081.59|5081.35|5081.35|0
1627650120000|2021-07-30 13:02:00|5081.35|5081.35|5081.06|5081.06|5081.35|5081.35|5081.06|5081.06|0
1627650140000|2021-07-30 13:02:20|5080.85|5080.85|5081.69|5081.69|5081.69|5081.69|5080.85|5080.85|0
1627650180000|2021-07-30 13:03:00|5081.91|5081.91|5081.69|5081.69|5081.91|5081.91|5081.69|5081.69|0
1627650190000|2021-07-30 13:03:10|5081.98|5081.98|5083.44|5083.44|5083.44|5083.44|5081.98|5081.98|0
1627650200000|2021-07-30 13:03:20|5083.15|5083.15|5082.62|5082.62|5083.15|5083.15|5082.62|5082.62|0
1627650210000|2021-07-30 13:03:30|5082.33|5082.33|5081.86|5081.86|5082.33|5082.33|5081.86|5081.86|0
1627650220000|2021-07-30 13:03:40|5082.15|5082.15|5080.18|5080.18|5082.15|5082.15|5080.18|5080.18|0
1627650230000|2021-07-30 13:03:50|5080.65|5080.65|5080.85|5080.85|5081.37|5081.37|5080.65|5080.65|0
1627650240000|2021-07-30 13:04:00|5080.37|5080.37|5080.37|5080.37|5080.37|5080.37|5080.37|5080.37|0
1627650250000|2021-07-30 13:04:10|5080.85|5080.85|5080.56|5080.56|5080.85|5080.85|5080.56|5080.56|0
1627650260000|2021-07-30 13:04:20|5080.57|5080.57|5079.86|5079.86|5080.57|5080.57|5079.86|5079.86|0
1627650270000|2021-07-30 13:04:30|5080.44|5080.44|5078.56|5078.56|5080.44|5080.44|5078.56|5078.56|0
1627650280000|2021-07-30 13:04:40|5078.13|5078.13|5077.14|5077.14|5078.13|5078.13|5076.61|5076.61|0
1627650290000|2021-07-30 13:04:50|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|0
1627650300000|2021-07-30 13:05:00|5077.7|5077.7|5077.7|5077.7|5077.7|5077.7|5077.7|5077.7|0
1627650310000|2021-07-30 13:05:10|5078.13|5078.13|5076.72|5076.72|5078.13|5078.13|5076.72|5076.72|0
1627650320000|2021-07-30 13:05:20|5076.96|5076.96|5076.78|5076.78|5076.96|5076.96|5076.75|5076.75|0
1627650330000|2021-07-30 13:05:30|5076.56|5076.56|5076.37|5076.37|5077.07|5077.07|5076.37|5076.37|0
1627650340000|2021-07-30 13:05:40|5076.36|5076.36|5075.9|5075.9|5076.36|5076.36|5075.9|5075.9|0
1627650350000|2021-07-30 13:05:50|5075.33|5075.33|5075.25|5075.25|5075.33|5075.33|5075.04|5075.04|0
1627650360000|2021-07-30 13:06:00|5075.83|5075.83|5076.05|5076.05|5076.05|5076.05|5075.83|5075.83|0
1627650370000|2021-07-30 13:06:10|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|0
1627650380000|2021-07-30 13:06:20|5076.98|5076.98|5077.27|5077.27|5077.27|5077.27|5076.98|5076.98|0
1627650390000|2021-07-30 13:06:30|5077.33|5077.33|5076.75|5076.75|5077.33|5077.33|5076.75|5076.75|0
1627650400000|2021-07-30 13:06:40|5076.71|5076.71|5077.33|5077.33|5077.33|5077.33|5076.71|5076.71|0
1627650410000|2021-07-30 13:06:50|5077.56|5077.56|5077.33|5077.33|5077.56|5077.56|5077.33|5077.33|0
1627650420000|2021-07-30 13:07:00|5077.56|5077.56|5077.54|5077.54|5077.78|5077.78|5077.54|5077.54|0
1627650430000|2021-07-30 13:07:10|5078.02|5078.02|5078.93|5078.93|5078.93|5078.93|5078.02|5078.02|0
1627650440000|2021-07-30 13:07:20|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|0
1627650450000|2021-07-30 13:07:30|5079.32|5079.32|5079.8|5079.8|5079.8|5079.8|5079.32|5079.32|0
1627650460000|2021-07-30 13:07:40|5080.08|5080.08|5080.26|5080.26|5080.3|5080.3|5080.08|5080.08|0
1627650470000|2021-07-30 13:07:50|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|0
1627650490000|2021-07-30 13:08:10|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|0
1627650500000|2021-07-30 13:08:20|5079.97|5079.97|5079.97|5079.97|5079.97|5079.97|5079.97|5079.97|0
1627650510000|2021-07-30 13:08:30|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|0
1627650520000|2021-07-30 13:08:40|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|0
1627650530000|2021-07-30 13:08:50|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|0
1627650540000|2021-07-30 13:09:00|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|0
1627650550000|2021-07-30 13:09:10|5080.79|5080.79|5081.08|5081.08|5081.08|5081.08|5080.79|5080.79|0
1627650560000|2021-07-30 13:09:20|5080.79|5080.79|5080.05|5080.05|5080.79|5080.79|5080.05|5080.05|0
1627650570000|2021-07-30 13:09:30|5080.33|5080.33|5080.33|5080.33|5080.33|5080.33|5080.33|5080.33|0
1627650580000|2021-07-30 13:09:40|5080.77|5080.77|5080.41|5080.41|5080.77|5080.77|5080.12|5080.12|0
1627650590000|2021-07-30 13:09:50|5080.12|5080.12|5079.83|5079.83|5080.12|5080.12|5079.83|5079.83|0
1627650600000|2021-07-30 13:10:00|5079.75|5079.75|5081.18|5081.18|5081.18|5081.18|5079.75|5079.75|0
1627650620000|2021-07-30 13:10:20|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|0
1627650640000|2021-07-30 13:10:40|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|0
1627650650000|2021-07-30 13:10:50|5081.68|5081.68|5082.16|5082.16|5082.16|5082.16|5081.68|5081.68|0
1627650670000|2021-07-30 13:11:10|5081.95|5081.95|5080.96|5080.96|5081.95|5081.95|5080.96|5080.96|0
1627650680000|2021-07-30 13:11:20|5080.75|5080.75|5080.96|5080.96|5080.96|5080.96|5080.75|5080.75|0
1627650700000|2021-07-30 13:11:40|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|0
1627650710000|2021-07-30 13:11:50|5081.68|5081.68|5081.42|5081.42|5081.92|5081.92|5081.42|5081.42|0
1627650720000|2021-07-30 13:12:00|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|0
1627650730000|2021-07-30 13:12:10|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|0
1627650740000|2021-07-30 13:12:20|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|0
1627650750000|2021-07-30 13:12:30|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|0
1627650760000|2021-07-30 13:12:40|5082.23|5082.23|5081.29|5081.29|5082.23|5082.23|5081.29|5081.29|0
1627650770000|2021-07-30 13:12:50|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|0
1627650780000|2021-07-30 13:13:00|5082.3|5082.3|5084.32|5084.32|5084.32|5084.32|5082.3|5082.3|0
1627650790000|2021-07-30 13:13:10|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|0
1627650810000|2021-07-30 13:13:30|5083.33|5083.33|5083.04|5083.04|5083.33|5083.33|5083.04|5083.04|0
1627650820000|2021-07-30 13:13:40|5082.83|5082.83|5082.54|5082.54|5082.83|5082.83|5082.54|5082.54|0
1627650830000|2021-07-30 13:13:50|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|0
1627650840000|2021-07-30 13:14:00|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|0
1627650860000|2021-07-30 13:14:20|5082.01|5082.01|5081.72|5081.72|5082.01|5082.01|5081.72|5081.72|0
1627650870000|2021-07-30 13:14:30|5082.01|5082.01|5082.49|5082.49|5082.49|5082.49|5082.01|5082.01|0
1627650880000|2021-07-30 13:14:40|5082.47|5082.47|5082.9|5082.9|5082.9|5082.9|5082.47|5082.47|0
1627650900000|2021-07-30 13:15:00|5082.43|5082.43|5082.64|5082.64|5082.67|5082.67|5082.19|5082.19|0
1627650910000|2021-07-30 13:15:10|5083.41|5083.41|5082.67|5082.67|5083.41|5083.41|5082.67|5082.67|0
1627650930000|2021-07-30 13:15:30|5082.45|5082.45|5082.69|5082.69|5082.69|5082.69|5082.45|5082.45|0
1627650940000|2021-07-30 13:15:40|5083.19|5083.19|5084.06|5084.06|5084.06|5084.06|5083.19|5083.19|0
1627650950000|2021-07-30 13:15:50|5084.28|5084.28|5084.78|5084.78|5084.78|5084.78|5084.06|5084.06|0
1627650960000|2021-07-30 13:16:00|5084.54|5084.54|5083.74|5083.74|5084.67|5084.67|5083.74|5083.74|0
1627650970000|2021-07-30 13:16:10|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|0
1627650980000|2021-07-30 13:16:20|5083.74|5083.74|5084.56|5084.56|5084.56|5084.56|5083.74|5083.74|0
1627651000000|2021-07-30 13:16:40|5084.03|5084.03|5084.79|5084.79|5084.79|5084.79|5084.03|5084.03|0
1627651010000|2021-07-30 13:16:50|5085.08|5085.08|5087.1|5087.1|5087.1|5087.1|5085.08|5085.08|0
1627651020000|2021-07-30 13:17:00|5087.11|5087.11|5087.13|5087.13|5087.13|5087.13|5087.11|5087.11|0
1627651030000|2021-07-30 13:17:10|5087.56|5087.56|5088.33|5088.33|5088.33|5088.33|5087.56|5087.56|0
1627651040000|2021-07-30 13:17:20|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|0
1627651050000|2021-07-30 13:17:30|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|0
1627651060000|2021-07-30 13:17:40|5087.48|5087.48|5087.48|5087.48|5087.48|5087.48|5087.48|5087.48|0
1627651070000|2021-07-30 13:17:50|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|0
1627651080000|2021-07-30 13:18:00|5087.89|5087.89|5087.89|5087.89|5087.89|5087.89|5087.89|5087.89|0
1627651090000|2021-07-30 13:18:10|5088.47|5088.47|5089.05|5089.05|5089.05|5089.05|5088.47|5088.47|0
1627651100000|2021-07-30 13:18:20|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|0
1627651110000|2021-07-30 13:18:30|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|0
1627651120000|2021-07-30 13:18:40|5088.59|5088.59|5089.58|5089.58|5089.58|5089.58|5088.59|5088.59|0
1627651170000|2021-07-30 13:19:30|5089.79|5089.79|5090.05|5090.05|5090.05|5090.05|5089.79|5089.79|0
1627651180000|2021-07-30 13:19:40|5089.81|5089.81|5089.53|5089.53|5089.81|5089.81|5089.24|5089.24|0
1627651200000|2021-07-30 13:20:00|5089.81|5089.81|5089.81|5089.81|5089.81|5089.81|5089.81|5089.81|0
1627651210000|2021-07-30 13:20:10|5090.1|5090.1|5089.88|5089.88|5090.12|5090.12|5089.88|5089.88|0
1627651220000|2021-07-30 13:20:20|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|0
1627651230000|2021-07-30 13:20:30|5089.01|5089.01|5088.56|5088.56|5089.01|5089.01|5088.56|5088.56|0
1627651250000|2021-07-30 13:20:50|5088.77|5088.77|5086.41|5086.41|5088.77|5088.77|5086.41|5086.41|0
1627651260000|2021-07-30 13:21:00|5086.45|5086.45|5087.05|5087.05|5087.05|5087.05|5086.45|5086.45|0
1627651270000|2021-07-30 13:21:10|5087.29|5087.29|5085.33|5085.33|5087.29|5087.29|5085.33|5085.33|0
1627651290000|2021-07-30 13:21:30|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|0
1627651300000|2021-07-30 13:21:40|5084.75|5084.75|5084.99|5084.99|5084.99|5084.99|5084.75|5084.75|0
1627651310000|2021-07-30 13:21:50|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|0
1627651320000|2021-07-30 13:22:00|5085.57|5085.57|5085.52|5085.52|5085.98|5085.98|5085.28|5085.28|0
1627651330000|2021-07-30 13:22:10|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|0
1627651340000|2021-07-30 13:22:20|5085.52|5085.52|5087.9|5087.9|5088.48|5088.48|5085.52|5085.52|0
1627651350000|2021-07-30 13:22:30|5088.57|5088.57|5089.77|5089.77|5089.77|5089.77|5088.57|5088.57|0
1627651390000|2021-07-30 13:23:10|5089.55|5089.55|5087.78|5087.78|5089.55|5089.55|5087.78|5087.78|0
1627651410000|2021-07-30 13:23:30|5087.99|5087.99|5087.4|5087.4|5087.99|5087.99|5087.4|5087.4|0
1627651420000|2021-07-30 13:23:40|5087.69|5087.69|5087.98|5087.98|5087.98|5087.98|5087.69|5087.69|0
1627651430000|2021-07-30 13:23:50|5087.4|5087.4|5086.95|5086.95|5087.4|5087.4|5086.95|5086.95|0
1627651440000|2021-07-30 13:24:00|5086.73|5086.73|5083.44|5083.44|5086.73|5086.73|5083.44|5083.44|0
1627651460000|2021-07-30 13:24:20|5083.73|5083.73|5083.97|5083.97|5083.97|5083.97|5083.54|5083.54|0
1627651470000|2021-07-30 13:24:30|5083.54|5083.54|5083.49|5083.49|5083.54|5083.54|5083.25|5083.25|0
1627651480000|2021-07-30 13:24:40|5083.47|5083.47|5082.39|5082.39|5083.47|5083.47|5082.39|5082.39|0
1627651500000|2021-07-30 13:25:00|5081.67|5081.67|5081.91|5081.91|5082.2|5082.2|5081.67|5081.67|0
1627651520000|2021-07-30 13:25:20|5083.06|5083.06|5083.85|5083.85|5083.85|5083.85|5083.06|5083.06|0
1627651560000|2021-07-30 13:26:00|5084.07|5084.07|5083.56|5083.56|5084.5|5084.5|5083.56|5083.56|0
1627651570000|2021-07-30 13:26:10|5082.75|5082.75|5083.11|5083.11|5083.33|5083.33|5082.75|5082.75|0
1627651590000|2021-07-30 13:26:30|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1627651610000|2021-07-30 13:26:50|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|0
1627651620000|2021-07-30 13:27:00|5083.69|5083.69|5083.74|5083.74|5083.98|5083.98|5083.69|5083.69|0
1627651630000|2021-07-30 13:27:10|5083.98|5083.98|5085.1|5085.1|5085.1|5085.1|5083.98|5083.98|0
1627651640000|2021-07-30 13:27:20|5085.39|5085.39|5086.3|5086.3|5086.3|5086.3|5085.18|5085.18|0
1627651660000|2021-07-30 13:27:40|5086.88|5086.88|5087.33|5087.33|5087.33|5087.33|5086.88|5086.88|0
1627651670000|2021-07-30 13:27:50|5087.55|5087.55|5088.07|5088.07|5088.36|5088.36|5087.55|5087.55|0
1627651680000|2021-07-30 13:28:00|5088.55|5088.55|5088.84|5088.84|5088.84|5088.84|5088.55|5088.55|0
1627651690000|2021-07-30 13:28:10|5089.51|5089.51|5090.43|5090.43|5090.43|5090.43|5089.51|5089.51|0
1627651700000|2021-07-30 13:28:20|5090.14|5090.14|5090.72|5090.72|5090.72|5090.72|5089.85|5089.85|0
1627651710000|2021-07-30 13:28:30|5090.21|5090.21|5088.46|5088.46|5090.21|5090.21|5088.46|5088.46|0
1627651720000|2021-07-30 13:28:40|5087.58|5087.58|5087.34|5087.34|5087.58|5087.58|5087.34|5087.34|0
1627651730000|2021-07-30 13:28:50|5087.58|5087.58|5090.53|5090.53|5090.53|5090.53|5087.58|5087.58|0
1627651740000|2021-07-30 13:29:00|5090.55|5090.55|5090.57|5090.57|5090.57|5090.57|5090.55|5090.55|0
1627651750000|2021-07-30 13:29:10|5091.29|5091.29|5091.53|5091.53|5091.53|5091.53|5091.29|5091.29|0
1627651760000|2021-07-30 13:29:20|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|0
1627651770000|2021-07-30 13:29:30|5090.86|5090.86|5089.9|5089.9|5090.86|5090.86|5089.8|5089.8|0
1627651780000|2021-07-30 13:29:40|5090.62|5090.62|5089.88|5089.88|5090.62|5090.62|5089.88|5089.88|0
1627651790000|2021-07-30 13:29:50|5089.4|5089.4|5091.07|5091.07|5091.07|5091.07|5089.4|5089.4|0
1627651800000|2021-07-30 13:30:00|5091.29|5091.29|5094.26|5094.26|5096.89|5096.89|5090.93|5090.93|0
1627651810000|2021-07-30 13:30:10|5093.8|5093.8|5094.25|5094.25|5095.15|5095.15|5093.51|5093.51|0
1627651820000|2021-07-30 13:30:20|5094.01|5094.01|5084.11|5084.11|5094.01|5094.01|5083.59|5083.59|0
1627651830000|2021-07-30 13:30:30|5085.36|5085.36|5085.27|5085.27|5087.76|5087.76|5085.03|5085.03|0
1627651840000|2021-07-30 13:30:40|5084.74|5084.74|5082.68|5082.68|5084.74|5084.74|5080.74|5080.74|0
1627651850000|2021-07-30 13:30:50|5082.44|5082.44|5078.25|5078.25|5084.24|5084.24|5077.99|5077.99|0
1627651860000|2021-07-30 13:31:00|5079.74|5079.74|5088.12|5088.12|5088.81|5088.81|5079.74|5079.74|0
1627651870000|2021-07-30 13:31:10|5087.88|5087.88|5078.66|5078.66|5087.88|5087.88|5078.66|5078.66|0
1627651880000|2021-07-30 13:31:20|5080.77|5080.77|5080.05|5080.05|5080.77|5080.77|5076.08|5076.08|0
1627651890000|2021-07-30 13:31:30|5079.68|5079.68|5083.57|5083.57|5084.84|5084.84|5078.87|5078.87|0
1627651900000|2021-07-30 13:31:40|5084|5084|5081.55|5081.55|5084|5084|5081.1|5081.1|0
1627651910000|2021-07-30 13:31:50|5081.05|5081.05|5078.77|5078.77|5081.05|5081.05|5077.95|5077.95|0
1627651920000|2021-07-30 13:32:00|5079.46|5079.46|5078.77|5078.77|5079.87|5079.87|5077.78|5077.78|0
1627651930000|2021-07-30 13:32:10|5079.06|5079.06|5078.48|5078.48|5079.77|5079.77|5078.48|5078.48|0
1627651940000|2021-07-30 13:32:20|5078.95|5078.95|5081.11|5081.11|5081.11|5081.11|5078.95|5078.95|0
1627651950000|2021-07-30 13:32:30|5081.4|5081.4|5085.89|5085.89|5087|5087|5081.4|5081.4|0
1627651960000|2021-07-30 13:32:40|5086.18|5086.18|5090.47|5090.47|5090.47|5090.47|5086.18|5086.18|0
1627651970000|2021-07-30 13:32:50|5090.5|5090.5|5092.04|5092.04|5092.25|5092.25|5088.29|5088.29|0
1627651980000|2021-07-30 13:33:00|5091.03|5091.03|5090.76|5090.76|5091.03|5091.03|5089.32|5089.32|0
1627651990000|2021-07-30 13:33:10|5091.41|5091.41|5096.59|5096.59|5097.22|5097.22|5091.41|5091.41|0
1627652000000|2021-07-30 13:33:20|5096.88|5096.88|5094.26|5094.26|5096.9|5096.9|5093.61|5093.61|0
1627652010000|2021-07-30 13:33:30|5095.12|5095.12|5094.67|5094.67|5095.92|5095.92|5094.67|5094.67|0
1627652020000|2021-07-30 13:33:40|5094.91|5094.91|5096.24|5096.24|5097.47|5097.47|5094.91|5094.91|0
1627652030000|2021-07-30 13:33:50|5096.03|5096.03|5096.74|5096.74|5096.74|5096.74|5095.74|5095.74|0
1627652040000|2021-07-30 13:34:00|5096.55|5096.55|5095.53|5095.53|5096.55|5096.55|5094.63|5094.63|0
1627652050000|2021-07-30 13:34:10|5095.31|5095.31|5089.19|5089.19|5095.31|5095.31|5089.19|5089.19|0
1627652060000|2021-07-30 13:34:20|5089.48|5089.48|5083.92|5083.92|5089.48|5089.48|5083.92|5083.92|0
1627652070000|2021-07-30 13:34:30|5083.63|5083.63|5086.58|5086.58|5086.58|5086.58|5083.63|5083.63|0
1627652080000|2021-07-30 13:34:40|5086.29|5086.29|5083.85|5083.85|5086.29|5086.29|5083.34|5083.34|0
1627652090000|2021-07-30 13:34:50|5083.56|5083.56|5083.8|5083.8|5086.82|5086.82|5083.56|5083.56|0
1627652100000|2021-07-30 13:35:00|5083.22|5083.22|5082.22|5082.22|5083.22|5083.22|5081.31|5081.31|0
1627652110000|2021-07-30 13:35:10|5081.98|5081.98|5077.77|5077.77|5081.98|5081.98|5077.77|5077.77|0
1627652120000|2021-07-30 13:35:20|5077.56|5077.56|5077.31|5077.31|5077.98|5077.98|5076.87|5076.87|0
1627652130000|2021-07-30 13:35:30|5076.85|5076.85|5076.56|5076.56|5076.85|5076.85|5075.24|5075.24|0
1627652140000|2021-07-30 13:35:40|5074.67|5074.67|5076.9|5076.9|5076.9|5076.9|5074.67|5074.67|0
1627652150000|2021-07-30 13:35:50|5076.61|5076.61|5080.21|5080.21|5080.42|5080.42|5076.4|5076.4|0
1627652160000|2021-07-30 13:36:00|5080.44|5080.44|5074.89|5074.89|5080.44|5080.44|5074.89|5074.89|0
1627652170000|2021-07-30 13:36:10|5075.13|5075.13|5073.98|5073.98|5075.65|5075.65|5073.98|5073.98|0
1627652180000|2021-07-30 13:36:20|5073.74|5073.74|5076.21|5076.21|5076.21|5076.21|5073.74|5073.74|0
1627652190000|2021-07-30 13:36:30|5076.69|5076.69|5078.36|5078.36|5078.36|5078.36|5075.92|5075.92|0
1627652200000|2021-07-30 13:36:40|5078.15|5078.15|5077.67|5077.67|5078.67|5078.67|5077.19|5077.19|0
1627652210000|2021-07-30 13:36:50|5077.38|5077.38|5075.58|5075.58|5077.38|5077.38|5075.1|5075.1|0
1627652220000|2021-07-30 13:37:00|5075.07|5075.07|5072.15|5072.15|5075.07|5075.07|5071.67|5071.67|0
1627652230000|2021-07-30 13:37:10|5072.44|5072.44|5075.39|5075.39|5077.02|5077.02|5071.19|5071.19|0
1627652240000|2021-07-30 13:37:20|5075.15|5075.15|5076|5076|5076.44|5076.44|5075.15|5075.15|0
1627652250000|2021-07-30 13:37:30|5075.77|5075.77|5075.43|5075.43|5076.44|5076.44|5074.9|5074.9|0
1627652260000|2021-07-30 13:37:40|5075.14|5075.14|5072.24|5072.24|5075.14|5075.14|5071.52|5071.52|0
1627652270000|2021-07-30 13:37:50|5072.45|5072.45|5072.47|5072.47|5072.5|5072.5|5071.28|5071.28|0
1627652280000|2021-07-30 13:38:00|5072|5072|5070.12|5070.12|5072|5072|5069.64|5069.64|0
1627652290000|2021-07-30 13:38:10|5069.64|5069.64|5069.24|5069.24|5070.42|5070.42|5068.76|5068.76|0
1627652300000|2021-07-30 13:38:20|5069.81|5069.81|5069.98|5069.98|5071.35|5071.35|5069.81|5069.81|0
1627652310000|2021-07-30 13:38:30|5070.51|5070.51|5072.45|5072.45|5072.5|5072.5|5070.51|5070.51|0
1627652320000|2021-07-30 13:38:40|5072.74|5072.74|5069.26|5069.26|5072.74|5072.74|5069.26|5069.26|0
1627652330000|2021-07-30 13:38:50|5069.47|5069.47|5068.42|5068.42|5069.47|5069.47|5068.13|5068.13|0
1627652340000|2021-07-30 13:39:00|5068.85|5068.85|5065.69|5065.69|5068.85|5068.85|5065.69|5065.69|0
1627652350000|2021-07-30 13:39:10|5065.9|5065.9|5069.71|5069.71|5069.71|5069.71|5065.9|5065.9|0
1627652360000|2021-07-30 13:39:20|5069.65|5069.65|5071.12|5071.12|5071.12|5071.12|5069.65|5069.65|0
1627652370000|2021-07-30 13:39:30|5070.9|5070.9|5073.21|5073.21|5073.21|5073.21|5069.09|5069.09|0
1627652380000|2021-07-30 13:39:40|5073.45|5073.45|5075.33|5075.33|5075.33|5075.33|5073.45|5073.45|0
1627652390000|2021-07-30 13:39:50|5074.75|5074.75|5074.37|5074.37|5074.75|5074.75|5074.13|5074.13|0
1627652400000|2021-07-30 13:40:00|5073.41|5073.41|5073.51|5073.51|5074.38|5074.38|5072.83|5072.83|0
1627652410000|2021-07-30 13:40:10|5071.97|5071.97|5070.56|5070.56|5071.97|5071.97|5069.56|5069.56|0
1627652420000|2021-07-30 13:40:20|5070.09|5070.09|5071.26|5071.26|5071.72|5071.72|5070.09|5070.09|0
1627652430000|2021-07-30 13:40:30|5071.55|5071.55|5072.99|5072.99|5072.99|5072.99|5070.97|5070.97|0
1627652440000|2021-07-30 13:40:40|5073.2|5073.2|5071.93|5071.93|5073.2|5073.2|5071.5|5071.5|0
1627652450000|2021-07-30 13:40:50|5072.51|5072.51|5073.75|5073.75|5074.86|5074.86|5072.51|5072.51|0
1627652460000|2021-07-30 13:41:00|5073.97|5073.97|5072.92|5072.92|5073.97|5073.97|5072.91|5072.91|0
1627652470000|2021-07-30 13:41:10|5073.79|5073.79|5074.72|5074.72|5074.72|5074.72|5073.79|5073.79|0
1627652480000|2021-07-30 13:41:20|5075.3|5075.3|5074.24|5074.24|5076.21|5076.21|5074.24|5074.24|0
1627652490000|2021-07-30 13:41:30|5073.96|5073.96|5073.96|5073.96|5075.3|5075.3|5073.96|5073.96|0
1627652500000|2021-07-30 13:41:40|5073.31|5073.31|5074.22|5074.22|5074.8|5074.8|5073.07|5073.07|0
1627652510000|2021-07-30 13:41:50|5074.51|5074.51|5076.21|5076.21|5076.24|5076.24|5074.51|5074.51|0
1627652520000|2021-07-30 13:42:00|5075.92|5075.92|5074.7|5074.7|5075.92|5075.92|5074.41|5074.41|0
1627652530000|2021-07-30 13:42:10|5074.41|5074.41|5073.36|5073.36|5074.41|5074.41|5073.36|5073.36|0
1627652540000|2021-07-30 13:42:20|5073.07|5073.07|5073.7|5073.7|5073.7|5073.7|5073.07|5073.07|0
1627652550000|2021-07-30 13:42:30|5075.62|5075.62|5077.43|5077.43|5077.43|5077.43|5075.62|5075.62|0
1627652560000|2021-07-30 13:42:40|5077.72|5077.72|5076.85|5076.85|5077.72|5077.72|5076.85|5076.85|0
1627652570000|2021-07-30 13:42:50|5076.56|5076.56|5073.56|5073.56|5076.87|5076.87|5073.56|5073.56|0
1627652580000|2021-07-30 13:43:00|5072.85|5072.85|5071|5071|5073.42|5073.42|5070.42|5070.42|0
1627652590000|2021-07-30 13:43:10|5071.65|5071.65|5072.6|5072.6|5072.6|5072.6|5071.65|5071.65|0
1627652600000|2021-07-30 13:43:20|5072.89|5072.89|5072.6|5072.6|5072.89|5072.89|5072.36|5072.36|0
1627652610000|2021-07-30 13:43:30|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|0
1627652620000|2021-07-30 13:43:40|5071.88|5071.88|5072.1|5072.1|5072.1|5072.1|5071.81|5071.81|0
1627652630000|2021-07-30 13:43:50|5072.15|5072.15|5068.75|5068.75|5072.15|5072.15|5068.75|5068.75|0
1627652640000|2021-07-30 13:44:00|5068.18|5068.18|5068.56|5068.56|5068.56|5068.56|5067.6|5067.6|0
1627652650000|2021-07-30 13:44:10|5068.32|5068.32|5067.84|5067.84|5068.32|5068.32|5067.84|5067.84|0
1627652660000|2021-07-30 13:44:20|5067.55|5067.55|5067.88|5067.88|5067.88|5067.88|5066.34|5066.34|0
1627652670000|2021-07-30 13:44:30|5068.17|5068.17|5067.66|5067.66|5068.17|5068.17|5066.8|5066.8|0
1627652680000|2021-07-30 13:44:40|5067.95|5067.95|5065.76|5065.76|5067.95|5067.95|5064.89|5064.89|0
1627652690000|2021-07-30 13:44:50|5065.52|5065.52|5065.69|5065.69|5065.76|5065.76|5065.47|5065.47|0
1627652700000|2021-07-30 13:45:00|5065.4|5065.4|5066.45|5066.45|5066.45|5066.45|5065.4|5065.4|0
1627652710000|2021-07-30 13:45:10|5066.21|5066.21|5068.5|5068.5|5068.5|5068.5|5066.21|5066.21|0
1627652720000|2021-07-30 13:45:20|5067.92|5067.92|5069.4|5069.4|5069.4|5069.4|5067.12|5067.12|0
1627652730000|2021-07-30 13:45:30|5069.98|5069.98|5068.95|5068.95|5069.98|5069.98|5068.95|5068.95|0
1627652740000|2021-07-30 13:45:40|5067.44|5067.44|5066.53|5066.53|5067.44|5067.44|5066.53|5066.53|0
1627652750000|2021-07-30 13:45:50|5065.95|5065.95|5066.24|5066.24|5066.24|5066.24|5065.95|5065.95|0
1627652760000|2021-07-30 13:46:00|5067.51|5067.51|5069.01|5069.01|5069.24|5069.24|5067.27|5067.27|0
1627652770000|2021-07-30 13:46:10|5068.44|5068.44|5067.79|5067.79|5068.44|5068.44|5067.43|5067.43|0
1627652780000|2021-07-30 13:46:20|5068.73|5068.73|5068.51|5068.51|5068.73|5068.73|5068.03|5068.03|0
1627652790000|2021-07-30 13:46:30|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|0
1627652800000|2021-07-30 13:46:40|5069.09|5069.09|5073.62|5073.62|5073.62|5073.62|5069.09|5069.09|0
1627652810000|2021-07-30 13:46:50|5074.34|5074.34|5073.43|5073.43|5074.36|5074.36|5073.43|5073.43|0
1627652820000|2021-07-30 13:47:00|5073.14|5073.14|5078.55|5078.55|5078.76|5078.76|5073.09|5073.09|0
1627652830000|2021-07-30 13:47:10|5078.31|5078.31|5081.42|5081.42|5082.07|5082.07|5078.31|5078.31|0
1627652840000|2021-07-30 13:47:20|5081.64|5081.64|5081|5081|5081.64|5081.64|5079.99|5079.99|0
1627652850000|2021-07-30 13:47:30|5080.35|5080.35|5080.8|5080.8|5080.8|5080.8|5079.53|5079.53|0
1627652860000|2021-07-30 13:47:40|5080.51|5080.51|5079.91|5079.91|5081.52|5081.52|5079.62|5079.62|0
1627652870000|2021-07-30 13:47:50|5080.49|5080.49|5081.16|5081.16|5081.57|5081.57|5080.49|5080.49|0
1627652880000|2021-07-30 13:48:00|5082.31|5082.31|5085.86|5085.86|5086.51|5086.51|5082.31|5082.31|0
1627652890000|2021-07-30 13:48:10|5086.32|5086.32|5086.13|5086.13|5086.32|5086.32|5085.57|5085.57|0
1627652900000|2021-07-30 13:48:20|5085.63|5085.63|5084.38|5084.38|5085.63|5085.63|5083.16|5083.16|0
1627652910000|2021-07-30 13:48:30|5085.39|5085.39|5084.59|5084.59|5085.39|5085.39|5084.59|5084.59|0
1627652920000|2021-07-30 13:48:40|5084.38|5084.38|5085.67|5085.67|5085.67|5085.67|5082.65|5082.65|0
1627652930000|2021-07-30 13:48:50|5086.62|5086.62|5086.19|5086.19|5087.49|5087.49|5086.19|5086.19|0
1627652940000|2021-07-30 13:49:00|5086.48|5086.48|5088.31|5088.31|5088.31|5088.31|5086.48|5086.48|0
1627652950000|2021-07-30 13:49:10|5088.79|5088.79|5089.3|5089.3|5089.3|5089.3|5088.79|5088.79|0
1627652960000|2021-07-30 13:49:20|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|5089.59|5089.59|0
1627652970000|2021-07-30 13:49:30|5090.31|5090.31|5090.02|5090.02|5090.31|5090.31|5089.37|5089.37|0
1627652980000|2021-07-30 13:49:40|5088.34|5088.34|5088.26|5088.26|5088.55|5088.55|5088.26|5088.26|0
1627652990000|2021-07-30 13:49:50|5088.5|5088.5|5089.32|5089.32|5089.32|5089.32|5088.29|5088.29|0
1627653000000|2021-07-30 13:50:00|5090.11|5090.11|5085.87|5085.87|5091.07|5091.07|5085.87|5085.87|0
1627653010000|2021-07-30 13:50:10|5086.16|5086.16|5083.36|5083.36|5086.74|5086.74|5083.36|5083.36|0
1627653020000|2021-07-30 13:50:20|5082.78|5082.78|5082.52|5082.52|5083.29|5083.29|5082.52|5082.52|0
1627653030000|2021-07-30 13:50:30|5082.81|5082.81|5082.57|5082.57|5082.81|5082.81|5082.05|5082.05|0
1627653040000|2021-07-30 13:50:40|5082.86|5082.86|5081.76|5081.76|5082.86|5082.86|5081.4|5081.4|0
1627653050000|2021-07-30 13:50:50|5081.98|5081.98|5080.89|5080.89|5081.98|5081.98|5080.89|5080.89|0
1627653060000|2021-07-30 13:51:00|5081.98|5081.98|5084.35|5084.35|5084.35|5084.35|5081.4|5081.4|0
1627653070000|2021-07-30 13:51:10|5084.06|5084.06|5084.3|5084.3|5084.59|5084.59|5083.29|5083.29|0
1627653080000|2021-07-30 13:51:20|5083.07|5083.07|5081.8|5081.8|5083.07|5083.07|5081.22|5081.22|0
1627653090000|2021-07-30 13:51:30|5081.51|5081.51|5081.66|5081.66|5081.95|5081.95|5081.51|5081.51|0
1627653100000|2021-07-30 13:51:40|5081.08|5081.08|5079.57|5079.57|5081.08|5081.08|5078.99|5078.99|0
1627653110000|2021-07-30 13:51:50|5080.22|5080.22|5080.77|5080.77|5081.44|5081.44|5080.22|5080.22|0
1627653120000|2021-07-30 13:52:00|5080.27|5080.27|5076.47|5076.47|5080.27|5080.27|5076.47|5076.47|0
1627653130000|2021-07-30 13:52:10|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|0
1627653140000|2021-07-30 13:52:20|5075.53|5075.53|5074.17|5074.17|5075.53|5075.53|5074.17|5074.17|0
1627653150000|2021-07-30 13:52:30|5074.46|5074.46|5074.41|5074.41|5074.98|5074.98|5074.41|5074.41|0
1627653160000|2021-07-30 13:52:40|5074.12|5074.12|5076.16|5076.16|5076.45|5076.45|5073.9|5073.9|0
1627653170000|2021-07-30 13:52:50|5075.87|5075.87|5075.87|5075.87|5075.87|5075.87|5075.87|5075.87|0
1627653180000|2021-07-30 13:53:00|5075.65|5075.65|5075.69|5075.69|5075.93|5075.93|5075.64|5075.64|0
1627653190000|2021-07-30 13:53:10|5075.45|5075.45|5073.91|5073.91|5075.59|5075.59|5073.91|5073.91|0
1627653200000|2021-07-30 13:53:20|5073.62|5073.62|5075.21|5075.21|5075.21|5075.21|5073.62|5073.62|0
1627653210000|2021-07-30 13:53:30|5074.99|5074.99|5077.39|5077.39|5077.39|5077.39|5074.99|5074.99|0
1627653220000|2021-07-30 13:53:40|5077.83|5077.83|5076.96|5076.96|5078.11|5078.11|5076.96|5076.96|0
1627653230000|2021-07-30 13:53:50|5077.25|5077.25|5076.72|5076.72|5077.25|5077.25|5076.72|5076.72|0
1627653240000|2021-07-30 13:54:00|5077.65|5077.65|5077.99|5077.99|5078.23|5078.23|5077.65|5077.65|0
1627653250000|2021-07-30 13:54:10|5077.78|5077.78|5077.48|5077.48|5077.78|5077.78|5077.48|5077.48|0
1627653260000|2021-07-30 13:54:20|5077.19|5077.19|5077.22|5077.22|5077.43|5077.43|5077.19|5077.19|0
1627653270000|2021-07-30 13:54:30|5077.79|5077.79|5077.79|5077.79|5077.79|5077.79|5077.5|5077.5|0
1627653280000|2021-07-30 13:54:40|5078.08|5078.08|5081.03|5081.03|5081.03|5081.03|5078.08|5078.08|0
1627653290000|2021-07-30 13:54:50|5080.82|5080.82|5081.08|5081.08|5081.08|5081.08|5079.81|5079.81|0
1627653300000|2021-07-30 13:55:00|5081.66|5081.66|5083.3|5083.3|5084.41|5084.41|5081.66|5081.66|0
1627653310000|2021-07-30 13:55:10|5083.08|5083.08|5083.23|5083.23|5083.8|5083.8|5083.08|5083.08|0
1627653320000|2021-07-30 13:55:20|5084.57|5084.57|5085.53|5085.53|5085.75|5085.75|5084.57|5084.57|0
1627653330000|2021-07-30 13:55:30|5085.24|5085.24|5083.8|5083.8|5085.24|5085.24|5083.8|5083.8|0
1627653340000|2021-07-30 13:55:40|5081.41|5081.41|5081.35|5081.35|5081.62|5081.62|5081.17|5081.17|0
1627653350000|2021-07-30 13:55:50|5080.59|5080.59|5080.06|5080.06|5081.35|5081.35|5078.26|5078.26|0
1627653360000|2021-07-30 13:56:00|5081.26|5081.26|5079.95|5079.95|5081.26|5081.26|5079.95|5079.95|0
1627653370000|2021-07-30 13:56:10|5079.73|5079.73|5078.99|5078.99|5079.73|5079.73|5078.99|5078.99|0
1627653380000|2021-07-30 13:56:20|5079.2|5079.2|5078.8|5078.8|5079.2|5079.2|5078.27|5078.27|0
1627653390000|2021-07-30 13:56:30|5079.3|5079.3|5078.51|5078.51|5079.59|5079.59|5078.29|5078.29|0
1627653400000|2021-07-30 13:56:40|5079.42|5079.42|5082.15|5082.15|5082.15|5082.15|5079.42|5079.42|0
1627653410000|2021-07-30 13:56:50|5082.73|5082.73|5082.46|5082.46|5082.73|5082.73|5082.23|5082.23|0
1627653420000|2021-07-30 13:57:00|5082.75|5082.75|5083.95|5083.95|5083.95|5083.95|5082.46|5082.46|0
1627653430000|2021-07-30 13:57:10|5083.99|5083.99|5083.75|5083.75|5083.99|5083.99|5083.75|5083.75|0
1627653440000|2021-07-30 13:57:20|5083.51|5083.51|5083.8|5083.8|5083.8|5083.8|5082.24|5082.24|0
1627653450000|2021-07-30 13:57:30|5084.01|5084.01|5083.72|5083.72|5084.01|5084.01|5083.72|5083.72|0
1627653460000|2021-07-30 13:57:40|5084.2|5084.2|5083.99|5083.99|5084.2|5084.2|5083.99|5083.99|0
1627653470000|2021-07-30 13:57:50|5084.2|5084.2|5083.67|5083.67|5084.2|5084.2|5083.38|5083.38|0
1627653480000|2021-07-30 13:58:00|5083.96|5083.96|5086.01|5086.01|5086.01|5086.01|5083.96|5083.96|0
1627653490000|2021-07-30 13:58:10|5086.24|5086.24|5086.53|5086.53|5086.53|5086.53|5086.24|5086.24|0
1627653500000|2021-07-30 13:58:20|5086.32|5086.32|5085.14|5085.14|5086.32|5086.32|5085.14|5085.14|0
1627653510000|2021-07-30 13:58:30|5084.37|5084.37|5085.19|5085.19|5085.19|5085.19|5084.37|5084.37|0
1627653520000|2021-07-30 13:58:40|5084.47|5084.47|5084.9|5084.9|5085.19|5085.19|5084.47|5084.47|0
1627653530000|2021-07-30 13:58:50|5084.42|5084.42|5084.47|5084.47|5084.47|5084.47|5084.18|5084.18|0
1627653540000|2021-07-30 13:59:00|5084.49|5084.49|5083.88|5083.88|5084.72|5084.72|5083.33|5083.33|0
1627653550000|2021-07-30 13:59:10|5083.16|5083.16|5082.89|5082.89|5083.18|5083.18|5082.6|5082.6|0
1627653560000|2021-07-30 13:59:20|5082.31|5082.31|5082.33|5082.33|5082.33|5082.33|5082.31|5082.31|0
1627653570000|2021-07-30 13:59:30|5081.61|5081.61|5082.67|5082.67|5083.91|5083.91|5081.61|5081.61|0
1627653580000|2021-07-30 13:59:40|5081.77|5081.77|5079.04|5079.04|5081.77|5081.77|5079.04|5079.04|0
1627653590000|2021-07-30 13:59:50|5078.75|5078.75|5078.48|5078.48|5079.12|5079.12|5078.17|5078.17|0
1627653600000|2021-07-30 14:00:00|5077.76|5077.76|5078.28|5078.28|5078.5|5078.5|5077.54|5077.54|0
1627653610000|2021-07-30 14:00:10|5078.57|5078.57|5077.33|5077.33|5078.57|5078.57|5077.33|5077.33|0
1627653630000|2021-07-30 14:00:30|5077.11|5077.11|5075.5|5075.5|5077.11|5077.11|5074.79|5074.79|0
1627653640000|2021-07-30 14:00:40|5076.37|5076.37|5075.86|5075.86|5076.37|5076.37|5075.86|5075.86|0
1627653650000|2021-07-30 14:00:50|5076.15|5076.15|5078.82|5078.82|5078.82|5078.82|5076.15|5076.15|0
1627653660000|2021-07-30 14:01:00|5078.53|5078.53|5080.28|5080.28|5080.73|5080.73|5078.53|5078.53|0
1627653670000|2021-07-30 14:01:10|5079.05|5079.05|5076.64|5076.64|5079.05|5079.05|5076.64|5076.64|0
1627653680000|2021-07-30 14:01:20|5076.35|5076.35|5077.28|5077.28|5077.28|5077.28|5075.48|5075.48|0
1627653690000|2021-07-30 14:01:30|5077.86|5077.86|5080.33|5080.33|5080.33|5080.33|5077.57|5077.57|0
1627653700000|2021-07-30 14:01:40|5079.75|5079.75|5081.85|5081.85|5083.55|5083.55|5079.75|5079.75|0
1627653710000|2021-07-30 14:01:50|5082.14|5082.14|5081.85|5081.85|5082.14|5082.14|5081.56|5081.56|0
1627653720000|2021-07-30 14:02:00|5083.48|5083.48|5080.29|5080.29|5083.48|5083.48|5080.29|5080.29|0
1627653730000|2021-07-30 14:02:10|5080.5|5080.5|5080.34|5080.34|5081.06|5081.06|5080.34|5080.34|0
1627653740000|2021-07-30 14:02:20|5079.33|5079.33|5079.19|5079.19|5079.88|5079.88|5078.9|5078.9|0
1627653750000|2021-07-30 14:02:30|5078.9|5078.9|5078.2|5078.2|5079.14|5079.14|5078.2|5078.2|0
1627653760000|2021-07-30 14:02:40|5078.49|5078.49|5077.94|5077.94|5078.49|5078.49|5077.25|5077.25|0
1627653770000|2021-07-30 14:02:50|5077.93|5077.93|5077.93|5077.93|5077.93|5077.93|5077.93|5077.93|0
1627653780000|2021-07-30 14:03:00|5077.71|5077.71|5075.75|5075.75|5077.71|5077.71|5075.75|5075.75|0
1627653790000|2021-07-30 14:03:10|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1627653800000|2021-07-30 14:03:20|5076.94|5076.94|5074.04|5074.04|5076.94|5076.94|5073.82|5073.82|0
1627653810000|2021-07-30 14:03:30|5074.28|5074.28|5075.74|5075.74|5075.74|5075.74|5074.28|5074.28|0
1627653820000|2021-07-30 14:03:40|5076.03|5076.03|5077.75|5077.75|5079.18|5079.18|5076.03|5076.03|0
1627653830000|2021-07-30 14:03:50|5078.04|5078.04|5077.14|5077.14|5078.08|5078.08|5077.14|5077.14|0
1627653840000|2021-07-30 14:04:00|5076.57|5076.57|5075.78|5075.78|5076.57|5076.57|5075.11|5075.11|0
1627653850000|2021-07-30 14:04:10|5076.07|5076.07|5073.86|5073.86|5076.07|5076.07|5073.86|5073.86|0
1627653860000|2021-07-30 14:04:20|5073.14|5073.14|5072.73|5072.73|5073.14|5073.14|5071.87|5071.87|0
1627653870000|2021-07-30 14:04:30|5073.4|5073.4|5076.38|5076.38|5076.38|5076.38|5073.4|5073.4|0
1627653880000|2021-07-30 14:04:40|5076.83|5076.83|5077.31|5077.31|5077.31|5077.31|5076.62|5076.62|0
1627653890000|2021-07-30 14:04:50|5077.52|5077.52|5075.92|5075.92|5077.81|5077.81|5075.92|5075.92|0
1627653900000|2021-07-30 14:05:00|5075.63|5075.63|5075.92|5075.92|5075.92|5075.92|5075.11|5075.11|0
1627653910000|2021-07-30 14:05:10|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|0
1627653920000|2021-07-30 14:05:20|5075.63|5075.63|5076.81|5076.81|5077.1|5077.1|5075.34|5075.34|0
1627653930000|2021-07-30 14:05:30|5076.52|5076.52|5074.6|5074.6|5076.52|5076.52|5074.6|5074.6|0
1627653940000|2021-07-30 14:05:40|5074.36|5074.36|5075.61|5075.61|5075.61|5075.61|5074.36|5074.36|0
1627653950000|2021-07-30 14:05:50|5075.83|5075.83|5075.85|5075.85|5075.85|5075.85|5075.83|5075.83|0
1627653960000|2021-07-30 14:06:00|5075.27|5075.27|5073.82|5073.82|5075.56|5075.56|5073.82|5073.82|0
1627653970000|2021-07-30 14:06:10|5074.06|5074.06|5076.96|5076.96|5076.96|5076.96|5074.06|5074.06|0
1627653980000|2021-07-30 14:06:20|5077.17|5077.17|5078.64|5078.64|5079.33|5079.33|5077.17|5077.17|0
1627653990000|2021-07-30 14:06:30|5078.35|5078.35|5079.6|5079.6|5079.6|5079.6|5078.35|5078.35|0
1627654000000|2021-07-30 14:06:40|5079.31|5079.31|5079.62|5079.62|5080|5080|5078.83|5078.83|0
1627654010000|2021-07-30 14:06:50|5079.14|5079.14|5078.52|5078.52|5079.72|5079.72|5078.52|5078.52|0
1627654020000|2021-07-30 14:07:00|5078.02|5078.02|5075.64|5075.64|5078.23|5078.23|5074.99|5074.99|0
1627654030000|2021-07-30 14:07:10|5075.9|5075.9|5075.95|5075.95|5076.99|5076.99|5075.74|5075.74|0
1627654040000|2021-07-30 14:07:20|5076.17|5076.17|5075.95|5075.95|5076.67|5076.67|5075.95|5075.95|0
1627654050000|2021-07-30 14:07:30|5076.19|5076.19|5077.2|5077.2|5077.2|5077.2|5076.19|5076.19|0
1627654060000|2021-07-30 14:07:40|5076.62|5076.62|5076.91|5076.91|5076.91|5076.91|5076.62|5076.62|0
1627654070000|2021-07-30 14:07:50|5077.44|5077.44|5077.73|5077.73|5077.73|5077.73|5077.22|5077.22|0
1627654080000|2021-07-30 14:08:00|5077.44|5077.44|5078.26|5078.26|5078.69|5078.69|5077.44|5077.44|0
1627654090000|2021-07-30 14:08:10|5077.75|5077.75|5076.48|5076.48|5077.75|5077.75|5076.48|5076.48|0
1627654100000|2021-07-30 14:08:20|5076.99|5076.99|5075.06|5075.06|5077.44|5077.44|5075.06|5075.06|0
1627654110000|2021-07-30 14:08:30|5074.84|5074.84|5072.9|5072.9|5075.13|5075.13|5072.68|5072.68|0
1627654120000|2021-07-30 14:08:40|5073.19|5073.19|5074.35|5074.35|5074.35|5074.35|5073.16|5073.16|0
1627654130000|2021-07-30 14:08:50|5074.37|5074.37|5075.64|5075.64|5075.86|5075.86|5074.37|5074.37|0
1627654140000|2021-07-30 14:09:00|5075.4|5075.4|5074.42|5074.42|5075.4|5075.4|5074.21|5074.21|0
1627654150000|2021-07-30 14:09:10|5074.06|5074.06|5073.84|5073.84|5074.06|5074.06|5073.84|5073.84|0
1627654160000|2021-07-30 14:09:20|5074.85|5074.85|5073.98|5073.98|5074.85|5074.85|5073.98|5073.98|0
1627654170000|2021-07-30 14:09:30|5073.34|5073.34|5073.63|5073.63|5073.63|5073.63|5073.34|5073.34|0
1627654180000|2021-07-30 14:09:40|5074.21|5074.21|5076.82|5076.82|5076.82|5076.82|5074.21|5074.21|0
1627654190000|2021-07-30 14:09:50|5076.39|5076.39|5076.39|5076.39|5076.39|5076.39|5076.39|5076.39|0
1627654200000|2021-07-30 14:10:00|5076.68|5076.68|5075.75|5075.75|5076.89|5076.89|5075.72|5075.72|0
1627654210000|2021-07-30 14:10:10|5075.47|5075.47|5074.77|5074.77|5075.47|5075.47|5074.77|5074.77|0
1627654220000|2021-07-30 14:10:20|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|0
1627654230000|2021-07-30 14:10:30|5073.98|5073.98|5073.76|5073.76|5073.98|5073.98|5073.76|5073.76|0
1627654240000|2021-07-30 14:10:40|5073.98|5073.98|5071.02|5071.02|5073.98|5073.98|5070.54|5070.54|0
1627654250000|2021-07-30 14:10:50|5070.75|5070.75|5069.62|5069.62|5070.83|5070.83|5069.62|5069.62|0
1627654260000|2021-07-30 14:11:00|5069.33|5069.33|5069.88|5069.88|5070.43|5070.43|5069.3|5069.3|0
1627654270000|2021-07-30 14:11:10|5069.59|5069.59|5069.29|5069.29|5070.07|5070.07|5069.29|5069.29|0
1627654290000|2021-07-30 14:11:30|5069.99|5069.99|5069.46|5069.46|5070.71|5070.71|5069.46|5069.46|0
1627654300000|2021-07-30 14:11:40|5069.75|5069.75|5069.22|5069.22|5069.75|5069.75|5069.22|5069.22|0
1627654310000|2021-07-30 14:11:50|5069.51|5069.51|5069.22|5069.22|5069.51|5069.51|5069.22|5069.22|0
1627654320000|2021-07-30 14:12:00|5069.01|5069.01|5063.83|5063.83|5069.01|5069.01|5063.83|5063.83|0
1627654330000|2021-07-30 14:12:10|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|0
1627654340000|2021-07-30 14:12:20|5064.12|5064.12|5064.59|5064.59|5064.88|5064.88|5064.12|5064.12|0
1627654350000|2021-07-30 14:12:30|5064.83|5064.83|5067.03|5067.03|5067.03|5067.03|5064.83|5064.83|0
1627654360000|2021-07-30 14:12:40|5066.82|5066.82|5066.24|5066.24|5066.82|5066.82|5065.81|5065.81|0
1627654370000|2021-07-30 14:12:50|5066.74|5066.74|5069.62|5069.62|5069.62|5069.62|5066.74|5066.74|0
1627654380000|2021-07-30 14:13:00|5069.64|5069.64|5070.16|5070.16|5070.16|5070.16|5069.64|5069.64|0
1627654390000|2021-07-30 14:13:10|5069.94|5069.94|5071.21|5071.21|5071.21|5071.21|5069.46|5069.46|0
1627654400000|2021-07-30 14:13:20|5071.23|5071.23|5071.73|5071.73|5071.73|5071.73|5070.32|5070.32|0
1627654410000|2021-07-30 14:13:30|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|0
1627654420000|2021-07-30 14:13:40|5071.7|5071.7|5071.49|5071.49|5071.99|5071.99|5071.49|5071.49|0
1627654430000|2021-07-30 14:13:50|5071.78|5071.78|5071.01|5071.01|5072.07|5072.07|5071.01|5071.01|0
1627654440000|2021-07-30 14:14:00|5071|5071|5071.5|5071.5|5071.5|5071.5|5071|5071|0
1627654450000|2021-07-30 14:14:10|5071.74|5071.74|5070.28|5070.28|5071.74|5071.74|5070.28|5070.28|0
1627654470000|2021-07-30 14:14:30|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|0
1627654480000|2021-07-30 14:14:40|5070.86|5070.86|5072.46|5072.46|5072.46|5072.46|5070.86|5070.86|0
1627654490000|2021-07-30 14:14:50|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|0
1627654500000|2021-07-30 14:15:00|5072.25|5072.25|5069.49|5069.49|5072.46|5072.46|5069.49|5069.49|0
1627654510000|2021-07-30 14:15:10|5068.84|5068.84|5069.99|5069.99|5069.99|5069.99|5068.84|5068.84|0
1627654520000|2021-07-30 14:15:20|5069.78|5069.78|5070.57|5070.57|5070.57|5070.57|5069.78|5069.78|0
1627654530000|2021-07-30 14:15:30|5070.79|5070.79|5070.28|5070.28|5070.79|5070.79|5070.28|5070.28|0
1627654540000|2021-07-30 14:15:40|5069.99|5069.99|5068.98|5068.98|5070.02|5070.02|5068.98|5068.98|0
1627654550000|2021-07-30 14:15:50|5068.97|5068.97|5067.46|5067.46|5068.97|5068.97|5066.74|5066.74|0
1627654570000|2021-07-30 14:16:10|5067.17|5067.17|5067.17|5067.17|5067.17|5067.17|5067.17|5067.17|0
1627654580000|2021-07-30 14:16:20|5067.46|5067.46|5067.97|5067.97|5067.99|5067.99|5067.46|5067.46|0
1627654590000|2021-07-30 14:16:30|5067.76|5067.76|5069.24|5069.24|5069.24|5069.24|5067.76|5067.76|0
1627654600000|2021-07-30 14:16:40|5069.99|5069.99|5069.19|5069.19|5069.99|5069.99|5069|5069|0
1627654610000|2021-07-30 14:16:50|5068.98|5068.98|5068.04|5068.04|5068.98|5068.98|5068.04|5068.04|0
1627654620000|2021-07-30 14:17:00|5067.46|5067.46|5068.05|5068.05|5068.05|5068.05|5066.94|5066.94|0
1627654640000|2021-07-30 14:17:20|5067.57|5067.57|5066.81|5066.81|5067.57|5067.57|5066.81|5066.81|0
1627654650000|2021-07-30 14:17:30|5067.72|5067.72|5066.52|5066.52|5067.72|5067.72|5066.52|5066.52|0
1627654660000|2021-07-30 14:17:40|5066.96|5066.96|5067.74|5067.74|5067.74|5067.74|5066.96|5066.96|0
1627654670000|2021-07-30 14:17:50|5067.03|5067.03|5065.4|5065.4|5067.03|5067.03|5065.32|5065.32|0
1627654680000|2021-07-30 14:18:00|5065.11|5065.11|5063.17|5063.17|5065.11|5065.11|5062.95|5062.95|0
1627654690000|2021-07-30 14:18:10|5063.91|5063.91|5064.58|5064.58|5064.58|5064.58|5063.91|5063.91|0
1627654700000|2021-07-30 14:18:20|5064|5064|5063.55|5063.55|5064.34|5064.34|5063.55|5063.55|0
1627654710000|2021-07-30 14:18:30|5063.31|5063.31|5062.44|5062.44|5063.38|5063.38|5061.86|5061.86|0
1627654720000|2021-07-30 14:18:40|5062.15|5062.15|5061.86|5061.86|5062.44|5062.44|5061.86|5061.86|0
1627654730000|2021-07-30 14:18:50|5061.22|5061.22|5060.71|5060.71|5061.22|5061.22|5060.71|5060.71|0
1627654740000|2021-07-30 14:19:00|5060.42|5060.42|5058.75|5058.75|5060.42|5060.42|5058.75|5058.75|0
1627654750000|2021-07-30 14:19:10|5059.26|5059.26|5059.5|5059.5|5059.55|5059.55|5059.26|5059.26|0
1627654760000|2021-07-30 14:19:20|5059.46|5059.46|5057.81|5057.81|5059.46|5059.46|5057.81|5057.81|0
1627654770000|2021-07-30 14:19:30|5058.24|5058.24|5057.7|5057.7|5059|5059|5057.7|5057.7|0
1627654780000|2021-07-30 14:19:40|5057.23|5057.23|5058.02|5058.02|5058.02|5058.02|5057.23|5057.23|0
1627654790000|2021-07-30 14:19:50|5058.24|5058.24|5058.31|5058.31|5058.6|5058.6|5057.95|5057.95|0
1627654800000|2021-07-30 14:20:00|5057.66|5057.66|5054.56|5054.56|5057.66|5057.66|5054.32|5054.32|0
1627654810000|2021-07-30 14:20:10|5054.99|5054.99|5053.63|5053.63|5054.99|5054.99|5053.63|5053.63|0
1627654820000|2021-07-30 14:20:20|5053.92|5053.92|5055.57|5055.57|5055.57|5055.57|5053.92|5053.92|0
1627654830000|2021-07-30 14:20:30|5055.78|5055.78|5056.02|5056.02|5056.24|5056.24|5055.78|5055.78|0
1627654840000|2021-07-30 14:20:40|5056.31|5056.31|5058.73|5058.73|5058.73|5058.73|5056.31|5056.31|0
1627654850000|2021-07-30 14:20:50|5059.31|5059.31|5060.09|5060.09|5060.09|5060.09|5058.28|5058.28|0
1627654860000|2021-07-30 14:21:00|5060.81|5060.81|5061.54|5061.54|5061.75|5061.75|5060.81|5060.81|0
1627654870000|2021-07-30 14:21:10|5060.84|5060.84|5058.81|5058.81|5060.84|5060.84|5058.81|5058.81|0
1627654880000|2021-07-30 14:21:20|5058.6|5058.6|5057.79|5057.79|5059.03|5059.03|5057.79|5057.79|0
1627654890000|2021-07-30 14:21:30|5057.35|5057.35|5060.9|5060.9|5060.9|5060.9|5057.35|5057.35|0
1627654900000|2021-07-30 14:21:40|5060.42|5060.42|5060.13|5060.13|5060.42|5060.42|5060.13|5060.13|0
1627654910000|2021-07-30 14:21:50|5059.42|5059.42|5058.77|5058.77|5059.42|5059.42|5058.55|5058.55|0
1627654920000|2021-07-30 14:22:00|5059.46|5059.46|5059.88|5059.88|5059.88|5059.88|5059.42|5059.42|0
1627654930000|2021-07-30 14:22:10|5060.33|5060.33|5060|5060|5060.33|5060.33|5059.79|5059.79|0
1627654940000|2021-07-30 14:22:20|5059.79|5059.79|5058.83|5058.83|5059.79|5059.79|5058.83|5058.83|0
1627654950000|2021-07-30 14:22:30|5059.04|5059.04|5058.25|5058.25|5059.26|5059.26|5057.82|5057.82|0
1627654960000|2021-07-30 14:22:40|5057.53|5057.53|5056.79|5056.79|5057.53|5057.53|5056.79|5056.79|0
1627654970000|2021-07-30 14:22:50|5056.5|5056.5|5056.79|5056.79|5056.79|5056.79|5056.07|5056.07|0
1627654980000|2021-07-30 14:23:00|5056.5|5056.5|5055.07|5055.07|5056.79|5056.79|5055.07|5055.07|0
1627654990000|2021-07-30 14:23:10|5054.78|5054.78|5054.3|5054.3|5054.78|5054.78|5054.3|5054.3|0
1627655000000|2021-07-30 14:23:20|5054.59|5054.59|5055.31|5055.31|5055.31|5055.31|5054.59|5054.59|0
1627655010000|2021-07-30 14:23:30|5055.95|5055.95|5055.74|5055.74|5055.95|5055.95|5055.74|5055.74|0
1627655020000|2021-07-30 14:23:40|5055.67|5055.67|5056.58|5056.58|5056.58|5056.58|5055.65|5055.65|0
1627655030000|2021-07-30 14:23:50|5057.3|5057.3|5058.02|5058.02|5058.02|5058.02|5057.3|5057.3|0
1627655040000|2021-07-30 14:24:00|5057.59|5057.59|5057.56|5057.56|5057.8|5057.8|5057.56|5057.56|0
1627655050000|2021-07-30 14:24:10|5057.35|5057.35|5058.05|5058.05|5058.05|5058.05|5057.35|5057.35|0
1627655060000|2021-07-30 14:24:20|5058.63|5058.63|5058.05|5058.05|5059.08|5059.08|5057.62|5057.62|0
1627655070000|2021-07-30 14:24:30|5057.76|5057.76|5057.57|5057.57|5057.76|5057.76|5057.06|5057.06|0
1627655080000|2021-07-30 14:24:40|5057.79|5057.79|5059.32|5059.32|5059.32|5059.32|5057.79|5057.79|0
1627655090000|2021-07-30 14:24:50|5059.03|5059.03|5059.63|5059.63|5059.65|5059.65|5057.84|5057.84|0
1627655100000|2021-07-30 14:25:00|5059.2|5059.2|5058.51|5058.51|5059.2|5059.2|5057.82|5057.82|0
1627655110000|2021-07-30 14:25:10|5058.8|5058.8|5058.4|5058.4|5059.23|5059.23|5057.82|5057.82|0
1627655120000|2021-07-30 14:25:20|5058.83|5058.83|5059.07|5059.07|5059.07|5059.07|5058.83|5058.83|0
1627655130000|2021-07-30 14:25:30|5058.85|5058.85|5057.36|5057.36|5058.85|5058.85|5057.15|5057.15|0
1627655140000|2021-07-30 14:25:40|5056.93|5056.93|5055.36|5055.36|5056.93|5056.93|5055.36|5055.36|0
1627655150000|2021-07-30 14:25:50|5055.94|5055.94|5057.19|5057.19|5057.19|5057.19|5055.94|5055.94|0
1627655160000|2021-07-30 14:26:00|5057.86|5057.86|5057.43|5057.43|5058.77|5058.77|5056.95|5056.95|0
1627655170000|2021-07-30 14:26:10|5056.85|5056.85|5055.84|5055.84|5056.85|5056.85|5055.84|5055.84|0
1627655180000|2021-07-30 14:26:20|5054.67|5054.67|5055.52|5055.52|5055.52|5055.52|5054.67|5054.67|0
1627655190000|2021-07-30 14:26:30|5055.81|5055.81|5057.75|5057.75|5057.75|5057.75|5055.81|5055.81|0
1627655200000|2021-07-30 14:26:40|5058.04|5058.04|5058.49|5058.49|5058.49|5058.49|5058.04|5058.04|0
1627655210000|2021-07-30 14:26:50|5058.78|5058.78|5060.02|5060.02|5060.3|5060.3|5058.78|5058.78|0
1627655220000|2021-07-30 14:27:00|5059.73|5059.73|5061.27|5061.27|5061.49|5061.49|5059.73|5059.73|0
1627655230000|2021-07-30 14:27:10|5060.69|5060.69|5059.44|5059.44|5060.69|5060.69|5058.71|5058.71|0
1627655240000|2021-07-30 14:27:20|5059.67|5059.67|5060.04|5060.04|5060.04|5060.04|5059.24|5059.24|0
1627655250000|2021-07-30 14:27:30|5059.8|5059.8|5058.79|5058.79|5059.8|5059.8|5058.71|5058.71|0
1627655260000|2021-07-30 14:27:40|5058.55|5058.55|5058.78|5058.78|5058.78|5058.78|5058.55|5058.55|0
1627655270000|2021-07-30 14:27:50|5059.07|5059.07|5059.53|5059.53|5059.57|5059.57|5059.07|5059.07|0
1627655280000|2021-07-30 14:28:00|5059.25|5059.25|5058.09|5058.09|5059.25|5059.25|5057.8|5057.8|0
1627655290000|2021-07-30 14:28:10|5057.62|5057.62|5057.6|5057.6|5058.05|5058.05|5057.6|5057.6|0
1627655300000|2021-07-30 14:28:20|5057.82|5057.82|5058.22|5058.22|5058.22|5058.22|5057.15|5057.15|0
1627655310000|2021-07-30 14:28:30|5058.86|5058.86|5059.1|5059.1|5059.1|5059.1|5058.86|5058.86|0
1627655320000|2021-07-30 14:28:40|5058.81|5058.81|5059.87|5059.87|5060.09|5060.09|5058.81|5058.81|0
1627655330000|2021-07-30 14:28:50|5059.39|5059.39|5058.38|5058.38|5059.39|5059.39|5058.38|5058.38|0
1627655340000|2021-07-30 14:29:00|5058.67|5058.67|5059.1|5059.1|5059.1|5059.1|5058.38|5058.38|0
1627655350000|2021-07-30 14:29:10|5059.08|5059.08|5057.57|5057.57|5059.08|5059.08|5057.57|5057.57|0
1627655360000|2021-07-30 14:29:20|5057.14|5057.14|5056.34|5056.34|5057.14|5057.14|5056.34|5056.34|0
1627655370000|2021-07-30 14:29:30|5055.15|5055.15|5056.57|5056.57|5056.61|5056.61|5054.64|5054.64|0
1627655380000|2021-07-30 14:29:40|5055.85|5055.85|5055.3|5055.3|5056.09|5056.09|5055.3|5055.3|0
1627655390000|2021-07-30 14:29:50|5054.34|5054.34|5054.05|5054.05|5054.34|5054.34|5052.81|5052.81|0
1627655400000|2021-07-30 14:30:00|5053.76|5053.76|5052.22|5052.22|5053.76|5053.76|5051.5|5051.5|0
1627655410000|2021-07-30 14:30:10|5051.5|5051.5|5051.82|5051.82|5052.03|5052.03|5051.5|5051.5|0
1627655420000|2021-07-30 14:30:20|5051.8|5051.8|5053.76|5053.76|5053.76|5053.76|5051.8|5051.8|0
1627655430000|2021-07-30 14:30:30|5054.34|5054.34|5053.84|5053.84|5054.63|5054.63|5053.84|5053.84|0
1627655440000|2021-07-30 14:30:40|5053.62|5053.62|5052.54|5052.54|5053.62|5053.62|5052.54|5052.54|0
1627655450000|2021-07-30 14:30:50|5053.19|5053.19|5054.63|5054.63|5054.63|5054.63|5053.19|5053.19|0
1627655460000|2021-07-30 14:31:00|5054.92|5054.92|5055.43|5055.43|5055.93|5055.93|5054.92|5054.92|0
1627655470000|2021-07-30 14:31:10|5055.14|5055.14|5057.63|5057.63|5057.63|5057.63|5054.92|5054.92|0
1627655490000|2021-07-30 14:31:30|5058.28|5058.28|5057.77|5057.77|5059.19|5059.19|5057.77|5057.77|0
1627655500000|2021-07-30 14:31:40|5057.79|5057.79|5056.21|5056.21|5057.79|5057.79|5056.21|5056.21|0
1627655510000|2021-07-30 14:31:50|5056.64|5056.64|5056.21|5056.21|5056.64|5056.64|5056.21|5056.21|0
1627655520000|2021-07-30 14:32:00|5055.73|5055.73|5055.39|5055.39|5055.73|5055.73|5054.62|5054.62|0
1627655530000|2021-07-30 14:32:10|5055.47|5055.47|5054.12|5054.12|5055.47|5055.47|5053.9|5053.9|0
1627655540000|2021-07-30 14:32:20|5054.41|5054.41|5053.35|5053.35|5054.41|5054.41|5053.35|5053.35|0
1627655550000|2021-07-30 14:32:30|5053.9|5053.9|5055.27|5055.27|5056.08|5056.08|5053.9|5053.9|0
1627655560000|2021-07-30 14:32:40|5055.29|5055.29|5054.57|5054.57|5055.29|5055.29|5054.36|5054.36|0
1627655570000|2021-07-30 14:32:50|5054.81|5054.81|5054.09|5054.09|5055.39|5055.39|5054.09|5054.09|0
1627655580000|2021-07-30 14:33:00|5053.88|5053.88|5053.07|5053.07|5053.9|5053.9|5053.07|5053.07|0
1627655590000|2021-07-30 14:33:10|5051.88|5051.88|5051.77|5051.77|5052.08|5052.08|5051.77|5051.77|0
1627655600000|2021-07-30 14:33:20|5052.35|5052.35|5055.12|5055.12|5055.12|5055.12|5052.35|5052.35|0
1627655610000|2021-07-30 14:33:30|5055.36|5055.36|5056.53|5056.53|5056.82|5056.82|5055.36|5055.36|0
1627655620000|2021-07-30 14:33:40|5056.75|5056.75|5055.48|5055.48|5057.44|5057.44|5055.48|5055.48|0
1627655630000|2021-07-30 14:33:50|5054.95|5054.95|5053.72|5053.72|5055.24|5055.24|5053.72|5053.72|0
1627655640000|2021-07-30 14:34:00|5053.51|5053.51|5053.1|5053.1|5053.51|5053.51|5052.79|5052.79|0
1627655650000|2021-07-30 14:34:10|5053.32|5053.32|5052.52|5052.52|5053.32|5053.32|5051.05|5051.05|0
1627655660000|2021-07-30 14:34:20|5052.23|5052.23|5051.48|5051.48|5052.23|5052.23|5051.05|5051.05|0
1627655670000|2021-07-30 14:34:30|5050.07|5050.07|5050.58|5050.58|5050.58|5050.58|5050.07|5050.07|0
1627655680000|2021-07-30 14:34:40|5051.01|5051.01|5051.71|5051.71|5051.71|5051.71|5050.81|5050.81|0
1627655690000|2021-07-30 14:34:50|5052.99|5052.99|5052.53|5052.53|5052.99|5052.99|5052.53|5052.53|0
1627655700000|2021-07-30 14:35:00|5052.32|5052.32|5050.78|5050.78|5052.32|5052.32|5050.56|5050.56|0
1627655720000|2021-07-30 14:35:20|5050.49|5050.49|5051.28|5051.28|5051.28|5051.28|5050.49|5050.49|0
1627655730000|2021-07-30 14:35:30|5050.99|5050.99|5050.99|5050.99|5051.28|5051.28|5050.7|5050.7|0
1627655740000|2021-07-30 14:35:40|5051.28|5051.28|5049.29|5049.29|5051.28|5051.28|5049.29|5049.29|0
1627655750000|2021-07-30 14:35:50|5049|5049|5049.03|5049.03|5049.03|5049.03|5048.53|5048.53|0
1627655760000|2021-07-30 14:36:00|5049.49|5049.49|5048.72|5048.72|5049.49|5049.49|5047.6|5047.6|0
1627655770000|2021-07-30 14:36:10|5049.01|5049.01|5050.32|5050.32|5050.32|5050.32|5049.01|5049.01|0
1627655780000|2021-07-30 14:36:20|5050.33|5050.33|5050.05|5050.05|5050.84|5050.84|5049.84|5049.84|0
1627655790000|2021-07-30 14:36:30|5050.34|5050.34|5050.32|5050.32|5050.34|5050.34|5049.58|5049.58|0
1627655800000|2021-07-30 14:36:40|5050.11|5050.11|5048.4|5048.4|5050.11|5050.11|5048.4|5048.4|0
1627655810000|2021-07-30 14:36:50|5048.38|5048.38|5048.6|5048.6|5049.1|5049.1|5048.38|5048.38|0
1627655820000|2021-07-30 14:37:00|5048.89|5048.89|5047.9|5047.9|5048.89|5048.89|5047.47|5047.47|0
1627655830000|2021-07-30 14:37:10|5048.83|5048.83|5049.36|5049.36|5049.36|5049.36|5048.38|5048.38|0
1627655840000|2021-07-30 14:37:20|5049.58|5049.58|5049.89|5049.89|5050.54|5050.54|5049.58|5049.58|0
1627655850000|2021-07-30 14:37:30|5050.11|5050.11|5051.72|5051.72|5052.37|5052.37|5050.11|5050.11|0
1627655860000|2021-07-30 14:37:40|5051.93|5051.93|5051.14|5051.14|5051.93|5051.93|5051.14|5051.14|0
1627655870000|2021-07-30 14:37:50|5050.9|5050.9|5050.23|5050.23|5051.19|5051.19|5050.23|5050.23|0
1627655880000|2021-07-30 14:38:00|5050.52|5050.52|5049.92|5049.92|5050.74|5050.74|5049.05|5049.05|0
1627655890000|2021-07-30 14:38:10|5049.63|5049.63|5048.69|5048.69|5049.92|5049.92|5048.26|5048.26|0
1627655900000|2021-07-30 14:38:20|5048.4|5048.4|5047.45|5047.45|5048.4|5048.4|5047.23|5047.23|0
1627655910000|2021-07-30 14:38:30|5047.23|5047.23|5049.01|5049.01|5049.23|5049.23|5047.23|5047.23|0
1627655920000|2021-07-30 14:38:40|5049.23|5049.23|5049.01|5049.01|5049.23|5049.23|5048.58|5048.58|0
1627655930000|2021-07-30 14:38:50|5049.3|5049.3|5049.59|5049.59|5049.59|5049.59|5049.3|5049.3|0
1627655940000|2021-07-30 14:39:00|5048.94|5048.94|5047.41|5047.41|5049.09|5049.09|5047.12|5047.12|0
1627655950000|2021-07-30 14:39:10|5047.19|5047.19|5047.63|5047.63|5047.63|5047.63|5047.19|5047.19|0
1627655960000|2021-07-30 14:39:20|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|0
1627655970000|2021-07-30 14:39:30|5047.63|5047.63|5047.49|5047.49|5047.92|5047.92|5047.49|5047.49|0
1627655980000|2021-07-30 14:39:40|5047.5|5047.5|5047.5|5047.5|5047.93|5047.93|5047.21|5047.21|0
1627655990000|2021-07-30 14:39:50|5047.21|5047.21|5047.93|5047.93|5047.93|5047.93|5047.21|5047.21|0
1627656000000|2021-07-30 14:40:00|5048.22|5048.22|5047.21|5047.21|5048.51|5048.51|5046.92|5046.92|0
1627656010000|2021-07-30 14:40:10|5046.78|5046.78|5046.78|5046.78|5046.78|5046.78|5046.34|5046.34|0
1627656020000|2021-07-30 14:40:20|5046.49|5046.49|5045.49|5045.49|5046.49|5046.49|5044.81|5044.81|0
1627656030000|2021-07-30 14:40:30|5045.47|5045.47|5046.8|5046.8|5046.8|5046.8|5045.47|5045.47|0
1627656040000|2021-07-30 14:40:40|5047.6|5047.6|5048.58|5048.58|5048.58|5048.58|5047.6|5047.6|0
1627656050000|2021-07-30 14:40:50|5048.36|5048.36|5048.82|5048.82|5049.03|5049.03|5048.36|5048.36|0
1627656060000|2021-07-30 14:41:00|5049.25|5049.25|5049.27|5049.27|5049.27|5049.27|5048.39|5048.39|0
1627656070000|2021-07-30 14:41:10|5048.8|5048.8|5050.23|5050.23|5050.23|5050.23|5048.8|5048.8|0
1627656080000|2021-07-30 14:41:20|5050.71|5050.71|5050.92|5050.92|5050.92|5050.92|5050.71|5050.71|0
1627656090000|2021-07-30 14:41:30|5050.71|5050.71|5050.02|5050.02|5050.78|5050.78|5049.56|5049.56|0
1627656110000|2021-07-30 14:41:50|5049.73|5049.73|5048.07|5048.07|5049.73|5049.73|5048.07|5048.07|0
1627656120000|2021-07-30 14:42:00|5047.21|5047.21|5047.95|5047.95|5047.95|5047.95|5046.99|5046.99|0
1627656130000|2021-07-30 14:42:10|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|0
1627656140000|2021-07-30 14:42:20|5047.95|5047.95|5046.51|5046.51|5047.95|5047.95|5046.08|5046.08|0
1627656150000|2021-07-30 14:42:30|5045.9|5045.9|5041.69|5041.69|5045.9|5045.9|5041.69|5041.69|0
1627656160000|2021-07-30 14:42:40|5042.12|5042.12|5040.93|5040.93|5042.12|5042.12|5040.93|5040.93|0
1627656170000|2021-07-30 14:42:50|5040.28|5040.28|5040.72|5040.72|5040.74|5040.74|5040.28|5040.28|0
1627656180000|2021-07-30 14:43:00|5040.28|5040.28|5039.62|5039.62|5040.48|5040.48|5039.1|5039.1|0
1627656190000|2021-07-30 14:43:10|5040.32|5040.32|5039.6|5039.6|5040.61|5040.61|5038.52|5038.52|0
1627656200000|2021-07-30 14:43:20|5039.39|5039.39|5037.66|5037.66|5039.39|5039.39|5037.44|5037.44|0
1627656210000|2021-07-30 14:43:30|5037.64|5037.64|5037.8|5037.8|5037.85|5037.85|5037.64|5037.64|0
1627656220000|2021-07-30 14:43:40|5038.04|5038.04|5037.03|5037.03|5038.04|5038.04|5036.09|5036.09|0
1627656230000|2021-07-30 14:43:50|5037.02|5037.02|5034.07|5034.07|5037.02|5037.02|5033.64|5033.64|0
1627656240000|2021-07-30 14:44:00|5034.36|5034.36|5036.52|5036.52|5036.52|5036.52|5034.36|5034.36|0
1627656250000|2021-07-30 14:44:10|5036.76|5036.76|5037.25|5037.25|5037.58|5037.58|5036.54|5036.54|0
1627656260000|2021-07-30 14:44:20|5036.67|5036.67|5037.03|5037.03|5037.03|5037.03|5036.45|5036.45|0
1627656270000|2021-07-30 14:44:30|5036.79|5036.79|5037.01|5037.01|5037.08|5037.08|5036.79|5036.79|0
1627656280000|2021-07-30 14:44:40|5037.22|5037.22|5038.76|5038.76|5038.76|5038.76|5037.01|5037.01|0
1627656290000|2021-07-30 14:44:50|5039.05|5039.05|5040.25|5040.25|5040.65|5040.65|5039.05|5039.05|0
1627656300000|2021-07-30 14:45:00|5040.47|5040.47|5041.58|5041.58|5041.58|5041.58|5040.47|5040.47|0
1627656310000|2021-07-30 14:45:10|5041.88|5041.88|5041.95|5041.95|5042.38|5042.38|5041.88|5041.88|0
1627656320000|2021-07-30 14:45:20|5041.66|5041.66|5041.08|5041.08|5041.66|5041.66|5041.08|5041.08|0
1627656330000|2021-07-30 14:45:30|5040.36|5040.36|5038.98|5038.98|5040.36|5040.36|5038.45|5038.45|0
1627656340000|2021-07-30 14:45:40|5038.69|5038.69|5038.4|5038.4|5038.98|5038.98|5037.97|5037.97|0
1627656350000|2021-07-30 14:45:50|5038.69|5038.69|5040.56|5040.56|5040.84|5040.84|5038.11|5038.11|0
1627656360000|2021-07-30 14:46:00|5041.01|5041.01|5040.79|5040.79|5041.01|5041.01|5040.58|5040.58|0
1627656370000|2021-07-30 14:46:10|5041.01|5041.01|5040.37|5040.37|5041.01|5041.01|5039.65|5039.65|0
1627656380000|2021-07-30 14:46:20|5040.58|5040.58|5040.18|5040.18|5041.05|5041.05|5040.18|5040.18|0
1627656390000|2021-07-30 14:46:30|5040.42|5040.42|5041.88|5041.88|5041.88|5041.88|5040.42|5040.42|0
1627656400000|2021-07-30 14:46:40|5042.7|5042.7|5043.96|5043.96|5044.41|5044.41|5042.69|5042.69|0
1627656410000|2021-07-30 14:46:50|5043.52|5043.52|5044.53|5044.53|5045.24|5045.24|5043.52|5043.52|0
1627656420000|2021-07-30 14:47:00|5044.31|5044.31|5041.95|5041.95|5044.33|5044.33|5041.95|5041.95|0
1627656430000|2021-07-30 14:47:10|5041.89|5041.89|5041.74|5041.74|5041.93|5041.93|5041.45|5041.45|0
1627656440000|2021-07-30 14:47:20|5041.96|5041.96|5043.47|5043.47|5043.47|5043.47|5041.74|5041.74|0
1627656450000|2021-07-30 14:47:30|5043.25|5043.25|5044.28|5044.28|5044.28|5044.28|5043.25|5043.25|0
1627656460000|2021-07-30 14:47:40|5044.71|5044.71|5044.52|5044.52|5044.73|5044.73|5043.8|5043.8|0
1627656470000|2021-07-30 14:47:50|5044.23|5044.23|5044.23|5044.23|5044.23|5044.23|5044.23|5044.23|0
1627656480000|2021-07-30 14:48:00|5043.94|5043.94|5043.16|5043.16|5043.94|5043.94|5043.16|5043.16|0
1627656490000|2021-07-30 14:48:10|5042.94|5042.94|5042.5|5042.5|5043.14|5043.14|5042.5|5042.5|0
1627656500000|2021-07-30 14:48:20|5042.21|5042.21|5041.61|5041.61|5042.64|5042.64|5041.61|5041.61|0
1627656510000|2021-07-30 14:48:30|5041.32|5041.32|5042.43|5042.43|5043.32|5043.32|5040.75|5040.75|0
1627656520000|2021-07-30 14:48:40|5042.65|5042.65|5041.38|5041.38|5042.65|5042.65|5041.38|5041.38|0
1627656530000|2021-07-30 14:48:50|5041.16|5041.16|5040.62|5040.62|5041.16|5041.16|5040.19|5040.19|0
1627656540000|2021-07-30 14:49:00|5041.05|5041.05|5040.14|5040.14|5041.05|5041.05|5040.14|5040.14|0
1627656550000|2021-07-30 14:49:10|5040.43|5040.43|5039.69|5039.69|5040.65|5040.65|5039.69|5039.69|0
1627656560000|2021-07-30 14:49:20|5039.71|5039.71|5040.21|5040.21|5040.72|5040.72|5039.71|5039.71|0
1627656570000|2021-07-30 14:49:30|5040.25|5040.25|5041.21|5041.21|5041.21|5041.21|5040.04|5040.04|0
1627656580000|2021-07-30 14:49:40|5040.92|5040.92|5040.85|5040.85|5041.11|5041.11|5040.63|5040.63|0
1627656590000|2021-07-30 14:49:50|5041.14|5041.14|5041.72|5041.72|5041.72|5041.72|5041.14|5041.14|0
1627656600000|2021-07-30 14:50:00|5042|5042|5040.25|5040.25|5042|5042|5040.25|5040.25|0
1627656610000|2021-07-30 14:50:10|5039.96|5039.96|5039.05|5039.05|5039.96|5039.96|5038.47|5038.47|0
1627656620000|2021-07-30 14:50:20|5039.8|5039.8|5039.72|5039.72|5040.01|5040.01|5039.72|5039.72|0
1627656630000|2021-07-30 14:50:30|5039.94|5039.94|5040.23|5040.23|5040.23|5040.23|5039.94|5039.94|0
1627656640000|2021-07-30 14:50:40|5040.47|5040.47|5041.52|5041.52|5041.52|5041.52|5040.47|5040.47|0
1627656650000|2021-07-30 14:50:50|5041.23|5041.23|5041.19|5041.19|5041.23|5041.23|5041.19|5041.19|0
1627656660000|2021-07-30 14:51:00|5041.67|5041.67|5040.97|5040.97|5041.67|5041.67|5040.97|5040.97|0
1627656670000|2021-07-30 14:51:10|5041.19|5041.19|5041.45|5041.45|5041.48|5041.48|5041.02|5041.02|0
1627656680000|2021-07-30 14:51:20|5041.74|5041.74|5041.64|5041.64|5041.74|5041.74|5040.73|5040.73|0
1627656690000|2021-07-30 14:51:30|5041.86|5041.86|5040.97|5040.97|5042.15|5042.15|5040.97|5040.97|0
1627656700000|2021-07-30 14:51:40|5040.68|5040.68|5040.21|5040.21|5040.68|5040.68|5040.21|5040.21|0
1627656710000|2021-07-30 14:51:50|5039.99|5039.99|5039.09|5039.09|5040.68|5040.68|5039.09|5039.09|0
1627656720000|2021-07-30 14:52:00|5039.67|5039.67|5040.32|5040.32|5040.39|5040.39|5039.67|5039.67|0
1627656730000|2021-07-30 14:52:10|5040.61|5040.61|5039.87|5039.87|5040.61|5040.61|5039.87|5039.87|0
1627656740000|2021-07-30 14:52:20|5040.1|5040.1|5040.1|5040.1|5040.1|5040.1|5040.1|5040.1|0
1627656750000|2021-07-30 14:52:30|5040.16|5040.16|5041.14|5041.14|5041.14|5041.14|5040.16|5040.16|0
1627656760000|2021-07-30 14:52:40|5041.35|5041.35|5040.9|5040.9|5041.35|5041.35|5040.9|5040.9|0
1627656770000|2021-07-30 14:52:50|5040.88|5040.88|5040.1|5040.1|5040.88|5040.88|5040.1|5040.1|0
1627656780000|2021-07-30 14:53:00|5040.07|5040.07|5039.89|5039.89|5040.08|5040.08|5039.87|5039.87|0
1627656790000|2021-07-30 14:53:10|5039.41|5039.41|5039.7|5039.7|5039.7|5039.7|5039.41|5039.41|0
1627656800000|2021-07-30 14:53:20|5039.41|5039.41|5037.92|5037.92|5039.65|5039.65|5037.92|5037.92|0
1627656810000|2021-07-30 14:53:30|5038.13|5038.13|5038.13|5038.13|5038.13|5038.13|5038.13|5038.13|0
1627656820000|2021-07-30 14:53:40|5037.56|5037.56|5041.18|5041.18|5041.37|5041.37|5036.98|5036.98|0
1627656830000|2021-07-30 14:53:50|5041.19|5041.19|5044.09|5044.09|5044.09|5044.09|5041.19|5041.19|0
1627656840000|2021-07-30 14:54:00|5044.96|5044.96|5047.44|5047.44|5047.65|5047.65|5044.96|5044.96|0
1627656850000|2021-07-30 14:54:10|5046.71|5046.71|5046.45|5046.45|5046.71|5046.71|5045.73|5045.73|0
1627656860000|2021-07-30 14:54:20|5046.74|5046.74|5046.02|5046.02|5046.74|5046.74|5046.02|5046.02|0
1627656870000|2021-07-30 14:54:30|5046.24|5046.24|5044.22|5044.22|5046.24|5046.24|5044.01|5044.01|0
1627656880000|2021-07-30 14:54:40|5044.01|5044.01|5044.17|5044.17|5044.46|5044.46|5044.01|5044.01|0
1627656890000|2021-07-30 14:54:50|5044.19|5044.19|5042.89|5042.89|5044.19|5044.19|5042.68|5042.68|0
1627656900000|2021-07-30 14:55:00|5042.61|5042.61|5041.41|5041.41|5042.61|5042.61|5041.41|5041.41|0
1627656910000|2021-07-30 14:55:10|5041.7|5041.7|5040.45|5040.45|5041.99|5041.99|5040.24|5040.24|0
1627656920000|2021-07-30 14:55:20|5040.02|5040.02|5040.22|5040.22|5040.22|5040.22|5040.01|5040.01|0
1627656930000|2021-07-30 14:55:30|5039.07|5039.07|5042.5|5042.5|5042.5|5042.5|5038.59|5038.59|0
1627656940000|2021-07-30 14:55:40|5043.66|5043.66|5043.08|5043.08|5043.66|5043.66|5043.08|5043.08|0
1627656950000|2021-07-30 14:55:50|5043.8|5043.8|5043.75|5043.75|5043.97|5043.97|5043.08|5043.08|0
1627656960000|2021-07-30 14:56:00|5043.08|5043.08|5042.1|5042.1|5043.08|5043.08|5042.1|5042.1|0
1627656970000|2021-07-30 14:56:10|5041.88|5041.88|5041.52|5041.52|5041.88|5041.88|5041.3|5041.3|0
1627656980000|2021-07-30 14:56:20|5041.23|5041.23|5040.72|5040.72|5041.23|5041.23|5040.72|5040.72|0
1627656990000|2021-07-30 14:56:30|5039.28|5039.28|5040.75|5040.75|5040.75|5040.75|5039.28|5039.28|0
1627657000000|2021-07-30 14:56:40|5041.04|5041.04|5039.96|5039.96|5041.04|5041.04|5039.96|5039.96|0
1627657010000|2021-07-30 14:56:50|5040.44|5040.44|5041.3|5041.3|5041.3|5041.3|5040.44|5040.44|0
1627657020000|2021-07-30 14:57:00|5042.34|5042.34|5043.24|5043.24|5043.24|5043.24|5042.05|5042.05|0
1627657030000|2021-07-30 14:57:10|5043.53|5043.53|5041.76|5041.76|5043.75|5043.75|5041.76|5041.76|0
1627657040000|2021-07-30 14:57:20|5041.47|5041.47|5041.92|5041.92|5041.92|5041.92|5041.47|5041.47|0
1627657050000|2021-07-30 14:57:30|5041.49|5041.49|5042.72|5042.72|5042.72|5042.72|5041.13|5041.13|0
1627657060000|2021-07-30 14:57:40|5041.56|5041.56|5042.69|5042.69|5042.97|5042.97|5041.56|5041.56|0
1627657070000|2021-07-30 14:57:50|5042.71|5042.71|5043.96|5043.96|5044.68|5044.68|5042.71|5042.71|0
1627657080000|2021-07-30 14:58:00|5044.54|5044.54|5043.96|5043.96|5044.54|5044.54|5042.95|5042.95|0
1627657090000|2021-07-30 14:58:10|5043.67|5043.67|5043.91|5043.91|5043.91|5043.91|5043.46|5043.46|0
1627657100000|2021-07-30 14:58:20|5044.13|5044.13|5045.91|5045.91|5045.91|5045.91|5043.95|5043.95|0
1627657110000|2021-07-30 14:58:30|5046.2|5046.2|5046.06|5046.06|5046.2|5046.2|5045.27|5045.27|0
1627657120000|2021-07-30 14:58:40|5046.94|5046.94|5048.06|5048.06|5048.06|5048.06|5046.94|5046.94|0
1627657130000|2021-07-30 14:58:50|5048.35|5048.35|5048.11|5048.11|5048.57|5048.57|5048.11|5048.11|0
1627657140000|2021-07-30 14:59:00|5046.34|5046.34|5044.31|5044.31|5046.34|5046.34|5044.31|5044.31|0
1627657150000|2021-07-30 14:59:10|5044.52|5044.52|5044.52|5044.52|5045.39|5045.39|5044.23|5044.23|0
1627657160000|2021-07-30 14:59:20|5044.09|5044.09|5042.1|5042.1|5044.09|5044.09|5041.88|5041.88|0
1627657170000|2021-07-30 14:59:30|5041.86|5041.86|5042.34|5042.34|5042.34|5042.34|5039.51|5039.51|0
1627657180000|2021-07-30 14:59:40|5042.13|5042.13|5042.13|5042.13|5042.13|5042.13|5041.91|5041.91|0
1627657190000|2021-07-30 14:59:50|5042.21|5042.21|5040.99|5040.99|5042.21|5042.21|5040.46|5040.46|0
1627657200000|2021-07-30 15:00:00|5040.51|5040.51|5039.88|5039.88|5040.51|5040.51|5039.59|5039.59|0
1627657210000|2021-07-30 15:00:10|5039.16|5039.16|5041.03|5041.03|5041.03|5041.03|5039.16|5039.16|0
1627657220000|2021-07-30 15:00:20|5041.26|5041.26|5043.04|5043.04|5043.04|5043.04|5040.81|5040.81|0
1627657230000|2021-07-30 15:00:30|5043.26|5043.26|5041.72|5041.72|5043.26|5043.26|5041.72|5041.72|0
1627657240000|2021-07-30 15:00:40|5041.19|5041.19|5040.69|5040.69|5041.19|5041.19|5040.69|5040.69|0
1627657250000|2021-07-30 15:00:50|5040.92|5040.92|5042.2|5042.2|5042.2|5042.2|5040.4|5040.4|0
1627657260000|2021-07-30 15:01:00|5041.96|5041.96|5042.43|5042.43|5042.43|5042.43|5041.38|5041.38|0
1627657270000|2021-07-30 15:01:10|5042.67|5042.67|5043.34|5043.34|5043.34|5043.34|5042.43|5042.43|0
1627657280000|2021-07-30 15:01:20|5043.63|5043.63|5042.36|5042.36|5043.63|5043.63|5042.07|5042.07|0
1627657290000|2021-07-30 15:01:30|5042.65|5042.65|5042.67|5042.67|5042.89|5042.89|5042.65|5042.65|0
1627657300000|2021-07-30 15:01:40|5042.09|5042.09|5040.28|5040.28|5042.09|5042.09|5039.37|5039.37|0
1627657310000|2021-07-30 15:01:50|5039.99|5039.99|5038.42|5038.42|5040.22|5040.22|5038.23|5038.23|0
1627657320000|2021-07-30 15:02:00|5038.71|5038.71|5038.55|5038.55|5038.71|5038.71|5037.71|5037.71|0
1627657330000|2021-07-30 15:02:10|5038.76|5038.76|5039.36|5039.36|5039.36|5039.36|5038.76|5038.76|0
1627657340000|2021-07-30 15:02:20|5040.22|5040.22|5039.23|5039.23|5040.24|5040.24|5039.23|5039.23|0
1627657350000|2021-07-30 15:02:30|5039.31|5039.31|5041.18|5041.18|5041.18|5041.18|5039.31|5039.31|0
1627657360000|2021-07-30 15:02:40|5040.02|5040.02|5040.46|5040.46|5040.74|5040.74|5040.02|5040.02|0
1627657370000|2021-07-30 15:02:50|5039.55|5039.55|5039.04|5039.04|5040.05|5040.05|5039.04|5039.04|0
1627657380000|2021-07-30 15:03:00|5039.33|5039.33|5039.55|5039.55|5039.55|5039.55|5038.88|5038.88|0
1627657390000|2021-07-30 15:03:10|5039.33|5039.33|5039.12|5039.12|5039.33|5039.33|5038.68|5038.68|0
1627657400000|2021-07-30 15:03:20|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|0
1627657410000|2021-07-30 15:03:30|5039.09|5039.09|5038.59|5038.59|5039.09|5039.09|5038.59|5038.59|0
1627657420000|2021-07-30 15:03:40|5038.3|5038.3|5037.72|5037.72|5038.3|5038.3|5037.5|5037.5|0
1627657430000|2021-07-30 15:03:50|5037.48|5037.48|5037.56|5037.56|5037.56|5037.56|5037.03|5037.03|0
1627657440000|2021-07-30 15:04:00|5037.84|5037.84|5037.84|5037.84|5038.37|5038.37|5037.84|5037.84|0
1627657450000|2021-07-30 15:04:10|5037.56|5037.56|5038.08|5038.08|5038.08|5038.08|5037.07|5037.07|0
1627657460000|2021-07-30 15:04:20|5038.54|5038.54|5039.65|5039.65|5039.65|5039.65|5038.54|5038.54|0
1627657470000|2021-07-30 15:04:30|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|0
1627657490000|2021-07-30 15:04:50|5039.46|5039.46|5040.47|5040.47|5040.47|5040.47|5039.22|5039.22|0
1627657500000|2021-07-30 15:05:00|5040.25|5040.25|5040.71|5040.71|5040.71|5040.71|5040.25|5040.25|0
1627657510000|2021-07-30 15:05:10|5040.04|5040.04|5039.17|5039.17|5040.04|5040.04|5037.76|5037.76|0
1627657520000|2021-07-30 15:05:20|5039.46|5039.46|5038.64|5038.64|5039.46|5039.46|5038.64|5038.64|0
1627657530000|2021-07-30 15:05:30|5038.35|5038.35|5036.55|5036.55|5038.35|5038.35|5035.76|5035.76|0
1627657540000|2021-07-30 15:05:40|5036.84|5036.84|5037.37|5037.37|5037.37|5037.37|5036.84|5036.84|0
1627657550000|2021-07-30 15:05:50|5037.4|5037.4|5037.41|5037.41|5037.41|5037.41|5037.4|5037.4|0
1627657560000|2021-07-30 15:06:00|5037.37|5037.37|5037.66|5037.66|5037.66|5037.66|5037.37|5037.37|0
1627657570000|2021-07-30 15:06:10|5037.9|5037.9|5038.78|5038.78|5039|5039|5037.9|5037.9|0
1627657580000|2021-07-30 15:06:20|5039.82|5039.82|5039.57|5039.57|5040.65|5040.65|5038.99|5038.99|0
1627657590000|2021-07-30 15:06:30|5038.99|5038.99|5039.28|5039.28|5040.15|5040.15|5038.2|5038.2|0
1627657600000|2021-07-30 15:06:40|5038.8|5038.8|5040.75|5040.75|5040.75|5040.75|5038.8|5038.8|0
1627657610000|2021-07-30 15:06:50|5040.96|5040.96|5042.4|5042.4|5042.4|5042.4|5040.96|5040.96|0
1627657620000|2021-07-30 15:07:00|5042.69|5042.69|5043.07|5043.07|5045.34|5045.34|5042.48|5042.48|0
1627657630000|2021-07-30 15:07:10|5042.83|5042.83|5043.26|5043.26|5043.26|5043.26|5042.83|5042.83|0
1627657640000|2021-07-30 15:07:20|5043.55|5043.55|5044.35|5044.35|5044.99|5044.99|5043.55|5043.55|0
1627657650000|2021-07-30 15:07:30|5044.63|5044.63|5046.16|5046.16|5046.16|5046.16|5044.63|5044.63|0
1627657660000|2021-07-30 15:07:40|5046.4|5046.4|5046.86|5046.86|5047.14|5047.14|5046.4|5046.4|0
1627657670000|2021-07-30 15:07:50|5046.42|5046.42|5046.6|5046.6|5047.08|5047.08|5045.29|5045.29|0
1627657680000|2021-07-30 15:08:00|5047.18|5047.18|5048.31|5048.31|5048.31|5048.31|5046.6|5046.6|0
1627657690000|2021-07-30 15:08:10|5048.59|5048.59|5048.76|5048.76|5050|5050|5048.59|5048.59|0
1627657700000|2021-07-30 15:08:20|5048.47|5048.47|5047.15|5047.15|5048.49|5048.49|5046.65|5046.65|0
1627657710000|2021-07-30 15:08:30|5046.57|5046.57|5047.53|5047.53|5047.53|5047.53|5046.33|5046.33|0
1627657720000|2021-07-30 15:08:40|5047.32|5047.32|5047.82|5047.82|5048.55|5048.55|5047.32|5047.32|0
1627657730000|2021-07-30 15:08:50|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|5047.37|5047.37|0
1627657740000|2021-07-30 15:09:00|5047.37|5047.37|5049.58|5049.58|5049.58|5049.58|5047.37|5047.37|0
1627657750000|2021-07-30 15:09:10|5049.84|5049.84|5050.06|5050.06|5050.51|5050.51|5049.84|5049.84|0
1627657760000|2021-07-30 15:09:20|5049.55|5049.55|5049.84|5049.84|5049.88|5049.88|5049.34|5049.34|0
1627657770000|2021-07-30 15:09:30|5049.6|5049.6|5050.58|5050.58|5050.58|5050.58|5049.6|5049.6|0
1627657780000|2021-07-30 15:09:40|5050.29|5050.29|5051.78|5051.78|5052|5052|5050.29|5050.29|0
1627657790000|2021-07-30 15:09:50|5051.49|5051.49|5050.53|5050.53|5051.49|5051.49|5050.29|5050.29|0
1627657800000|2021-07-30 15:10:00|5050.82|5050.82|5051.62|5051.62|5051.62|5051.62|5050.82|5050.82|0
1627657810000|2021-07-30 15:10:10|5051.83|5051.83|5051.04|5051.04|5051.83|5051.83|5051.04|5051.04|0
1627657820000|2021-07-30 15:10:20|5050.82|5050.82|5051.41|5051.41|5051.41|5051.41|5050.82|5050.82|0
1627657830000|2021-07-30 15:10:30|5051.62|5051.62|5051.41|5051.41|5051.62|5051.62|5051.41|5051.41|0
1627657840000|2021-07-30 15:10:40|5051.7|5051.7|5053.32|5053.32|5053.32|5053.32|5051.7|5051.7|0
1627657850000|2021-07-30 15:10:50|5053.04|5053.04|5052.84|5052.84|5053.06|5053.06|5052.84|5052.84|0
1627657860000|2021-07-30 15:11:00|5052.55|5052.55|5052.55|5052.55|5052.55|5052.55|5051.83|5051.83|0
1627657870000|2021-07-30 15:11:10|5052.54|5052.54|5051.6|5051.6|5052.54|5052.54|5051.6|5051.6|0
1627657880000|2021-07-30 15:11:20|5051.82|5051.82|5050.16|5050.16|5051.82|5051.82|5050.16|5050.16|0
1627657890000|2021-07-30 15:11:30|5050.39|5050.39|5050.68|5050.68|5050.68|5050.68|5050.39|5050.39|0
1627657900000|2021-07-30 15:11:40|5050.9|5050.9|5051.14|5051.14|5051.14|5051.14|5050.9|5050.9|0
1627657910000|2021-07-30 15:11:50|5051.35|5051.35|5050.77|5050.77|5051.35|5051.35|5050.77|5050.77|0
1627657920000|2021-07-30 15:12:00|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|0
1627657930000|2021-07-30 15:12:10|5050.77|5050.77|5052.02|5052.02|5052.02|5052.02|5050.77|5050.77|0
1627657940000|2021-07-30 15:12:20|5052.26|5052.26|5052.76|5052.76|5052.98|5052.98|5052.26|5052.26|0
1627657950000|2021-07-30 15:12:30|5052.52|5052.52|5051.84|5051.84|5052.52|5052.52|5051.8|5051.8|0
1627657960000|2021-07-30 15:12:40|5052.06|5052.06|5052.01|5052.01|5052.3|5052.3|5051.79|5051.79|0
1627657970000|2021-07-30 15:12:50|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|0
1627657980000|2021-07-30 15:13:00|5052.82|5052.82|5053.37|5053.37|5053.37|5053.37|5052.61|5052.61|0
1627657990000|2021-07-30 15:13:10|5053.53|5053.53|5055|5055|5055|5055|5053.53|5053.53|0
1627658000000|2021-07-30 15:13:20|5055.47|5055.47|5054.95|5054.95|5055.76|5055.76|5054.95|5054.95|0
1627658010000|2021-07-30 15:13:30|5055.42|5055.42|5055.66|5055.66|5055.88|5055.88|5055.18|5055.18|0
1627658020000|2021-07-30 15:13:40|5055.63|5055.63|5055.63|5055.63|5055.63|5055.63|5055.63|5055.63|0
1627658030000|2021-07-30 15:13:50|5055.85|5055.85|5054.94|5054.94|5055.85|5055.85|5054.7|5054.7|0
1627658040000|2021-07-30 15:14:00|5055.23|5055.23|5056.54|5056.54|5056.54|5056.54|5055.23|5055.23|0
1627658050000|2021-07-30 15:14:10|5056.3|5056.3|5057.76|5057.76|5057.9|5057.9|5056.3|5056.3|0
1627658060000|2021-07-30 15:14:20|5058.34|5058.34|5055.06|5055.06|5058.34|5058.34|5055.06|5055.06|0
1627658070000|2021-07-30 15:14:30|5055.35|5055.35|5055.76|5055.76|5056.54|5056.54|5055.35|5055.35|0
1627658080000|2021-07-30 15:14:40|5055.18|5055.18|5055.43|5055.43|5055.43|5055.43|5054.17|5054.17|0
1627658090000|2021-07-30 15:14:50|5055.65|5055.65|5055.69|5055.69|5055.69|5055.69|5055.65|5055.65|0
1627658100000|2021-07-30 15:15:00|5055.45|5055.45|5054.43|5054.43|5055.45|5055.45|5053.74|5053.74|0
1627658110000|2021-07-30 15:15:10|5054.86|5054.86|5054.43|5054.43|5055.92|5055.92|5054.43|5054.43|0
1627658120000|2021-07-30 15:15:20|5054.39|5054.39|5055.11|5055.11|5055.11|5055.11|5054.39|5054.39|0
1627658130000|2021-07-30 15:15:30|5055.35|5055.35|5055.66|5055.66|5055.66|5055.66|5054.46|5054.46|0
1627658140000|2021-07-30 15:15:40|5055.44|5055.44|5056.45|5056.45|5056.45|5056.45|5055.44|5055.44|0
1627658150000|2021-07-30 15:15:50|5056.67|5056.67|5057.5|5057.5|5057.58|5057.58|5056.38|5056.38|0
1627658160000|2021-07-30 15:16:00|5057.72|5057.72|5060.27|5060.27|5060.27|5060.27|5057.72|5057.72|0
1627658170000|2021-07-30 15:16:10|5060.03|5060.03|5060.24|5060.24|5060.24|5060.24|5059.81|5059.81|0
1627658180000|2021-07-30 15:16:20|5060.26|5060.26|5060.82|5060.82|5060.82|5060.82|5060.26|5060.26|0
1627658190000|2021-07-30 15:16:30|5060.24|5060.24|5060.31|5060.31|5060.31|5060.31|5059.88|5059.88|0
1627658200000|2021-07-30 15:16:40|5060.53|5060.53|5059.92|5059.92|5060.59|5060.59|5059.92|5059.92|0
1627658210000|2021-07-30 15:16:50|5059.63|5059.63|5059.63|5059.63|5059.92|5059.92|5059.63|5059.63|0
1627658220000|2021-07-30 15:17:00|5059.92|5059.92|5061.17|5061.17|5061.38|5061.38|5059.92|5059.92|0
1627658230000|2021-07-30 15:17:10|5061.4|5061.4|5059.12|5059.12|5061.4|5061.4|5058.91|5058.91|0
1627658240000|2021-07-30 15:17:20|5059.11|5059.11|5059.07|5059.07|5059.11|5059.11|5059.07|5059.07|0
1627658250000|2021-07-30 15:17:30|5058.78|5058.78|5058.78|5058.78|5058.78|5058.78|5058.78|5058.78|0
1627658260000|2021-07-30 15:17:40|5058.35|5058.35|5058.64|5058.64|5058.64|5058.64|5058.35|5058.35|0
1627658270000|2021-07-30 15:17:50|5058.86|5058.86|5058.87|5058.87|5058.91|5058.91|5058.62|5058.62|0
1627658280000|2021-07-30 15:18:00|5059.51|5059.51|5061.34|5061.34|5061.34|5061.34|5059.51|5059.51|0
1627658290000|2021-07-30 15:18:10|5062.2|5062.2|5059.97|5059.97|5062.2|5062.2|5059.54|5059.54|0
1627658300000|2021-07-30 15:18:20|5060.26|5060.26|5060.79|5060.79|5061|5061|5060.26|5060.26|0
1627658310000|2021-07-30 15:18:30|5061|5061|5060.5|5060.5|5061.22|5061.22|5060.5|5060.5|0
1627658320000|2021-07-30 15:18:40|5060.28|5060.28|5060.75|5060.75|5060.98|5060.98|5060.28|5060.28|0
1627658330000|2021-07-30 15:18:50|5060.96|5060.96|5058.68|5058.68|5061.18|5061.18|5058.68|5058.68|0
1627658340000|2021-07-30 15:19:00|5058.67|5058.67|5058.18|5058.18|5058.77|5058.77|5058.18|5058.18|0
1627658350000|2021-07-30 15:19:10|5057.96|5057.96|5058.73|5058.73|5058.73|5058.73|5057.67|5057.67|0
1627658360000|2021-07-30 15:19:20|5058.72|5058.72|5059.02|5059.02|5059.02|5059.02|5058.72|5058.72|0
1627658370000|2021-07-30 15:19:30|5059.5|5059.5|5060.44|5060.44|5060.44|5060.44|5059.5|5059.5|0
1627658380000|2021-07-30 15:19:40|5060.87|5060.87|5060.65|5060.65|5060.87|5060.87|5060.65|5060.65|0
1627658390000|2021-07-30 15:19:50|5060.63|5060.63|5061.59|5061.59|5061.59|5061.59|5060.63|5060.63|0
1627658400000|2021-07-30 15:20:00|5062.05|5062.05|5061.81|5061.81|5062.05|5062.05|5061.81|5061.81|0
1627658410000|2021-07-30 15:20:10|5062.05|5062.05|5064.18|5064.18|5064.18|5064.18|5062.05|5062.05|0
1627658420000|2021-07-30 15:20:20|5063.96|5063.96|5063.27|5063.27|5064.25|5064.25|5063.27|5063.27|0
1627658430000|2021-07-30 15:20:30|5063.56|5063.56|5064.76|5064.76|5064.76|5064.76|5063.27|5063.27|0
1627658440000|2021-07-30 15:20:40|5064.74|5064.74|5064.98|5064.98|5064.98|5064.98|5064.55|5064.55|0
1627658450000|2021-07-30 15:20:50|5064.74|5064.74|5064.53|5064.53|5064.74|5064.74|5064.53|5064.53|0
1627658460000|2021-07-30 15:21:00|5063.49|5063.49|5063.02|5063.02|5063.49|5063.49|5062.51|5062.51|0
1627658470000|2021-07-30 15:21:10|5063.71|5063.71|5064.75|5064.75|5064.75|5064.75|5063.71|5063.71|0
1627658480000|2021-07-30 15:21:20|5064.76|5064.76|5064.26|5064.26|5065.51|5065.51|5064.26|5064.26|0
1627658490000|2021-07-30 15:21:30|5064.24|5064.24|5064.07|5064.07|5064.24|5064.24|5063.54|5063.54|0
1627658500000|2021-07-30 15:21:40|5063.49|5063.49|5063.25|5063.25|5063.49|5063.49|5063.25|5063.25|0
1627658510000|2021-07-30 15:21:50|5062.82|5062.82|5062.25|5062.25|5062.82|5062.82|5062.24|5062.24|0
1627658520000|2021-07-30 15:22:00|5062.01|5062.01|5061.77|5061.77|5062.01|5062.01|5061.56|5061.56|0
1627658530000|2021-07-30 15:22:10|5062.01|5062.01|5062.29|5062.29|5062.48|5062.48|5062.01|5062.01|0
1627658540000|2021-07-30 15:22:20|5062.27|5062.27|5063.83|5063.83|5063.83|5063.83|5062.27|5062.27|0
1627658550000|2021-07-30 15:22:30|5062.85|5062.85|5062.85|5062.85|5062.85|5062.85|5062.85|5062.85|0
1627658560000|2021-07-30 15:22:40|5062.63|5062.63|5061.74|5061.74|5062.63|5062.63|5061.52|5061.52|0
1627658570000|2021-07-30 15:22:50|5061.52|5061.52|5060.76|5060.76|5061.76|5061.76|5060.76|5060.76|0
1627658580000|2021-07-30 15:23:00|5060.18|5060.18|5061.51|5061.51|5061.51|5061.51|5060.14|5060.14|0
1627658590000|2021-07-30 15:23:10|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|0
1627658600000|2021-07-30 15:23:20|5062|5062|5062.11|5062.11|5062.61|5062.61|5062|5062|0
1627658610000|2021-07-30 15:23:30|5062.13|5062.13|5062.83|5062.83|5062.83|5062.83|5062.13|5062.13|0
1627658620000|2021-07-30 15:23:40|5062.85|5062.85|5062.14|5062.14|5062.85|5062.85|5062.13|5062.13|0
1627658630000|2021-07-30 15:23:50|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|0
1627658640000|2021-07-30 15:24:00|5061.69|5061.69|5060.2|5060.2|5061.69|5061.69|5060.2|5060.2|0
1627658650000|2021-07-30 15:24:10|5060.18|5060.18|5060.45|5060.45|5060.69|5060.69|5060.18|5060.18|0
1627658660000|2021-07-30 15:24:20|5060.74|5060.74|5061.06|5061.06|5061.15|5061.15|5060.7|5060.7|0
1627658670000|2021-07-30 15:24:30|5061.05|5061.05|5062.31|5062.31|5062.31|5062.31|5061.05|5061.05|0
1627658680000|2021-07-30 15:24:40|5062.1|5062.1|5061.7|5061.7|5062.77|5062.77|5061.7|5061.7|0
1627658690000|2021-07-30 15:24:50|5061.92|5061.92|5061.93|5061.93|5061.94|5061.94|5061.7|5061.7|0
1627658700000|2021-07-30 15:25:00|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|0
1627658710000|2021-07-30 15:25:10|5061.69|5061.69|5061.45|5061.45|5061.69|5061.69|5060.93|5060.93|0
1627658720000|2021-07-30 15:25:20|5061.49|5061.49|5062.38|5062.38|5062.38|5062.38|5061.41|5061.41|0
1627658730000|2021-07-30 15:25:30|5062.09|5062.09|5062.43|5062.43|5062.43|5062.43|5062.09|5062.09|0
1627658740000|2021-07-30 15:25:40|5062.15|5062.15|5061.34|5061.34|5062.15|5062.15|5061.34|5061.34|0
1627658750000|2021-07-30 15:25:50|5061.13|5061.13|5059.3|5059.3|5061.13|5061.13|5059.3|5059.3|0
1627658760000|2021-07-30 15:26:00|5059.51|5059.51|5059.05|5059.05|5059.8|5059.8|5058.47|5058.47|0
1627658770000|2021-07-30 15:26:10|5059.29|5059.29|5059.29|5059.29|5059.72|5059.72|5059.29|5059.29|0
1627658780000|2021-07-30 15:26:20|5059|5059|5057.95|5057.95|5059.01|5059.01|5057.95|5057.95|0
1627658790000|2021-07-30 15:26:30|5057.74|5057.74|5057.99|5057.99|5058.19|5058.19|5057.74|5057.74|0
1627658800000|2021-07-30 15:26:40|5057.7|5057.7|5058.62|5058.62|5058.62|5058.62|5056.98|5056.98|0
1627658810000|2021-07-30 15:26:50|5058.86|5058.86|5057.9|5057.9|5058.86|5058.86|5057.9|5057.9|0
1627658820000|2021-07-30 15:27:00|5057.62|5057.62|5058.54|5058.54|5058.54|5058.54|5057.62|5057.62|0
1627658830000|2021-07-30 15:27:10|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|0
1627658840000|2021-07-30 15:27:20|5059.07|5059.07|5059.6|5059.6|5060.34|5060.34|5059.07|5059.07|0
1627658850000|2021-07-30 15:27:30|5060.17|5060.17|5059.07|5059.07|5060.17|5060.17|5059.07|5059.07|0
1627658860000|2021-07-30 15:27:40|5059.65|5059.65|5060.58|5060.58|5060.82|5060.82|5059.65|5059.65|0
1627658870000|2021-07-30 15:27:50|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|5060.15|5060.15|0
1627658880000|2021-07-30 15:28:00|5060.13|5060.13|5059.48|5059.48|5060.41|5060.41|5059.48|5059.48|0
1627658890000|2021-07-30 15:28:10|5059.91|5059.91|5058.84|5058.84|5059.91|5059.91|5058.82|5058.82|0
1627658900000|2021-07-30 15:28:20|5059.13|5059.13|5060.15|5060.15|5060.15|5060.15|5058.84|5058.84|0
1627658910000|2021-07-30 15:28:30|5060.13|5060.13|5060.14|5060.14|5060.15|5060.15|5059.71|5059.71|0
1627658920000|2021-07-30 15:28:40|5060.86|5060.86|5060.66|5060.66|5061.32|5061.32|5060.37|5060.37|0
1627658930000|2021-07-30 15:28:50|5060.95|5060.95|5060.49|5060.49|5061.16|5061.16|5060.49|5060.49|0
1627658940000|2021-07-30 15:29:00|5060.45|5060.45|5061.16|5061.16|5061.16|5061.16|5059.65|5059.65|0
1627658950000|2021-07-30 15:29:10|5061.45|5061.45|5062.65|5062.65|5063.22|5063.22|5061.45|5061.45|0
1627658960000|2021-07-30 15:29:20|5062.43|5062.43|5063.63|5063.63|5063.63|5063.63|5062.42|5062.42|0
1627658970000|2021-07-30 15:29:30|5063.35|5063.35|5059.56|5059.56|5063.63|5063.63|5059.01|5059.01|0
1627658980000|2021-07-30 15:29:40|5059.08|5059.08|5058.35|5058.35|5059.35|5059.35|5058.35|5058.35|0
1627658990000|2021-07-30 15:29:50|5057.4|5057.4|5053.96|5053.96|5057.57|5057.57|5053.31|5053.31|0
1627888500000|2021-08-02 07:15:00|5103.83|5103.83|5104.27|5104.27|5104.56|5104.56|5103.54|5103.54|0
1627888510000|2021-08-02 07:15:10|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|0
1627888530000|2021-08-02 07:15:30|5106.01|5106.01|5107.54|5107.54|5107.54|5107.54|5106.01|5106.01|0
1627888540000|2021-08-02 07:15:40|5107.56|5107.56|5108.59|5108.59|5108.81|5108.81|5107.15|5107.15|0
1627888550000|2021-08-02 07:15:50|5108.64|5108.64|5108.43|5108.43|5108.64|5108.64|5108.43|5108.43|0
1627888560000|2021-08-02 07:16:00|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|0
1627888580000|2021-08-02 07:16:20|5106.69|5106.69|5106.24|5106.24|5106.69|5106.69|5106.24|5106.24|0
1627888590000|2021-08-02 07:16:30|5106|5106|5106|5106|5106|5106|5106|5106|0
1627888600000|2021-08-02 07:16:40|5106.58|5106.58|5108.01|5108.01|5108.01|5108.01|5106.58|5106.58|0
1627888610000|2021-08-02 07:16:50|5108.3|5108.3|5108.3|5108.3|5108.3|5108.3|5108.3|5108.3|0
1627888620000|2021-08-02 07:17:00|5108.95|5108.95|5108.95|5108.95|5109.81|5109.81|5108.95|5108.95|0
1627888630000|2021-08-02 07:17:10|5109.24|5109.24|5109.24|5109.24|5109.24|5109.24|5109.24|5109.24|0
1627888640000|2021-08-02 07:17:20|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|0
1627888650000|2021-08-02 07:17:30|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|5108.8|0
1627888670000|2021-08-02 07:17:50|5107.41|5107.41|5107.49|5107.49|5107.49|5107.49|5106.91|5106.91|0
1627888690000|2021-08-02 07:18:10|5107.66|5107.66|5108.22|5108.22|5108.22|5108.22|5107.66|5107.66|0
1627888700000|2021-08-02 07:18:20|5108.8|5108.8|5109.2|5109.2|5109.2|5109.2|5108.8|5108.8|0
1627888710000|2021-08-02 07:18:30|5109.1|5109.1|5108.86|5108.86|5109.1|5109.1|5108.86|5108.86|0
1627888720000|2021-08-02 07:18:40|5109.15|5109.15|5108.09|5108.09|5109.15|5109.15|5108.09|5108.09|0
1627888730000|2021-08-02 07:18:50|5108.06|5108.06|5108.16|5108.16|5108.16|5108.16|5108.06|5108.06|0
1627888740000|2021-08-02 07:19:00|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|0
1627888750000|2021-08-02 07:19:10|5107.19|5107.19|5107.05|5107.05|5107.48|5107.48|5107.05|5107.05|0
1627888770000|2021-08-02 07:19:30|5107.91|5107.91|5107.26|5107.26|5107.91|5107.91|5107.26|5107.26|0
1627888780000|2021-08-02 07:19:40|5107.48|5107.48|5107.1|5107.1|5107.77|5107.77|5107.1|5107.1|0
1627888790000|2021-08-02 07:19:50|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|0
1627888800000|2021-08-02 07:20:00|5109.12|5109.12|5108.79|5108.79|5109.12|5109.12|5108.79|5108.79|0
1627888810000|2021-08-02 07:20:10|5109.08|5109.08|5110.03|5110.03|5110.03|5110.03|5109.08|5109.08|0
1627888820000|2021-08-02 07:20:20|5109.75|5109.75|5109.98|5109.98|5109.98|5109.98|5109.75|5109.75|0
1627888830000|2021-08-02 07:20:30|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|0
1627888840000|2021-08-02 07:20:40|5111.43|5111.43|5112.09|5112.09|5112.09|5112.09|5111.43|5111.43|0
1627888850000|2021-08-02 07:20:50|5112.07|5112.07|5112.04|5112.04|5112.07|5112.07|5112.04|5112.04|0
1627888860000|2021-08-02 07:21:00|5112.02|5112.02|5110.8|5110.8|5112.02|5112.02|5110.35|5110.35|0
1627888880000|2021-08-02 07:21:20|5110.51|5110.51|5110.22|5110.22|5110.51|5110.51|5110.22|5110.22|0
1627888890000|2021-08-02 07:21:30|5109.98|5109.98|5110.34|5110.34|5110.34|5110.34|5109.55|5109.55|0
1627888900000|2021-08-02 07:21:40|5110.77|5110.77|5110.99|5110.99|5110.99|5110.99|5110.77|5110.77|0
1627888910000|2021-08-02 07:21:50|5111.57|5111.57|5111.57|5111.57|5111.57|5111.57|5111.57|5111.57|0
1627888920000|2021-08-02 07:22:00|5111.5|5111.5|5112.13|5112.13|5112.21|5112.21|5111.5|5111.5|0
1627888930000|2021-08-02 07:22:10|5112.2|5112.2|5113.93|5113.93|5114.11|5114.11|5112.15|5112.15|0
1627888940000|2021-08-02 07:22:20|5114.22|5114.22|5114.36|5114.36|5114.36|5114.36|5113.64|5113.64|0
1627888950000|2021-08-02 07:22:30|5115.22|5115.22|5115.22|5115.22|5115.8|5115.8|5115.22|5115.22|0
1627888960000|2021-08-02 07:22:40|5115.8|5115.8|5116.09|5116.09|5116.09|5116.09|5115.8|5115.8|0
1627888970000|2021-08-02 07:22:50|5116.81|5116.81|5118.96|5118.96|5118.96|5118.96|5116.81|5116.81|0
1627888980000|2021-08-02 07:23:00|5118.75|5118.75|5118.46|5118.46|5118.96|5118.96|5118.46|5118.46|0
1627888990000|2021-08-02 07:23:10|5118.24|5118.24|5118.53|5118.53|5118.53|5118.53|5117.95|5117.95|0
1627889000000|2021-08-02 07:23:20|5119.11|5119.11|5119.09|5119.09|5119.11|5119.11|5119.09|5119.09|0
1627889010000|2021-08-02 07:23:30|5119.3|5119.3|5119.81|5119.81|5120.39|5120.39|5119.02|5119.02|0
1627889020000|2021-08-02 07:23:40|5120.39|5120.39|5120.68|5120.68|5121.18|5121.18|5120.39|5120.39|0
1627889030000|2021-08-02 07:23:50|5120.66|5120.66|5122.46|5122.46|5122.46|5122.46|5120.66|5120.66|0
1627889040000|2021-08-02 07:24:00|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1627889050000|2021-08-02 07:24:10|5123.76|5123.76|5123.84|5123.84|5123.84|5123.84|5123.76|5123.76|0
1627889060000|2021-08-02 07:24:20|5123.9|5123.9|5123.9|5123.9|5124.19|5124.19|5123.32|5123.32|0
1627889070000|2021-08-02 07:24:30|5124.48|5124.48|5123.18|5123.18|5124.48|5124.48|5123.18|5123.18|0
1627889080000|2021-08-02 07:24:40|5122.89|5122.89|5124.49|5124.49|5124.49|5124.49|5122.89|5122.89|0
1627889090000|2021-08-02 07:24:50|5125.07|5125.07|5124.78|5124.78|5125.07|5125.07|5124.78|5124.78|0
1627889100000|2021-08-02 07:25:00|5126.87|5126.87|5126.65|5126.65|5127.97|5127.97|5126|5126|0
1627889110000|2021-08-02 07:25:10|5126.44|5126.44|5126.65|5126.65|5126.65|5126.65|5126.44|5126.44|0
1627889120000|2021-08-02 07:25:20|5126.22|5126.22|5126.05|5126.05|5126.26|5126.26|5125.47|5125.47|0
1627889130000|2021-08-02 07:25:30|5125.76|5125.76|5125.76|5125.76|5125.76|5125.76|5125.76|5125.76|0
1627889140000|2021-08-02 07:25:40|5125.47|5125.47|5124.89|5124.89|5125.47|5125.47|5124.89|5124.89|0
1627889150000|2021-08-02 07:25:50|5124.17|5124.17|5124.46|5124.46|5125.26|5125.26|5124.17|5124.17|0
1627889160000|2021-08-02 07:26:00|5123.82|5123.82|5124.4|5124.4|5124.4|5124.4|5123.53|5123.53|0
1627889170000|2021-08-02 07:26:10|5124.68|5124.68|5124.63|5124.63|5124.68|5124.68|5124.11|5124.11|0
1627889180000|2021-08-02 07:26:20|5124.92|5124.92|5125.87|5125.87|5126.44|5126.44|5124.92|5124.92|0
1627889190000|2021-08-02 07:26:30|5125.23|5125.23|5123.98|5123.98|5125.23|5125.23|5123.69|5123.69|0
1627889200000|2021-08-02 07:26:40|5124.19|5124.19|5124.41|5124.41|5124.41|5124.41|5124.19|5124.19|0
1627889210000|2021-08-02 07:26:50|5124.63|5124.63|5124.91|5124.91|5124.91|5124.91|5124.63|5124.63|0
1627889220000|2021-08-02 07:27:00|5124.63|5124.63|5124.63|5124.63|5124.63|5124.63|5124.34|5124.34|0
1627889240000|2021-08-02 07:27:20|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|0
1627889250000|2021-08-02 07:27:30|5124.48|5124.48|5125.99|5125.99|5125.99|5125.99|5124.12|5124.12|0
1627889260000|2021-08-02 07:27:40|5126.28|5126.28|5126.76|5126.76|5126.76|5126.76|5126.28|5126.28|0
1627889270000|2021-08-02 07:27:50|5126.47|5126.47|5125.65|5125.65|5126.47|5126.47|5125.65|5125.65|0
1627889280000|2021-08-02 07:28:00|5125.87|5125.87|5126.27|5126.27|5126.56|5126.56|5125.87|5125.87|0
1627889290000|2021-08-02 07:28:10|5126.85|5126.85|5127.14|5127.14|5127.14|5127.14|5126.85|5126.85|0
1627889300000|2021-08-02 07:28:20|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|0
1627889310000|2021-08-02 07:28:30|5127.72|5127.72|5128.22|5128.22|5128.22|5128.22|5127.72|5127.72|0
1627889320000|2021-08-02 07:28:40|5128.44|5128.44|5129.49|5129.49|5129.78|5129.78|5128.44|5128.44|0
1627889330000|2021-08-02 07:28:50|5129.71|5129.71|5129.56|5129.56|5129.71|5129.71|5129.27|5129.27|0
1627889340000|2021-08-02 07:29:00|5132.2|5132.2|5132.2|5132.2|5132.2|5132.2|5132.2|5132.2|0
1627889350000|2021-08-02 07:29:10|5132.49|5132.49|5132.78|5132.78|5132.78|5132.78|5132.49|5132.49|0
1627889360000|2021-08-02 07:29:20|5132.49|5132.49|5131.98|5131.98|5132.49|5132.49|5131.77|5131.77|0
1627889370000|2021-08-02 07:29:30|5131.4|5131.4|5131.19|5131.19|5131.4|5131.4|5129.97|5129.97|0
1627889380000|2021-08-02 07:29:40|5131.48|5131.48|5131.77|5131.77|5131.77|5131.77|5131.48|5131.48|0
1627889390000|2021-08-02 07:29:50|5131.48|5131.48|5131.53|5131.53|5131.53|5131.53|5131.48|5131.48|0
1627889400000|2021-08-02 07:30:00|5132.4|5132.4|5131.53|5131.53|5132.4|5132.4|5131.53|5131.53|0
1627889420000|2021-08-02 07:30:20|5130.96|5130.96|5130.52|5130.52|5130.96|5130.96|5130.45|5130.45|0
1627889430000|2021-08-02 07:30:30|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|0
1627889440000|2021-08-02 07:30:40|5130.81|5130.81|5131.46|5131.46|5131.46|5131.46|5130.81|5130.81|0
1627889450000|2021-08-02 07:30:50|5132.11|5132.11|5132.05|5132.05|5132.11|5132.11|5132.05|5132.05|0
1627889460000|2021-08-02 07:31:00|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|0
1627889470000|2021-08-02 07:31:10|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|0
1627889480000|2021-08-02 07:31:20|5136.29|5136.29|5138.06|5138.06|5138.35|5138.35|5136.29|5136.29|0
1627889490000|2021-08-02 07:31:30|5137.85|5137.85|5138.35|5138.35|5138.35|5138.35|5137.85|5137.85|0
1627889500000|2021-08-02 07:31:40|5138.78|5138.78|5138.49|5138.49|5138.78|5138.78|5138.49|5138.49|0
1627889510000|2021-08-02 07:31:50|5139.29|5139.29|5139.14|5139.14|5140.15|5140.15|5139.14|5139.14|0
1627889520000|2021-08-02 07:32:00|5139.41|5139.41|5137.24|5137.24|5139.41|5139.41|5137.24|5137.24|0
1627889530000|2021-08-02 07:32:10|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|0
1627889540000|2021-08-02 07:32:20|5136.1|5136.1|5136.17|5136.17|5136.17|5136.17|5135.67|5135.67|0
1627889550000|2021-08-02 07:32:30|5135.88|5135.88|5136.17|5136.17|5136.17|5136.17|5135.88|5135.88|0
1627889560000|2021-08-02 07:32:40|5135.59|5135.59|5134.8|5134.8|5135.59|5135.59|5134.8|5134.8|0
1627889570000|2021-08-02 07:32:50|5135.44|5135.44|5136.12|5136.12|5136.7|5136.7|5135.44|5135.44|0
1627889580000|2021-08-02 07:33:00|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.12|5136.12|0
1627889590000|2021-08-02 07:33:10|5136.99|5136.99|5138.83|5138.83|5138.83|5138.83|5136.99|5136.99|0
1627889600000|2021-08-02 07:33:20|5138.86|5138.86|5139.72|5139.72|5139.72|5139.72|5138.86|5138.86|0
1627889610000|2021-08-02 07:33:30|5139.74|5139.74|5139.46|5139.46|5139.74|5139.74|5139.44|5139.44|0
1627889620000|2021-08-02 07:33:40|5139.17|5139.17|5139.4|5139.4|5139.4|5139.4|5139.17|5139.17|0
1627889630000|2021-08-02 07:33:50|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|0
1627889640000|2021-08-02 07:34:00|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|0
1627889650000|2021-08-02 07:34:10|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|0
1627889660000|2021-08-02 07:34:20|5137.91|5137.91|5137.12|5137.12|5137.91|5137.91|5137.12|5137.12|0
1627889670000|2021-08-02 07:34:30|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|0
1627889680000|2021-08-02 07:34:40|5136.66|5136.66|5136.81|5136.81|5136.81|5136.81|5136.37|5136.37|0
1627889690000|2021-08-02 07:34:50|5137.02|5137.02|5137.89|5137.89|5137.89|5137.89|5137.02|5137.02|0
1627889700000|2021-08-02 07:35:00|5137.85|5137.85|5137.84|5137.84|5137.85|5137.85|5136.69|5136.69|0
1627889710000|2021-08-02 07:35:10|5138.56|5138.56|5138.99|5138.99|5139.2|5139.2|5138.56|5138.56|0
1627889720000|2021-08-02 07:35:20|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|5138.7|0
1627889740000|2021-08-02 07:35:40|5139.28|5139.28|5139.52|5139.52|5139.57|5139.57|5139.28|5139.28|0
1627889750000|2021-08-02 07:35:50|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|0
1627889760000|2021-08-02 07:36:00|5138.82|5138.82|5140.12|5140.12|5140.12|5140.12|5138.82|5138.82|0
1627889790000|2021-08-02 07:36:30|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|0
1627889810000|2021-08-02 07:36:50|5140.09|5140.09|5142.13|5142.13|5142.13|5142.13|5140.09|5140.09|0
1627889820000|2021-08-02 07:37:00|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|0
1627889830000|2021-08-02 07:37:10|5142.63|5142.63|5142.96|5142.96|5143.39|5143.39|5142.63|5142.63|0
1627889840000|2021-08-02 07:37:20|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|0
1627889850000|2021-08-02 07:37:30|5143.63|5143.63|5143.82|5143.82|5144.06|5144.06|5143.63|5143.63|0
1627889860000|2021-08-02 07:37:40|5144.3|5144.3|5144.3|5144.3|5144.3|5144.3|5144.3|5144.3|0
1627889870000|2021-08-02 07:37:50|5144.88|5144.88|5146.33|5146.33|5146.33|5146.33|5144.88|5144.88|0
1627889880000|2021-08-02 07:38:00|5146.41|5146.41|5146.74|5146.74|5146.79|5146.79|5146.41|5146.41|0
1627889900000|2021-08-02 07:38:20|5146.72|5146.72|5148.39|5148.39|5148.39|5148.39|5146.72|5146.72|0
1627889910000|2021-08-02 07:38:30|5148.63|5148.63|5147.25|5147.25|5148.63|5148.63|5147.25|5147.25|0
1627889920000|2021-08-02 07:38:40|5147.03|5147.03|5147.03|5147.03|5147.03|5147.03|5147.03|5147.03|0
1627889930000|2021-08-02 07:38:50|5146.45|5146.45|5146.88|5146.88|5146.88|5146.88|5146.45|5146.45|0
1627889940000|2021-08-02 07:39:00|5147.36|5147.36|5146.93|5146.93|5148.01|5148.01|5146.93|5146.93|0
1627889950000|2021-08-02 07:39:10|5147.58|5147.58|5147.22|5147.22|5147.58|5147.58|5147.22|5147.22|0
1627889960000|2021-08-02 07:39:20|5147.65|5147.65|5147.43|5147.43|5147.65|5147.65|5147.22|5147.22|0
1627889970000|2021-08-02 07:39:30|5146.71|5146.71|5145.95|5145.95|5146.71|5146.71|5145.3|5145.3|0
1627889980000|2021-08-02 07:39:40|5147.12|5147.12|5143.6|5143.6|5147.12|5147.12|5143.6|5143.6|0
1627889990000|2021-08-02 07:39:50|5144.25|5144.25|5144.83|5144.83|5144.83|5144.83|5144.25|5144.25|0
1627890000000|2021-08-02 07:40:00|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|0
1627890020000|2021-08-02 07:40:20|5144.8|5144.8|5143.31|5143.31|5144.8|5144.8|5143.31|5143.31|0
1627890030000|2021-08-02 07:40:30|5143.02|5143.02|5143.56|5143.56|5143.56|5143.56|5142.98|5142.98|0
1627890050000|2021-08-02 07:40:50|5143.77|5143.77|5143.99|5143.99|5144.21|5144.21|5143.77|5143.77|0
1627890060000|2021-08-02 07:41:00|5143.7|5143.7|5142.29|5142.29|5143.7|5143.7|5142.07|5142.07|0
1627890070000|2021-08-02 07:41:10|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|0
1627890080000|2021-08-02 07:41:20|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|0
1627890100000|2021-08-02 07:41:40|5143.08|5143.08|5143.03|5143.03|5143.08|5143.08|5142.65|5142.65|0
1627890110000|2021-08-02 07:41:50|5142.36|5142.36|5142.29|5142.29|5142.58|5142.58|5142.29|5142.29|0
1627890120000|2021-08-02 07:42:00|5142.28|5142.28|5142.69|5142.69|5142.69|5142.69|5141.97|5141.97|0
1627890130000|2021-08-02 07:42:10|5142.63|5142.63|5140.82|5140.82|5142.63|5142.63|5140.82|5140.82|0
1627890150000|2021-08-02 07:42:30|5140.11|5140.11|5140.4|5140.4|5140.69|5140.69|5140.11|5140.11|0
1627890160000|2021-08-02 07:42:40|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|0
1627890170000|2021-08-02 07:42:50|5139.82|5139.82|5136.46|5136.46|5139.82|5139.82|5136.46|5136.46|0
1627890180000|2021-08-02 07:43:00|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1627890190000|2021-08-02 07:43:10|5136.8|5136.8|5136.29|5136.29|5136.8|5136.8|5136.29|5136.29|0
1627890210000|2021-08-02 07:43:30|5136.72|5136.72|5137.08|5137.08|5137.08|5137.08|5136.51|5136.51|0
1627890220000|2021-08-02 07:43:40|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|0
1627890230000|2021-08-02 07:43:50|5136.51|5136.51|5135.81|5135.81|5136.51|5136.51|5135.81|5135.81|0
1627890240000|2021-08-02 07:44:00|5135.52|5135.52|5135.52|5135.52|5135.52|5135.52|5135.52|5135.52|0
1627890250000|2021-08-02 07:44:10|5135.81|5135.81|5136.39|5136.39|5136.39|5136.39|5135.81|5135.81|0
1627890270000|2021-08-02 07:44:30|5135.91|5135.91|5135.27|5135.27|5135.91|5135.91|5135.27|5135.27|0
1627890290000|2021-08-02 07:44:50|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1627890300000|2021-08-02 07:45:00|5135.27|5135.27|5135.8|5135.8|5135.8|5135.8|5135.27|5135.27|0
1627890310000|2021-08-02 07:45:10|5135.51|5135.51|5133.15|5133.15|5135.94|5135.94|5133.15|5133.15|0
1627890330000|2021-08-02 07:45:30|5133.73|5133.73|5134.74|5134.74|5134.74|5134.74|5133.73|5133.73|0
1627890340000|2021-08-02 07:45:40|5136.18|5136.18|5136.4|5136.4|5136.4|5136.4|5136.18|5136.18|0
1627890360000|2021-08-02 07:46:00|5136.61|5136.61|5138.06|5138.06|5138.49|5138.49|5136.61|5136.61|0
1627890370000|2021-08-02 07:46:10|5138.08|5138.08|5138.3|5138.3|5138.3|5138.3|5138.08|5138.08|0
1627890380000|2021-08-02 07:46:20|5137.87|5137.87|5137.84|5137.84|5137.87|5137.87|5137.84|5137.84|0
1627890390000|2021-08-02 07:46:30|5141.28|5141.28|5141.61|5141.61|5141.61|5141.61|5141.28|5141.28|0
1627890400000|2021-08-02 07:46:40|5141.32|5141.32|5140.46|5140.46|5141.32|5141.32|5140.1|5140.1|0
1627890420000|2021-08-02 07:47:00|5140.25|5140.25|5139.77|5139.77|5140.25|5140.25|5139.77|5139.77|0
1627890430000|2021-08-02 07:47:10|5139.8|5139.8|5139.14|5139.14|5140.03|5140.03|5139.14|5139.14|0
1627890440000|2021-08-02 07:47:20|5139.36|5139.36|5137.92|5137.92|5139.36|5139.36|5137.92|5137.92|0
1627890450000|2021-08-02 07:47:30|5137.71|5137.71|5137.34|5137.34|5137.71|5137.71|5137.13|5137.13|0
1627890460000|2021-08-02 07:47:40|5136.87|5136.87|5136.34|5136.34|5136.87|5136.87|5136.34|5136.34|0
1627890470000|2021-08-02 07:47:50|5135.18|5135.18|5133.57|5133.57|5135.18|5135.18|5133.57|5133.57|0
1627890480000|2021-08-02 07:48:00|5132.7|5132.7|5132|5132|5132.77|5132.77|5132|5132|0
1627890490000|2021-08-02 07:48:10|5132.29|5132.29|5134.23|5134.23|5134.97|5134.97|5132.29|5132.29|0
1627890510000|2021-08-02 07:48:30|5134.52|5134.52|5135.19|5135.19|5135.19|5135.19|5134.52|5134.52|0
1627890520000|2021-08-02 07:48:40|5135.91|5135.91|5135.26|5135.26|5135.91|5135.91|5135.26|5135.26|0
1627890530000|2021-08-02 07:48:50|5135.28|5135.28|5136.39|5136.39|5136.39|5136.39|5135.28|5135.28|0
1627890540000|2021-08-02 07:49:00|5138.99|5138.99|5138.91|5138.91|5138.99|5138.99|5138.7|5138.7|0
1627890550000|2021-08-02 07:49:10|5138.97|5138.97|5138.75|5138.75|5138.97|5138.97|5138.75|5138.75|0
1627890560000|2021-08-02 07:49:20|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|0
1627890570000|2021-08-02 07:49:30|5140.21|5140.21|5141.82|5141.82|5142.47|5142.47|5140.21|5140.21|0
1627890580000|2021-08-02 07:49:40|5142.04|5142.04|5142.27|5142.27|5142.27|5142.27|5142.04|5142.04|0
1627890590000|2021-08-02 07:49:50|5142.56|5142.56|5142.34|5142.34|5143.47|5143.47|5142.33|5142.33|0
1627890600000|2021-08-02 07:50:00|5142.05|5142.05|5142.58|5142.58|5142.58|5142.58|5141.55|5141.55|0
1627890610000|2021-08-02 07:50:10|5143.06|5143.06|5138.59|5138.59|5143.06|5143.06|5138.09|5138.09|0
1627890620000|2021-08-02 07:50:20|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|0
1627890630000|2021-08-02 07:50:30|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|0
1627890640000|2021-08-02 07:50:40|5138.6|5138.6|5139.63|5139.63|5139.92|5139.92|5138.6|5138.6|0
1627890660000|2021-08-02 07:51:00|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|0
1627890670000|2021-08-02 07:51:10|5140.21|5140.21|5139.63|5139.63|5140.21|5140.21|5139.63|5139.63|0
1627890680000|2021-08-02 07:51:20|5139.92|5139.92|5139.42|5139.42|5139.92|5139.92|5139.42|5139.42|0
1627890690000|2021-08-02 07:51:30|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1627890700000|2021-08-02 07:51:40|5139.63|5139.63|5139.85|5139.85|5139.85|5139.85|5139.63|5139.63|0
1627890710000|2021-08-02 07:51:50|5140.07|5140.07|5141.04|5141.04|5141.04|5141.04|5140.07|5140.07|0
1627890720000|2021-08-02 07:52:00|5141.08|5141.08|5141.35|5141.35|5141.35|5141.35|5141.07|5141.07|0
1627890730000|2021-08-02 07:52:10|5140.63|5140.63|5139.8|5139.8|5140.63|5140.63|5136.92|5136.92|0
1627890740000|2021-08-02 07:52:20|5139.88|5139.88|5139.64|5139.64|5139.88|5139.88|5139.64|5139.64|0
1627890750000|2021-08-02 07:52:30|5139.66|5139.66|5138.37|5138.37|5139.66|5139.66|5138.37|5138.37|0
1627890760000|2021-08-02 07:52:40|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|0
1627890770000|2021-08-02 07:52:50|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|0
1627890780000|2021-08-02 07:53:00|5136.94|5136.94|5136.73|5136.73|5136.94|5136.94|5136.73|5136.73|0
1627890790000|2021-08-02 07:53:10|5136.49|5136.49|5135.38|5135.38|5136.49|5136.49|5135.38|5135.38|0
1627890810000|2021-08-02 07:53:30|5134.95|5134.95|5135.24|5135.24|5135.53|5135.53|5134.95|5134.95|0
1627890820000|2021-08-02 07:53:40|5134.79|5134.79|5134.5|5134.5|5134.79|5134.79|5134.5|5134.5|0
1627890830000|2021-08-02 07:53:50|5134.55|5134.55|5135.13|5135.13|5135.13|5135.13|5134.55|5134.55|0
1627890840000|2021-08-02 07:54:00|5135.34|5135.34|5131.23|5131.23|5135.34|5135.34|5130.51|5130.51|0
1627890850000|2021-08-02 07:54:10|5131.52|5131.52|5131.03|5131.03|5131.58|5131.58|5131.03|5131.03|0
1627890860000|2021-08-02 07:54:20|5131.25|5131.25|5129.55|5129.55|5131.25|5131.25|5129.55|5129.55|0
1627890870000|2021-08-02 07:54:30|5129.5|5129.5|5130.17|5130.17|5130.17|5130.17|5129.5|5129.5|0
1627890880000|2021-08-02 07:54:40|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|0
1627890890000|2021-08-02 07:54:50|5131.02|5131.02|5131.02|5131.02|5131.03|5131.03|5131.02|5131.02|0
1627890900000|2021-08-02 07:55:00|5130.59|5130.59|5130.59|5130.59|5130.59|5130.59|5130.3|5130.3|0
1627890910000|2021-08-02 07:55:10|5130.82|5130.82|5129.58|5129.58|5131.09|5131.09|5129.52|5129.52|0
1627890920000|2021-08-02 07:55:20|5129|5129|5129.07|5129.07|5129.29|5129.29|5129|5129|0
1627890930000|2021-08-02 07:55:30|5129.36|5129.36|5128.78|5128.78|5129.36|5129.36|5128.78|5128.78|0
1627890950000|2021-08-02 07:55:50|5128.7|5128.7|5129.19|5129.19|5129.19|5129.19|5128.68|5128.68|0
1627890960000|2021-08-02 07:56:00|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|0
1627890970000|2021-08-02 07:56:10|5130.62|5130.62|5129.72|5129.72|5130.62|5130.62|5129.72|5129.72|0
1627890980000|2021-08-02 07:56:20|5129.5|5129.5|5129.21|5129.21|5129.5|5129.5|5129.21|5129.21|0
1627890990000|2021-08-02 07:56:30|5128.99|5128.99|5124.87|5124.87|5128.99|5128.99|5124.87|5124.87|0
1627891000000|2021-08-02 07:56:40|5125.3|5125.3|5126.38|5126.38|5126.38|5126.38|5125.3|5125.3|0
1627891010000|2021-08-02 07:56:50|5126.17|5126.17|5127.74|5127.74|5127.74|5127.74|5126.17|5126.17|0
1627891020000|2021-08-02 07:57:00|5127.09|5127.09|5127.5|5127.5|5127.5|5127.5|5127.07|5127.07|0
1627891030000|2021-08-02 07:57:10|5127.07|5127.07|5125.87|5125.87|5127.29|5127.29|5125.87|5125.87|0
1627891040000|2021-08-02 07:57:20|5125.29|5125.29|5125.58|5125.58|5125.58|5125.58|5125.29|5125.29|0
1627891050000|2021-08-02 07:57:30|5125.57|5125.57|5125.57|5125.57|5125.57|5125.57|5125.57|5125.57|0
1627891060000|2021-08-02 07:57:40|5125.28|5125.28|5125.26|5125.26|5125.28|5125.28|5125.26|5125.26|0
1627891070000|2021-08-02 07:57:50|5124.68|5124.68|5124.47|5124.47|5124.68|5124.68|5124.47|5124.47|0
1627891090000|2021-08-02 07:58:10|5124.76|5124.76|5125.62|5125.62|5125.62|5125.62|5124.76|5124.76|0
1627891100000|2021-08-02 07:58:20|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|0
1627891110000|2021-08-02 07:58:30|5125.55|5125.55|5126.2|5126.2|5126.2|5126.2|5125.55|5125.55|0
1627891120000|2021-08-02 07:58:40|5126.39|5126.39|5127.58|5127.58|5127.58|5127.58|5126.39|5126.39|0
1627891130000|2021-08-02 07:58:50|5127.62|5127.62|5128.44|5128.44|5128.44|5128.44|5127.62|5127.62|0
1627891140000|2021-08-02 07:59:00|5128.66|5128.66|5126.11|5126.11|5128.66|5128.66|5126.11|5126.11|0
1627891150000|2021-08-02 07:59:10|5125.9|5125.9|5125.58|5125.58|5125.9|5125.9|5125.58|5125.58|0
1627891160000|2021-08-02 07:59:20|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|0
1627891170000|2021-08-02 07:59:30|5126.88|5126.88|5127.17|5127.17|5127.17|5127.17|5126.88|5126.88|0
1627891180000|2021-08-02 07:59:40|5127.25|5127.25|5127.22|5127.22|5127.25|5127.25|5127.22|5127.22|0
1627891200000|2021-08-02 08:00:00|5127.44|5127.44|5125.81|5125.81|5127.44|5127.44|5125.81|5125.81|0
1627891210000|2021-08-02 08:00:10|5125.38|5125.38|5125.09|5125.09|5125.38|5125.38|5125.09|5125.09|0
1627891220000|2021-08-02 08:00:20|5124.8|5124.8|5124.22|5124.22|5124.8|5124.8|5124.22|5124.22|0
1627891230000|2021-08-02 08:00:30|5123.94|5123.94|5124.19|5124.19|5124.22|5124.22|5123.94|5123.94|0
1627891240000|2021-08-02 08:00:40|5123.95|5123.95|5123.37|5123.37|5123.95|5123.95|5123.37|5123.37|0
1627891250000|2021-08-02 08:00:50|5123.15|5123.15|5124.67|5124.67|5124.67|5124.67|5123.15|5123.15|0
1627891260000|2021-08-02 08:01:00|5124.88|5124.88|5127.4|5127.4|5127.4|5127.4|5124.88|5124.88|0
1627891270000|2021-08-02 08:01:10|5127.64|5127.64|5127.72|5127.72|5127.72|5127.72|5127.64|5127.64|0
1627891280000|2021-08-02 08:01:20|5128.15|5128.15|5128.82|5128.82|5128.82|5128.82|5128.15|5128.15|0
1627891290000|2021-08-02 08:01:30|5129.69|5129.69|5129.73|5129.73|5129.73|5129.73|5129.69|5129.69|0
1627891300000|2021-08-02 08:01:40|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|0
1627891310000|2021-08-02 08:01:50|5130.39|5130.39|5131.02|5131.02|5131.26|5131.26|5130.39|5130.39|0
1627891320000|2021-08-02 08:02:00|5131.23|5131.23|5131.43|5131.43|5134.03|5134.03|5131.23|5131.23|0
1627891330000|2021-08-02 08:02:10|5131.72|5131.72|5131.67|5131.67|5131.72|5131.72|5131.67|5131.67|0
1627891340000|2021-08-02 08:02:20|5132.38|5132.38|5131.82|5131.82|5132.96|5132.96|5131.82|5131.82|0
1627891350000|2021-08-02 08:02:30|5131.53|5131.53|5131.58|5131.58|5131.58|5131.58|5131.53|5131.53|0
1627891360000|2021-08-02 08:02:40|5131.96|5131.96|5132.2|5132.2|5132.2|5132.2|5131.96|5131.96|0
1627891370000|2021-08-02 08:02:50|5133.06|5133.06|5133.75|5133.75|5133.75|5133.75|5133.06|5133.06|0
1627891380000|2021-08-02 08:03:00|5134.4|5134.4|5134.01|5134.01|5134.44|5134.44|5133.79|5133.79|0
1627891400000|2021-08-02 08:03:20|5134.66|5134.66|5134.94|5134.94|5135.23|5135.23|5134.66|5134.66|0
1627891410000|2021-08-02 08:03:30|5135.23|5135.23|5135.23|5135.23|5135.23|5135.23|5135.23|5135.23|0
1627891420000|2021-08-02 08:03:40|5135.95|5135.95|5135.95|5135.95|5135.95|5135.95|5135.95|5135.95|0
1627891430000|2021-08-02 08:03:50|5135.52|5135.52|5135.95|5135.95|5135.95|5135.95|5135.52|5135.52|0
1627891440000|2021-08-02 08:04:00|5135.52|5135.52|5136.64|5136.64|5136.64|5136.64|5135.45|5135.45|0
1627891450000|2021-08-02 08:04:10|5136.88|5136.88|5137.34|5137.34|5137.34|5137.34|5136.21|5136.21|0
1627891460000|2021-08-02 08:04:20|5138.05|5138.05|5138.9|5138.9|5139.62|5139.62|5138.05|5138.05|0
1627891470000|2021-08-02 08:04:30|5139.33|5139.33|5138.34|5138.34|5139.64|5139.64|5138.34|5138.34|0
1627891480000|2021-08-02 08:04:40|5138.05|5138.05|5135.11|5135.11|5138.05|5138.05|5135.11|5135.11|0
1627891490000|2021-08-02 08:04:50|5134.89|5134.89|5133.69|5133.69|5134.89|5134.89|5133.67|5133.67|0
1627891500000|2021-08-02 08:05:00|5134.27|5134.27|5133.41|5133.41|5134.56|5134.56|5133.22|5133.22|0
1627891510000|2021-08-02 08:05:10|5134.56|5134.56|5136.68|5136.68|5136.68|5136.68|5134.18|5134.18|0
1627891520000|2021-08-02 08:05:20|5136.72|5136.72|5137.75|5137.75|5137.75|5137.75|5136.07|5136.07|0
1627891540000|2021-08-02 08:05:40|5137.32|5137.32|5137.55|5137.55|5137.77|5137.77|5137.32|5137.32|0
1627891550000|2021-08-02 08:05:50|5137.08|5137.08|5136.28|5136.28|5137.08|5137.08|5136.07|5136.07|0
1627891560000|2021-08-02 08:06:00|5135.81|5135.81|5134.87|5134.87|5135.81|5135.81|5134.87|5134.87|0
1627891570000|2021-08-02 08:06:10|5134.44|5134.44|5136|5136|5136|5136|5134.4|5134.4|0
1627891580000|2021-08-02 08:06:20|5135.14|5135.14|5133.08|5133.08|5135.14|5135.14|5133.08|5133.08|0
1627891590000|2021-08-02 08:06:30|5133.37|5133.37|5133.37|5133.37|5133.37|5133.37|5133.37|5133.37|0
1627891600000|2021-08-02 08:06:40|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|0
1627891610000|2021-08-02 08:06:50|5132.48|5132.48|5132.19|5132.19|5132.48|5132.48|5131.91|5131.91|0
1627891620000|2021-08-02 08:07:00|5131.62|5131.62|5131.09|5131.09|5131.62|5131.62|5131.09|5131.09|0
1627891630000|2021-08-02 08:07:10|5131.52|5131.52|5125.63|5125.63|5131.73|5131.73|5125.63|5125.63|0
1627891640000|2021-08-02 08:07:20|5124.76|5124.76|5125.05|5125.05|5125.34|5125.34|5124.76|5124.76|0
1627891650000|2021-08-02 08:07:30|5125.63|5125.63|5125.59|5125.59|5125.63|5125.63|5125.59|5125.59|0
1627891660000|2021-08-02 08:07:40|5126.48|5126.48|5125.97|5125.97|5126.55|5126.55|5125.97|5125.97|0
1627891670000|2021-08-02 08:07:50|5126.55|5126.55|5126.91|5126.91|5126.91|5126.91|5126.19|5126.19|0
1627891680000|2021-08-02 08:08:00|5127.62|5127.62|5127.62|5127.62|5127.62|5127.62|5127.39|5127.39|0
1627891690000|2021-08-02 08:08:10|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|0
1627891700000|2021-08-02 08:08:20|5126.81|5126.81|5126.09|5126.09|5126.81|5126.81|5125.63|5125.63|0
1627891710000|2021-08-02 08:08:30|5126.3|5126.3|5126.54|5126.54|5126.54|5126.54|5125.83|5125.83|0
1627891720000|2021-08-02 08:08:40|5127.12|5127.12|5127.81|5127.81|5127.81|5127.81|5127.12|5127.12|0
1627891730000|2021-08-02 08:08:50|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|0
1627891740000|2021-08-02 08:09:00|5127.34|5127.34|5127.05|5127.05|5127.34|5127.34|5127.05|5127.05|0
1627891750000|2021-08-02 08:09:10|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|0
1627891760000|2021-08-02 08:09:20|5126.09|5126.09|5126.38|5126.38|5126.38|5126.38|5126.09|5126.09|0
1627891770000|2021-08-02 08:09:30|5125.68|5125.68|5125.66|5125.66|5125.68|5125.68|5125.02|5125.02|0
1627891780000|2021-08-02 08:09:40|5126.09|5126.09|5125.8|5125.8|5126.09|5126.09|5125.8|5125.8|0
1627891790000|2021-08-02 08:09:50|5126.24|5126.24|5126.66|5126.66|5127.24|5127.24|5126.24|5126.24|0
1627891800000|2021-08-02 08:10:00|5126.02|5126.02|5123.26|5123.26|5126.02|5126.02|5123.26|5123.26|0
1627891810000|2021-08-02 08:10:10|5122.97|5122.97|5121.89|5121.89|5122.97|5122.97|5121.89|5121.89|0
1627891820000|2021-08-02 08:10:20|5121.68|5121.68|5120.33|5120.33|5121.68|5121.68|5120.33|5120.33|0
1627891830000|2021-08-02 08:10:30|5120.62|5120.62|5120.84|5120.84|5120.84|5120.84|5120.62|5120.62|0
1627891840000|2021-08-02 08:10:40|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|0
1627891850000|2021-08-02 08:10:50|5119.78|5119.78|5118.34|5118.34|5119.78|5119.78|5118.34|5118.34|0
1627891860000|2021-08-02 08:11:00|5118.24|5118.24|5117.87|5117.87|5118.24|5118.24|5117.85|5117.85|0
1627891870000|2021-08-02 08:11:10|5117.85|5117.85|5118.24|5118.24|5118.25|5118.25|5117.81|5117.81|0
1627891880000|2021-08-02 08:11:20|5117.8|5117.8|5117.62|5117.62|5118.24|5118.24|5117.62|5117.62|0
1627891890000|2021-08-02 08:11:30|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|0
1627891900000|2021-08-02 08:11:40|5117.76|5117.76|5118.57|5118.57|5118.57|5118.57|5117.76|5117.76|0
1627891910000|2021-08-02 08:11:50|5118.79|5118.79|5119.08|5119.08|5119.08|5119.08|5118.79|5118.79|0
1627891920000|2021-08-02 08:12:00|5119.09|5119.09|5117.53|5117.53|5119.11|5119.11|5117.53|5117.53|0
1627891930000|2021-08-02 08:12:10|5117.29|5117.29|5118.1|5118.1|5118.1|5118.1|5117.29|5117.29|0
1627891940000|2021-08-02 08:12:20|5118.09|5118.09|5118.04|5118.04|5118.09|5118.09|5118.04|5118.04|0
1627891950000|2021-08-02 08:12:30|5117.83|5117.83|5118.04|5118.04|5118.04|5118.04|5117.83|5117.83|0
1627891960000|2021-08-02 08:12:40|5118.55|5118.55|5119.11|5119.11|5119.11|5119.11|5118.55|5118.55|0
1627891970000|2021-08-02 08:12:50|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|0
1627891980000|2021-08-02 08:13:00|5119.83|5119.83|5120.42|5120.42|5120.42|5120.42|5119.83|5119.83|0
1627891990000|2021-08-02 08:13:10|5119.99|5119.99|5120.38|5120.38|5120.42|5120.42|5119.99|5119.99|0
1627892000000|2021-08-02 08:13:20|5120.4|5120.4|5119.82|5119.82|5120.4|5120.4|5119.82|5119.82|0
1627892010000|2021-08-02 08:13:30|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|0
1627892020000|2021-08-02 08:13:40|5120.76|5120.76|5121.34|5121.34|5121.34|5121.34|5120.76|5120.76|0
1627892030000|2021-08-02 08:13:50|5121.38|5121.38|5121.39|5121.39|5121.39|5121.39|5121.38|5121.38|0
1627892040000|2021-08-02 08:14:00|5120.92|5120.92|5119.8|5119.8|5120.92|5120.92|5119.8|5119.8|0
1627892050000|2021-08-02 08:14:10|5119.78|5119.78|5120.03|5120.03|5120.03|5120.03|5119.55|5119.55|0
1627892060000|2021-08-02 08:14:20|5120.46|5120.46|5120.52|5120.52|5120.52|5120.52|5120.46|5120.46|0
1627892070000|2021-08-02 08:14:30|5120.3|5120.3|5120.07|5120.07|5120.3|5120.3|5120.07|5120.07|0
1627892080000|2021-08-02 08:14:40|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1627892090000|2021-08-02 08:14:50|5119.83|5119.83|5117.86|5117.86|5119.83|5119.83|5117.62|5117.62|0
1627892100000|2021-08-02 08:15:00|5117.88|5117.88|5118.34|5118.34|5118.34|5118.34|5117.88|5117.88|0
1627892120000|2021-08-02 08:15:20|5117.76|5117.76|5117.72|5117.72|5117.76|5117.76|5117.72|5117.72|0
1627892130000|2021-08-02 08:15:30|5117|5117|5115.08|5115.08|5117|5117|5114.34|5114.34|0
1627892150000|2021-08-02 08:15:50|5115.29|5115.29|5115.23|5115.23|5115.51|5115.51|5114.86|5114.86|0
1627892160000|2021-08-02 08:16:00|5115.22|5115.22|5113.37|5113.37|5115.22|5115.22|5113.37|5113.37|0
1627892170000|2021-08-02 08:16:10|5113.59|5113.59|5112.57|5112.57|5113.8|5113.8|5112.57|5112.57|0
1627892180000|2021-08-02 08:16:20|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|0
1627892190000|2021-08-02 08:16:30|5112.43|5112.43|5110.46|5110.46|5112.43|5112.43|5110.23|5110.23|0
1627892200000|2021-08-02 08:16:40|5110.48|5110.48|5110.79|5110.79|5110.79|5110.79|5110.34|5110.34|0
1627892210000|2021-08-02 08:16:50|5110.81|5110.81|5110.23|5110.23|5110.84|5110.84|5110.23|5110.23|0
1627892220000|2021-08-02 08:17:00|5110.22|5110.22|5110.85|5110.85|5110.85|5110.85|5109.98|5109.98|0
1627892240000|2021-08-02 08:17:20|5110.2|5110.2|5110.4|5110.4|5110.61|5110.61|5109.96|5109.96|0
1627892250000|2021-08-02 08:17:30|5111.33|5111.33|5111.11|5111.11|5111.33|5111.33|5111.11|5111.11|0
1627892260000|2021-08-02 08:17:40|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|0
1627892280000|2021-08-02 08:18:00|5111.37|5111.37|5111.15|5111.15|5111.37|5111.37|5111.15|5111.15|0
1627892290000|2021-08-02 08:18:10|5111.87|5111.87|5111.87|5111.87|5111.87|5111.87|5111.44|5111.44|0
1627892300000|2021-08-02 08:18:20|5112.35|5112.35|5111.91|5111.91|5112.39|5112.39|5111.91|5111.91|0
1627892310000|2021-08-02 08:18:30|5111.94|5111.94|5112.61|5112.61|5112.61|5112.61|5111.94|5111.94|0
1627892320000|2021-08-02 08:18:40|5112.83|5112.83|5114.73|5114.73|5115.17|5115.17|5112.83|5112.83|0
1627892330000|2021-08-02 08:18:50|5115.62|5115.62|5115.7|5115.7|5115.7|5115.7|5115.62|5115.62|0
1627892350000|2021-08-02 08:19:10|5115.05|5115.05|5114.5|5114.5|5115.27|5115.27|5114.5|5114.5|0
1627892360000|2021-08-02 08:19:20|5114.74|5114.74|5114.52|5114.52|5114.74|5114.74|5114.52|5114.52|0
1627892370000|2021-08-02 08:19:30|5114.51|5114.51|5113.87|5113.87|5114.72|5114.72|5113.36|5113.36|0
1627892380000|2021-08-02 08:19:40|5113.88|5113.88|5113.6|5113.6|5113.88|5113.88|5113.6|5113.6|0
1627892390000|2021-08-02 08:19:50|5112.83|5112.83|5113.21|5113.21|5113.21|5113.21|5112.18|5112.18|0
1627892400000|2021-08-02 08:20:00|5113|5113|5112.71|5112.71|5113|5113|5112.71|5112.71|0
1627892410000|2021-08-02 08:20:10|5112.23|5112.23|5112.47|5112.47|5112.47|5112.47|5112.23|5112.23|0
1627892420000|2021-08-02 08:20:20|5112.76|5112.76|5112.54|5112.54|5112.76|5112.76|5111.56|5111.56|0
1627892430000|2021-08-02 08:20:30|5112.76|5112.76|5113|5113|5113.24|5113.24|5112.76|5112.76|0
1627892440000|2021-08-02 08:20:40|5113.21|5113.21|5113.16|5113.16|5113.45|5113.45|5113.16|5113.16|0
1627892450000|2021-08-02 08:20:50|5113.14|5113.14|5113.19|5113.19|5113.19|5113.19|5112.16|5112.16|0
1627892460000|2021-08-02 08:21:00|5112.95|5112.95|5113.41|5113.41|5113.62|5113.62|5112.66|5112.66|0
1627892470000|2021-08-02 08:21:10|5113.64|5113.64|5117.07|5117.07|5117.94|5117.94|5113.64|5113.64|0
1627892480000|2021-08-02 08:21:20|5116.86|5116.86|5116.88|5116.88|5116.88|5116.88|5116.86|5116.86|0
1627892490000|2021-08-02 08:21:30|5116.17|5116.17|5114.68|5114.68|5116.17|5116.17|5114.68|5114.68|0
1627892510000|2021-08-02 08:21:50|5114.03|5114.03|5113.3|5113.3|5114.03|5114.03|5113.3|5113.3|0
1627892520000|2021-08-02 08:22:00|5111.77|5111.77|5111.75|5111.75|5111.77|5111.77|5111.75|5111.75|0
1627892540000|2021-08-02 08:22:20|5111.51|5111.51|5111.14|5111.14|5111.51|5111.51|5110.46|5110.46|0
1627892550000|2021-08-02 08:22:30|5110.26|5110.26|5110.69|5110.69|5110.69|5110.69|5110.26|5110.26|0
1627892560000|2021-08-02 08:22:40|5110.93|5110.93|5113.23|5113.23|5113.23|5113.23|5110.93|5110.93|0
1627892570000|2021-08-02 08:22:50|5113.74|5113.74|5113.23|5113.23|5113.74|5113.74|5113.23|5113.23|0
1627892580000|2021-08-02 08:23:00|5113.28|5113.28|5113.28|5113.28|5113.28|5113.28|5112.7|5112.7|0
1627892610000|2021-08-02 08:23:30|5115.4|5115.4|5115.65|5115.65|5116.47|5116.47|5115.4|5115.4|0
1627892620000|2021-08-02 08:23:40|5115.89|5115.89|5115.65|5115.65|5115.89|5115.89|5115.41|5115.41|0
1627892630000|2021-08-02 08:23:50|5116.3|5116.3|5116.73|5116.73|5116.73|5116.73|5116.3|5116.3|0
1627892640000|2021-08-02 08:24:00|5117.78|5117.78|5117.49|5117.49|5117.78|5117.78|5117.49|5117.49|0
1627892650000|2021-08-02 08:24:10|5117.02|5117.02|5116.01|5116.01|5117.02|5117.02|5115.79|5115.79|0
1627892660000|2021-08-02 08:24:20|5116.22|5116.22|5116.51|5116.51|5116.51|5116.51|5116.22|5116.22|0
1627892670000|2021-08-02 08:24:30|5117.09|5117.09|5118|5118|5118|5118|5117.09|5117.09|0
1627892680000|2021-08-02 08:24:40|5118.58|5118.58|5118.58|5118.58|5118.87|5118.87|5118.15|5118.15|0
1627892690000|2021-08-02 08:24:50|5119.06|5119.06|5119.08|5119.08|5119.08|5119.08|5119.06|5119.06|0
1627892700000|2021-08-02 08:25:00|5117.94|5117.94|5117.57|5117.57|5117.94|5117.94|5117.36|5117.36|0
1627892710000|2021-08-02 08:25:10|5117.81|5117.81|5118.57|5118.57|5118.57|5118.57|5117.8|5117.8|0
1627892720000|2021-08-02 08:25:20|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|0
1627892730000|2021-08-02 08:25:30|5118.11|5118.11|5117.44|5117.44|5118.11|5118.11|5117.2|5117.2|0
1627892740000|2021-08-02 08:25:40|5117.92|5117.92|5117.44|5117.44|5117.92|5117.92|5117.44|5117.44|0
1627892750000|2021-08-02 08:25:50|5116.96|5116.96|5117.2|5117.2|5117.2|5117.2|5116.75|5116.75|0
1627892760000|2021-08-02 08:26:00|5117.63|5117.63|5117.87|5117.87|5118.09|5118.09|5117.63|5117.63|0
1627892770000|2021-08-02 08:26:10|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|0
1627892780000|2021-08-02 08:26:20|5118.59|5118.59|5119.21|5119.21|5119.45|5119.45|5118.59|5118.59|0
1627892790000|2021-08-02 08:26:30|5119|5119|5118.78|5118.78|5119|5119|5118.78|5118.78|0
1627892800000|2021-08-02 08:26:40|5118.11|5118.11|5118.35|5118.35|5118.35|5118.35|5118.11|5118.11|0
1627892810000|2021-08-02 08:26:50|5118.56|5118.56|5117.12|5117.12|5118.56|5118.56|5117.12|5117.12|0
1627892820000|2021-08-02 08:27:00|5117.36|5117.36|5118.55|5118.55|5118.55|5118.55|5117.36|5117.36|0
1627892830000|2021-08-02 08:27:10|5118.5|5118.5|5119.92|5119.92|5120.21|5120.21|5118.5|5118.5|0
1627892840000|2021-08-02 08:27:20|5120.16|5120.16|5121.67|5121.67|5121.67|5121.67|5120.16|5120.16|0
1627892850000|2021-08-02 08:27:30|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|0
1627892860000|2021-08-02 08:27:40|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|0
1627892880000|2021-08-02 08:28:00|5123.44|5123.44|5125.24|5125.24|5125.24|5125.24|5123.44|5123.44|0
1627892890000|2021-08-02 08:28:10|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|0
1627892900000|2021-08-02 08:28:20|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|0
1627892910000|2021-08-02 08:28:30|5124.95|5124.95|5124.97|5124.97|5125.64|5125.64|5124.04|5124.04|0
1627892920000|2021-08-02 08:28:40|5124.68|5124.68|5124.39|5124.39|5124.68|5124.68|5124.39|5124.39|0
1627892940000|2021-08-02 08:29:00|5124.15|5124.15|5123.91|5123.91|5124.15|5124.15|5123.91|5123.91|0
1627892950000|2021-08-02 08:29:10|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|0
1627892960000|2021-08-02 08:29:20|5123.01|5123.01|5122.79|5122.79|5123.01|5123.01|5122.79|5122.79|0
1627892970000|2021-08-02 08:29:30|5123.37|5123.37|5123.08|5123.08|5123.37|5123.37|5123.08|5123.08|0
1627892980000|2021-08-02 08:29:40|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|0
1627892990000|2021-08-02 08:29:50|5122.82|5122.82|5122.45|5122.45|5123.06|5123.06|5122.21|5122.21|0
1627893000000|2021-08-02 08:30:00|5122.74|5122.74|5122.69|5122.69|5123.17|5123.17|5122.69|5122.69|0
1627893010000|2021-08-02 08:30:10|5122.71|5122.71|5122|5122|5122.93|5122.93|5122|5122|0
1627893020000|2021-08-02 08:30:20|5122.03|5122.03|5120.52|5120.52|5122.03|5122.03|5120.52|5120.52|0
1627893030000|2021-08-02 08:30:30|5120.76|5120.76|5120.49|5120.49|5120.76|5120.76|5120.49|5120.49|0
1627893040000|2021-08-02 08:30:40|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|0
1627893050000|2021-08-02 08:30:50|5121.74|5121.74|5122.65|5122.65|5122.65|5122.65|5121.74|5121.74|0
1627893080000|2021-08-02 08:31:20|5121.98|5121.98|5121.52|5121.52|5121.98|5121.98|5121.52|5121.52|0
1627893090000|2021-08-02 08:31:30|5121.74|5121.74|5119.82|5119.82|5121.74|5121.74|5119.82|5119.82|0
1627893120000|2021-08-02 08:32:00|5119.59|5119.59|5119.56|5119.56|5119.82|5119.82|5118.91|5118.91|0
1627893130000|2021-08-02 08:32:10|5119.32|5119.32|5118.68|5118.68|5119.32|5119.32|5118.68|5118.68|0
1627893140000|2021-08-02 08:32:20|5117.52|5117.52|5117.48|5117.48|5117.52|5117.52|5117.48|5117.48|0
1627893150000|2021-08-02 08:32:30|5116.81|5116.81|5116.33|5116.33|5116.81|5116.81|5116.33|5116.33|0
1627893170000|2021-08-02 08:32:50|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|0
1627893180000|2021-08-02 08:33:00|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|0
1627893190000|2021-08-02 08:33:10|5118.49|5118.49|5118.15|5118.15|5118.49|5118.49|5117.98|5117.98|0
1627893200000|2021-08-02 08:33:20|5118.36|5118.36|5118.15|5118.15|5118.36|5118.36|5118.15|5118.15|0
1627893210000|2021-08-02 08:33:30|5118.11|5118.11|5117.89|5117.89|5118.11|5118.11|5117.68|5117.68|0
1627893220000|2021-08-02 08:33:40|5117.18|5117.18|5117.92|5117.92|5117.92|5117.92|5117.18|5117.18|0
1627893230000|2021-08-02 08:33:50|5118.5|5118.5|5118.45|5118.45|5118.5|5118.5|5117.92|5117.92|0
1627893240000|2021-08-02 08:34:00|5118.02|5118.02|5118.45|5118.45|5118.45|5118.45|5118.02|5118.02|0
1627893250000|2021-08-02 08:34:10|5118.23|5118.23|5117.78|5117.78|5118.23|5118.23|5117.78|5117.78|0
1627893260000|2021-08-02 08:34:20|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|0
1627893270000|2021-08-02 08:34:30|5118.84|5118.84|5119.51|5119.51|5119.72|5119.72|5118.84|5118.84|0
1627893280000|2021-08-02 08:34:40|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|0
1627893290000|2021-08-02 08:34:50|5120.3|5120.3|5120.01|5120.01|5120.3|5120.3|5120.01|5120.01|0
1627893300000|2021-08-02 08:35:00|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.43|5119.43|0
1627893320000|2021-08-02 08:35:20|5120.01|5120.01|5120.07|5120.07|5120.07|5120.07|5120.01|5120.01|0
1627893330000|2021-08-02 08:35:30|5119.28|5119.28|5118.82|5118.82|5119.28|5119.28|5118.61|5118.61|0
1627893340000|2021-08-02 08:35:40|5119.11|5119.11|5119.78|5119.78|5119.78|5119.78|5119.11|5119.11|0
1627893350000|2021-08-02 08:35:50|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|0
1627893360000|2021-08-02 08:36:00|5120.31|5120.31|5120.95|5120.95|5120.95|5120.95|5120.31|5120.31|0
1627893370000|2021-08-02 08:36:10|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|0
1627893380000|2021-08-02 08:36:20|5121.96|5121.96|5121.67|5121.67|5121.96|5121.96|5121.67|5121.67|0
1627893390000|2021-08-02 08:36:30|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1627893410000|2021-08-02 08:36:50|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|0
1627893430000|2021-08-02 08:37:10|5122.65|5122.65|5123.58|5123.58|5123.82|5123.82|5122.65|5122.65|0
1627893440000|2021-08-02 08:37:20|5123.15|5123.15|5124.01|5124.01|5124.01|5124.01|5123.15|5123.15|0
1627893450000|2021-08-02 08:37:30|5124.25|5124.25|5124.54|5124.54|5124.54|5124.54|5124.25|5124.25|0
1627893460000|2021-08-02 08:37:40|5123.63|5123.63|5122.66|5122.66|5123.63|5123.63|5122.66|5122.66|0
1627893470000|2021-08-02 08:37:50|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|5122.69|0
1627893480000|2021-08-02 08:38:00|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|0
1627893490000|2021-08-02 08:38:10|5122.4|5122.4|5123.26|5123.26|5123.26|5123.26|5122.4|5122.4|0
1627893500000|2021-08-02 08:38:20|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|0
1627893510000|2021-08-02 08:38:30|5124.31|5124.31|5125.38|5125.38|5125.38|5125.38|5124.31|5124.31|0
1627893520000|2021-08-02 08:38:40|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|0
1627893540000|2021-08-02 08:39:00|5125.38|5125.38|5124.33|5124.33|5125.38|5125.38|5124.33|5124.33|0
1627893550000|2021-08-02 08:39:10|5124.91|5124.91|5126.51|5126.51|5126.51|5126.51|5124.91|5124.91|0
1627893570000|2021-08-02 08:39:30|5126.05|5126.05|5126.75|5126.75|5126.77|5126.77|5126.05|5126.05|0
1627893580000|2021-08-02 08:39:40|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|0
1627893590000|2021-08-02 08:39:50|5126.25|5126.25|5126.54|5126.54|5126.54|5126.54|5126.25|5126.25|0
1627893610000|2021-08-02 08:40:10|5126.75|5126.75|5129.73|5129.73|5129.73|5129.73|5126.75|5126.75|0
1627893620000|2021-08-02 08:40:20|5129.44|5129.44|5127.76|5127.76|5129.65|5129.65|5127.33|5127.33|0
1627893630000|2021-08-02 08:40:30|5128|5128|5128.98|5128.98|5128.98|5128.98|5128|5128|0
1627893640000|2021-08-02 08:40:40|5128.4|5128.4|5127.67|5127.67|5128.4|5128.4|5127.67|5127.67|0
1627893650000|2021-08-02 08:40:50|5128.54|5128.54|5129.02|5129.02|5129.02|5129.02|5128.54|5128.54|0
1627893660000|2021-08-02 08:41:00|5129.31|5129.31|5127.98|5127.98|5129.31|5129.31|5127.98|5127.98|0
1627893690000|2021-08-02 08:41:30|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1627893700000|2021-08-02 08:41:40|5128.46|5128.46|5129.11|5129.11|5129.11|5129.11|5128.46|5128.46|0
1627893710000|2021-08-02 08:41:50|5129.4|5129.4|5129.63|5129.63|5130.11|5130.11|5129.4|5129.4|0
1627893720000|2021-08-02 08:42:00|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|0
1627893750000|2021-08-02 08:42:30|5129.45|5129.45|5129.45|5129.45|5129.45|5129.45|5129.45|5129.45|0
1627893760000|2021-08-02 08:42:40|5129.24|5129.24|5128.66|5128.66|5129.24|5129.24|5128.66|5128.66|0
1627893770000|2021-08-02 08:42:50|5128.95|5128.95|5129.71|5129.71|5129.71|5129.71|5128.95|5128.95|0
1627893780000|2021-08-02 08:43:00|5130.29|5130.29|5130.87|5130.87|5130.87|5130.87|5130|5130|0
1627893810000|2021-08-02 08:43:30|5130.58|5130.58|5131.16|5131.16|5131.16|5131.16|5130.58|5130.58|0
1627893820000|2021-08-02 08:43:40|5131.81|5131.81|5131.89|5131.89|5131.89|5131.89|5131.81|5131.81|0
1627893830000|2021-08-02 08:43:50|5131.87|5131.87|5133.85|5133.85|5134.07|5134.07|5131.87|5131.87|0
1627893840000|2021-08-02 08:44:00|5134.14|5134.14|5134.79|5134.79|5134.79|5134.79|5133.91|5133.91|0
1627893850000|2021-08-02 08:44:10|5134.77|5134.77|5134.53|5134.53|5134.77|5134.77|5134.53|5134.53|0
1627893860000|2021-08-02 08:44:20|5134.52|5134.52|5133.56|5133.56|5134.52|5134.52|5133.13|5133.13|0
1627893870000|2021-08-02 08:44:30|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|5133.1|0
1627893880000|2021-08-02 08:44:40|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|0
1627893890000|2021-08-02 08:44:50|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|0
1627893900000|2021-08-02 08:45:00|5132.8|5132.8|5132.58|5132.58|5132.8|5132.8|5132.29|5132.29|0
1627893910000|2021-08-02 08:45:10|5132.34|5132.34|5131.46|5131.46|5132.34|5132.34|5131.46|5131.46|0
1627893920000|2021-08-02 08:45:20|5131.22|5131.22|5130.43|5130.43|5131.22|5131.22|5130.43|5130.43|0
1627893940000|2021-08-02 08:45:40|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|0
1627893950000|2021-08-02 08:45:50|5130.04|5130.04|5129.02|5129.02|5130.04|5130.04|5129.02|5129.02|0
1627893960000|2021-08-02 08:46:00|5128.57|5128.57|5129.02|5129.02|5129.02|5129.02|5128.57|5128.57|0
1627893970000|2021-08-02 08:46:10|5129.45|5129.45|5130.93|5130.93|5130.93|5130.93|5129.45|5129.45|0
1627893980000|2021-08-02 08:46:20|5130.72|5130.72|5131.72|5131.72|5131.72|5131.72|5130.72|5130.72|0
1627893990000|2021-08-02 08:46:30|5131.29|5131.29|5130.82|5130.82|5131.72|5131.72|5130.6|5130.6|0
1627894010000|2021-08-02 08:46:50|5130.6|5130.6|5130.29|5130.29|5130.6|5130.6|5130.07|5130.07|0
1627894020000|2021-08-02 08:47:00|5130.72|5130.72|5130.19|5130.19|5130.72|5130.72|5130.19|5130.19|0
1627894030000|2021-08-02 08:47:10|5130.67|5130.67|5130.24|5130.24|5130.67|5130.67|5130.24|5130.24|0
1627894040000|2021-08-02 08:47:20|5130.02|5130.02|5131.18|5131.18|5131.18|5131.18|5130.02|5130.02|0
1627894050000|2021-08-02 08:47:30|5131.83|5131.83|5132.78|5132.78|5132.78|5132.78|5131.83|5131.83|0
1627894060000|2021-08-02 08:47:40|5133.65|5133.65|5134.1|5134.1|5134.1|5134.1|5133.65|5133.65|0
1627894070000|2021-08-02 08:47:50|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|5132.98|0
1627894080000|2021-08-02 08:48:00|5133.46|5133.46|5134.32|5134.32|5134.53|5134.53|5133.46|5133.46|0
1627894090000|2021-08-02 08:48:10|5134.1|5134.1|5133.41|5133.41|5134.1|5134.1|5133.41|5133.41|0
1627894100000|2021-08-02 08:48:20|5133.65|5133.65|5133.37|5133.37|5133.65|5133.65|5133.37|5133.37|0
1627894110000|2021-08-02 08:48:30|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|0
1627894120000|2021-08-02 08:48:40|5134.26|5134.26|5135.64|5135.64|5135.64|5135.64|5134.26|5134.26|0
1627894130000|2021-08-02 08:48:50|5135.88|5135.88|5137.9|5137.9|5137.9|5137.9|5135.88|5135.88|0
1627894140000|2021-08-02 08:49:00|5138.77|5138.77|5139.89|5139.89|5139.89|5139.89|5138.48|5138.48|0
1627894150000|2021-08-02 08:49:10|5140.17|5140.17|5140.65|5140.65|5140.65|5140.65|5140.17|5140.17|0
1627894160000|2021-08-02 08:49:20|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|0
1627894170000|2021-08-02 08:49:30|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|0
1627894180000|2021-08-02 08:49:40|5140.41|5140.41|5139.4|5139.4|5140.41|5140.41|5139.4|5139.4|0
1627894200000|2021-08-02 08:50:00|5139.16|5139.16|5141.5|5141.5|5141.5|5141.5|5139.16|5139.16|0
1627894210000|2021-08-02 08:50:10|5143.47|5143.47|5143.69|5143.69|5143.69|5143.69|5143.47|5143.47|0
1627894220000|2021-08-02 08:50:20|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|0
1627894250000|2021-08-02 08:50:50|5143.96|5143.96|5143.74|5143.74|5143.96|5143.96|5143.74|5143.74|0
1627894260000|2021-08-02 08:51:00|5143.31|5143.31|5143.53|5143.53|5143.53|5143.53|5143.31|5143.31|0
1627894270000|2021-08-02 08:51:10|5143.96|5143.96|5143.72|5143.72|5143.96|5143.96|5143.72|5143.72|0
1627894280000|2021-08-02 08:51:20|5143.29|5143.29|5143.51|5143.51|5143.51|5143.51|5143.29|5143.29|0
1627894290000|2021-08-02 08:51:30|5143.72|5143.72|5144.01|5144.01|5144.01|5144.01|5143.72|5143.72|0
1627894300000|2021-08-02 08:51:40|5144.03|5144.03|5144.05|5144.05|5144.05|5144.05|5144.03|5144.03|0
1627894320000|2021-08-02 08:52:00|5144.13|5144.13|5144.17|5144.17|5144.44|5144.44|5143.87|5143.87|0
1627894340000|2021-08-02 08:52:20|5143.53|5143.53|5143.5|5143.5|5143.53|5143.53|5143.5|5143.5|0
1627894350000|2021-08-02 08:52:30|5143.29|5143.29|5143.5|5143.5|5143.5|5143.5|5143.29|5143.29|0
1627894360000|2021-08-02 08:52:40|5143.29|5143.29|5143.24|5143.24|5143.29|5143.29|5142.81|5142.81|0
1627894370000|2021-08-02 08:52:50|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|0
1627894380000|2021-08-02 08:53:00|5141.81|5141.81|5142.72|5142.72|5142.95|5142.95|5141.81|5141.81|0
1627894390000|2021-08-02 08:53:10|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|0
1627894400000|2021-08-02 08:53:20|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|0
1627894410000|2021-08-02 08:53:30|5142.84|5142.84|5141.97|5141.97|5142.84|5142.84|5141.97|5141.97|0
1627894430000|2021-08-02 08:53:50|5141.76|5141.76|5141.71|5141.71|5141.76|5141.76|5141.47|5141.47|0
1627894440000|2021-08-02 08:54:00|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|0
1627894460000|2021-08-02 08:54:20|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|0
1627894470000|2021-08-02 08:54:30|5140.95|5140.95|5140.95|5140.95|5140.95|5140.95|5140.95|5140.95|0
1627894480000|2021-08-02 08:54:40|5141.38|5141.38|5141.64|5141.64|5141.64|5141.64|5141.38|5141.38|0
1627894500000|2021-08-02 08:55:00|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|0
1627894520000|2021-08-02 08:55:20|5141.26|5141.26|5140.27|5140.27|5141.48|5141.48|5140.27|5140.27|0
1627894530000|2021-08-02 08:55:30|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|0
1627894540000|2021-08-02 08:55:40|5140.73|5140.73|5142.4|5142.4|5142.4|5142.4|5140.73|5140.73|0
1627894550000|2021-08-02 08:55:50|5142.11|5142.11|5142.09|5142.09|5142.11|5142.11|5141.63|5141.63|0
1627894560000|2021-08-02 08:56:00|5142.13|5142.13|5141.89|5141.89|5142.13|5142.13|5141.89|5141.89|0
1627894580000|2021-08-02 08:56:20|5142.36|5142.36|5143.04|5143.04|5143.04|5143.04|5142.36|5142.36|0
1627894600000|2021-08-02 08:56:40|5143.26|5143.26|5144.71|5144.71|5145.85|5145.85|5143.26|5143.26|0
1627894610000|2021-08-02 08:56:50|5145|5145|5145|5145|5145|5145|5145|5145|0
1627894620000|2021-08-02 08:57:00|5145.05|5145.05|5146.22|5146.22|5146.22|5146.22|5145.05|5145.05|0
1627894630000|2021-08-02 08:57:10|5146.45|5146.45|5146.62|5146.62|5146.62|5146.62|5146.02|5146.02|0
1627894640000|2021-08-02 08:57:20|5146.38|5146.38|5145.8|5145.8|5146.38|5146.38|5145.8|5145.8|0
1627894650000|2021-08-02 08:57:30|5145.78|5145.78|5145.59|5145.59|5145.78|5145.78|5143.86|5143.86|0
1627894660000|2021-08-02 08:57:40|5145.65|5145.65|5145.62|5145.62|5145.65|5145.65|5145.62|5145.62|0
1627894670000|2021-08-02 08:57:50|5145.63|5145.63|5145.68|5145.68|5145.68|5145.68|5145.63|5145.63|0
1627894680000|2021-08-02 08:58:00|5146.15|5146.15|5146.61|5146.61|5146.61|5146.61|5146.15|5146.15|0
1627894690000|2021-08-02 08:58:10|5146.32|5146.32|5146.08|5146.08|5146.32|5146.32|5146.08|5146.08|0
1627894700000|2021-08-02 08:58:20|5146.32|5146.32|5147.15|5147.15|5147.15|5147.15|5146.32|5146.32|0
1627894710000|2021-08-02 08:58:30|5147.44|5147.44|5147.92|5147.92|5147.92|5147.92|5147.44|5147.44|0
1627894720000|2021-08-02 08:58:40|5147.44|5147.44|5147.12|5147.12|5147.44|5147.44|5147.12|5147.12|0
1627894730000|2021-08-02 08:58:50|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|0
1627894740000|2021-08-02 08:59:00|5147.52|5147.52|5147.05|5147.05|5147.52|5147.52|5147.05|5147.05|0
1627894760000|2021-08-02 08:59:20|5146.81|5146.81|5146.74|5146.74|5146.81|5146.81|5146.74|5146.74|0
1627894770000|2021-08-02 08:59:30|5146.31|5146.31|5146.74|5146.74|5146.74|5146.74|5146.31|5146.31|0
1627894780000|2021-08-02 08:59:40|5146.5|5146.5|5146.98|5146.98|5146.98|5146.98|5146.5|5146.5|0
1627894790000|2021-08-02 08:59:50|5147.56|5147.56|5148.64|5148.64|5148.66|5148.66|5147.56|5147.56|0
1627894800000|2021-08-02 09:00:00|5148.62|5148.62|5147.44|5147.44|5148.62|5148.62|5147.44|5147.44|0
1627894810000|2021-08-02 09:00:10|5146.77|5146.77|5146.74|5146.74|5146.98|5146.98|5146.74|5146.74|0
1627894820000|2021-08-02 09:00:20|5146.53|5146.53|5145.28|5145.28|5146.53|5146.53|5145.28|5145.28|0
1627894830000|2021-08-02 09:00:30|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|0
1627894840000|2021-08-02 09:00:40|5144.83|5144.83|5144.83|5144.83|5144.83|5144.83|5144.83|5144.83|0
1627894850000|2021-08-02 09:00:50|5144.61|5144.61|5144.62|5144.62|5144.62|5144.62|5144.61|5144.61|0
1627894860000|2021-08-02 09:01:00|5144.91|5144.91|5145.83|5145.83|5145.83|5145.83|5144.91|5144.91|0
1627894870000|2021-08-02 09:01:10|5146.24|5146.24|5147.86|5147.86|5147.86|5147.86|5146.24|5146.24|0
1627894880000|2021-08-02 09:01:20|5148.51|5148.51|5149.62|5149.62|5149.62|5149.62|5148.51|5148.51|0
1627894890000|2021-08-02 09:01:30|5150.05|5150.05|5150.57|5150.57|5150.85|5150.85|5150.05|5150.05|0
1627894900000|2021-08-02 09:01:40|5150.78|5150.78|5151.1|5151.1|5151.1|5151.1|5150.78|5150.78|0
1627894910000|2021-08-02 09:01:50|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|0
1627894920000|2021-08-02 09:02:00|5150.89|5150.89|5151.64|5151.64|5151.64|5151.64|5150.89|5150.89|0
1627894930000|2021-08-02 09:02:10|5151.85|5151.85|5151.78|5151.78|5151.85|5151.85|5151.78|5151.78|0
1627894940000|2021-08-02 09:02:20|5151.14|5151.14|5150.74|5150.74|5151.33|5151.33|5150.74|5150.74|0
1627894950000|2021-08-02 09:02:30|5150.77|5150.77|5150.15|5150.15|5151.25|5151.25|5150.15|5150.15|0
1627894960000|2021-08-02 09:02:40|5149.86|5149.86|5148.49|5148.49|5149.86|5149.86|5148.49|5148.49|0
1627894980000|2021-08-02 09:03:00|5148.06|5148.06|5147.06|5147.06|5148.06|5148.06|5147.06|5147.06|0
1627895010000|2021-08-02 09:03:30|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|0
1627895020000|2021-08-02 09:03:40|5146.48|5146.48|5147.77|5147.77|5147.77|5147.77|5146.19|5146.19|0
1627895030000|2021-08-02 09:03:50|5148.06|5148.06|5148.06|5148.06|5148.06|5148.06|5148.06|5148.06|0
1627895040000|2021-08-02 09:04:00|5147.41|5147.41|5147.17|5147.17|5147.41|5147.41|5147.16|5147.16|0
1627895050000|2021-08-02 09:04:10|5147.14|5147.14|5147.13|5147.13|5147.14|5147.14|5147.13|5147.13|0
1627895070000|2021-08-02 09:04:30|5147.6|5147.6|5149.8|5149.8|5149.8|5149.8|5147.6|5147.6|0
1627895080000|2021-08-02 09:04:40|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|0
1627895090000|2021-08-02 09:04:50|5150.3|5150.3|5150.93|5150.93|5150.93|5150.93|5150.3|5150.3|0
1627895100000|2021-08-02 09:05:00|5151.41|5151.41|5152.65|5152.65|5152.65|5152.65|5151.22|5151.22|0
1627895110000|2021-08-02 09:05:10|5152.69|5152.69|5152.93|5152.93|5152.93|5152.93|5152.69|5152.69|0
1627895120000|2021-08-02 09:05:20|5152.5|5152.5|5153.96|5153.96|5153.96|5153.96|5152.5|5152.5|0
1627895140000|2021-08-02 09:05:40|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|0
1627895150000|2021-08-02 09:05:50|5154.22|5154.22|5154.52|5154.52|5154.52|5154.52|5154.22|5154.22|0
1627895160000|2021-08-02 09:06:00|5154.3|5154.3|5154.59|5154.59|5154.59|5154.59|5154.3|5154.3|0
1627895170000|2021-08-02 09:06:10|5154.63|5154.63|5154.85|5154.85|5154.85|5154.85|5154.63|5154.63|0
1627895180000|2021-08-02 09:06:20|5154.92|5154.92|5154.69|5154.69|5154.92|5154.92|5154.66|5154.66|0
1627895190000|2021-08-02 09:06:30|5154.91|5154.91|5155.56|5155.56|5155.56|5155.56|5154.91|5154.91|0
1627895200000|2021-08-02 09:06:40|5155.34|5155.34|5157.26|5157.26|5157.33|5157.33|5155.34|5155.34|0
1627895210000|2021-08-02 09:06:50|5157.24|5157.24|5158.05|5158.05|5158.27|5158.27|5157.24|5157.24|0
1627895220000|2021-08-02 09:07:00|5157.76|5157.76|5157.09|5157.09|5157.76|5157.76|5157.09|5157.09|0
1627895230000|2021-08-02 09:07:10|5157.52|5157.52|5157.52|5157.52|5157.52|5157.52|5157.31|5157.31|0
1627895240000|2021-08-02 09:07:20|5157.09|5157.09|5156.56|5156.56|5157.09|5157.09|5156.56|5156.56|0
1627895250000|2021-08-02 09:07:30|5156.78|5156.78|5157.02|5157.02|5157.02|5157.02|5156.78|5156.78|0
1627895260000|2021-08-02 09:07:40|5157.31|5157.31|5157.02|5157.02|5157.31|5157.31|5157.02|5157.02|0
1627895270000|2021-08-02 09:07:50|5157.23|5157.23|5156.82|5156.82|5157.25|5157.25|5156.82|5156.82|0
1627895280000|2021-08-02 09:08:00|5157.04|5157.04|5156.35|5156.35|5157.04|5157.04|5155.7|5155.7|0
1627895290000|2021-08-02 09:08:10|5156.13|5156.13|5155.7|5155.7|5156.13|5156.13|5155.7|5155.7|0
1627895300000|2021-08-02 09:08:20|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|0
1627895310000|2021-08-02 09:08:30|5154.88|5154.88|5154.88|5154.88|5154.88|5154.88|5154.88|5154.88|0
1627895320000|2021-08-02 09:08:40|5155.1|5155.1|5155.15|5155.15|5155.15|5155.15|5154.86|5154.86|0
1627895330000|2021-08-02 09:08:50|5154.67|5154.67|5155.24|5155.24|5155.24|5155.24|5154.48|5154.48|0
1627895340000|2021-08-02 09:09:00|5156.49|5156.49|5157.71|5157.71|5157.71|5157.71|5156.49|5156.49|0
1627895350000|2021-08-02 09:09:10|5157.79|5157.79|5157.5|5157.5|5158.08|5158.08|5157.5|5157.5|0
1627895360000|2021-08-02 09:09:20|5157.71|5157.71|5158.52|5158.52|5158.52|5158.52|5157.63|5157.63|0
1627895370000|2021-08-02 09:09:30|5158.61|5158.61|5158.66|5158.66|5158.66|5158.66|5158.39|5158.39|0
1627895380000|2021-08-02 09:09:40|5158.68|5158.68|5158.64|5158.64|5158.68|5158.68|5158.64|5158.64|0
1627895390000|2021-08-02 09:09:50|5158.62|5158.62|5158.59|5158.59|5158.62|5158.62|5158.59|5158.59|0
1627895400000|2021-08-02 09:10:00|5157.95|5157.95|5156.64|5156.64|5158.38|5158.38|5156.64|5156.64|0
1627895410000|2021-08-02 09:10:10|5156.21|5156.21|5156.19|5156.19|5156.21|5156.21|5156.19|5156.19|0
1627895420000|2021-08-02 09:10:20|5155.76|5155.76|5154.66|5154.66|5155.76|5155.76|5154.59|5154.59|0
1627895430000|2021-08-02 09:10:30|5154.37|5154.37|5154.85|5154.85|5154.85|5154.85|5154.37|5154.37|0
1627895440000|2021-08-02 09:10:40|5155.08|5155.08|5155.03|5155.03|5155.08|5155.08|5155.03|5155.03|0
1627895450000|2021-08-02 09:10:50|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|0
1627895460000|2021-08-02 09:11:00|5156.47|5156.47|5155.89|5155.89|5156.47|5156.47|5155.89|5155.89|0
1627895470000|2021-08-02 09:11:10|5156.97|5156.97|5157.2|5157.2|5157.2|5157.2|5156.97|5156.97|0
1627895490000|2021-08-02 09:11:30|5157.17|5157.17|5153.61|5153.61|5157.19|5157.19|5153.61|5153.61|0
1627895500000|2021-08-02 09:11:40|5153.9|5153.9|5154.19|5154.19|5154.19|5154.19|5153.9|5153.9|0
1627895510000|2021-08-02 09:11:50|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|0
1627895520000|2021-08-02 09:12:00|5153.97|5153.97|5153.15|5153.15|5153.97|5153.97|5153.15|5153.15|0
1627895530000|2021-08-02 09:12:10|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|0
1627895550000|2021-08-02 09:12:30|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|0
1627895560000|2021-08-02 09:12:40|5153.42|5153.42|5153.4|5153.4|5153.42|5153.42|5153.4|5153.4|0
1627895580000|2021-08-02 09:13:00|5154.05|5154.05|5153.83|5153.83|5154.05|5154.05|5153.83|5153.83|0
1627895590000|2021-08-02 09:13:10|5154.05|5154.05|5154.77|5154.77|5154.77|5154.77|5154.05|5154.05|0
1627895600000|2021-08-02 09:13:20|5154.99|5154.99|5155.07|5155.07|5155.07|5155.07|5154.99|5154.99|0
1627895610000|2021-08-02 09:13:30|5155.09|5155.09|5155.09|5155.09|5155.38|5155.38|5155.09|5155.09|0
1627895630000|2021-08-02 09:13:50|5155.38|5155.38|5155.38|5155.38|5155.38|5155.38|5155.38|5155.38|0
1627895640000|2021-08-02 09:14:00|5155.67|5155.67|5156.41|5156.41|5156.41|5156.41|5155.24|5155.24|0
1627895650000|2021-08-02 09:14:10|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|0
1627895660000|2021-08-02 09:14:20|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|0
1627895670000|2021-08-02 09:14:30|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|0
1627895680000|2021-08-02 09:14:40|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|0
1627895700000|2021-08-02 09:15:00|5156.29|5156.29|5156.58|5156.58|5156.79|5156.79|5156.29|5156.29|0
1627895710000|2021-08-02 09:15:10|5156.36|5156.36|5156.12|5156.12|5156.36|5156.36|5155.91|5155.91|0
1627895720000|2021-08-02 09:15:20|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|0
1627895740000|2021-08-02 09:15:40|5154.42|5154.42|5154.85|5154.85|5154.85|5154.85|5154.42|5154.42|0
1627895750000|2021-08-02 09:15:50|5154.27|5154.27|5154.85|5154.85|5154.85|5154.85|5154.27|5154.27|0
1627895760000|2021-08-02 09:16:00|5155.09|5155.09|5155.55|5155.55|5155.55|5155.55|5155.09|5155.09|0
1627895770000|2021-08-02 09:16:10|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|0
1627895780000|2021-08-02 09:16:20|5155.31|5155.31|5155.6|5155.6|5155.6|5155.6|5155.31|5155.31|0
1627895790000|2021-08-02 09:16:30|5155.36|5155.36|5154.93|5154.93|5155.36|5155.36|5154.93|5154.93|0
1627895800000|2021-08-02 09:16:40|5155.36|5155.36|5155.32|5155.32|5155.36|5155.36|5155.32|5155.32|0
1627895810000|2021-08-02 09:16:50|5155.56|5155.56|5155.32|5155.32|5155.56|5155.56|5155.32|5155.32|0
1627895820000|2021-08-02 09:17:00|5154.84|5154.84|5155.08|5155.08|5155.08|5155.08|5154.84|5154.84|0
1627895830000|2021-08-02 09:17:10|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|0
1627895840000|2021-08-02 09:17:20|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|0
1627895850000|2021-08-02 09:17:30|5156.02|5156.02|5157.97|5157.97|5157.97|5157.97|5156.02|5156.02|0
1627895860000|2021-08-02 09:17:40|5158.25|5158.25|5156.98|5156.98|5158.25|5158.25|5156.98|5156.98|0
1627895870000|2021-08-02 09:17:50|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|0
1627895880000|2021-08-02 09:18:00|5156.74|5156.74|5156.74|5156.74|5156.74|5156.74|5156.53|5156.53|0
1627895900000|2021-08-02 09:18:20|5155.86|5155.86|5155.55|5155.55|5155.86|5155.86|5155.33|5155.33|0
1627895910000|2021-08-02 09:18:30|5155.52|5155.52|5155.51|5155.51|5155.52|5155.52|5155.51|5155.51|0
1627895920000|2021-08-02 09:18:40|5155.08|5155.08|5154.55|5154.55|5155.29|5155.29|5154.55|5154.55|0
1627895930000|2021-08-02 09:18:50|5154.26|5154.26|5155.18|5155.18|5155.18|5155.18|5154.26|5154.26|0
1627895940000|2021-08-02 09:19:00|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|0
1627895950000|2021-08-02 09:19:10|5154.47|5154.47|5154.68|5154.68|5154.9|5154.9|5154.47|5154.47|0
1627895960000|2021-08-02 09:19:20|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|0
1627895970000|2021-08-02 09:19:30|5154.54|5154.54|5155.12|5155.12|5155.12|5155.12|5154.54|5154.54|0
1627895980000|2021-08-02 09:19:40|5154.68|5154.68|5154.68|5154.68|5154.68|5154.68|5154.68|5154.68|0
1627896010000|2021-08-02 09:20:10|5154.92|5154.92|5154.78|5154.78|5154.92|5154.92|5154.34|5154.34|0
1627896030000|2021-08-02 09:20:30|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|0
1627896040000|2021-08-02 09:20:40|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|0
1627896050000|2021-08-02 09:20:50|5154.93|5154.93|5153.87|5153.87|5154.93|5154.93|5153.87|5153.87|0
1627896060000|2021-08-02 09:21:00|5153.29|5153.29|5152.81|5152.81|5153.29|5153.29|5152.52|5152.52|0
1627896070000|2021-08-02 09:21:10|5153.39|5153.39|5153.87|5153.87|5153.87|5153.87|5153.39|5153.39|0
1627896080000|2021-08-02 09:21:20|5154.06|5154.06|5154.11|5154.11|5154.11|5154.11|5154.06|5154.06|0
1627896090000|2021-08-02 09:21:30|5153.39|5153.39|5152.99|5152.99|5153.39|5153.39|5152.7|5152.7|0
1627896110000|2021-08-02 09:21:50|5152.75|5152.75|5152.89|5152.89|5153.18|5153.18|5152.75|5152.75|0
1627896120000|2021-08-02 09:22:00|5153.61|5153.61|5153.61|5153.61|5153.61|5153.61|5153.61|5153.61|0
1627896130000|2021-08-02 09:22:10|5153.82|5153.82|5154.04|5154.04|5154.04|5154.04|5153.61|5153.61|0
1627896150000|2021-08-02 09:22:30|5153.61|5153.61|5152.55|5152.55|5153.61|5153.61|5151.83|5151.83|0
1627896160000|2021-08-02 09:22:40|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|0
1627896170000|2021-08-02 09:22:50|5152.5|5152.5|5152.54|5152.54|5152.54|5152.54|5152.5|5152.5|0
1627896180000|2021-08-02 09:23:00|5152.78|5152.78|5153.28|5153.28|5153.28|5153.28|5152.78|5152.78|0
1627896190000|2021-08-02 09:23:10|5152.37|5152.37|5152.83|5152.83|5152.83|5152.83|5152.37|5152.37|0
1627896200000|2021-08-02 09:23:20|5153.07|5153.07|5153.3|5153.3|5153.3|5153.3|5153.07|5153.07|0
1627896210000|2021-08-02 09:23:30|5154.17|5154.17|5154.48|5154.48|5154.51|5154.51|5154.17|5154.17|0
1627896220000|2021-08-02 09:23:40|5154.27|5154.27|5154.48|5154.48|5154.48|5154.48|5154.27|5154.27|0
1627896240000|2021-08-02 09:24:00|5154.44|5154.44|5151.71|5151.71|5154.44|5154.44|5151.47|5151.47|0
1627896250000|2021-08-02 09:24:10|5152.35|5152.35|5152.57|5152.57|5152.79|5152.79|5152.35|5152.35|0
1627896260000|2021-08-02 09:24:20|5152.79|5152.79|5154.18|5154.18|5154.18|5154.18|5152.79|5152.79|0
1627896270000|2021-08-02 09:24:30|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|0
1627896280000|2021-08-02 09:24:40|5154.38|5154.38|5154.59|5154.59|5154.59|5154.59|5154.38|5154.38|0
1627896300000|2021-08-02 09:25:00|5155.31|5155.31|5154.37|5154.37|5155.31|5155.31|5154.37|5154.37|0
1627896310000|2021-08-02 09:25:10|5154.34|5154.34|5154.34|5154.34|5154.34|5154.34|5154.34|5154.34|0
1627896320000|2021-08-02 09:25:20|5154.1|5154.1|5154.31|5154.31|5154.53|5154.53|5154.1|5154.1|0
1627896330000|2021-08-02 09:25:30|5153.33|5153.33|5153.16|5153.16|5153.33|5153.33|5153.12|5153.12|0
1627896360000|2021-08-02 09:26:00|5153.12|5153.12|5153.82|5153.82|5153.82|5153.82|5153.12|5153.12|0
1627896370000|2021-08-02 09:26:10|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|0
1627896380000|2021-08-02 09:26:20|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|0
1627896390000|2021-08-02 09:26:30|5153.29|5153.29|5152.86|5152.86|5153.29|5153.29|5152.86|5152.86|0
1627896400000|2021-08-02 09:26:40|5153.07|5153.07|5152.36|5152.36|5153.07|5153.07|5152.35|5152.35|0
1627896410000|2021-08-02 09:26:50|5151.71|5151.71|5151.93|5151.93|5151.93|5151.93|5151.71|5151.71|0
1627896420000|2021-08-02 09:27:00|5152.16|5152.16|5153.15|5153.15|5153.15|5153.15|5152.16|5152.16|0
1627896430000|2021-08-02 09:27:10|5153.58|5153.58|5153.58|5153.58|5153.58|5153.58|5153.58|5153.58|0
1627896460000|2021-08-02 09:27:40|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|0
1627896470000|2021-08-02 09:27:50|5153.94|5153.94|5153.65|5153.65|5153.94|5153.94|5153.65|5153.65|0
1627896480000|2021-08-02 09:28:00|5153.36|5153.36|5152.55|5152.55|5153.36|5153.36|5152.55|5152.55|0
1627896490000|2021-08-02 09:28:10|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|0
1627896500000|2021-08-02 09:28:20|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|0
1627896510000|2021-08-02 09:28:30|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|0
1627896520000|2021-08-02 09:28:40|5151.99|5151.99|5151.75|5151.75|5151.99|5151.99|5151.75|5151.75|0
1627896530000|2021-08-02 09:28:50|5152.04|5152.04|5152.47|5152.47|5152.47|5152.47|5152.04|5152.04|0
1627896540000|2021-08-02 09:29:00|5152.18|5152.18|5152.11|5152.11|5152.18|5152.18|5152.11|5152.11|0
1627896550000|2021-08-02 09:29:10|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|0
1627896560000|2021-08-02 09:29:20|5153.26|5153.26|5152.35|5152.35|5153.26|5153.26|5152.35|5152.35|0
1627896570000|2021-08-02 09:29:30|5152.59|5152.59|5152.83|5152.83|5152.83|5152.83|5152.59|5152.59|0
1627896580000|2021-08-02 09:29:40|5153.48|5153.48|5155.81|5155.81|5156.1|5156.1|5153.48|5153.48|0
1627896590000|2021-08-02 09:29:50|5156.1|5156.1|5156.81|5156.81|5156.81|5156.81|5156.1|5156.1|0
1627896600000|2021-08-02 09:30:00|5156.6|5156.6|5157.61|5157.61|5157.61|5157.61|5156.38|5156.38|0
1627896610000|2021-08-02 09:30:10|5157.82|5157.82|5157.63|5157.63|5158.04|5158.04|5157.39|5157.39|0
1627896620000|2021-08-02 09:30:20|5158.06|5158.06|5158.88|5158.88|5158.88|5158.88|5158.06|5158.06|0
1627896630000|2021-08-02 09:30:30|5159.31|5159.31|5159.55|5159.55|5159.55|5159.55|5159.31|5159.31|0
1627896660000|2021-08-02 09:31:00|5159.62|5159.62|5159.86|5159.86|5159.86|5159.86|5159.62|5159.62|0
1627896670000|2021-08-02 09:31:10|5161.18|5161.18|5161.76|5161.76|5161.76|5161.76|5161.18|5161.18|0
1627896680000|2021-08-02 09:31:20|5161.47|5161.47|5160.56|5160.56|5161.47|5161.47|5160.56|5160.56|0
1627896690000|2021-08-02 09:31:30|5160.99|5160.99|5159.77|5159.77|5160.99|5160.99|5159.77|5159.77|0
1627896700000|2021-08-02 09:31:40|5159.98|5159.98|5159|5159|5159.98|5159.98|5159|5159|0
1627896720000|2021-08-02 09:32:00|5158.71|5158.71|5157.78|5157.78|5158.71|5158.71|5157.75|5157.75|0
1627896730000|2021-08-02 09:32:10|5158|5158|5158|5158|5158|5158|5158|5158|0
1627896740000|2021-08-02 09:32:20|5158.24|5158.24|5158.45|5158.45|5158.45|5158.45|5158.24|5158.24|0
1627896760000|2021-08-02 09:32:40|5158.24|5158.24|5159.1|5159.1|5159.1|5159.1|5158.24|5158.24|0
1627896780000|2021-08-02 09:33:00|5159.27|5159.27|5159.27|5159.27|5159.27|5159.27|5159.27|5159.27|0
1627896790000|2021-08-02 09:33:10|5159.03|5159.03|5157.74|5157.74|5159.03|5159.03|5157.74|5157.74|0
1627896800000|2021-08-02 09:33:20|5158.21|5158.21|5157.97|5157.97|5158.21|5158.21|5157.97|5157.97|0
1627896810000|2021-08-02 09:33:30|5157.11|5157.11|5157.11|5157.11|5157.11|5157.11|5157.11|5157.11|0
1627896820000|2021-08-02 09:33:40|5158.24|5158.24|5158.5|5158.5|5158.5|5158.5|5158.24|5158.24|0
1627896830000|2021-08-02 09:33:50|5158.93|5158.93|5159.17|5159.17|5159.17|5159.17|5158.93|5158.93|0
1627896840000|2021-08-02 09:34:00|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|0
1627896850000|2021-08-02 09:34:10|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|0
1627896860000|2021-08-02 09:34:20|5159.93|5159.93|5159.69|5159.69|5159.93|5159.93|5159.69|5159.69|0
1627896880000|2021-08-02 09:34:40|5159.66|5159.66|5160.13|5160.13|5160.13|5160.13|5159.66|5159.66|0
1627896890000|2021-08-02 09:34:50|5160.42|5160.42|5159.3|5159.3|5160.42|5160.42|5159.3|5159.3|0
1627896900000|2021-08-02 09:35:00|5159.01|5159.01|5159.3|5159.3|5159.3|5159.3|5159.01|5159.01|0
1627896910000|2021-08-02 09:35:10|5160.06|5160.06|5160.06|5160.06|5160.06|5160.06|5160.06|5160.06|0
1627896930000|2021-08-02 09:35:30|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|0
1627896940000|2021-08-02 09:35:40|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|5160.57|5160.57|0
1627896950000|2021-08-02 09:35:50|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|0
1627896960000|2021-08-02 09:36:00|5161|5161|5161.07|5161.07|5161.28|5161.28|5161|5161|0
1627896970000|2021-08-02 09:36:10|5160.83|5160.83|5160.83|5160.83|5160.83|5160.83|5160.83|5160.83|0
1627896980000|2021-08-02 09:36:20|5161.12|5161.12|5160.16|5160.16|5161.12|5161.12|5160.16|5160.16|0
1627897000000|2021-08-02 09:36:40|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|0
1627897020000|2021-08-02 09:37:00|5161.1|5161.1|5162.05|5162.05|5162.27|5162.27|5161.1|5161.1|0
1627897030000|2021-08-02 09:37:10|5161.83|5161.83|5162.55|5162.55|5162.55|5162.55|5161.83|5161.83|0
1627897050000|2021-08-02 09:37:30|5162.56|5162.56|5162.6|5162.6|5162.6|5162.6|5162.56|5162.56|0
1627897070000|2021-08-02 09:37:50|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|0
1627897080000|2021-08-02 09:38:00|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|0
1627897090000|2021-08-02 09:38:10|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|0
1627897100000|2021-08-02 09:38:20|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|0
1627897110000|2021-08-02 09:38:30|5162.77|5162.77|5162.79|5162.79|5162.79|5162.79|5162.77|5162.77|0
1627897130000|2021-08-02 09:38:50|5162.55|5162.55|5162.55|5162.55|5162.55|5162.55|5162.55|5162.55|0
1627897140000|2021-08-02 09:39:00|5162.76|5162.76|5162.76|5162.76|5162.76|5162.76|5162.76|5162.76|0
1627897160000|2021-08-02 09:39:20|5162.74|5162.74|5161.96|5161.96|5162.75|5162.75|5161.96|5161.96|0
1627897170000|2021-08-02 09:39:30|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|0
1627897180000|2021-08-02 09:39:40|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|0
1627897190000|2021-08-02 09:39:50|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|0
1627897200000|2021-08-02 09:40:00|5162.65|5162.65|5162.89|5162.89|5162.89|5162.89|5162.65|5162.65|0
1627897210000|2021-08-02 09:40:10|5163.47|5163.47|5164.67|5164.67|5164.67|5164.67|5163.47|5163.47|0
1627897220000|2021-08-02 09:40:20|5165.32|5165.32|5163.9|5163.9|5165.53|5165.53|5163.32|5163.32|0
1627897260000|2021-08-02 09:41:00|5163.19|5163.19|5162.75|5162.75|5163.19|5163.19|5162.47|5162.47|0
1627897270000|2021-08-02 09:41:10|5163.19|5163.19|5163.19|5163.19|5163.62|5163.62|5163.19|5163.19|0
1627897280000|2021-08-02 09:41:20|5163.48|5163.48|5163.48|5163.48|5163.48|5163.48|5163.48|5163.48|0
1627897290000|2021-08-02 09:41:30|5163.71|5163.71|5163.32|5163.32|5163.71|5163.71|5163.28|5163.28|0
1627897350000|2021-08-02 09:42:30|5163.08|5163.08|5162.5|5162.5|5163.08|5163.08|5162.5|5162.5|0
1627897360000|2021-08-02 09:42:40|5162.22|5162.22|5161.98|5161.98|5162.22|5162.22|5161.98|5161.98|0
1627897390000|2021-08-02 09:43:10|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|0
1627897420000|2021-08-02 09:43:40|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|0
1627897430000|2021-08-02 09:43:50|5162.65|5162.65|5162.69|5162.69|5162.69|5162.69|5162.65|5162.65|0
1627897450000|2021-08-02 09:44:10|5162.7|5162.7|5162.24|5162.24|5162.7|5162.7|5161.95|5161.95|0
1627897460000|2021-08-02 09:44:20|5162.3|5162.3|5162.03|5162.03|5162.3|5162.3|5162.01|5162.01|0
1627897470000|2021-08-02 09:44:30|5162.04|5162.04|5163.1|5163.1|5163.1|5163.1|5162.04|5162.04|0
1627897480000|2021-08-02 09:44:40|5163.11|5163.11|5163.11|5163.11|5163.13|5163.13|5163.11|5163.11|0
1627897500000|2021-08-02 09:45:00|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|5163.55|0
1627897510000|2021-08-02 09:45:10|5163.78|5163.78|5164.25|5164.25|5164.94|5164.94|5163.78|5163.78|0
1627897530000|2021-08-02 09:45:30|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|0
1627897560000|2021-08-02 09:46:00|5164.1|5164.1|5164.1|5164.1|5164.1|5164.1|5164.1|5164.1|0
1627897580000|2021-08-02 09:46:20|5163.67|5163.67|5163.89|5163.89|5163.89|5163.89|5163.67|5163.67|0
1627897590000|2021-08-02 09:46:30|5164.1|5164.1|5164.24|5164.24|5164.24|5164.24|5164.1|5164.1|0
1627897610000|2021-08-02 09:46:50|5163.81|5163.81|5164.96|5164.96|5164.96|5164.96|5163.81|5163.81|0
1627897620000|2021-08-02 09:47:00|5164.67|5164.67|5164.48|5164.48|5164.67|5164.67|5164.48|5164.48|0
1627897640000|2021-08-02 09:47:20|5164.24|5164.24|5163.5|5163.5|5164.24|5164.24|5163.5|5163.5|0
1627897650000|2021-08-02 09:47:30|5163.56|5163.56|5163.56|5163.56|5163.56|5163.56|5163.56|5163.56|0
1627897660000|2021-08-02 09:47:40|5164.14|5164.14|5164.14|5164.14|5164.14|5164.14|5164.14|5164.14|0
1627897670000|2021-08-02 09:47:50|5163.92|5163.92|5162|5162|5163.92|5163.92|5161.71|5161.71|0
1627897680000|2021-08-02 09:48:00|5161.71|5161.71|5161.71|5161.71|5161.71|5161.71|5161.71|5161.71|0
1627897690000|2021-08-02 09:48:10|5161.42|5161.42|5161.71|5161.71|5161.71|5161.71|5161.42|5161.42|0
1627897700000|2021-08-02 09:48:20|5161.95|5161.95|5162.24|5162.24|5162.24|5162.24|5161.95|5161.95|0
1627897710000|2021-08-02 09:48:30|5162.46|5162.46|5162.41|5162.41|5162.46|5162.46|5161.93|5161.93|0
1627897720000|2021-08-02 09:48:40|5162.64|5162.64|5163.53|5163.53|5163.53|5163.53|5162.64|5162.64|0
1627897730000|2021-08-02 09:48:50|5163.75|5163.75|5163.51|5163.51|5163.75|5163.75|5163.51|5163.51|0
1627897760000|2021-08-02 09:49:20|5162.21|5162.21|5159.32|5159.32|5162.5|5162.5|5159.32|5159.32|0
1627897770000|2021-08-02 09:49:30|5160.03|5160.03|5159.58|5159.58|5160.03|5160.03|5159.39|5159.39|0
1627897780000|2021-08-02 09:49:40|5159.36|5159.36|5159.29|5159.29|5159.36|5159.36|5159.29|5159.29|0
1627897790000|2021-08-02 09:49:50|5159.34|5159.34|5159.03|5159.03|5159.34|5159.34|5158.6|5158.6|0
1627897800000|2021-08-02 09:50:00|5158.97|5158.97|5158.19|5158.19|5158.97|5158.97|5158.19|5158.19|0
1627897810000|2021-08-02 09:50:10|5157.95|5157.95|5156.96|5156.96|5157.95|5157.95|5155.65|5155.65|0
1627897820000|2021-08-02 09:50:20|5157.2|5157.2|5157.16|5157.16|5157.2|5157.2|5157.16|5157.16|0
1627897830000|2021-08-02 09:50:30|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|0
1627897840000|2021-08-02 09:50:40|5157.42|5157.42|5156.98|5156.98|5157.82|5157.82|5156.98|5156.98|0
1627897850000|2021-08-02 09:50:50|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|0
1627897860000|2021-08-02 09:51:00|5156.49|5156.49|5156.06|5156.06|5156.49|5156.49|5155.89|5155.89|0
1627897870000|2021-08-02 09:51:10|5156.05|5156.05|5156.05|5156.05|5156.05|5156.05|5156.05|5156.05|0
1627897880000|2021-08-02 09:51:20|5156.34|5156.34|5155.06|5155.06|5156.34|5156.34|5155.06|5155.06|0
1627897890000|2021-08-02 09:51:30|5154.84|5154.84|5155.06|5155.06|5155.06|5155.06|5154.84|5154.84|0
1627897920000|2021-08-02 09:52:00|5154.58|5154.58|5155.23|5155.23|5155.23|5155.23|5154.58|5154.58|0
1627897930000|2021-08-02 09:52:10|5155.52|5155.52|5155.99|5155.99|5155.99|5155.99|5155.52|5155.52|0
1627897940000|2021-08-02 09:52:20|5156.21|5156.21|5156.45|5156.45|5156.45|5156.45|5156.21|5156.21|0
1627897950000|2021-08-02 09:52:30|5156.02|5156.02|5156.45|5156.45|5156.45|5156.45|5156.02|5156.02|0
1627897960000|2021-08-02 09:52:40|5156.41|5156.41|5156.17|5156.17|5156.41|5156.41|5156.17|5156.17|0
1627897980000|2021-08-02 09:53:00|5156.15|5156.15|5154.16|5154.16|5156.15|5156.15|5154.16|5154.16|0
1627898030000|2021-08-02 09:53:50|5154.23|5154.23|5154.71|5154.71|5154.71|5154.71|5154.23|5154.23|0
1627898040000|2021-08-02 09:54:00|5154.42|5154.42|5154.71|5154.71|5154.71|5154.71|5154.42|5154.42|0
1627898050000|2021-08-02 09:54:10|5155|5155|5154.98|5154.98|5155.27|5155.27|5154.98|5154.98|0
1627898060000|2021-08-02 09:54:20|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|0
1627898080000|2021-08-02 09:54:40|5154.41|5154.41|5155.17|5155.17|5155.17|5155.17|5154.41|5154.41|0
1627898090000|2021-08-02 09:54:50|5155.36|5155.36|5155.15|5155.15|5155.36|5155.36|5155.15|5155.15|0
1627898100000|2021-08-02 09:55:00|5155.44|5155.44|5155.36|5155.36|5155.44|5155.44|5154.86|5154.86|0
1627898110000|2021-08-02 09:55:10|5155.58|5155.58|5155.56|5155.56|5155.58|5155.58|5155.56|5155.56|0
1627898120000|2021-08-02 09:55:20|5155.13|5155.13|5154.93|5154.93|5155.13|5155.13|5154.89|5154.89|0
1627898140000|2021-08-02 09:55:40|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|5154.88|5154.88|0
1627898150000|2021-08-02 09:55:50|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|0
1627898160000|2021-08-02 09:56:00|5154.93|5154.93|5154.14|5154.14|5154.93|5154.93|5154.14|5154.14|0
1627898170000|2021-08-02 09:56:10|5153.85|5153.85|5153.36|5153.36|5153.85|5153.85|5153.36|5153.36|0
1627898180000|2021-08-02 09:56:20|5153.07|5153.07|5152.62|5152.62|5153.07|5153.07|5152.4|5152.4|0
1627898190000|2021-08-02 09:56:30|5152.53|5152.53|5152.58|5152.58|5152.58|5152.58|5152.53|5152.53|0
1627898200000|2021-08-02 09:56:40|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|0
1627898210000|2021-08-02 09:56:50|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|0
1627898220000|2021-08-02 09:57:00|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|0
1627898230000|2021-08-02 09:57:10|5150.53|5150.53|5150.53|5150.53|5150.53|5150.53|5150.53|5150.53|0
1627898250000|2021-08-02 09:57:30|5151.18|5151.18|5150.53|5150.53|5151.39|5151.39|5150.53|5150.53|0
1627898260000|2021-08-02 09:57:40|5149.95|5149.95|5149.28|5149.28|5149.95|5149.95|5149.28|5149.28|0
1627898270000|2021-08-02 09:57:50|5149.26|5149.26|5148.97|5148.97|5149.26|5149.26|5148.97|5148.97|0
1627898280000|2021-08-02 09:58:00|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|0
1627898290000|2021-08-02 09:58:10|5149.47|5149.47|5149.76|5149.76|5149.76|5149.76|5149.47|5149.47|0
1627898300000|2021-08-02 09:58:20|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|0
1627898310000|2021-08-02 09:58:30|5148.75|5148.75|5147.53|5147.53|5148.75|5148.75|5147.31|5147.31|0
1627898350000|2021-08-02 09:59:10|5147.47|5147.47|5144.91|5144.91|5147.47|5147.47|5144.91|5144.91|0
1627898360000|2021-08-02 09:59:20|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|0
1627898380000|2021-08-02 09:59:40|5144.67|5144.67|5145.65|5145.65|5145.65|5145.65|5144.67|5144.67|0
1627898390000|2021-08-02 09:59:50|5145.68|5145.68|5145.84|5145.84|5146.13|5146.13|5145.68|5145.68|0
1627898400000|2021-08-02 10:00:00|5145.4|5145.4|5145.17|5145.17|5145.4|5145.4|5145.17|5145.17|0
1627898410000|2021-08-02 10:00:10|5144.59|5144.59|5144.16|5144.16|5144.59|5144.59|5144.16|5144.16|0
1627898420000|2021-08-02 10:00:20|5143.87|5143.87|5143.78|5143.78|5143.87|5143.87|5143.78|5143.78|0
1627898430000|2021-08-02 10:00:30|5141.97|5141.97|5141.44|5141.44|5141.97|5141.97|5141.44|5141.44|0
1627898440000|2021-08-02 10:00:40|5140.96|5140.96|5140.73|5140.73|5140.96|5140.96|5140.73|5140.73|0
1627898450000|2021-08-02 10:00:50|5139.57|5139.57|5139.43|5139.43|5139.57|5139.57|5138.85|5138.85|0
1627898460000|2021-08-02 10:01:00|5139.19|5139.19|5137.81|5137.81|5139.19|5139.19|5137.81|5137.81|0
1627898470000|2021-08-02 10:01:10|5136.95|5136.95|5137.4|5137.4|5137.4|5137.4|5136.93|5136.93|0
1627898480000|2021-08-02 10:01:20|5137.35|5137.35|5137.35|5137.35|5137.35|5137.35|5137.35|5137.35|0
1627898490000|2021-08-02 10:01:30|5137.59|5137.59|5139.8|5139.8|5139.8|5139.8|5137.59|5137.59|0
1627898500000|2021-08-02 10:01:40|5138.93|5138.93|5138.19|5138.19|5138.93|5138.93|5138.19|5138.19|0
1627898510000|2021-08-02 10:01:50|5136.47|5136.47|5134.86|5134.86|5136.47|5136.47|5134.07|5134.07|0
1627898520000|2021-08-02 10:02:00|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|0
1627898540000|2021-08-02 10:02:20|5135.77|5135.77|5136.35|5136.35|5136.35|5136.35|5135.77|5135.77|0
1627898550000|2021-08-02 10:02:30|5136.13|5136.13|5135.44|5135.44|5136.13|5136.13|5135.44|5135.44|0
1627898560000|2021-08-02 10:02:40|5134.86|5134.86|5133.74|5133.74|5134.86|5134.86|5133.74|5133.74|0
1627898570000|2021-08-02 10:02:50|5134.17|5134.17|5133.02|5133.02|5134.17|5134.17|5132.58|5132.58|0
1627898580000|2021-08-02 10:03:00|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|0
1627898590000|2021-08-02 10:03:10|5132.83|5132.83|5131.89|5131.89|5132.84|5132.84|5131.89|5131.89|0
1627898600000|2021-08-02 10:03:20|5131.85|5131.85|5132.04|5132.04|5132.04|5132.04|5131.56|5131.56|0
1627898610000|2021-08-02 10:03:30|5131.56|5131.56|5131.85|5131.85|5131.85|5131.85|5131.56|5131.56|0
1627898620000|2021-08-02 10:03:40|5130.99|5130.99|5131.64|5131.64|5131.64|5131.64|5130.99|5130.99|0
1627898630000|2021-08-02 10:03:50|5130.99|5130.99|5130.77|5130.77|5131.2|5131.2|5130.77|5130.77|0
1627898640000|2021-08-02 10:04:00|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|0
1627898660000|2021-08-02 10:04:20|5131.19|5131.19|5131.86|5131.86|5132.29|5132.29|5131.19|5131.19|0
1627898670000|2021-08-02 10:04:30|5131.82|5131.82|5132.21|5132.21|5132.21|5132.21|5131.78|5131.78|0
1627898680000|2021-08-02 10:04:40|5131.98|5131.98|5130.24|5130.24|5131.98|5131.98|5130.24|5130.24|0
1627898690000|2021-08-02 10:04:50|5130.2|5130.2|5130.34|5130.34|5130.38|5130.38|5130.17|5130.17|0
1627898710000|2021-08-02 10:05:10|5129.89|5129.89|5129.89|5129.89|5129.89|5129.89|5129.89|5129.89|0
1627898720000|2021-08-02 10:05:20|5130.1|5130.1|5130.58|5130.58|5130.58|5130.58|5130.1|5130.1|0
1627898730000|2021-08-02 10:05:30|5130.87|5130.87|5130.96|5130.96|5130.96|5130.96|5130.87|5130.87|0
1627898740000|2021-08-02 10:05:40|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|0
1627898750000|2021-08-02 10:05:50|5130.73|5130.73|5130.44|5130.44|5130.73|5130.73|5130.44|5130.44|0
1627898760000|2021-08-02 10:06:00|5130.15|5130.15|5128.88|5128.88|5130.15|5130.15|5128.88|5128.88|0
1627898770000|2021-08-02 10:06:10|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|0
1627898780000|2021-08-02 10:06:20|5128.96|5128.96|5128.96|5128.96|5128.96|5128.96|5128.96|5128.96|0
1627898790000|2021-08-02 10:06:30|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|0
1627898800000|2021-08-02 10:06:40|5128.96|5128.96|5128.72|5128.72|5128.96|5128.96|5128.72|5128.72|0
1627898810000|2021-08-02 10:06:50|5129.48|5129.48|5129.51|5129.51|5129.54|5129.54|5129.48|5129.48|0
1627898830000|2021-08-02 10:07:10|5131.16|5131.16|5131.77|5131.77|5131.77|5131.77|5131.16|5131.16|0
1627898840000|2021-08-02 10:07:20|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|5132.06|0
1627898850000|2021-08-02 10:07:30|5133.49|5133.49|5132.7|5132.7|5133.63|5133.63|5132.7|5132.7|0
1627898870000|2021-08-02 10:07:50|5132.27|5132.27|5132.7|5132.7|5132.7|5132.7|5132.27|5132.27|0
1627898880000|2021-08-02 10:08:00|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|0
1627898890000|2021-08-02 10:08:10|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1627898900000|2021-08-02 10:08:20|5132.84|5132.84|5132.36|5132.36|5132.84|5132.84|5132.36|5132.36|0
1627898920000|2021-08-02 10:08:40|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|0
1627898930000|2021-08-02 10:08:50|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|0
1627898950000|2021-08-02 10:09:10|5132.6|5132.6|5133.1|5133.1|5133.1|5133.1|5132.6|5132.6|0
1627898960000|2021-08-02 10:09:20|5133.32|5133.32|5133.53|5133.53|5133.53|5133.53|5133.32|5133.32|0
1627899000000|2021-08-02 10:10:00|5133.32|5133.32|5131.16|5131.16|5133.32|5133.32|5131.16|5131.16|0
1627899010000|2021-08-02 10:10:10|5131.38|5131.38|5131.62|5131.62|5131.62|5131.62|5131.33|5131.33|0
1627899020000|2021-08-02 10:10:20|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1627899030000|2021-08-02 10:10:30|5131.12|5131.12|5130.64|5130.64|5131.12|5131.12|5130.64|5130.64|0
1627899060000|2021-08-02 10:11:00|5130.35|5130.35|5129.39|5129.39|5130.35|5130.35|5129.39|5129.39|0
1627899070000|2021-08-02 10:11:10|5129.35|5129.35|5128.05|5128.05|5129.35|5129.35|5128.05|5128.05|0
1627899080000|2021-08-02 10:11:20|5127.82|5127.82|5127.82|5127.82|5127.82|5127.82|5127.82|5127.82|0
1627899100000|2021-08-02 10:11:40|5128.05|5128.05|5128.61|5128.61|5128.85|5128.85|5128.05|5128.05|0
1627899110000|2021-08-02 10:11:50|5127.66|5127.66|5126.47|5126.47|5127.66|5127.66|5126.47|5126.47|0
1627899120000|2021-08-02 10:12:00|5125.99|5125.99|5126.23|5126.23|5126.23|5126.23|5125.99|5125.99|0
1627899130000|2021-08-02 10:12:10|5126.45|5126.45|5126.68|5126.68|5126.68|5126.68|5126.45|5126.45|0
1627899150000|2021-08-02 10:12:30|5126.4|5126.4|5125.96|5125.96|5126.4|5126.4|5125.96|5125.96|0
1627899170000|2021-08-02 10:12:50|5125.67|5125.67|5126.18|5126.18|5126.18|5126.18|5125.67|5125.67|0
1627899180000|2021-08-02 10:13:00|5125.89|5125.89|5124.45|5124.45|5125.89|5125.89|5124.45|5124.45|0
1627899190000|2021-08-02 10:13:10|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1627899200000|2021-08-02 10:13:20|5123.78|5123.78|5124|5124|5124|5124|5123.78|5123.78|0
1627899210000|2021-08-02 10:13:30|5124.58|5124.58|5124.58|5124.58|5124.58|5124.58|5124.58|5124.58|0
1627899220000|2021-08-02 10:13:40|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|0
1627899270000|2021-08-02 10:14:30|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|0
1627899280000|2021-08-02 10:14:40|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|0
1627899300000|2021-08-02 10:15:00|5124.76|5124.76|5122.8|5122.8|5125.05|5125.05|5122.8|5122.8|0
1627899310000|2021-08-02 10:15:10|5122.78|5122.78|5122.57|5122.57|5122.78|5122.78|5122.57|5122.57|0
1627899320000|2021-08-02 10:15:20|5122.49|5122.49|5123.91|5123.91|5123.91|5123.91|5122.49|5122.49|0
1627899340000|2021-08-02 10:15:40|5123.96|5123.96|5124.2|5124.2|5124.2|5124.2|5123.96|5123.96|0
1627899360000|2021-08-02 10:16:00|5124.44|5124.44|5125.02|5125.02|5125.02|5125.02|5124.44|5124.44|0
1627899380000|2021-08-02 10:16:20|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1627899390000|2021-08-02 10:16:30|5126.03|5126.03|5125.79|5125.79|5126.03|5126.03|5125.79|5125.79|0
1627899400000|2021-08-02 10:16:40|5126.08|5126.08|5127.01|5127.01|5127.01|5127.01|5126.08|5126.08|0
1627899410000|2021-08-02 10:16:50|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|0
1627899420000|2021-08-02 10:17:00|5127.73|5127.73|5128.96|5128.96|5128.96|5128.96|5127.73|5127.73|0
1627899430000|2021-08-02 10:17:10|5129.25|5129.25|5127.47|5127.47|5129.25|5129.25|5127.47|5127.47|0
1627899440000|2021-08-02 10:17:20|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|0
1627899470000|2021-08-02 10:17:50|5128.16|5128.16|5127.69|5127.69|5128.16|5128.16|5127.69|5127.69|0
1627899490000|2021-08-02 10:18:10|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|0
1627899500000|2021-08-02 10:18:20|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|0
1627899520000|2021-08-02 10:18:40|5127.04|5127.04|5127.04|5127.04|5127.26|5127.26|5126.8|5126.8|0
1627899530000|2021-08-02 10:18:50|5126.82|5126.82|5126.68|5126.68|5127.26|5127.26|5126.68|5126.68|0
1627899540000|2021-08-02 10:19:00|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1627899560000|2021-08-02 10:19:20|5126.03|5126.03|5126.12|5126.12|5126.12|5126.12|5126.03|5126.03|0
1627899580000|2021-08-02 10:19:40|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|0
1627899600000|2021-08-02 10:20:00|5125.59|5125.59|5125.3|5125.3|5125.59|5125.59|5125.3|5125.3|0
1627899610000|2021-08-02 10:20:10|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1627899620000|2021-08-02 10:20:20|5124.83|5124.83|5125.02|5125.02|5125.05|5125.05|5124.83|5124.83|0
1627899630000|2021-08-02 10:20:30|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|0
1627899640000|2021-08-02 10:20:40|5124.79|5124.79|5125.22|5125.22|5125.22|5125.22|5124.55|5124.55|0
1627899650000|2021-08-02 10:20:50|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|0
1627899660000|2021-08-02 10:21:00|5126.22|5126.22|5126.51|5126.51|5126.51|5126.51|5126.22|5126.22|0
1627899690000|2021-08-02 10:21:30|5126.75|5126.75|5126.73|5126.73|5126.75|5126.75|5126.73|5126.73|0
1627899700000|2021-08-02 10:21:40|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|0
1627899720000|2021-08-02 10:22:00|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|0
1627899730000|2021-08-02 10:22:10|5126.49|5126.49|5126.25|5126.25|5126.49|5126.49|5126.25|5126.25|0
1627899760000|2021-08-02 10:22:40|5125.3|5125.3|5124.44|5124.44|5125.3|5125.3|5124.22|5124.22|0
1627899770000|2021-08-02 10:22:50|5125.15|5125.15|5125.58|5125.58|5125.58|5125.58|5125.15|5125.15|0
1627899790000|2021-08-02 10:23:10|5125.8|5125.8|5126.04|5126.04|5126.04|5126.04|5125.8|5125.8|0
1627899800000|2021-08-02 10:23:20|5125.82|5125.82|5126.04|5126.04|5126.04|5126.04|5125.39|5125.39|0
1627899810000|2021-08-02 10:23:30|5126.28|5126.28|5126.1|5126.1|5126.53|5126.53|5126.1|5126.1|0
1627899840000|2021-08-02 10:24:00|5125.86|5125.86|5125.86|5125.86|5125.86|5125.86|5125.86|5125.86|0
1627899850000|2021-08-02 10:24:10|5126.15|5126.15|5126.73|5126.73|5126.73|5126.73|5126.15|5126.15|0
1627899860000|2021-08-02 10:24:20|5126.94|5126.94|5127.42|5127.42|5127.42|5127.42|5126.94|5126.94|0
1627899900000|2021-08-02 10:25:00|5127.66|5127.66|5127.44|5127.44|5127.66|5127.66|5127.44|5127.44|0
1627899910000|2021-08-02 10:25:10|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|0
1627899920000|2021-08-02 10:25:20|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|0
1627899930000|2021-08-02 10:25:30|5127.44|5127.44|5127.9|5127.9|5127.9|5127.9|5127.44|5127.44|0
1627899960000|2021-08-02 10:26:00|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|0
1627899970000|2021-08-02 10:26:10|5128.59|5128.59|5130.1|5130.1|5130.1|5130.1|5128.59|5128.59|0
1627899980000|2021-08-02 10:26:20|5129.81|5129.81|5130.39|5130.39|5130.39|5130.39|5129.81|5129.81|0
1627899990000|2021-08-02 10:26:30|5130.15|5130.15|5129.86|5129.86|5130.15|5130.15|5129.86|5129.86|0
1627900000000|2021-08-02 10:26:40|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|0
1627900010000|2021-08-02 10:26:50|5129.21|5129.21|5129.43|5129.43|5129.43|5129.43|5129.21|5129.21|0
1627900020000|2021-08-02 10:27:00|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|0
1627900030000|2021-08-02 10:27:10|5128.5|5128.5|5128.21|5128.21|5128.5|5128.5|5128.21|5128.21|0
1627900040000|2021-08-02 10:27:20|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|0
1627900050000|2021-08-02 10:27:30|5128.13|5128.13|5128.35|5128.35|5128.35|5128.35|5128.13|5128.13|0
1627900060000|2021-08-02 10:27:40|5129.07|5129.07|5130.72|5130.72|5130.72|5130.72|5129.07|5129.07|0
1627900070000|2021-08-02 10:27:50|5130.51|5130.51|5130.96|5130.96|5131.18|5131.18|5130.51|5130.51|0
1627900080000|2021-08-02 10:28:00|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|5131.44|0
1627900100000|2021-08-02 10:28:20|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|0
1627900110000|2021-08-02 10:28:30|5131.87|5131.87|5133.25|5133.25|5133.25|5133.25|5131.65|5131.65|0
1627900120000|2021-08-02 10:28:40|5132.17|5132.17|5132.72|5132.72|5133.37|5133.37|5131.93|5131.93|0
1627900130000|2021-08-02 10:28:50|5133.37|5133.37|5133.8|5133.8|5133.8|5133.8|5133.37|5133.37|0
1627900140000|2021-08-02 10:29:00|5134.04|5134.04|5133.83|5133.83|5134.04|5134.04|5133.83|5133.83|0
1627900160000|2021-08-02 10:29:20|5133.59|5133.59|5133.59|5133.59|5133.59|5133.59|5133.59|5133.59|0
1627900170000|2021-08-02 10:29:30|5133.35|5133.35|5132.63|5132.63|5133.35|5133.35|5132.63|5132.63|0
1627900180000|2021-08-02 10:29:40|5132.84|5132.84|5132.63|5132.63|5132.84|5132.84|5132.63|5132.63|0
1627900190000|2021-08-02 10:29:50|5132.2|5132.2|5132.63|5132.63|5132.63|5132.63|5132.2|5132.2|0
1627900200000|2021-08-02 10:30:00|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|0
1627900210000|2021-08-02 10:30:10|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|0
1627900220000|2021-08-02 10:30:20|5133.3|5133.3|5133.63|5133.63|5133.63|5133.63|5133.3|5133.3|0
1627900230000|2021-08-02 10:30:30|5133.2|5133.2|5133.17|5133.17|5133.2|5133.2|5132.96|5132.96|0
1627900240000|2021-08-02 10:30:40|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|0
1627900260000|2021-08-02 10:31:00|5132.59|5132.59|5132.21|5132.21|5132.59|5132.59|5131.92|5131.92|0
1627900280000|2021-08-02 10:31:20|5132.43|5132.43|5130.86|5130.86|5132.43|5132.43|5130.86|5130.86|0
1627900320000|2021-08-02 10:32:00|5130.28|5130.28|5129.41|5129.41|5130.28|5130.28|5129.41|5129.41|0
1627900330000|2021-08-02 10:32:10|5128.93|5128.93|5128.74|5128.74|5128.98|5128.98|5128.69|5128.69|0
1627900350000|2021-08-02 10:32:30|5127.81|5127.81|5128.05|5128.05|5128.05|5128.05|5127.81|5127.81|0
1627900360000|2021-08-02 10:32:40|5127.76|5127.76|5127.97|5127.97|5128.05|5128.05|5127.76|5127.76|0
1627900370000|2021-08-02 10:32:50|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|0
1627900380000|2021-08-02 10:33:00|5128.43|5128.43|5127.91|5127.91|5128.43|5128.43|5127.4|5127.4|0
1627900390000|2021-08-02 10:33:10|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|0
1627900400000|2021-08-02 10:33:20|5127.91|5127.91|5128.2|5128.2|5128.2|5128.2|5127.91|5127.91|0
1627900430000|2021-08-02 10:33:50|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|5128.42|0
1627900440000|2021-08-02 10:34:00|5128.63|5128.63|5128.39|5128.39|5128.63|5128.63|5128.39|5128.39|0
1627900450000|2021-08-02 10:34:10|5127.96|5127.96|5127.51|5127.51|5127.96|5127.96|5127.51|5127.51|0
1627900460000|2021-08-02 10:34:20|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1627900490000|2021-08-02 10:34:50|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1627900500000|2021-08-02 10:35:00|5126.69|5126.69|5126.16|5126.16|5126.69|5126.69|5126.16|5126.16|0
1627900510000|2021-08-02 10:35:10|5126.18|5126.18|5126.71|5126.71|5126.71|5126.71|5126.18|5126.18|0
1627900550000|2021-08-02 10:35:50|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|0
1627900560000|2021-08-02 10:36:00|5126.71|5126.71|5127.14|5127.14|5127.14|5127.14|5126.71|5126.71|0
1627900570000|2021-08-02 10:36:10|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|0
1627900600000|2021-08-02 10:36:40|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|0
1627900620000|2021-08-02 10:37:00|5127.19|5127.19|5127.61|5127.61|5127.61|5127.61|5127.18|5127.18|0
1627900680000|2021-08-02 10:38:00|5127.63|5127.63|5127.66|5127.66|5127.66|5127.66|5127.42|5127.42|0
1627900690000|2021-08-02 10:38:10|5127.15|5127.15|5125.9|5125.9|5127.15|5127.15|5125.9|5125.9|0
1627900710000|2021-08-02 10:38:30|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|0
1627900730000|2021-08-02 10:38:50|5125.9|5125.9|5126.11|5126.11|5126.11|5126.11|5125.9|5125.9|0
1627900740000|2021-08-02 10:39:00|5125.9|5125.9|5125.18|5125.18|5125.9|5125.9|5125.18|5125.18|0
1627900750000|2021-08-02 10:39:10|5125.12|5125.12|5124.91|5124.91|5125.12|5125.12|5124.91|5124.91|0
1627900770000|2021-08-02 10:39:30|5124.33|5124.33|5124.62|5124.62|5124.62|5124.62|5124.33|5124.33|0
1627900780000|2021-08-02 10:39:40|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|0
1627900790000|2021-08-02 10:39:50|5125.2|5125.2|5126.23|5126.23|5126.23|5126.23|5125.2|5125.2|0
1627900800000|2021-08-02 10:40:00|5126.52|5126.52|5127.1|5127.1|5127.1|5127.1|5126.52|5126.52|0
1627900810000|2021-08-02 10:40:10|5127.96|5127.96|5129.55|5129.55|5129.55|5129.55|5127.96|5127.96|0
1627900820000|2021-08-02 10:40:20|5129.84|5129.84|5129.26|5129.26|5129.84|5129.84|5129.26|5129.26|0
1627900840000|2021-08-02 10:40:40|5129.32|5129.32|5130.01|5130.01|5130.01|5130.01|5129.32|5129.32|0
1627900850000|2021-08-02 10:40:50|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|0
1627900860000|2021-08-02 10:41:00|5129.58|5129.58|5127.93|5127.93|5129.58|5129.58|5127.93|5127.93|0
1627900870000|2021-08-02 10:41:10|5127.35|5127.35|5127.64|5127.64|5127.64|5127.64|5127.13|5127.13|0
1627900880000|2021-08-02 10:41:20|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|0
1627900890000|2021-08-02 10:41:30|5129.08|5129.08|5129.52|5129.52|5129.52|5129.52|5129.08|5129.08|0
1627900900000|2021-08-02 10:41:40|5129.23|5129.23|5128.94|5128.94|5129.23|5129.23|5128.72|5128.72|0
1627900920000|2021-08-02 10:42:00|5129.41|5129.41|5129.12|5129.12|5129.41|5129.41|5129.12|5129.12|0
1627900930000|2021-08-02 10:42:10|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|0
1627900950000|2021-08-02 10:42:30|5129.78|5129.78|5130.09|5130.09|5130.09|5130.09|5129.78|5129.78|0
1627900960000|2021-08-02 10:42:40|5130.53|5130.53|5130.54|5130.54|5130.54|5130.54|5130.53|5130.53|0
1627900970000|2021-08-02 10:42:50|5130.58|5130.58|5132.57|5132.57|5132.59|5132.59|5130.58|5130.58|0
1627901010000|2021-08-02 10:43:30|5133.43|5133.43|5133.57|5133.57|5134.44|5134.44|5133.43|5133.43|0
1627901020000|2021-08-02 10:43:40|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|0
1627901040000|2021-08-02 10:44:00|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|0
1627901060000|2021-08-02 10:44:20|5133.4|5133.4|5133.57|5133.57|5133.61|5133.61|5133.4|5133.4|0
1627901070000|2021-08-02 10:44:30|5133.79|5133.79|5134.03|5134.03|5134.03|5134.03|5133.79|5133.79|0
1627901080000|2021-08-02 10:44:40|5133.36|5133.36|5132.56|5132.56|5133.36|5133.36|5132.56|5132.56|0
1627901090000|2021-08-02 10:44:50|5132.08|5132.08|5132.08|5132.08|5132.08|5132.08|5132.08|5132.08|0
1627901100000|2021-08-02 10:45:00|5131.22|5131.22|5130.77|5130.77|5131.22|5131.22|5130.77|5130.77|0
1627901110000|2021-08-02 10:45:10|5129.76|5129.76|5129.55|5129.55|5129.76|5129.76|5129.33|5129.33|0
1627901140000|2021-08-02 10:45:40|5128.35|5128.35|5129.02|5129.02|5129.26|5129.26|5128.35|5128.35|0
1627901160000|2021-08-02 10:46:00|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|0
1627901180000|2021-08-02 10:46:20|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1627901190000|2021-08-02 10:46:30|5129.6|5129.6|5129.84|5129.84|5129.84|5129.84|5129.6|5129.6|0
1627901210000|2021-08-02 10:46:50|5130.08|5130.08|5130.71|5130.71|5130.75|5130.75|5130.08|5130.08|0
1627901220000|2021-08-02 10:47:00|5131|5131|5131|5131|5131|5131|5131|5131|0
1627901240000|2021-08-02 10:47:20|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|0
1627901250000|2021-08-02 10:47:30|5130.92|5130.92|5131.98|5131.98|5131.98|5131.98|5130.92|5130.92|0
1627901260000|2021-08-02 10:47:40|5132.22|5132.22|5132.65|5132.65|5132.65|5132.65|5132.22|5132.22|0
1627901270000|2021-08-02 10:47:50|5132.87|5132.87|5132.63|5132.63|5132.87|5132.87|5132.41|5132.41|0
1627901290000|2021-08-02 10:48:10|5131.96|5131.96|5130.13|5130.13|5131.96|5131.96|5130.13|5130.13|0
1627901300000|2021-08-02 10:48:20|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|0
1627901320000|2021-08-02 10:48:40|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|0
1627901330000|2021-08-02 10:48:50|5130.69|5130.69|5130.92|5130.92|5130.92|5130.92|5130.69|5130.69|0
1627901340000|2021-08-02 10:49:00|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|0
1627901350000|2021-08-02 10:49:10|5130.85|5130.85|5131.3|5131.3|5131.3|5131.3|5130.85|5130.85|0
1627901360000|2021-08-02 10:49:20|5131.09|5131.09|5129.44|5129.44|5131.3|5131.3|5129.44|5129.44|0
1627901370000|2021-08-02 10:49:30|5129.65|5129.65|5130.08|5130.08|5130.08|5130.08|5129.65|5129.65|0
1627901380000|2021-08-02 10:49:40|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|0
1627901420000|2021-08-02 10:50:20|5130.9|5130.9|5131.12|5131.12|5131.12|5131.12|5130.9|5130.9|0
1627901440000|2021-08-02 10:50:40|5130.9|5130.9|5130.9|5130.9|5130.9|5130.9|5130.69|5130.69|0
1627901460000|2021-08-02 10:51:00|5130.69|5130.69|5130.92|5130.92|5131.14|5131.14|5130.69|5130.69|0
1627901470000|2021-08-02 10:51:10|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|0
1627901480000|2021-08-02 10:51:20|5131.57|5131.57|5132.55|5132.55|5132.55|5132.55|5131.57|5131.57|0
1627901510000|2021-08-02 10:51:50|5133.01|5133.01|5132.81|5132.81|5133.25|5133.25|5132.81|5132.81|0
1627901520000|2021-08-02 10:52:00|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|0
1627901530000|2021-08-02 10:52:10|5132.58|5132.58|5133.01|5133.01|5133.01|5133.01|5132.58|5132.58|0
1627901540000|2021-08-02 10:52:20|5133.22|5133.22|5133.22|5133.22|5133.44|5133.44|5133.22|5133.22|0
1627901560000|2021-08-02 10:52:40|5133.01|5133.01|5133.01|5133.01|5133.01|5133.01|5133.01|5133.01|0
1627901570000|2021-08-02 10:52:50|5133.22|5133.22|5132.98|5132.98|5133.22|5133.22|5132.98|5132.98|0
1627901580000|2021-08-02 10:53:00|5132.75|5132.75|5131.76|5131.76|5132.75|5132.75|5131.33|5131.33|0
1627901610000|2021-08-02 10:53:30|5131.55|5131.55|5131.55|5131.55|5131.55|5131.55|5131.33|5131.33|0
1627901620000|2021-08-02 10:53:40|5131.76|5131.76|5131.55|5131.55|5131.76|5131.76|5131.55|5131.55|0
1627901630000|2021-08-02 10:53:50|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|0
1627901660000|2021-08-02 10:54:20|5132.76|5132.76|5132.76|5132.76|5133.05|5133.05|5132.76|5132.76|0
1627901680000|2021-08-02 10:54:40|5133.19|5133.19|5133.22|5133.22|5133.22|5133.22|5133.19|5133.19|0
1627901690000|2021-08-02 10:54:50|5133.44|5133.44|5133.65|5133.65|5133.65|5133.65|5133.22|5133.22|0
1627901710000|2021-08-02 10:55:10|5133.44|5133.44|5133.89|5133.89|5133.89|5133.89|5133.44|5133.44|0
1627901720000|2021-08-02 10:55:20|5134.11|5134.11|5134.54|5134.54|5134.54|5134.54|5134.11|5134.11|0
1627901730000|2021-08-02 10:55:30|5134.83|5134.83|5134.89|5134.89|5134.89|5134.89|5134.83|5134.83|0
1627901740000|2021-08-02 10:55:40|5134.67|5134.67|5135.07|5135.07|5135.07|5135.07|5134.4|5134.4|0
1627901750000|2021-08-02 10:55:50|5135.31|5135.31|5135.12|5135.12|5135.31|5135.31|5134.88|5134.88|0
1627901760000|2021-08-02 10:56:00|5134.83|5134.83|5134.61|5134.61|5134.83|5134.83|5133.7|5133.7|0
1627901770000|2021-08-02 10:56:10|5134.37|5134.37|5133.57|5133.57|5134.37|5134.37|5133.57|5133.57|0
1627901780000|2021-08-02 10:56:20|5133.28|5133.28|5133.04|5133.04|5133.28|5133.28|5133.04|5133.04|0
1627901800000|2021-08-02 10:56:40|5133.35|5133.35|5133.57|5133.57|5133.57|5133.57|5133.35|5133.35|0
1627901810000|2021-08-02 10:56:50|5134.1|5134.1|5134.34|5134.34|5134.34|5134.34|5134.1|5134.1|0
1627901820000|2021-08-02 10:57:00|5134.55|5134.55|5133.64|5133.64|5134.55|5134.55|5133.64|5133.64|0
1627901830000|2021-08-02 10:57:10|5133.4|5133.4|5132.32|5132.32|5133.4|5133.4|5132.32|5132.32|0
1627901850000|2021-08-02 10:57:30|5132.08|5132.08|5131.65|5131.65|5132.08|5132.08|5131.65|5131.65|0
1627901860000|2021-08-02 10:57:40|5131.87|5131.87|5131.65|5131.65|5131.87|5131.87|5131.43|5131.43|0
1627901870000|2021-08-02 10:57:50|5131.22|5131.22|5128.78|5128.78|5131.41|5131.41|5128.78|5128.78|0
1627901880000|2021-08-02 10:58:00|5128.74|5128.74|5128.7|5128.7|5128.74|5128.74|5128.5|5128.5|0
1627901900000|2021-08-02 10:58:20|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|0
1627901910000|2021-08-02 10:58:30|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|0
1627901920000|2021-08-02 10:58:40|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|0
1627901930000|2021-08-02 10:58:50|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|0
1627901940000|2021-08-02 10:59:00|5128.83|5128.83|5128.83|5128.83|5128.83|5128.83|5128.83|5128.83|0
1627901950000|2021-08-02 10:59:10|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|0
1627901960000|2021-08-02 10:59:20|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|0
1627901990000|2021-08-02 10:59:50|5128.01|5128.01|5126.69|5126.69|5128.01|5128.01|5126.43|5126.43|0
1627902000000|2021-08-02 11:00:00|5126.21|5126.21|5126.74|5126.74|5126.96|5126.96|5126.16|5126.16|0
1627902010000|2021-08-02 11:00:10|5126.5|5126.5|5126.64|5126.64|5126.93|5126.93|5125.92|5125.92|0
1627902020000|2021-08-02 11:00:20|5127.07|5127.07|5126.86|5126.86|5127.07|5127.07|5126.86|5126.86|0
1627902030000|2021-08-02 11:00:30|5127.73|5127.73|5129.42|5129.42|5129.42|5129.42|5126.86|5126.86|0
1627902040000|2021-08-02 11:00:40|5129.85|5129.85|5131.53|5131.53|5131.53|5131.53|5129.85|5129.85|0
1627902050000|2021-08-02 11:00:50|5131.1|5131.1|5130.57|5130.57|5131.1|5131.1|5130.43|5130.43|0
1627902060000|2021-08-02 11:01:00|5130.28|5130.28|5129.75|5129.75|5130.28|5130.28|5129.75|5129.75|0
1627902070000|2021-08-02 11:01:10|5130.04|5130.04|5130.04|5130.04|5130.04|5130.04|5130.04|5130.04|0
1627902080000|2021-08-02 11:01:20|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|0
1627902100000|2021-08-02 11:01:40|5129.18|5129.18|5129.66|5129.66|5129.66|5129.66|5129.18|5129.18|0
1627902110000|2021-08-02 11:01:50|5130.3|5130.3|5131.07|5131.07|5131.07|5131.07|5130.3|5130.3|0
1627902120000|2021-08-02 11:02:00|5131|5131|5131|5131|5131|5131|5131|5131|0
1627902130000|2021-08-02 11:02:10|5130.96|5130.96|5129.68|5129.68|5130.96|5130.96|5129.68|5129.68|0
1627902140000|2021-08-02 11:02:20|5129.92|5129.92|5130.21|5130.21|5130.21|5130.21|5129.92|5129.92|0
1627902150000|2021-08-02 11:02:30|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|0
1627902160000|2021-08-02 11:02:40|5129.73|5129.73|5129.5|5129.5|5129.73|5129.73|5129.5|5129.5|0
1627902170000|2021-08-02 11:02:50|5129.06|5129.06|5127.49|5127.49|5129.06|5129.06|5126.84|5126.84|0
1627902180000|2021-08-02 11:03:00|5127.06|5127.06|5127.29|5127.29|5127.49|5127.49|5127.06|5127.06|0
1627902190000|2021-08-02 11:03:10|5127.31|5127.31|5126.28|5126.28|5127.77|5127.77|5126.04|5126.04|0
1627902200000|2021-08-02 11:03:20|5126.5|5126.5|5126.5|5126.5|5126.5|5126.5|5126.5|5126.5|0
1627902210000|2021-08-02 11:03:30|5126.71|5126.71|5127.19|5127.19|5127.19|5127.19|5126.5|5126.5|0
1627902220000|2021-08-02 11:03:40|5126.9|5126.9|5126.69|5126.69|5127.19|5127.19|5126.48|5126.48|0
1627902230000|2021-08-02 11:03:50|5126.72|5126.72|5126.96|5126.96|5127.19|5127.19|5126.72|5126.72|0
1627902240000|2021-08-02 11:04:00|5126.75|5126.75|5126.51|5126.51|5126.75|5126.75|5126.51|5126.51|0
1627902280000|2021-08-02 11:04:40|5126.27|5126.27|5126.48|5126.48|5126.48|5126.48|5126.27|5126.27|0
1627902290000|2021-08-02 11:04:50|5126.7|5126.7|5126.72|5126.72|5127.37|5127.37|5126.7|5126.7|0
1627902300000|2021-08-02 11:05:00|5126.94|5126.94|5125.03|5125.03|5126.94|5126.94|5124.82|5124.82|0
1627902310000|2021-08-02 11:05:10|5124.46|5124.46|5124.17|5124.17|5124.46|5124.46|5124.17|5124.17|0
1627902320000|2021-08-02 11:05:20|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.14|5124.14|0
1627902330000|2021-08-02 11:05:30|5124.6|5124.6|5124.89|5124.89|5124.89|5124.89|5124.6|5124.6|0
1627902350000|2021-08-02 11:05:50|5125.36|5125.36|5124.93|5124.93|5125.87|5125.87|5124.93|5124.93|0
1627902360000|2021-08-02 11:06:00|5124.91|5124.91|5124.33|5124.33|5124.91|5124.91|5124.33|5124.33|0
1627902370000|2021-08-02 11:06:10|5124.57|5124.57|5123.28|5123.28|5124.57|5124.57|5123.28|5123.28|0
1627902380000|2021-08-02 11:06:20|5122.85|5122.85|5122.53|5122.53|5123.06|5123.06|5122.53|5122.53|0
1627902390000|2021-08-02 11:06:30|5122.32|5122.32|5122.29|5122.29|5122.32|5122.32|5121.22|5121.22|0
1627902400000|2021-08-02 11:06:40|5122|5122|5121.57|5121.57|5122|5122|5121.36|5121.36|0
1627902410000|2021-08-02 11:06:50|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|0
1627902420000|2021-08-02 11:07:00|5121.57|5121.57|5121.14|5121.14|5121.57|5121.57|5120.93|5120.93|0
1627902430000|2021-08-02 11:07:10|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|0
1627902440000|2021-08-02 11:07:20|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|0
1627902450000|2021-08-02 11:07:30|5120.78|5120.78|5120.54|5120.54|5120.78|5120.78|5120.35|5120.35|0
1627902460000|2021-08-02 11:07:40|5120.25|5120.25|5118.31|5118.31|5120.25|5120.25|5117.96|5117.96|0
1627902470000|2021-08-02 11:07:50|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|0
1627902480000|2021-08-02 11:08:00|5118.02|5118.02|5117.75|5117.75|5118.02|5118.02|5117.75|5117.75|0
1627902490000|2021-08-02 11:08:10|5117.79|5117.79|5117.72|5117.72|5117.79|5117.79|5117.55|5117.55|0
1627902500000|2021-08-02 11:08:20|5117.07|5117.07|5116.12|5116.12|5117.07|5117.07|5115.69|5115.69|0
1627902510000|2021-08-02 11:08:30|5116.33|5116.33|5116.3|5116.3|5116.33|5116.33|5116.3|5116.3|0
1627902520000|2021-08-02 11:08:40|5116.09|5116.09|5116.76|5116.76|5117.43|5117.43|5116.09|5116.09|0
1627902530000|2021-08-02 11:08:50|5115.99|5115.99|5115.92|5115.92|5115.99|5115.99|5115.91|5115.91|0
1627902540000|2021-08-02 11:09:00|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|0
1627902560000|2021-08-02 11:09:20|5115.39|5115.39|5115.87|5115.87|5115.87|5115.87|5114.96|5114.96|0
1627902570000|2021-08-02 11:09:30|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|0
1627902580000|2021-08-02 11:09:40|5114.29|5114.29|5113.57|5113.57|5114.29|5114.29|5113.36|5113.36|0
1627902590000|2021-08-02 11:09:50|5113.79|5113.79|5114.72|5114.72|5114.72|5114.72|5113.57|5113.57|0
1627902600000|2021-08-02 11:10:00|5114.29|5114.29|5115.44|5115.44|5115.44|5115.44|5114.29|5114.29|0
1627902610000|2021-08-02 11:10:10|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1627902620000|2021-08-02 11:10:20|5114.65|5114.65|5114.87|5114.87|5115.08|5115.08|5114.65|5114.65|0
1627902630000|2021-08-02 11:10:30|5115.08|5115.08|5114.29|5114.29|5115.08|5115.08|5113.86|5113.86|0
1627902640000|2021-08-02 11:10:40|5113.81|5113.81|5113.23|5113.23|5113.81|5113.81|5112.94|5112.94|0
1627902650000|2021-08-02 11:10:50|5113.52|5113.52|5113.95|5113.95|5114.1|5114.1|5113.52|5113.52|0
1627902660000|2021-08-02 11:11:00|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|0
1627902670000|2021-08-02 11:11:10|5113.37|5113.37|5114.32|5114.32|5114.32|5114.32|5112.94|5112.94|0
1627902680000|2021-08-02 11:11:20|5114.75|5114.75|5115.33|5115.33|5115.33|5115.33|5114.75|5114.75|0
1627902690000|2021-08-02 11:11:30|5115.04|5115.04|5116.55|5116.55|5117.02|5117.02|5115.04|5115.04|0
1627902700000|2021-08-02 11:11:40|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1627902710000|2021-08-02 11:11:50|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.02|5116.02|0
1627902720000|2021-08-02 11:12:00|5116.79|5116.79|5116.29|5116.29|5117|5117|5116.29|5116.29|0
1627902730000|2021-08-02 11:12:10|5116.07|5116.07|5116.29|5116.29|5116.29|5116.29|5116.07|5116.07|0
1627902740000|2021-08-02 11:12:20|5116.07|5116.07|5115.71|5115.71|5116.29|5116.29|5115.71|5115.71|0
1627902750000|2021-08-02 11:12:30|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|0
1627902760000|2021-08-02 11:12:40|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|0
1627902780000|2021-08-02 11:13:00|5116|5116|5116|5116|5116|5116|5116|5116|0
1627902790000|2021-08-02 11:13:10|5116.29|5116.29|5115.85|5115.85|5116.29|5116.29|5115.85|5115.85|0
1627902800000|2021-08-02 11:13:20|5115.84|5115.84|5115.85|5115.85|5115.85|5115.85|5115.84|5115.84|0
1627902810000|2021-08-02 11:13:30|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|0
1627902830000|2021-08-02 11:13:50|5114.99|5114.99|5115.42|5115.42|5115.42|5115.42|5114.99|5114.99|0
1627902840000|2021-08-02 11:14:00|5115.64|5115.64|5115.21|5115.21|5115.64|5115.64|5114.78|5114.78|0
1627902850000|2021-08-02 11:14:10|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|0
1627902860000|2021-08-02 11:14:20|5114.98|5114.98|5116.1|5116.1|5116.1|5116.1|5114.98|5114.98|0
1627902870000|2021-08-02 11:14:30|5115.59|5115.59|5116.8|5116.8|5116.82|5116.82|5115.59|5115.59|0
1627902880000|2021-08-02 11:14:40|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|0
1627902890000|2021-08-02 11:14:50|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|0
1627902900000|2021-08-02 11:15:00|5117.25|5117.25|5116.53|5116.53|5117.25|5117.25|5116.53|5116.53|0
1627902910000|2021-08-02 11:15:10|5116.1|5116.1|5115.19|5115.19|5116.1|5116.1|5114.73|5114.73|0
1627902920000|2021-08-02 11:15:20|5114.02|5114.02|5113.73|5113.73|5114.02|5114.02|5113.73|5113.73|0
1627902930000|2021-08-02 11:15:30|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|0
1627902940000|2021-08-02 11:15:40|5113.66|5113.66|5113.87|5113.87|5113.87|5113.87|5113.66|5113.66|0
1627902960000|2021-08-02 11:16:00|5114.74|5114.74|5115.19|5115.19|5115.19|5115.19|5114.74|5114.74|0
1627902970000|2021-08-02 11:16:10|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|0
1627903000000|2021-08-02 11:16:40|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|5115.84|0
1627903020000|2021-08-02 11:17:00|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|0
1627903030000|2021-08-02 11:17:10|5117.05|5117.05|5115.71|5115.71|5117.05|5117.05|5115.49|5115.49|0
1627903040000|2021-08-02 11:17:20|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|0
1627903050000|2021-08-02 11:17:30|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|5116.31|0
1627903070000|2021-08-02 11:17:50|5116.34|5116.34|5118.27|5118.27|5118.27|5118.27|5116.33|5116.33|0
1627903080000|2021-08-02 11:18:00|5118.85|5118.85|5118.89|5118.89|5118.89|5118.89|5118.85|5118.85|0
1627903090000|2021-08-02 11:18:10|5118.6|5118.6|5118.31|5118.31|5118.6|5118.6|5118.31|5118.31|0
1627903110000|2021-08-02 11:18:30|5119.02|5119.02|5120.17|5120.17|5120.17|5120.17|5119.02|5119.02|0
1627903120000|2021-08-02 11:18:40|5119.67|5119.67|5119.88|5119.88|5119.88|5119.88|5119.67|5119.67|0
1627903130000|2021-08-02 11:18:50|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|0
1627903140000|2021-08-02 11:19:00|5120.19|5120.19|5119.98|5119.98|5120.19|5120.19|5119.98|5119.98|0
1627903150000|2021-08-02 11:19:10|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|0
1627903160000|2021-08-02 11:19:20|5120.12|5120.12|5120.36|5120.36|5120.36|5120.36|5120.12|5120.12|0
1627903190000|2021-08-02 11:19:50|5120.14|5120.14|5120.33|5120.33|5120.57|5120.57|5120.13|5120.13|0
1627903200000|2021-08-02 11:20:00|5120.57|5120.57|5120.64|5120.64|5121.07|5121.07|5120.57|5120.57|0
1627903210000|2021-08-02 11:20:10|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|0
1627903250000|2021-08-02 11:20:50|5121.17|5121.17|5121.38|5121.38|5121.38|5121.38|5121.17|5121.17|0
1627903260000|2021-08-02 11:21:00|5121.42|5121.42|5121.83|5121.83|5123.36|5123.36|5121.42|5121.42|0
1627903270000|2021-08-02 11:21:10|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|0
1627903280000|2021-08-02 11:21:20|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|0
1627903290000|2021-08-02 11:21:30|5122.62|5122.62|5122.33|5122.33|5122.62|5122.62|5122.33|5122.33|0
1627903300000|2021-08-02 11:21:40|5122.62|5122.62|5122.33|5122.33|5122.62|5122.62|5122.33|5122.33|0
1627903310000|2021-08-02 11:21:50|5122.55|5122.55|5122.26|5122.26|5122.55|5122.55|5122.26|5122.26|0
1627903320000|2021-08-02 11:22:00|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|0
1627903340000|2021-08-02 11:22:20|5122.74|5122.74|5122.74|5122.74|5122.74|5122.74|5122.74|5122.74|0
1627903350000|2021-08-02 11:22:30|5122.95|5122.95|5122.45|5122.45|5122.95|5122.95|5122.45|5122.45|0
1627903360000|2021-08-02 11:22:40|5121.97|5121.97|5120.74|5120.74|5121.97|5121.97|5120.45|5120.45|0
1627903380000|2021-08-02 11:23:00|5121.54|5121.54|5121.51|5121.51|5121.54|5121.54|5121.51|5121.51|0
1627903390000|2021-08-02 11:23:10|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|0
1627903410000|2021-08-02 11:23:30|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|0
1627903430000|2021-08-02 11:23:50|5121.99|5121.99|5122.04|5122.04|5122.04|5122.04|5121.28|5121.28|0
1627903440000|2021-08-02 11:24:00|5122.62|5122.62|5122.55|5122.55|5122.62|5122.62|5122.55|5122.55|0
1627903450000|2021-08-02 11:24:10|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|0
1627903460000|2021-08-02 11:24:20|5121.75|5121.75|5122.04|5122.04|5122.04|5122.04|5121.75|5121.75|0
1627903470000|2021-08-02 11:24:30|5122.62|5122.62|5123.09|5123.09|5123.09|5123.09|5122.62|5122.62|0
1627903490000|2021-08-02 11:24:50|5123.33|5123.33|5124.24|5124.24|5124.24|5124.24|5123.33|5123.33|0
1627903500000|2021-08-02 11:25:00|5123.33|5123.33|5124.53|5124.53|5124.53|5124.53|5123.33|5123.33|0
1627903510000|2021-08-02 11:25:10|5124.24|5124.24|5123.55|5123.55|5124.24|5124.24|5123.33|5123.33|0
1627903520000|2021-08-02 11:25:20|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|0
1627903530000|2021-08-02 11:25:30|5123.09|5123.09|5122.66|5122.66|5123.09|5123.09|5122.66|5122.66|0
1627903540000|2021-08-02 11:25:40|5122.44|5122.44|5122.23|5122.23|5122.44|5122.44|5122.23|5122.23|0
1627903550000|2021-08-02 11:25:50|5122.44|5122.44|5122.44|5122.44|5122.44|5122.44|5122.44|5122.44|0
1627903560000|2021-08-02 11:26:00|5122.21|5122.21|5121.54|5121.54|5122.21|5122.21|5121.54|5121.54|0
1627903570000|2021-08-02 11:26:10|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|0
1627903580000|2021-08-02 11:26:20|5121.3|5121.3|5120.41|5120.41|5121.3|5121.3|5120.41|5120.41|0
1627903590000|2021-08-02 11:26:30|5120.2|5120.2|5120.2|5120.2|5120.2|5120.2|5120.2|5120.2|0
1627903600000|2021-08-02 11:26:40|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1627903610000|2021-08-02 11:26:50|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|0
1627903620000|2021-08-02 11:27:00|5119.52|5119.52|5119.76|5119.76|5119.76|5119.76|5119.52|5119.52|0
1627903630000|2021-08-02 11:27:10|5120.05|5120.05|5120.74|5120.74|5120.74|5120.74|5120.05|5120.05|0
1627903650000|2021-08-02 11:27:30|5121.03|5121.03|5121.25|5121.25|5121.25|5121.25|5121.03|5121.03|0
1627903660000|2021-08-02 11:27:40|5121.54|5121.54|5121.82|5121.82|5121.82|5121.82|5121.54|5121.54|0
1627903670000|2021-08-02 11:27:50|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|0
1627903680000|2021-08-02 11:28:00|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1627903690000|2021-08-02 11:28:10|5121.81|5121.81|5121.83|5121.83|5121.83|5121.83|5121.81|5121.81|0
1627903700000|2021-08-02 11:28:20|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.18|5121.18|0
1627903710000|2021-08-02 11:28:30|5121.16|5121.16|5119.91|5119.91|5121.16|5121.16|5119.91|5119.91|0
1627903730000|2021-08-02 11:28:50|5119.48|5119.48|5119.24|5119.24|5119.48|5119.48|5119.24|5119.24|0
1627903740000|2021-08-02 11:29:00|5119.53|5119.53|5119.53|5119.53|5119.82|5119.82|5119.53|5119.53|0
1627903750000|2021-08-02 11:29:10|5119.96|5119.96|5120.23|5120.23|5120.23|5120.23|5119.96|5119.96|0
1627903760000|2021-08-02 11:29:20|5120.81|5120.81|5120.52|5120.52|5120.81|5120.81|5120.52|5120.52|0
1627903770000|2021-08-02 11:29:30|5120.81|5120.81|5122.2|5122.2|5122.2|5122.2|5120.81|5120.81|0
1627903780000|2021-08-02 11:29:40|5121.91|5121.91|5122.44|5122.44|5122.44|5122.44|5121.67|5121.67|0
1627903790000|2021-08-02 11:29:50|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|0
1627903800000|2021-08-02 11:30:00|5122.6|5122.6|5122.15|5122.15|5122.6|5122.6|5122.15|5122.15|0
1627903810000|2021-08-02 11:30:10|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|0
1627903820000|2021-08-02 11:30:20|5122|5122|5122|5122|5122|5122|5122|5122|0
1627903830000|2021-08-02 11:30:30|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|0
1627903840000|2021-08-02 11:30:40|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|0
1627903850000|2021-08-02 11:30:50|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|0
1627903860000|2021-08-02 11:31:00|5120.92|5120.92|5120.73|5120.73|5121.21|5121.21|5120.23|5120.23|0
1627903870000|2021-08-02 11:31:10|5120.15|5120.15|5120.87|5120.87|5120.87|5120.87|5119.86|5119.86|0
1627903880000|2021-08-02 11:31:20|5120.58|5120.58|5120.58|5120.58|5120.87|5120.87|5120.58|5120.58|0
1627903890000|2021-08-02 11:31:30|5121.16|5121.16|5122.33|5122.33|5122.33|5122.33|5121.16|5121.16|0
1627903920000|2021-08-02 11:32:00|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|0
1627903930000|2021-08-02 11:32:10|5121.61|5121.61|5121.82|5121.82|5121.82|5121.82|5121.39|5121.39|0
1627903940000|2021-08-02 11:32:20|5122.33|5122.33|5122.55|5122.55|5123.12|5123.12|5122.33|5122.33|0
1627903950000|2021-08-02 11:32:30|5123.41|5123.41|5123.05|5123.05|5123.41|5123.41|5123.05|5123.05|0
1627903960000|2021-08-02 11:32:40|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|0
1627903980000|2021-08-02 11:33:00|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|0
1627903990000|2021-08-02 11:33:10|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|0
1627904010000|2021-08-02 11:33:30|5123.69|5123.69|5124.65|5124.65|5124.65|5124.65|5123.69|5123.69|0
1627904020000|2021-08-02 11:33:40|5124.69|5124.69|5125.84|5125.84|5125.84|5125.84|5124.69|5124.69|0
1627904030000|2021-08-02 11:33:50|5126.71|5126.71|5128.27|5128.27|5128.27|5128.27|5126.49|5126.49|0
1627904040000|2021-08-02 11:34:00|5127.84|5127.84|5128.56|5128.56|5128.56|5128.56|5127.84|5127.84|0
1627904050000|2021-08-02 11:34:10|5127.91|5127.91|5128.8|5128.8|5128.8|5128.8|5127.91|5127.91|0
1627904060000|2021-08-02 11:34:20|5129.01|5129.01|5128.13|5128.13|5129.01|5129.01|5128.13|5128.13|0
1627904070000|2021-08-02 11:34:30|5127.91|5127.91|5126.64|5126.64|5127.91|5127.91|5126.64|5126.64|0
1627904080000|2021-08-02 11:34:40|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|0
1627904090000|2021-08-02 11:34:50|5126.42|5126.42|5126.64|5126.64|5126.64|5126.64|5125.99|5125.99|0
1627904110000|2021-08-02 11:35:10|5126.42|5126.42|5127.05|5127.05|5127.05|5127.05|5126.1|5126.1|0
1627904130000|2021-08-02 11:35:30|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|0
1627904150000|2021-08-02 11:35:50|5126.53|5126.53|5126.3|5126.3|5126.53|5126.53|5126.3|5126.3|0
1627904160000|2021-08-02 11:36:00|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|0
1627904170000|2021-08-02 11:36:10|5126.57|5126.57|5129.54|5129.54|5129.54|5129.54|5126.35|5126.35|0
1627904180000|2021-08-02 11:36:20|5129.78|5129.78|5129.76|5129.76|5129.78|5129.78|5129.54|5129.54|0
1627904190000|2021-08-02 11:36:30|5129.54|5129.54|5129.11|5129.11|5129.54|5129.54|5129.11|5129.11|0
1627904200000|2021-08-02 11:36:40|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|5128.87|0
1627904220000|2021-08-02 11:37:00|5129.11|5129.11|5129.01|5129.01|5129.3|5129.3|5128.87|5128.87|0
1627904230000|2021-08-02 11:37:10|5128.8|5128.8|5128.78|5128.78|5128.8|5128.8|5128.56|5128.56|0
1627904250000|2021-08-02 11:37:30|5129.07|5129.07|5129.07|5129.07|5129.07|5129.07|5129.07|5129.07|0
1627904260000|2021-08-02 11:37:40|5129.76|5129.76|5129.54|5129.54|5129.76|5129.76|5129.54|5129.54|0
1627904270000|2021-08-02 11:37:50|5129.97|5129.97|5129.68|5129.68|5129.97|5129.97|5129.68|5129.68|0
1627904280000|2021-08-02 11:38:00|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5129.68|5129.68|0
1627904290000|2021-08-02 11:38:10|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|0
1627904310000|2021-08-02 11:38:30|5132.43|5132.43|5133.24|5133.24|5133.24|5133.24|5132.43|5132.43|0
1627904320000|2021-08-02 11:38:40|5133.45|5133.45|5133|5133|5133.45|5133.45|5133|5133|0
1627904330000|2021-08-02 11:38:50|5132.78|5132.78|5131.75|5131.75|5132.78|5132.78|5131.53|5131.53|0
1627904340000|2021-08-02 11:39:00|5131.46|5131.46|5131.99|5131.99|5132.28|5132.28|5131.46|5131.46|0
1627904370000|2021-08-02 11:39:30|5132.1|5132.1|5131.81|5131.81|5132.1|5132.1|5131.81|5131.81|0
1627904380000|2021-08-02 11:39:40|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|0
1627904390000|2021-08-02 11:39:50|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|0
1627904400000|2021-08-02 11:40:00|5131.52|5131.52|5133.04|5133.04|5133.04|5133.04|5131.52|5131.52|0
1627904410000|2021-08-02 11:40:10|5132.61|5132.61|5132.61|5132.61|5132.62|5132.62|5132.61|5132.61|0
1627904420000|2021-08-02 11:40:20|5132.15|5132.15|5132.61|5132.61|5132.61|5132.61|5132.15|5132.15|0
1627904440000|2021-08-02 11:40:40|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|0
1627904460000|2021-08-02 11:41:00|5133.28|5133.28|5135.22|5135.22|5135.22|5135.22|5133.28|5133.28|0
1627904470000|2021-08-02 11:41:10|5135.26|5135.26|5136.25|5136.25|5136.53|5136.53|5135.26|5135.26|0
1627904480000|2021-08-02 11:41:20|5136.01|5136.01|5136.13|5136.13|5136.13|5136.13|5135.55|5135.55|0
1627904490000|2021-08-02 11:41:30|5136.12|5136.12|5135.88|5135.88|5136.12|5136.12|5135.54|5135.54|0
1627904500000|2021-08-02 11:41:40|5135.45|5135.45|5134.87|5134.87|5135.45|5135.45|5134.87|5134.87|0
1627904510000|2021-08-02 11:41:50|5135.45|5135.45|5135.21|5135.21|5135.45|5135.45|5135.21|5135.21|0
1627904530000|2021-08-02 11:42:10|5135.67|5135.67|5135.43|5135.43|5135.67|5135.67|5135.43|5135.43|0
1627904540000|2021-08-02 11:42:20|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|0
1627904550000|2021-08-02 11:42:30|5135.41|5135.41|5135.88|5135.88|5135.88|5135.88|5135.41|5135.41|0
1627904560000|2021-08-02 11:42:40|5136.17|5136.17|5136.84|5136.84|5136.84|5136.84|5136.17|5136.17|0
1627904580000|2021-08-02 11:43:00|5136.8|5136.8|5134.65|5134.65|5136.8|5136.8|5134.65|5134.65|0
1627904590000|2021-08-02 11:43:10|5134.41|5134.41|5133.9|5133.9|5134.41|5134.41|5133.9|5133.9|0
1627904600000|2021-08-02 11:43:20|5133.65|5133.65|5133.61|5133.61|5133.65|5133.65|5133.61|5133.61|0
1627904610000|2021-08-02 11:43:30|5133.32|5133.32|5132.86|5132.86|5133.32|5133.32|5132.86|5132.86|0
1627904630000|2021-08-02 11:43:50|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|0
1627904640000|2021-08-02 11:44:00|5132.43|5132.43|5131.86|5131.86|5132.43|5132.43|5131.62|5131.62|0
1627904660000|2021-08-02 11:44:20|5130.99|5130.99|5130.23|5130.23|5130.99|5130.99|5130.23|5130.23|0
1627904670000|2021-08-02 11:44:30|5129.8|5129.8|5130.03|5130.03|5130.03|5130.03|5129.51|5129.51|0
1627904680000|2021-08-02 11:44:40|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|0
1627904690000|2021-08-02 11:44:50|5129.67|5129.67|5129.45|5129.45|5129.67|5129.67|5129.45|5129.45|0
1627904700000|2021-08-02 11:45:00|5128.87|5128.87|5129.93|5129.93|5129.93|5129.93|5128.23|5128.23|0
1627904710000|2021-08-02 11:45:10|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5129.86|5129.86|0
1627904730000|2021-08-02 11:45:30|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|0
1627904740000|2021-08-02 11:45:40|5129.43|5129.43|5127.78|5127.78|5129.43|5129.43|5127.78|5127.78|0
1627904750000|2021-08-02 11:45:50|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.56|5127.56|0
1627904770000|2021-08-02 11:46:10|5127.96|5127.96|5127.75|5127.75|5127.96|5127.96|5127.75|5127.75|0
1627904790000|2021-08-02 11:46:30|5128.04|5128.04|5128.28|5128.28|5128.28|5128.28|5128.04|5128.04|0
1627904810000|2021-08-02 11:46:50|5127.7|5127.7|5127.22|5127.22|5127.7|5127.7|5127.22|5127.22|0
1627904820000|2021-08-02 11:47:00|5127.21|5127.21|5126.98|5126.98|5127.21|5127.21|5126.97|5126.97|0
1627904830000|2021-08-02 11:47:10|5126.69|5126.69|5125.7|5125.7|5126.69|5126.69|5125.7|5125.7|0
1627904840000|2021-08-02 11:47:20|5126.45|5126.45|5125.7|5125.7|5126.45|5126.45|5125.7|5125.7|0
1627904850000|2021-08-02 11:47:30|5125.92|5125.92|5125.49|5125.49|5125.92|5125.92|5125.49|5125.49|0
1627904860000|2021-08-02 11:47:40|5125.7|5125.7|5125.49|5125.49|5125.7|5125.7|5125.49|5125.49|0
1627904870000|2021-08-02 11:47:50|5125.47|5125.47|5126.67|5126.67|5126.67|5126.67|5125.47|5125.47|0
1627904880000|2021-08-02 11:48:00|5126.96|5126.96|5126.67|5126.67|5126.96|5126.96|5126.67|5126.67|0
1627904890000|2021-08-02 11:48:10|5126.46|5126.46|5126.24|5126.24|5126.46|5126.46|5126.24|5126.24|0
1627904900000|2021-08-02 11:48:20|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|0
1627904920000|2021-08-02 11:48:40|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|0
1627904930000|2021-08-02 11:48:50|5125.98|5125.98|5126.27|5126.27|5126.27|5126.27|5125.98|5125.98|0
1627904940000|2021-08-02 11:49:00|5126.51|5126.51|5126.43|5126.43|5126.51|5126.51|5126.22|5126.22|0
1627904950000|2021-08-02 11:49:10|5126.58|5126.58|5127.18|5127.18|5127.18|5127.18|5126.58|5126.58|0
1627904980000|2021-08-02 11:49:40|5126.94|5126.94|5126.36|5126.36|5126.94|5126.94|5126.36|5126.36|0
1627904990000|2021-08-02 11:49:50|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|0
1627905000000|2021-08-02 11:50:00|5127.23|5127.23|5127.82|5127.82|5128.04|5128.04|5126.89|5126.89|0
1627905010000|2021-08-02 11:50:10|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|0
1627905020000|2021-08-02 11:50:20|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|0
1627905030000|2021-08-02 11:50:30|5128.76|5128.76|5128.3|5128.3|5128.76|5128.76|5128.09|5128.09|0
1627905050000|2021-08-02 11:50:50|5128.06|5128.06|5127.34|5127.34|5128.06|5128.06|5127.34|5127.34|0
1627905070000|2021-08-02 11:51:10|5127.05|5127.05|5126.31|5126.31|5127.05|5127.05|5126.31|5126.31|0
1627905080000|2021-08-02 11:51:20|5126.52|5126.52|5127.03|5127.03|5127.03|5127.03|5126.52|5126.52|0
1627905090000|2021-08-02 11:51:30|5126.74|5126.74|5126.45|5126.45|5126.74|5126.74|5126.45|5126.45|0
1627905100000|2021-08-02 11:51:40|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|0
1627905110000|2021-08-02 11:51:50|5127.22|5127.22|5126.93|5126.93|5127.22|5127.22|5126.64|5126.64|0
1627905130000|2021-08-02 11:52:10|5127.22|5127.22|5126.45|5126.45|5127.22|5127.22|5125.87|5125.87|0
1627905160000|2021-08-02 11:52:40|5126.16|5126.16|5125.37|5125.37|5126.16|5126.16|5125.08|5125.08|0
1627905170000|2021-08-02 11:52:50|5124.62|5124.62|5123.83|5123.83|5124.62|5124.62|5123.83|5123.83|0
1627905180000|2021-08-02 11:53:00|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|0
1627905190000|2021-08-02 11:53:10|5123.64|5123.64|5123.79|5123.79|5123.79|5123.79|5123.21|5123.21|0
1627905200000|2021-08-02 11:53:20|5124.24|5124.24|5124.79|5124.79|5124.79|5124.79|5123.79|5123.79|0
1627905210000|2021-08-02 11:53:30|5125.08|5125.08|5125.27|5125.27|5125.27|5125.27|5124.19|5124.19|0
1627905220000|2021-08-02 11:53:40|5124.48|5124.48|5122.85|5122.85|5124.48|5124.48|5122.56|5122.56|0
1627905230000|2021-08-02 11:53:50|5123.28|5123.28|5123.07|5123.07|5123.28|5123.28|5123.07|5123.07|0
1627905240000|2021-08-02 11:54:00|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|0
1627905250000|2021-08-02 11:54:10|5123.02|5123.02|5124.27|5124.27|5124.27|5124.27|5123.02|5123.02|0
1627905260000|2021-08-02 11:54:20|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|0
1627905270000|2021-08-02 11:54:30|5124.81|5124.81|5124.27|5124.27|5125.39|5125.39|5124.27|5124.27|0
1627905280000|2021-08-02 11:54:40|5124.05|5124.05|5122.49|5122.49|5124.05|5124.05|5122.2|5122.2|0
1627905290000|2021-08-02 11:54:50|5122.7|5122.7|5121.48|5121.48|5122.7|5122.7|5121.48|5121.48|0
1627905300000|2021-08-02 11:55:00|5121.26|5121.26|5121.26|5121.26|5121.26|5121.26|5121.26|5121.26|0
1627905310000|2021-08-02 11:55:10|5120.26|5120.26|5120.69|5120.69|5120.69|5120.69|5120.26|5120.26|0
1627905320000|2021-08-02 11:55:20|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|0
1627905350000|2021-08-02 11:55:50|5121.46|5121.46|5120.33|5120.33|5121.46|5121.46|5120.33|5120.33|0
1627905360000|2021-08-02 11:56:00|5120.62|5120.62|5120.18|5120.18|5120.62|5120.62|5120.18|5120.18|0
1627905370000|2021-08-02 11:56:10|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1627905390000|2021-08-02 11:56:30|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|0
1627905400000|2021-08-02 11:56:40|5121.38|5121.38|5121.22|5121.22|5121.67|5121.67|5120.95|5120.95|0
1627905410000|2021-08-02 11:56:50|5121.43|5121.43|5122.25|5122.25|5122.25|5122.25|5121.43|5121.43|0
1627905420000|2021-08-02 11:57:00|5121.8|5121.8|5121.29|5121.29|5121.8|5121.8|5121.29|5121.29|0
1627905430000|2021-08-02 11:57:10|5121.72|5121.72|5122.01|5122.01|5122.01|5122.01|5121.72|5121.72|0
1627905450000|2021-08-02 11:57:30|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|0
1627905470000|2021-08-02 11:57:50|5122.7|5122.7|5122.49|5122.49|5122.7|5122.7|5122.49|5122.49|0
1627905480000|2021-08-02 11:58:00|5122.94|5122.94|5122.99|5122.99|5122.99|5122.99|5122.73|5122.73|0
1627905490000|2021-08-02 11:58:10|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|0
1627905500000|2021-08-02 11:58:20|5122.08|5122.08|5121.79|5121.79|5122.08|5122.08|5121.79|5121.79|0
1627905510000|2021-08-02 11:58:30|5122.08|5122.08|5122.95|5122.95|5122.95|5122.95|5122.08|5122.08|0
1627905520000|2021-08-02 11:58:40|5123.16|5123.16|5123.42|5123.42|5123.42|5123.42|5123.13|5123.13|0
1627905530000|2021-08-02 11:58:50|5122.97|5122.97|5122.97|5122.97|5122.97|5122.97|5122.97|5122.97|0
1627905540000|2021-08-02 11:59:00|5122.91|5122.91|5123.15|5123.15|5123.15|5123.15|5122.91|5122.91|0
1627905550000|2021-08-02 11:59:10|5123.43|5123.43|5123.43|5123.43|5123.43|5123.43|5123.43|5123.43|0
1627905570000|2021-08-02 11:59:30|5122.86|5122.86|5122.61|5122.61|5122.86|5122.86|5122.61|5122.61|0
1627905580000|2021-08-02 11:59:40|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1627905590000|2021-08-02 11:59:50|5121.87|5121.87|5121.88|5121.88|5121.88|5121.88|5120.61|5120.61|0
1627905600000|2021-08-02 12:00:00|5121.84|5121.84|5121.26|5121.26|5121.84|5121.84|5121.26|5121.26|0
1627905610000|2021-08-02 12:00:10|5121.55|5121.55|5121.44|5121.44|5121.55|5121.55|5121.44|5121.44|0
1627905620000|2021-08-02 12:00:20|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1627905640000|2021-08-02 12:00:40|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|0
1627905650000|2021-08-02 12:00:50|5122.27|5122.27|5122.51|5122.51|5122.51|5122.51|5122.27|5122.27|0
1627905660000|2021-08-02 12:01:00|5122.45|5122.45|5123.49|5123.49|5123.49|5123.49|5122.45|5122.45|0
1627905670000|2021-08-02 12:01:10|5123.7|5123.7|5125.17|5125.17|5125.17|5125.17|5123.41|5123.41|0
1627905690000|2021-08-02 12:01:30|5123.72|5123.72|5123.55|5123.55|5125.02|5125.02|5123.12|5123.12|0
1627905700000|2021-08-02 12:01:40|5123.27|5123.27|5123.75|5123.75|5123.77|5123.77|5123.27|5123.27|0
1627905710000|2021-08-02 12:01:50|5124.51|5124.51|5126.91|5126.91|5126.91|5126.91|5124.08|5124.08|0
1627905720000|2021-08-02 12:02:00|5126.95|5126.95|5127.2|5127.2|5127.2|5127.2|5126.95|5126.95|0
1627905730000|2021-08-02 12:02:10|5128.07|5128.07|5127.47|5127.47|5129.08|5129.08|5127.47|5127.47|0
1627905740000|2021-08-02 12:02:20|5126.61|5126.61|5127.19|5127.19|5127.19|5127.19|5126.61|5126.61|0
1627905750000|2021-08-02 12:02:30|5127.47|5127.47|5129.08|5129.08|5129.08|5129.08|5127.47|5127.47|0
1627905760000|2021-08-02 12:02:40|5127.93|5127.93|5127.69|5127.69|5127.93|5127.93|5127.69|5127.69|0
1627905780000|2021-08-02 12:03:00|5127.72|5127.72|5128.64|5128.64|5128.64|5128.64|5127.7|5127.7|0
1627905790000|2021-08-02 12:03:10|5129.09|5129.09|5129.76|5129.76|5129.76|5129.76|5128.85|5128.85|0
1627905800000|2021-08-02 12:03:20|5129.33|5129.33|5129.54|5129.54|5129.54|5129.54|5129.33|5129.33|0
1627905810000|2021-08-02 12:03:30|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|0
1627905820000|2021-08-02 12:03:40|5130.21|5130.21|5130.94|5130.94|5130.94|5130.94|5130.21|5130.21|0
1627905830000|2021-08-02 12:03:50|5131.15|5131.15|5131.63|5131.63|5131.92|5131.92|5131.15|5131.15|0
1627905840000|2021-08-02 12:04:00|5131.39|5131.39|5131.63|5131.63|5131.63|5131.63|5131.39|5131.39|0
1627905850000|2021-08-02 12:04:10|5131.84|5131.84|5132.42|5132.42|5132.42|5132.42|5131.84|5131.84|0
1627905860000|2021-08-02 12:04:20|5131.84|5131.84|5132.06|5132.06|5132.06|5132.06|5131.84|5131.84|0
1627905870000|2021-08-02 12:04:30|5131.63|5131.63|5130.14|5130.14|5131.63|5131.63|5130.14|5130.14|0
1627905880000|2021-08-02 12:04:40|5130.16|5130.16|5129.91|5129.91|5130.16|5130.16|5129.91|5129.91|0
1627905890000|2021-08-02 12:04:50|5129.69|5129.69|5130.44|5130.44|5130.67|5130.67|5129.69|5129.69|0
1627905920000|2021-08-02 12:05:20|5130.65|5130.65|5130.36|5130.36|5130.65|5130.65|5130.07|5130.07|0
1627905930000|2021-08-02 12:05:30|5130.65|5130.65|5130.87|5130.87|5130.87|5130.87|5130.65|5130.65|0
1627905950000|2021-08-02 12:05:50|5131.08|5131.08|5130.29|5130.29|5131.08|5131.08|5130.07|5130.07|0
1627905960000|2021-08-02 12:06:00|5130|5130|5130|5130|5130|5130|5130|5130|0
1627905970000|2021-08-02 12:06:10|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|0
1627905980000|2021-08-02 12:06:20|5130.15|5130.15|5128.42|5128.42|5130.15|5130.15|5128.42|5128.42|0
1627905990000|2021-08-02 12:06:30|5128.63|5128.63|5128.9|5128.9|5129.35|5129.35|5128.15|5128.15|0
1627906000000|2021-08-02 12:06:40|5129.59|5129.59|5129.59|5129.59|5129.59|5129.59|5129.59|5129.59|0
1627906010000|2021-08-02 12:06:50|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|0
1627906020000|2021-08-02 12:07:00|5129.59|5129.59|5130.41|5130.41|5130.41|5130.41|5129.59|5129.59|0
1627906040000|2021-08-02 12:07:20|5129.88|5129.88|5129.59|5129.59|5129.88|5129.88|5129.59|5129.59|0
1627906050000|2021-08-02 12:07:30|5128.9|5128.9|5128.9|5128.9|5128.9|5128.9|5128.9|5128.9|0
1627906080000|2021-08-02 12:08:00|5128.68|5128.68|5128.61|5128.61|5128.68|5128.68|5128.39|5128.39|0
1627906090000|2021-08-02 12:08:10|5128.39|5128.39|5127.92|5127.92|5128.39|5128.39|5127.92|5127.92|0
1627906100000|2021-08-02 12:08:20|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1627906110000|2021-08-02 12:08:30|5127.92|5127.92|5127.84|5127.84|5127.92|5127.92|5127.63|5127.63|0
1627906120000|2021-08-02 12:08:40|5127.63|5127.63|5129.01|5129.01|5129.01|5129.01|5127.63|5127.63|0
1627906130000|2021-08-02 12:08:50|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|0
1627906150000|2021-08-02 12:09:10|5129.01|5129.01|5129.37|5129.37|5129.81|5129.81|5129.01|5129.01|0
1627906170000|2021-08-02 12:09:30|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|0
1627906180000|2021-08-02 12:09:40|5129.06|5129.06|5129.07|5129.07|5129.07|5129.07|5129.06|5129.06|0
1627906200000|2021-08-02 12:10:00|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|0
1627906210000|2021-08-02 12:10:10|5129.36|5129.36|5129.07|5129.07|5129.36|5129.36|5129.07|5129.07|0
1627906220000|2021-08-02 12:10:20|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|0
1627906230000|2021-08-02 12:10:30|5128.84|5128.84|5129.05|5129.05|5129.05|5129.05|5128.4|5128.4|0
1627906240000|2021-08-02 12:10:40|5128.84|5128.84|5129.05|5129.05|5129.05|5129.05|5128.84|5128.84|0
1627906260000|2021-08-02 12:11:00|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|5128.76|0
1627906270000|2021-08-02 12:11:10|5127.8|5127.8|5128.02|5128.02|5128.02|5128.02|5127.8|5127.8|0
1627906300000|2021-08-02 12:11:40|5128.5|5128.5|5128.78|5128.78|5128.78|5128.78|5128.5|5128.5|0
1627906320000|2021-08-02 12:12:00|5128.82|5128.82|5128.78|5128.78|5128.82|5128.82|5128.78|5128.78|0
1627906350000|2021-08-02 12:12:30|5128.57|5128.57|5128.32|5128.32|5128.57|5128.57|5128.32|5128.32|0
1627906360000|2021-08-02 12:12:40|5127.84|5127.84|5126.81|5126.81|5127.84|5127.84|5126.81|5126.81|0
1627906370000|2021-08-02 12:12:50|5126.6|5126.6|5125.6|5125.6|5126.6|5126.6|5125.6|5125.6|0
1627906380000|2021-08-02 12:13:00|5125.02|5125.02|5124.59|5124.59|5125.02|5125.02|5124.59|5124.59|0
1627906390000|2021-08-02 12:13:10|5124.8|5124.8|5125.02|5125.02|5125.02|5125.02|5124.59|5124.59|0
1627906410000|2021-08-02 12:13:30|5125.6|5125.6|5126.27|5126.27|5126.27|5126.27|5125.6|5125.6|0
1627906420000|2021-08-02 12:13:40|5126.05|5126.05|5126.29|5126.29|5126.29|5126.29|5126.05|5126.05|0
1627906430000|2021-08-02 12:13:50|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|0
1627906440000|2021-08-02 12:14:00|5126.51|5126.51|5126.22|5126.22|5126.51|5126.51|5126.22|5126.22|0
1627906450000|2021-08-02 12:14:10|5126|5126|5126.43|5126.43|5126.43|5126.43|5126|5126|0
1627906470000|2021-08-02 12:14:30|5126.19|5126.19|5125.76|5125.76|5126.19|5126.19|5125.76|5125.76|0
1627906480000|2021-08-02 12:14:40|5125.23|5125.23|5124.91|5124.91|5125.23|5125.23|5124.91|5124.91|0
1627906490000|2021-08-02 12:14:50|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|0
1627906500000|2021-08-02 12:15:00|5125.49|5125.49|5126.01|5126.01|5126.01|5126.01|5125.49|5125.49|0
1627906510000|2021-08-02 12:15:10|5125.97|5125.97|5126.43|5126.43|5126.43|5126.43|5125.97|5125.97|0
1627906520000|2021-08-02 12:15:20|5126.64|5126.64|5126.88|5126.88|5126.88|5126.88|5126.64|5126.64|0
1627906540000|2021-08-02 12:15:40|5126.89|5126.89|5126.95|5126.95|5126.95|5126.95|5126.89|5126.89|0
1627906550000|2021-08-02 12:15:50|5126.93|5126.93|5126.69|5126.69|5126.93|5126.93|5126.69|5126.69|0
1627906560000|2021-08-02 12:16:00|5127.17|5127.17|5127.82|5127.82|5128.03|5128.03|5127.17|5127.17|0
1627906570000|2021-08-02 12:16:10|5127.36|5127.36|5127.15|5127.15|5127.36|5127.36|5127.15|5127.15|0
1627906580000|2021-08-02 12:16:20|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|0
1627906590000|2021-08-02 12:16:30|5127.15|5127.15|5127.14|5127.14|5127.15|5127.15|5127.14|5127.14|0
1627906600000|2021-08-02 12:16:40|5127.38|5127.38|5127.81|5127.81|5127.81|5127.81|5127.38|5127.38|0
1627906610000|2021-08-02 12:16:50|5128.1|5128.1|5128.1|5128.1|5128.34|5128.34|5128.1|5128.1|0
1627906620000|2021-08-02 12:17:00|5128.12|5128.12|5129.1|5129.1|5129.1|5129.1|5128.12|5128.12|0
1627906630000|2021-08-02 12:17:10|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|0
1627906640000|2021-08-02 12:17:20|5129.61|5129.61|5129.89|5129.89|5129.9|5129.9|5129.61|5129.61|0
1627906660000|2021-08-02 12:17:40|5129.6|5129.6|5129.38|5129.38|5129.6|5129.6|5129.38|5129.38|0
1627906670000|2021-08-02 12:17:50|5128.66|5128.66|5128.16|5128.16|5128.66|5128.66|5128.16|5128.16|0
1627906680000|2021-08-02 12:18:00|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|0
1627906690000|2021-08-02 12:18:10|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|0
1627906720000|2021-08-02 12:18:40|5127.02|5127.02|5127.45|5127.45|5127.45|5127.45|5127.02|5127.02|0
1627906750000|2021-08-02 12:19:10|5127.67|5127.67|5127.67|5127.67|5127.88|5127.88|5127.67|5127.67|0
1627906770000|2021-08-02 12:19:30|5127.88|5127.88|5128.94|5128.94|5128.94|5128.94|5127.88|5127.88|0
1627906780000|2021-08-02 12:19:40|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|0
1627906800000|2021-08-02 12:20:00|5127.69|5127.69|5126.83|5126.83|5128.27|5128.27|5126.83|5126.83|0
1627906810000|2021-08-02 12:20:10|5126.54|5126.54|5127.44|5127.44|5127.48|5127.48|5126.54|5126.54|0
1627906820000|2021-08-02 12:20:20|5127.22|5127.22|5126.48|5126.48|5127.44|5127.44|5126.48|5126.48|0
1627906830000|2021-08-02 12:20:30|5126.19|5126.19|5125.98|5125.98|5126.19|5126.19|5125.76|5125.76|0
1627906850000|2021-08-02 12:20:50|5125.28|5125.28|5124.99|5124.99|5125.28|5125.28|5124.99|5124.99|0
1627906860000|2021-08-02 12:21:00|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|0
1627906870000|2021-08-02 12:21:10|5125.67|5125.67|5126.4|5126.4|5126.83|5126.83|5125.67|5125.67|0
1627906890000|2021-08-02 12:21:30|5126.83|5126.83|5126.83|5126.83|5126.83|5126.83|5126.4|5126.4|0
1627906910000|2021-08-02 12:21:50|5126.54|5126.54|5127|5127|5127.24|5127.24|5126.54|5126.54|0
1627906920000|2021-08-02 12:22:00|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|5126.81|5126.81|0
1627906930000|2021-08-02 12:22:10|5127.53|5127.53|5127.58|5127.58|5127.58|5127.58|5127.53|5127.53|0
1627906940000|2021-08-02 12:22:20|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|0
1627906960000|2021-08-02 12:22:40|5126.91|5126.91|5127.87|5127.87|5127.87|5127.87|5126.91|5126.91|0
1627906970000|2021-08-02 12:22:50|5127.37|5127.37|5125.38|5125.38|5127.37|5127.37|5125.17|5125.17|0
1627906980000|2021-08-02 12:23:00|5125.36|5125.36|5126.67|5126.67|5126.67|5126.67|5125.36|5125.36|0
1627906990000|2021-08-02 12:23:10|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1627907000000|2021-08-02 12:23:20|5127.19|5127.19|5127.17|5127.17|5127.19|5127.19|5127.17|5127.17|0
1627907010000|2021-08-02 12:23:30|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1627907020000|2021-08-02 12:23:40|5126.93|5126.93|5125.39|5125.39|5126.93|5126.93|5125.39|5125.39|0
1627907030000|2021-08-02 12:23:50|5125.9|5125.9|5126.36|5126.36|5126.43|5126.43|5125.85|5125.85|0
1627907040000|2021-08-02 12:24:00|5126.65|5126.65|5127.05|5127.05|5127.05|5127.05|5126.65|5126.65|0
1627907050000|2021-08-02 12:24:10|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|0
1627907060000|2021-08-02 12:24:20|5126.87|5126.87|5127.94|5127.94|5127.94|5127.94|5126.87|5126.87|0
1627907070000|2021-08-02 12:24:30|5127.65|5127.65|5127.65|5127.65|5127.65|5127.65|5127.65|5127.65|0
1627907080000|2021-08-02 12:24:40|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.22|5127.22|0
1627907090000|2021-08-02 12:24:50|5127.22|5127.22|5127.43|5127.43|5127.43|5127.43|5127.22|5127.22|0
1627907100000|2021-08-02 12:25:00|5126.78|5126.78|5126.74|5126.74|5126.78|5126.78|5126.74|5126.74|0
1627907110000|2021-08-02 12:25:10|5126.96|5126.96|5130.1|5130.1|5130.1|5130.1|5126.96|5126.96|0
1627907120000|2021-08-02 12:25:20|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|0
1627907130000|2021-08-02 12:25:30|5130.29|5130.29|5129.86|5129.86|5130.29|5130.29|5129.86|5129.86|0
1627907140000|2021-08-02 12:25:40|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|0
1627907150000|2021-08-02 12:25:50|5129.84|5129.84|5129.62|5129.62|5129.84|5129.84|5129.62|5129.62|0
1627907160000|2021-08-02 12:26:00|5129.91|5129.91|5130.2|5130.2|5130.2|5130.2|5129.91|5129.91|0
1627907180000|2021-08-02 12:26:20|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|0
1627907190000|2021-08-02 12:26:30|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|0
1627907200000|2021-08-02 12:26:40|5130.92|5130.92|5130.01|5130.01|5131.66|5131.66|5130.01|5130.01|0
1627907210000|2021-08-02 12:26:50|5129.79|5129.79|5130.72|5130.72|5130.72|5130.72|5129.79|5129.79|0
1627907220000|2021-08-02 12:27:00|5130.44|5130.44|5129.96|5129.96|5130.44|5130.44|5129.96|5129.96|0
1627907230000|2021-08-02 12:27:10|5129.98|5129.98|5131.87|5131.87|5132.16|5132.16|5129.98|5129.98|0
1627907250000|2021-08-02 12:27:30|5132.16|5132.16|5131.24|5131.24|5132.17|5132.17|5131.24|5131.24|0
1627907260000|2021-08-02 12:27:40|5131.67|5131.67|5132.87|5132.87|5132.87|5132.87|5131.67|5131.67|0
1627907270000|2021-08-02 12:27:50|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|5132.67|5132.67|0
1627907280000|2021-08-02 12:28:00|5133.47|5133.47|5133.03|5133.03|5133.49|5133.49|5133.03|5133.03|0
1627907290000|2021-08-02 12:28:10|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.06|5133.06|0
1627907300000|2021-08-02 12:28:20|5132.84|5132.84|5131.66|5131.66|5132.84|5132.84|5131.45|5131.45|0
1627907310000|2021-08-02 12:28:30|5131.45|5131.45|5130.49|5130.49|5131.45|5131.45|5130.49|5130.49|0
1627907330000|2021-08-02 12:28:50|5130.71|5130.71|5130.2|5130.2|5130.71|5130.71|5130.2|5130.2|0
1627907340000|2021-08-02 12:29:00|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|0
1627907360000|2021-08-02 12:29:20|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|5130.97|0
1627907390000|2021-08-02 12:29:50|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|5130.92|0
1627907400000|2021-08-02 12:30:00|5131.21|5131.21|5131.57|5131.57|5131.57|5131.57|5131.14|5131.14|0
1627907410000|2021-08-02 12:30:10|5131.35|5131.35|5131.09|5131.09|5131.57|5131.57|5130.66|5130.66|0
1627907420000|2021-08-02 12:30:20|5131.57|5131.57|5132.15|5132.15|5132.15|5132.15|5131.57|5131.57|0
1627907430000|2021-08-02 12:30:30|5132.2|5132.2|5132.25|5132.25|5132.48|5132.48|5132.2|5132.2|0
1627907440000|2021-08-02 12:30:40|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|5132.21|0
1627907450000|2021-08-02 12:30:50|5131.78|5131.78|5132|5132|5132|5132|5131.78|5131.78|0
1627907460000|2021-08-02 12:31:00|5132.29|5132.29|5130.56|5130.56|5132.58|5132.58|5130.56|5130.56|0
1627907470000|2021-08-02 12:31:10|5130.54|5130.54|5130.57|5130.57|5130.57|5130.57|5130.54|5130.54|0
1627907480000|2021-08-02 12:31:20|5130.79|5130.79|5130.23|5130.23|5131.03|5131.03|5130.23|5130.23|0
1627907490000|2021-08-02 12:31:30|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|0
1627907500000|2021-08-02 12:31:40|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|0
1627907510000|2021-08-02 12:31:50|5129.64|5129.64|5129.42|5129.42|5129.64|5129.64|5129.42|5129.42|0
1627907520000|2021-08-02 12:32:00|5128.94|5128.94|5129.23|5129.23|5129.23|5129.23|5128.94|5128.94|0
1627907530000|2021-08-02 12:32:10|5129.18|5129.18|5130.6|5130.6|5130.6|5130.6|5129.16|5129.16|0
1627907540000|2021-08-02 12:32:20|5131.03|5131.03|5131.99|5131.99|5131.99|5131.99|5131.03|5131.03|0
1627907550000|2021-08-02 12:32:30|5131.56|5131.56|5131.3|5131.3|5131.56|5131.56|5130.87|5130.87|0
1627907560000|2021-08-02 12:32:40|5131.28|5131.28|5130.56|5130.56|5131.28|5131.28|5130.56|5130.56|0
1627907570000|2021-08-02 12:32:50|5130.34|5130.34|5130.8|5130.8|5131.01|5131.01|5130.34|5130.34|0
1627907580000|2021-08-02 12:33:00|5129.79|5129.79|5127.93|5127.93|5129.79|5129.79|5127.72|5127.72|0
1627907590000|2021-08-02 12:33:10|5127.72|5127.72|5127.23|5127.23|5127.72|5127.72|5127.23|5127.23|0
1627907600000|2021-08-02 12:33:20|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|0
1627907610000|2021-08-02 12:33:30|5127.38|5127.38|5127.59|5127.59|5127.59|5127.59|5127.38|5127.38|0
1627907620000|2021-08-02 12:33:40|5126.44|5126.44|5126.88|5126.88|5126.88|5126.88|5126.44|5126.44|0
1627907630000|2021-08-02 12:33:50|5127.11|5127.11|5128.17|5128.17|5128.17|5128.17|5126.9|5126.9|0
1627907640000|2021-08-02 12:34:00|5127.95|5127.95|5128.31|5128.31|5128.31|5128.31|5127.88|5127.88|0
1627907650000|2021-08-02 12:34:10|5127.88|5127.88|5127.64|5127.64|5127.88|5127.88|5127.21|5127.21|0
1627907660000|2021-08-02 12:34:20|5127.93|5127.93|5127.69|5127.69|5127.93|5127.93|5127.69|5127.69|0
1627907670000|2021-08-02 12:34:30|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|0
1627907680000|2021-08-02 12:34:40|5127.48|5127.48|5127.19|5127.19|5127.48|5127.48|5127.19|5127.19|0
1627907690000|2021-08-02 12:34:50|5126.76|5126.76|5126.54|5126.54|5126.76|5126.76|5126.54|5126.54|0
1627907700000|2021-08-02 12:35:00|5126.25|5126.25|5126.25|5126.25|5126.54|5126.54|5126.25|5126.25|0
1627907710000|2021-08-02 12:35:10|5125.96|5125.96|5126.39|5126.39|5126.39|5126.39|5125.96|5125.96|0
1627907720000|2021-08-02 12:35:20|5126.61|5126.61|5124.77|5124.77|5126.82|5126.82|5124.77|5124.77|0
1627907730000|2021-08-02 12:35:30|5124.98|5124.98|5122.26|5122.26|5124.98|5124.98|5121.62|5121.62|0
1627907740000|2021-08-02 12:35:40|5121.55|5121.55|5122.13|5122.13|5122.13|5122.13|5121.55|5121.55|0
1627907750000|2021-08-02 12:35:50|5122.37|5122.37|5122.84|5122.84|5123.51|5123.51|5122.37|5122.37|0
1627907760000|2021-08-02 12:36:00|5123.06|5123.06|5123.78|5123.78|5123.78|5123.78|5123.06|5123.06|0
1627907770000|2021-08-02 12:36:10|5124.02|5124.02|5124.84|5124.84|5124.84|5124.84|5124.02|5124.02|0
1627907780000|2021-08-02 12:36:20|5125.05|5125.05|5125.3|5125.3|5125.3|5125.3|5124.87|5124.87|0
1627907790000|2021-08-02 12:36:30|5124.58|5124.58|5124.4|5124.4|5124.79|5124.79|5123.93|5123.93|0
1627907800000|2021-08-02 12:36:40|5124.18|5124.18|5123.39|5123.39|5124.18|5124.18|5123.17|5123.17|0
1627907810000|2021-08-02 12:36:50|5122.81|5122.81|5121.61|5121.61|5122.81|5122.81|5121.61|5121.61|0
1627907820000|2021-08-02 12:37:00|5121.85|5121.85|5123.12|5123.12|5123.12|5123.12|5121.64|5121.64|0
1627907830000|2021-08-02 12:37:10|5123.34|5123.34|5123.12|5123.12|5123.34|5123.34|5123.12|5123.12|0
1627907840000|2021-08-02 12:37:20|5123.34|5123.34|5123.34|5123.34|5123.34|5123.34|5123.34|5123.34|0
1627907870000|2021-08-02 12:37:50|5123.77|5123.77|5123.08|5123.08|5123.77|5123.77|5123.08|5123.08|0
1627907880000|2021-08-02 12:38:00|5123.3|5123.3|5122.51|5122.51|5123.3|5123.3|5122.51|5122.51|0
1627907890000|2021-08-02 12:38:10|5121.86|5121.86|5122.07|5122.07|5122.07|5122.07|5121.64|5121.64|0
1627907910000|2021-08-02 12:38:30|5122.11|5122.11|5122.17|5122.17|5122.17|5122.17|5122.11|5122.11|0
1627907920000|2021-08-02 12:38:40|5122.6|5122.6|5122.68|5122.68|5123.4|5123.4|5122.6|5122.6|0
1627907930000|2021-08-02 12:38:50|5123.11|5123.11|5123.92|5123.92|5123.92|5123.92|5123.11|5123.11|0
1627907940000|2021-08-02 12:39:00|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|5124.21|0
1627907950000|2021-08-02 12:39:10|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|0
1627907960000|2021-08-02 12:39:20|5124.96|5124.96|5122.8|5122.8|5124.96|5124.96|5122.8|5122.8|0
1627907970000|2021-08-02 12:39:30|5122.84|5122.84|5122.36|5122.36|5122.84|5122.84|5122.36|5122.36|0
1627907980000|2021-08-02 12:39:40|5122.15|5122.15|5122.13|5122.13|5122.15|5122.15|5122.13|5122.13|0
1627907990000|2021-08-02 12:39:50|5121.7|5121.7|5121.25|5121.25|5121.7|5121.7|5121.25|5121.25|0
1627908000000|2021-08-02 12:40:00|5120.09|5120.09|5120.03|5120.03|5120.09|5120.09|5120.03|5120.03|0
1627908010000|2021-08-02 12:40:10|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|0
1627908020000|2021-08-02 12:40:20|5120.27|5120.27|5119.98|5119.98|5120.27|5120.27|5119.55|5119.55|0
1627908030000|2021-08-02 12:40:30|5119.53|5119.53|5118.42|5118.42|5119.53|5119.53|5118.42|5118.42|0
1627908080000|2021-08-02 12:41:20|5118.71|5118.71|5118.78|5118.78|5119.07|5119.07|5118.35|5118.35|0
1627908090000|2021-08-02 12:41:30|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|0
1627908130000|2021-08-02 12:42:10|5118.8|5118.8|5119.09|5119.09|5119.33|5119.33|5118.8|5118.8|0
1627908160000|2021-08-02 12:42:40|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|0
1627908170000|2021-08-02 12:42:50|5119.09|5119.09|5118.13|5118.13|5119.33|5119.33|5118.13|5118.13|0
1627908180000|2021-08-02 12:43:00|5117.84|5117.84|5117.19|5117.19|5117.84|5117.84|5117.19|5117.19|0
1627908190000|2021-08-02 12:43:10|5117.41|5117.41|5118.49|5118.49|5118.49|5118.49|5117.41|5117.41|0
1627908200000|2021-08-02 12:43:20|5118.71|5118.71|5118.77|5118.77|5118.77|5118.77|5118.71|5118.71|0
1627908210000|2021-08-02 12:43:30|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|0
1627908220000|2021-08-02 12:43:40|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|0
1627908230000|2021-08-02 12:43:50|5118.22|5118.22|5116.91|5116.91|5118.22|5118.22|5116.91|5116.91|0
1627908250000|2021-08-02 12:44:10|5116.62|5116.62|5116.19|5116.19|5116.62|5116.62|5116.19|5116.19|0
1627908260000|2021-08-02 12:44:20|5117.05|5117.05|5116.38|5116.38|5117.05|5117.05|5116.38|5116.38|0
1627908290000|2021-08-02 12:44:50|5116.96|5116.96|5116.72|5116.72|5116.96|5116.96|5116.72|5116.72|0
1627908300000|2021-08-02 12:45:00|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|0
1627908310000|2021-08-02 12:45:10|5116.65|5116.65|5116.43|5116.43|5116.65|5116.65|5116|5116|0
1627908320000|2021-08-02 12:45:20|5116.45|5116.45|5116.02|5116.02|5116.45|5116.45|5116.02|5116.02|0
1627908330000|2021-08-02 12:45:30|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1627908350000|2021-08-02 12:45:50|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|0
1627908360000|2021-08-02 12:46:00|5115.31|5115.31|5114.8|5114.8|5115.31|5115.31|5114.8|5114.8|0
1627908370000|2021-08-02 12:46:10|5114.79|5114.79|5113.24|5113.24|5114.79|5114.79|5113.24|5113.24|0
1627908380000|2021-08-02 12:46:20|5112.95|5112.95|5113.24|5113.24|5113.24|5113.24|5112.95|5112.95|0
1627908400000|2021-08-02 12:46:40|5112.95|5112.95|5112.95|5112.95|5112.95|5112.95|5112.95|5112.95|0
1627908410000|2021-08-02 12:46:50|5111.76|5111.76|5110.64|5110.64|5111.76|5111.76|5110.64|5110.64|0
1627908420000|2021-08-02 12:47:00|5110.07|5110.07|5110.17|5110.17|5110.46|5110.46|5109.95|5109.95|0
1627908430000|2021-08-02 12:47:10|5109.74|5109.74|5109.45|5109.45|5109.74|5109.74|5109.45|5109.45|0
1627908440000|2021-08-02 12:47:20|5108.26|5108.26|5108.26|5108.26|5108.26|5108.26|5108.26|5108.26|0
1627908450000|2021-08-02 12:47:30|5107.82|5107.82|5107.61|5107.61|5107.82|5107.82|5107.61|5107.61|0
1627908460000|2021-08-02 12:47:40|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|0
1627908480000|2021-08-02 12:48:00|5107.82|5107.82|5107.1|5107.1|5107.82|5107.82|5107.1|5107.1|0
1627908490000|2021-08-02 12:48:10|5107.53|5107.53|5107.5|5107.5|5107.53|5107.53|5107.5|5107.5|0
1627908510000|2021-08-02 12:48:30|5107.26|5107.26|5108.72|5108.72|5108.72|5108.72|5107.26|5107.26|0
1627908530000|2021-08-02 12:48:50|5108.14|5108.14|5108.61|5108.61|5108.61|5108.61|5108.14|5108.14|0
1627908540000|2021-08-02 12:49:00|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|0
1627908550000|2021-08-02 12:49:10|5108.79|5108.79|5108.54|5108.54|5108.79|5108.79|5108.54|5108.54|0
1627908570000|2021-08-02 12:49:30|5108.75|5108.75|5108.04|5108.04|5108.75|5108.75|5107.82|5107.82|0
1627908580000|2021-08-02 12:49:40|5108.25|5108.25|5108.83|5108.83|5109.05|5109.05|5108.25|5108.25|0
1627908590000|2021-08-02 12:49:50|5109.05|5109.05|5109.26|5109.26|5109.48|5109.48|5109.05|5109.05|0
1627908600000|2021-08-02 12:50:00|5109.48|5109.48|5110.86|5110.86|5110.86|5110.86|5109.48|5109.48|0
1627908610000|2021-08-02 12:50:10|5110.65|5110.65|5110.22|5110.22|5110.65|5110.65|5110.22|5110.22|0
1627908620000|2021-08-02 12:50:20|5110.43|5110.43|5110.72|5110.72|5110.72|5110.72|5110|5110|0
1627908630000|2021-08-02 12:50:30|5110.29|5110.29|5109.52|5109.52|5110.29|5110.29|5109.52|5109.52|0
1627908640000|2021-08-02 12:50:40|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.77|5109.77|0
1627908650000|2021-08-02 12:50:50|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5108.65|5108.65|0
1627908660000|2021-08-02 12:51:00|5109.18|5109.18|5109.18|5109.18|5109.18|5109.18|5109.15|5109.15|0
1627908670000|2021-08-02 12:51:10|5109.47|5109.47|5109.69|5109.69|5109.69|5109.69|5109.47|5109.47|0
1627908680000|2021-08-02 12:51:20|5110.62|5110.62|5112.11|5112.11|5112.11|5112.11|5110.62|5110.62|0
1627908690000|2021-08-02 12:51:30|5112.32|5112.32|5111.89|5111.89|5112.32|5112.32|5111.89|5111.89|0
1627908730000|2021-08-02 12:52:10|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|0
1627908750000|2021-08-02 12:52:30|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|0
1627908760000|2021-08-02 12:52:40|5110.85|5110.85|5110.85|5110.85|5110.85|5110.85|5110.85|5110.85|0
1627908770000|2021-08-02 12:52:50|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|0
1627908790000|2021-08-02 12:53:10|5111.64|5111.64|5113.02|5113.02|5113.02|5113.02|5111.64|5111.64|0
1627908800000|2021-08-02 12:53:20|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|0
1627908810000|2021-08-02 12:53:30|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|0
1627908830000|2021-08-02 12:53:50|5115.3|5115.3|5115.61|5115.61|5115.83|5115.83|5115.3|5115.3|0
1627908840000|2021-08-02 12:54:00|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|0
1627908850000|2021-08-02 12:54:10|5113.89|5113.89|5113.89|5113.89|5113.89|5113.89|5113.67|5113.67|0
1627908860000|2021-08-02 12:54:20|5113.67|5113.67|5113.67|5113.67|5113.67|5113.67|5113.67|5113.67|0
1627908870000|2021-08-02 12:54:30|5112.96|5112.96|5113.17|5113.17|5113.17|5113.17|5112.96|5112.96|0
1627908880000|2021-08-02 12:54:40|5113.41|5113.41|5113.65|5113.65|5113.65|5113.65|5113.41|5113.41|0
1627908890000|2021-08-02 12:54:50|5113.86|5113.86|5113.65|5113.65|5113.86|5113.86|5113.65|5113.65|0
1627908900000|2021-08-02 12:55:00|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|0
1627908910000|2021-08-02 12:55:10|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1627908920000|2021-08-02 12:55:20|5114.3|5114.3|5115.06|5115.06|5115.06|5115.06|5114.3|5114.3|0
1627908930000|2021-08-02 12:55:30|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|0
1627908940000|2021-08-02 12:55:40|5115.08|5115.08|5116.26|5116.26|5116.26|5116.26|5115.08|5115.08|0
1627908950000|2021-08-02 12:55:50|5116.04|5116.04|5115.83|5115.83|5116.04|5116.04|5115.83|5115.83|0
1627908960000|2021-08-02 12:56:00|5116.74|5116.74|5116.7|5116.7|5116.74|5116.74|5116.68|5116.68|0
1627908970000|2021-08-02 12:56:10|5117.13|5117.13|5117.85|5117.85|5117.85|5117.85|5117.13|5117.13|0
1627908980000|2021-08-02 12:56:20|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|5117.56|0
1627909010000|2021-08-02 12:56:50|5117.27|5117.27|5116.77|5116.77|5117.27|5117.27|5116.55|5116.55|0
1627909020000|2021-08-02 12:57:00|5116.05|5116.05|5115.72|5115.72|5116.05|5116.05|5115.72|5115.72|0
1627909050000|2021-08-02 12:57:30|5115.05|5115.05|5115.26|5115.26|5115.26|5115.26|5115.05|5115.05|0
1627909060000|2021-08-02 12:57:40|5115.7|5115.7|5115.48|5115.48|5115.7|5115.7|5115.48|5115.48|0
1627909070000|2021-08-02 12:57:50|5115.26|5115.26|5115.55|5115.55|5115.55|5115.55|5115.26|5115.26|0
1627909080000|2021-08-02 12:58:00|5115.79|5115.79|5116.46|5116.46|5116.46|5116.46|5115.79|5115.79|0
1627909090000|2021-08-02 12:58:10|5117.33|5117.33|5118.22|5118.22|5118.22|5118.22|5117.33|5117.33|0
1627909110000|2021-08-02 12:58:30|5118.51|5118.51|5118.07|5118.07|5118.51|5118.51|5118.07|5118.07|0
1627909130000|2021-08-02 12:58:50|5118.55|5118.55|5119.03|5119.03|5119.03|5119.03|5118.55|5118.55|0
1627909150000|2021-08-02 12:59:10|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|0
1627909160000|2021-08-02 12:59:20|5118.53|5118.53|5118.74|5118.74|5118.74|5118.74|5118.53|5118.53|0
1627909170000|2021-08-02 12:59:30|5118.53|5118.53|5119.32|5119.32|5119.32|5119.32|5118.53|5118.53|0
1627909180000|2021-08-02 12:59:40|5119.11|5119.11|5119.56|5119.56|5119.56|5119.56|5119.11|5119.11|0
1627909190000|2021-08-02 12:59:50|5119.35|5119.35|5120.04|5120.04|5120.04|5120.04|5119.35|5119.35|0
1627909200000|2021-08-02 13:00:00|5120.08|5120.08|5120.88|5120.88|5121.14|5121.14|5120.08|5120.08|0
1627909220000|2021-08-02 13:00:20|5120.89|5120.89|5121.44|5121.44|5121.44|5121.44|5120.89|5120.89|0
1627909230000|2021-08-02 13:00:30|5121.01|5121.01|5121.44|5121.44|5121.44|5121.44|5121.01|5121.01|0
1627909240000|2021-08-02 13:00:40|5121.2|5121.2|5120.48|5120.48|5121.2|5121.2|5120.48|5120.48|0
1627909250000|2021-08-02 13:00:50|5121.06|5121.06|5120.15|5120.15|5121.06|5121.06|5120.15|5120.15|0
1627909260000|2021-08-02 13:01:00|5120.58|5120.58|5121.66|5121.66|5121.87|5121.87|5120.58|5120.58|0
1627909270000|2021-08-02 13:01:10|5121.87|5121.87|5123.12|5123.12|5123.12|5123.12|5121.87|5121.87|0
1627909280000|2021-08-02 13:01:20|5122.83|5122.83|5123.41|5123.41|5123.41|5123.41|5122.83|5122.83|0
1627909290000|2021-08-02 13:01:30|5123.63|5123.63|5124.13|5124.13|5124.13|5124.13|5123.63|5123.63|0
1627909300000|2021-08-02 13:01:40|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|5123.92|0
1627909310000|2021-08-02 13:01:50|5123.63|5123.63|5121.14|5121.14|5123.65|5123.65|5121.14|5121.14|0
1627909320000|2021-08-02 13:02:00|5120.92|5120.92|5120.34|5120.34|5120.92|5120.92|5120.05|5120.05|0
1627909330000|2021-08-02 13:02:10|5120.63|5120.63|5121.75|5121.75|5121.75|5121.75|5120.63|5120.63|0
1627909340000|2021-08-02 13:02:20|5122.04|5122.04|5122.38|5122.38|5123.1|5123.1|5122.04|5122.04|0
1627909350000|2021-08-02 13:02:30|5122.17|5122.17|5122.86|5122.86|5123.1|5123.1|5122.17|5122.17|0
1627909360000|2021-08-02 13:02:40|5123.08|5123.08|5123.8|5123.8|5123.8|5123.8|5122.79|5122.79|0
1627909370000|2021-08-02 13:02:50|5124.04|5124.04|5124.08|5124.08|5124.08|5124.08|5124.04|5124.04|0
1627909380000|2021-08-02 13:03:00|5124.37|5124.37|5124.38|5124.38|5124.38|5124.38|5124.37|5124.37|0
1627909390000|2021-08-02 13:03:10|5124.61|5124.61|5124.85|5124.85|5124.85|5124.85|5124.61|5124.61|0
1627909400000|2021-08-02 13:03:20|5124.4|5124.4|5124.11|5124.11|5124.4|5124.4|5124.11|5124.11|0
1627909410000|2021-08-02 13:03:30|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|0
1627909420000|2021-08-02 13:03:40|5123.34|5123.34|5122.84|5122.84|5123.34|5123.34|5122.63|5122.63|0
1627909430000|2021-08-02 13:03:50|5122.63|5122.63|5122.12|5122.12|5122.84|5122.84|5122.12|5122.12|0
1627909440000|2021-08-02 13:04:00|5122.43|5122.43|5123.06|5123.06|5123.06|5123.06|5122.43|5122.43|0
1627909450000|2021-08-02 13:04:10|5122.77|5122.77|5123.06|5123.06|5123.06|5123.06|5122.34|5122.34|0
1627909470000|2021-08-02 13:04:30|5123.35|5123.35|5120.31|5120.31|5123.35|5123.35|5119.68|5119.68|0
1627909480000|2021-08-02 13:04:40|5120.07|5120.07|5120.01|5120.01|5120.07|5120.07|5119.94|5119.94|0
1627909490000|2021-08-02 13:04:50|5118.85|5118.85|5118.59|5118.59|5119.23|5119.23|5118.56|5118.56|0
1627909500000|2021-08-02 13:05:00|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|0
1627909510000|2021-08-02 13:05:10|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|0
1627909520000|2021-08-02 13:05:20|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.02|5119.02|0
1627909530000|2021-08-02 13:05:30|5118.51|5118.51|5118.78|5118.78|5118.8|5118.8|5118.3|5118.3|0
1627909540000|2021-08-02 13:05:40|5119.07|5119.07|5118.63|5118.63|5119.51|5119.51|5118.63|5118.63|0
1627909550000|2021-08-02 13:05:50|5118.15|5118.15|5118.39|5118.39|5118.89|5118.89|5118.15|5118.15|0
1627909560000|2021-08-02 13:06:00|5118.7|5118.7|5120.21|5120.21|5120.26|5120.26|5118.7|5118.7|0
1627909570000|2021-08-02 13:06:10|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1627909580000|2021-08-02 13:06:20|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|0
1627909590000|2021-08-02 13:06:30|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1627909600000|2021-08-02 13:06:40|5120.19|5120.19|5119.97|5119.97|5121.23|5121.23|5119.97|5119.97|0
1627909610000|2021-08-02 13:06:50|5120.19|5120.19|5119.54|5119.54|5120.19|5120.19|5119.54|5119.54|0
1627909620000|2021-08-02 13:07:00|5120.19|5120.19|5120.42|5120.42|5120.42|5120.42|5120.19|5120.19|0
1627909630000|2021-08-02 13:07:10|5120.86|5120.86|5121.33|5121.33|5121.33|5121.33|5120.86|5120.86|0
1627909640000|2021-08-02 13:07:20|5121.35|5121.35|5120.89|5120.89|5121.35|5121.35|5120.65|5120.65|0
1627909650000|2021-08-02 13:07:30|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|0
1627909660000|2021-08-02 13:07:40|5120.39|5120.39|5118.28|5118.28|5120.39|5120.39|5118.28|5118.28|0
1627909670000|2021-08-02 13:07:50|5117.85|5117.85|5118.68|5118.68|5118.68|5118.68|5117.83|5117.83|0
1627909680000|2021-08-02 13:08:00|5119.11|5119.11|5118.6|5118.6|5119.37|5119.37|5118.6|5118.6|0
1627909690000|2021-08-02 13:08:10|5118.36|5118.36|5116.66|5116.66|5118.36|5118.36|5116.08|5116.08|0
1627909700000|2021-08-02 13:08:20|5116.08|5116.08|5116.51|5116.51|5116.51|5116.51|5116.08|5116.08|0
1627909730000|2021-08-02 13:08:50|5117.09|5117.09|5117.52|5117.52|5117.52|5117.52|5117.09|5117.09|0
1627909750000|2021-08-02 13:09:10|5117.09|5117.09|5117.21|5117.21|5117.21|5117.21|5116.66|5116.66|0
1627909760000|2021-08-02 13:09:20|5117.68|5117.68|5117.47|5117.47|5117.68|5117.68|5117.47|5117.47|0
1627909780000|2021-08-02 13:09:40|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|0
1627909800000|2021-08-02 13:10:00|5117.57|5117.57|5117.57|5117.57|5117.86|5117.86|5117.28|5117.28|0
1627909810000|2021-08-02 13:10:10|5117.79|5117.79|5117.79|5117.79|5117.79|5117.79|5117.57|5117.57|0
1627909820000|2021-08-02 13:10:20|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|0
1627909840000|2021-08-02 13:10:40|5117.48|5117.48|5117.46|5117.46|5117.48|5117.48|5117.46|5117.46|0
1627909850000|2021-08-02 13:10:50|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|0
1627909860000|2021-08-02 13:11:00|5117.89|5117.89|5116.74|5116.74|5118.34|5118.34|5116.74|5116.74|0
1627909870000|2021-08-02 13:11:10|5116.96|5116.96|5116.67|5116.67|5116.96|5116.96|5116.67|5116.67|0
1627909890000|2021-08-02 13:11:30|5116.91|5116.91|5116.89|5116.89|5116.91|5116.91|5116.89|5116.89|0
1627909910000|2021-08-02 13:11:50|5117.18|5117.18|5116.96|5116.96|5117.18|5117.18|5116.96|5116.96|0
1627909930000|2021-08-02 13:12:10|5117.25|5117.25|5117.71|5117.71|5117.71|5117.71|5117.25|5117.25|0
1627909950000|2021-08-02 13:12:30|5117.74|5117.74|5119.81|5119.81|5119.83|5119.83|5117.74|5117.74|0
1627909960000|2021-08-02 13:12:40|5119.85|5119.85|5119.16|5119.16|5119.85|5119.85|5119.16|5119.16|0
1627909970000|2021-08-02 13:12:50|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|0
1627909980000|2021-08-02 13:13:00|5118.56|5118.56|5118.85|5118.85|5118.85|5118.85|5118.56|5118.56|0
1627909990000|2021-08-02 13:13:10|5118.2|5118.2|5117.51|5117.51|5118.2|5118.2|5117.51|5117.51|0
1627910030000|2021-08-02 13:13:50|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|0
1627910040000|2021-08-02 13:14:00|5117.75|5117.75|5117.98|5117.98|5117.98|5117.98|5117.75|5117.75|0
1627910050000|2021-08-02 13:14:10|5117.69|5117.69|5117.41|5117.41|5117.69|5117.69|5117.41|5117.41|0
1627910060000|2021-08-02 13:14:20|5117.12|5117.12|5117.67|5117.67|5117.67|5117.67|5116.88|5116.88|0
1627910080000|2021-08-02 13:14:40|5118.15|5118.15|5118.36|5118.36|5118.87|5118.87|5118.15|5118.15|0
1627910090000|2021-08-02 13:14:50|5118.89|5118.89|5120.02|5120.02|5120.02|5120.02|5118.89|5118.89|0
1627910110000|2021-08-02 13:15:10|5120.47|5120.47|5121.48|5121.48|5121.48|5121.48|5120.26|5120.26|0
1627910120000|2021-08-02 13:15:20|5121.27|5121.27|5122.74|5122.74|5122.76|5122.76|5121.27|5121.27|0
1627910130000|2021-08-02 13:15:30|5122.5|5122.5|5122.74|5122.74|5122.74|5122.74|5122.5|5122.5|0
1627910140000|2021-08-02 13:15:40|5122.98|5122.98|5123.56|5123.56|5123.56|5123.56|5122.98|5122.98|0
1627910150000|2021-08-02 13:15:50|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|0
1627910160000|2021-08-02 13:16:00|5122.84|5122.84|5123.13|5123.13|5123.13|5123.13|5122.84|5122.84|0
1627910170000|2021-08-02 13:16:10|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|0
1627910180000|2021-08-02 13:16:20|5121.93|5121.93|5121.18|5121.18|5121.93|5121.93|5121.15|5121.15|0
1627910190000|2021-08-02 13:16:30|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|0
1627910200000|2021-08-02 13:16:40|5120.59|5120.59|5120.84|5120.84|5120.87|5120.87|5120.58|5120.58|0
1627910210000|2021-08-02 13:16:50|5121.06|5121.06|5121.8|5121.8|5121.8|5121.8|5121.06|5121.06|0
1627910220000|2021-08-02 13:17:00|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|5122.02|0
1627910260000|2021-08-02 13:17:40|5122|5122|5122|5122|5122|5122|5122|5122|0
1627910270000|2021-08-02 13:17:50|5121.78|5121.78|5122|5122|5122|5122|5121.78|5121.78|0
1627910280000|2021-08-02 13:18:00|5121.57|5121.57|5121.78|5121.78|5121.78|5121.78|5121.57|5121.57|0
1627910290000|2021-08-02 13:18:10|5121.31|5121.31|5121.52|5121.52|5121.52|5121.52|5121.31|5121.31|0
1627910300000|2021-08-02 13:18:20|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|0
1627910310000|2021-08-02 13:18:30|5121.92|5121.92|5121.92|5121.92|5121.92|5121.92|5121.92|5121.92|0
1627910320000|2021-08-02 13:18:40|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|0
1627910330000|2021-08-02 13:18:50|5122.96|5122.96|5123.5|5123.5|5124.95|5124.95|5122.96|5122.96|0
1627910340000|2021-08-02 13:19:00|5123.07|5123.07|5121.9|5121.9|5123.65|5123.65|5121.25|5121.25|0
1627910350000|2021-08-02 13:19:10|5122.33|5122.33|5122.35|5122.35|5122.64|5122.64|5122.06|5122.06|0
1627910360000|2021-08-02 13:19:20|5122.64|5122.64|5122.06|5122.06|5122.64|5122.64|5122.06|5122.06|0
1627910370000|2021-08-02 13:19:30|5122.28|5122.28|5122.86|5122.86|5122.87|5122.87|5122.28|5122.28|0
1627910380000|2021-08-02 13:19:40|5122.84|5122.84|5122.84|5122.84|5123.06|5123.06|5122.84|5122.84|0
1627910390000|2021-08-02 13:19:50|5123.06|5123.06|5122.41|5122.41|5123.06|5123.06|5122.41|5122.41|0
1627910400000|2021-08-02 13:20:00|5121.5|5121.5|5122.11|5122.11|5122.15|5122.15|5121.5|5121.5|0
1627910410000|2021-08-02 13:20:10|5121.82|5121.82|5122.11|5122.11|5122.11|5122.11|5121.82|5121.82|0
1627910420000|2021-08-02 13:20:20|5122.07|5122.07|5122.11|5122.11|5122.11|5122.11|5122.07|5122.07|0
1627910430000|2021-08-02 13:20:30|5122.39|5122.39|5122.61|5122.61|5122.61|5122.61|5122.39|5122.39|0
1627910440000|2021-08-02 13:20:40|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|0
1627910450000|2021-08-02 13:20:50|5122.11|5122.11|5121.6|5121.6|5122.11|5122.11|5121.6|5121.6|0
1627910460000|2021-08-02 13:21:00|5121.84|5121.84|5122.75|5122.75|5122.75|5122.75|5121.84|5121.84|0
1627910480000|2021-08-02 13:21:20|5122.27|5122.27|5121.65|5121.65|5122.51|5122.51|5121.65|5121.65|0
1627910490000|2021-08-02 13:21:30|5121.63|5121.63|5122.16|5122.16|5122.16|5122.16|5121.42|5121.42|0
1627910500000|2021-08-02 13:21:40|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|5122.11|0
1627910510000|2021-08-02 13:21:50|5122.32|5122.32|5123.25|5123.25|5123.25|5123.25|5122.32|5122.32|0
1627910520000|2021-08-02 13:22:00|5123.54|5123.54|5123.09|5123.09|5123.83|5123.83|5123.04|5123.04|0
1627910530000|2021-08-02 13:22:10|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|0
1627910550000|2021-08-02 13:22:30|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|0
1627910560000|2021-08-02 13:22:40|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|0
1627910570000|2021-08-02 13:22:50|5121.35|5121.35|5121.38|5121.38|5121.43|5121.43|5120.94|5120.94|0
1627910580000|2021-08-02 13:23:00|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|0
1627910590000|2021-08-02 13:23:10|5121.16|5121.16|5121.2|5121.2|5121.2|5121.2|5121.16|5121.16|0
1627910600000|2021-08-02 13:23:20|5121.41|5121.41|5121.41|5121.41|5121.41|5121.41|5121.41|5121.41|0
1627910620000|2021-08-02 13:23:40|5121.18|5121.18|5121.41|5121.41|5121.7|5121.7|5121.18|5121.18|0
1627910630000|2021-08-02 13:23:50|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|0
1627910640000|2021-08-02 13:24:00|5121.41|5121.41|5118.85|5118.85|5121.41|5121.41|5118.85|5118.85|0
1627910650000|2021-08-02 13:24:10|5119.07|5119.07|5119.14|5119.14|5119.58|5119.58|5119.07|5119.07|0
1627910660000|2021-08-02 13:24:20|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|0
1627910670000|2021-08-02 13:24:30|5119.81|5119.81|5120.32|5120.32|5120.32|5120.32|5119.81|5119.81|0
1627910680000|2021-08-02 13:24:40|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|0
1627910690000|2021-08-02 13:24:50|5121.09|5121.09|5121.3|5121.3|5121.3|5121.3|5121.09|5121.09|0
1627910700000|2021-08-02 13:25:00|5121.06|5121.06|5121.35|5121.35|5121.35|5121.35|5121.06|5121.06|0
1627910710000|2021-08-02 13:25:10|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|0
1627910720000|2021-08-02 13:25:20|5120.77|5120.77|5120.48|5120.48|5121.06|5121.06|5120.48|5120.48|0
1627910730000|2021-08-02 13:25:30|5120.03|5120.03|5118.59|5118.59|5120.25|5120.25|5118.38|5118.38|0
1627910740000|2021-08-02 13:25:40|5118.57|5118.57|5117.11|5117.11|5118.57|5118.57|5117.11|5117.11|0
1627910750000|2021-08-02 13:25:50|5116.9|5116.9|5115.19|5115.19|5116.9|5116.9|5115.19|5115.19|0
1627910760000|2021-08-02 13:26:00|5115.16|5115.16|5114.71|5114.71|5115.16|5115.16|5114.71|5114.71|0
1627910780000|2021-08-02 13:26:20|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|0
1627910790000|2021-08-02 13:26:30|5114.93|5114.93|5116.27|5116.27|5116.27|5116.27|5114.35|5114.35|0
1627910800000|2021-08-02 13:26:40|5116.49|5116.49|5116.7|5116.7|5116.7|5116.7|5116.49|5116.49|0
1627910810000|2021-08-02 13:26:50|5116.49|5116.49|5116.73|5116.73|5116.97|5116.97|5116.3|5116.3|0
1627910820000|2021-08-02 13:27:00|5116.97|5116.97|5116.97|5116.97|5116.97|5116.97|5116.97|5116.97|0
1627910850000|2021-08-02 13:27:30|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.32|5116.32|0
1627910860000|2021-08-02 13:27:40|5116.98|5116.98|5117.47|5117.47|5117.47|5117.47|5116.98|5116.98|0
1627910870000|2021-08-02 13:27:50|5117.69|5117.69|5117.92|5117.92|5118.16|5118.16|5117.69|5117.69|0
1627910880000|2021-08-02 13:28:00|5117.7|5117.7|5115.52|5115.52|5117.7|5117.7|5115.04|5115.04|0
1627910890000|2021-08-02 13:28:10|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|0
1627910900000|2021-08-02 13:28:20|5115.55|5115.55|5116.07|5116.07|5116.07|5116.07|5115.55|5115.55|0
1627910910000|2021-08-02 13:28:30|5116.51|5116.51|5116.07|5116.07|5116.51|5116.51|5116.07|5116.07|0
1627910930000|2021-08-02 13:28:50|5115.86|5115.86|5116.15|5116.15|5116.15|5116.15|5115.86|5115.86|0
1627910940000|2021-08-02 13:29:00|5116.79|5116.79|5117.01|5117.01|5117.01|5117.01|5116.79|5116.79|0
1627910970000|2021-08-02 13:29:30|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|5117.23|0
1627910980000|2021-08-02 13:29:40|5117.01|5117.01|5116.99|5116.99|5117.66|5117.66|5116.77|5116.77|0
1627910990000|2021-08-02 13:29:50|5116.75|5116.75|5115.5|5115.5|5116.75|5116.75|5115.5|5115.5|0
1627911000000|2021-08-02 13:30:00|5114.78|5114.78|5107.59|5107.59|5114.78|5114.78|5103.42|5103.42|0
1627911010000|2021-08-02 13:30:10|5108.17|5108.17|5104.12|5104.12|5108.17|5108.17|5101.05|5101.05|0
1627911020000|2021-08-02 13:30:20|5103.9|5103.9|5098.18|5098.18|5104.12|5104.12|5098.18|5098.18|0
1627911030000|2021-08-02 13:30:30|5098.39|5098.39|5100.74|5100.74|5100.74|5100.74|5098.15|5098.15|0
1627911040000|2021-08-02 13:30:40|5100.96|5100.96|5102.72|5102.72|5104.5|5104.5|5100.96|5100.96|0
1627911050000|2021-08-02 13:30:50|5101.67|5101.67|5103.3|5103.3|5103.75|5103.75|5101.67|5101.67|0
1627911060000|2021-08-02 13:31:00|5103.75|5103.75|5106.71|5106.71|5106.71|5106.71|5102.46|5102.46|0
1627911070000|2021-08-02 13:31:10|5106.49|5106.49|5110.72|5110.72|5113.16|5113.16|5106.25|5106.25|0
1627911080000|2021-08-02 13:31:20|5110.02|5110.02|5110.7|5110.7|5110.7|5110.7|5110.02|5110.02|0
1627911090000|2021-08-02 13:31:30|5110.99|5110.99|5113.65|5113.65|5113.67|5113.67|5110.91|5110.91|0
1627911100000|2021-08-02 13:31:40|5113.89|5113.89|5111.68|5111.68|5114.13|5114.13|5111.68|5111.68|0
1627911110000|2021-08-02 13:31:50|5111.92|5111.92|5110.31|5110.31|5112.42|5112.42|5110.31|5110.31|0
1627911120000|2021-08-02 13:32:00|5109.73|5109.73|5111.07|5111.07|5112.19|5112.19|5107.32|5107.32|0
1627911130000|2021-08-02 13:32:10|5110.49|5110.49|5113.99|5113.99|5114.28|5114.28|5110.47|5110.47|0
1627911140000|2021-08-02 13:32:20|5114.21|5114.21|5113.8|5113.8|5115.41|5115.41|5113.65|5113.65|0
1627911150000|2021-08-02 13:32:30|5114.09|5114.09|5115.09|5115.09|5115.09|5115.09|5114.09|5114.09|0
1627911160000|2021-08-02 13:32:40|5115.3|5115.3|5117.54|5117.54|5118.03|5118.03|5115.3|5115.3|0
1627911170000|2021-08-02 13:32:50|5117.25|5117.25|5117.25|5117.25|5117.54|5117.54|5117.02|5117.02|0
1627911180000|2021-08-02 13:33:00|5116.96|5116.96|5122.46|5122.46|5122.46|5122.46|5116.96|5116.96|0
1627911190000|2021-08-02 13:33:10|5122.22|5122.22|5124.62|5124.62|5125.34|5125.34|5122.22|5122.22|0
1627911200000|2021-08-02 13:33:20|5124.38|5124.38|5127.79|5127.79|5127.79|5127.79|5124.38|5124.38|0
1627911210000|2021-08-02 13:33:30|5128.03|5128.03|5125.58|5125.58|5128.03|5128.03|5125.58|5125.58|0
1627911220000|2021-08-02 13:33:40|5125.87|5125.87|5124.36|5124.36|5125.87|5125.87|5124.36|5124.36|0
1627911230000|2021-08-02 13:33:50|5124.07|5124.07|5124.07|5124.07|5124.07|5124.07|5121.63|5121.63|0
1627911240000|2021-08-02 13:34:00|5123.78|5123.78|5122.15|5122.15|5123.99|5123.99|5122.15|5122.15|0
1627911250000|2021-08-02 13:34:10|5122.44|5122.44|5123.16|5123.16|5123.3|5123.3|5121.93|5121.93|0
1627911260000|2021-08-02 13:34:20|5122.94|5122.94|5124.14|5124.14|5124.43|5124.43|5122.15|5122.15|0
1627911270000|2021-08-02 13:34:30|5124.81|5124.81|5123.13|5123.13|5124.81|5124.81|5122.91|5122.91|0
1627911280000|2021-08-02 13:34:40|5123.35|5123.35|5121.19|5121.19|5123.63|5123.63|5121.19|5121.19|0
1627911290000|2021-08-02 13:34:50|5121.4|5121.4|5121.38|5121.38|5121.4|5121.4|5120.47|5120.47|0
1627911300000|2021-08-02 13:35:00|5120.95|5120.95|5118.7|5118.7|5121.16|5121.16|5118.12|5118.12|0
1627911310000|2021-08-02 13:35:10|5118.41|5118.41|5117.9|5117.9|5118.41|5118.41|5117.23|5117.23|0
1627911320000|2021-08-02 13:35:20|5117.66|5117.66|5116.65|5116.65|5117.66|5117.66|5116.65|5116.65|0
1627911330000|2021-08-02 13:35:30|5117.08|5117.08|5116.82|5116.82|5117.08|5117.08|5115.85|5115.85|0
1627911340000|2021-08-02 13:35:40|5117.06|5117.06|5119.14|5119.14|5119.14|5119.14|5117.06|5117.06|0
1627911350000|2021-08-02 13:35:50|5118.91|5118.91|5121.11|5121.11|5121.11|5121.11|5118.32|5118.32|0
1627911360000|2021-08-02 13:36:00|5121.35|5121.35|5123.97|5123.97|5124.49|5124.49|5121.13|5121.13|0
1627911370000|2021-08-02 13:36:10|5123.54|5123.54|5123.23|5123.23|5124.26|5124.26|5122.41|5122.41|0
1627911380000|2021-08-02 13:36:20|5122.94|5122.94|5121.31|5121.31|5122.94|5122.94|5121.02|5121.02|0
1627911390000|2021-08-02 13:36:30|5121.02|5121.02|5122.24|5122.24|5122.24|5122.24|5120.76|5120.76|0
1627911400000|2021-08-02 13:36:40|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.3|5122.3|0
1627911410000|2021-08-02 13:36:50|5122.3|5122.3|5120.35|5120.35|5122.3|5122.3|5120.35|5120.35|0
1627911420000|2021-08-02 13:37:00|5120.93|5120.93|5121.57|5121.57|5122.11|5122.11|5120.93|5120.93|0
1627911430000|2021-08-02 13:37:10|5121.79|5121.79|5120.64|5120.64|5121.82|5121.82|5120.64|5120.64|0
1627911440000|2021-08-02 13:37:20|5120.4|5120.4|5120.12|5120.12|5120.45|5120.45|5119.97|5119.97|0
1627911450000|2021-08-02 13:37:30|5119.9|5119.9|5119.61|5119.61|5119.9|5119.9|5119.61|5119.61|0
1627911460000|2021-08-02 13:37:40|5119.9|5119.9|5119.66|5119.66|5119.9|5119.9|5119.66|5119.66|0
1627911470000|2021-08-02 13:37:50|5119.37|5119.37|5119.58|5119.58|5119.58|5119.58|5119.29|5119.29|0
1627911480000|2021-08-02 13:38:00|5120.16|5120.16|5120.13|5120.13|5121.43|5121.43|5120.13|5120.13|0
1627911490000|2021-08-02 13:38:10|5119.84|5119.84|5117.92|5117.92|5120.06|5120.06|5117.85|5117.85|0
1627911500000|2021-08-02 13:38:20|5118.14|5118.14|5118.4|5118.4|5118.4|5118.4|5118.1|5118.1|0
1627911510000|2021-08-02 13:38:30|5118.61|5118.61|5117.71|5117.71|5118.61|5118.61|5117.1|5117.1|0
1627911520000|2021-08-02 13:38:40|5117.47|5117.47|5117.71|5117.71|5117.71|5117.71|5117.47|5117.47|0
1627911530000|2021-08-02 13:38:50|5117.94|5117.94|5119.75|5119.75|5119.95|5119.95|5117.94|5117.94|0
1627911540000|2021-08-02 13:39:00|5119.97|5119.97|5119.46|5119.46|5120.44|5120.44|5119.39|5119.39|0
1627911550000|2021-08-02 13:39:10|5118.65|5118.65|5116.66|5116.66|5118.65|5118.65|5116.66|5116.66|0
1627911560000|2021-08-02 13:39:20|5117.14|5117.14|5116.15|5116.15|5117.14|5117.14|5115.43|5115.43|0
1627911570000|2021-08-02 13:39:30|5116.36|5116.36|5116.85|5116.85|5117.07|5117.07|5116.35|5116.35|0
1627911580000|2021-08-02 13:39:40|5116.56|5116.56|5116.26|5116.26|5116.78|5116.78|5116.04|5116.04|0
1627911590000|2021-08-02 13:39:50|5116.04|5116.04|5114.08|5114.08|5116.04|5116.04|5113.99|5113.99|0
1627911600000|2021-08-02 13:40:00|5114.82|5114.82|5117.25|5117.25|5117.29|5117.29|5114.82|5114.82|0
1627911610000|2021-08-02 13:40:10|5117.01|5117.01|5118.29|5118.29|5118.29|5118.29|5117.01|5117.01|0
1627911620000|2021-08-02 13:40:20|5118|5118|5119.87|5119.87|5120.01|5120.01|5118|5118|0
1627911630000|2021-08-02 13:40:30|5120.74|5120.74|5120.9|5120.9|5121.14|5121.14|5120.45|5120.45|0
1627911640000|2021-08-02 13:40:40|5121.19|5121.19|5123.79|5123.79|5123.79|5123.79|5121.19|5121.19|0
1627911650000|2021-08-02 13:40:50|5123.36|5123.36|5123.58|5123.58|5123.58|5123.58|5123.36|5123.36|0
1627911660000|2021-08-02 13:41:00|5123|5123|5126.26|5126.26|5127.05|5127.05|5123|5123|0
1627911670000|2021-08-02 13:41:10|5126.04|5126.04|5125.82|5125.82|5126.86|5126.86|5125.81|5125.81|0
1627911680000|2021-08-02 13:41:20|5125.53|5125.53|5125.08|5125.08|5125.58|5125.58|5125.08|5125.08|0
1627911690000|2021-08-02 13:41:30|5125.29|5125.29|5129.46|5129.46|5129.46|5129.46|5125.29|5125.29|0
1627911700000|2021-08-02 13:41:40|5129.23|5129.23|5128.29|5128.29|5129.23|5129.23|5126.22|5126.22|0
1627911710000|2021-08-02 13:41:50|5127.42|5127.42|5127.33|5127.33|5127.62|5127.62|5126.75|5126.75|0
1627911720000|2021-08-02 13:42:00|5127.54|5127.54|5129.8|5129.8|5130.16|5130.16|5127.33|5127.33|0
1627911730000|2021-08-02 13:42:10|5130.01|5130.01|5131.35|5131.35|5131.92|5131.92|5130.01|5130.01|0
1627911740000|2021-08-02 13:42:20|5131.64|5131.64|5130.55|5130.55|5131.64|5131.64|5130.34|5130.34|0
1627911750000|2021-08-02 13:42:30|5130.26|5130.26|5130.77|5130.77|5130.77|5130.77|5130.05|5130.05|0
1627911760000|2021-08-02 13:42:40|5131.06|5131.06|5130.39|5130.39|5131.35|5131.35|5130.39|5130.39|0
1627911770000|2021-08-02 13:42:50|5129.81|5129.81|5129.88|5129.88|5130.39|5130.39|5129.81|5129.81|0
1627911780000|2021-08-02 13:43:00|5130.17|5130.17|5129.93|5129.93|5130.17|5130.17|5129.93|5129.93|0
1627911790000|2021-08-02 13:43:10|5130.15|5130.15|5130.91|5130.91|5131.66|5131.66|5130.15|5130.15|0
1627911800000|2021-08-02 13:43:20|5130.63|5130.63|5129.12|5129.12|5130.63|5130.63|5129.12|5129.12|0
1627911810000|2021-08-02 13:43:30|5128.83|5128.83|5127.39|5127.39|5128.83|5128.83|5126.96|5126.96|0
1627911820000|2021-08-02 13:43:40|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5126.52|5126.52|0
1627911830000|2021-08-02 13:43:50|5128.21|5128.21|5128.45|5128.45|5128.66|5128.66|5128.21|5128.21|0
1627911840000|2021-08-02 13:44:00|5128.16|5128.16|5130.2|5130.2|5130.2|5130.2|5127.7|5127.7|0
1627911850000|2021-08-02 13:44:10|5130.28|5130.28|5132.96|5132.96|5132.96|5132.96|5130.28|5130.28|0
1627911860000|2021-08-02 13:44:20|5132.67|5132.67|5136.51|5136.51|5136.51|5136.51|5132.67|5132.67|0
1627911870000|2021-08-02 13:44:30|5136.22|5136.22|5134.22|5134.22|5136.54|5136.54|5134.22|5134.22|0
1627911880000|2021-08-02 13:44:40|5133.42|5133.42|5132.66|5132.66|5133.42|5133.42|5132.66|5132.66|0
1627911890000|2021-08-02 13:44:50|5132.95|5132.95|5134.21|5134.21|5134.26|5134.26|5132.95|5132.95|0
1627911900000|2021-08-02 13:45:00|5134.83|5134.83|5136.48|5136.48|5137.06|5137.06|5134.83|5134.83|0
1627911910000|2021-08-02 13:45:10|5136.77|5136.77|5139.68|5139.68|5139.89|5139.89|5136.77|5136.77|0
1627911920000|2021-08-02 13:45:20|5139.89|5139.89|5140.53|5140.53|5140.58|5140.58|5139.38|5139.38|0
1627911930000|2021-08-02 13:45:30|5140.24|5140.24|5137.44|5137.44|5140.24|5140.24|5137.44|5137.44|0
1627911940000|2021-08-02 13:45:40|5137.23|5137.23|5135.82|5135.82|5137.44|5137.44|5135.82|5135.82|0
1627911950000|2021-08-02 13:45:50|5136.11|5136.11|5136.84|5136.84|5136.84|5136.84|5136.05|5136.05|0
1627911960000|2021-08-02 13:46:00|5137.53|5137.53|5138.3|5138.3|5138.3|5138.3|5137.51|5137.51|0
1627911970000|2021-08-02 13:46:10|5138.76|5138.76|5139.91|5139.91|5140.12|5140.12|5138.76|5138.76|0
1627911980000|2021-08-02 13:46:20|5139.93|5139.93|5139.5|5139.5|5139.93|5139.93|5139.29|5139.29|0
1627911990000|2021-08-02 13:46:30|5139.79|5139.79|5143.82|5143.82|5143.82|5143.82|5139.79|5139.79|0
1627912000000|2021-08-02 13:46:40|5143.13|5143.13|5144.16|5144.16|5144.64|5144.64|5143.13|5143.13|0
1627912010000|2021-08-02 13:46:50|5144.4|5144.4|5147.38|5147.38|5147.38|5147.38|5144.4|5144.4|0
1627912020000|2021-08-02 13:47:00|5148.03|5148.03|5147.83|5147.83|5148.41|5148.41|5147.57|5147.57|0
1627912030000|2021-08-02 13:47:10|5148.26|5148.26|5148.14|5148.14|5148.36|5148.36|5148.06|5148.06|0
1627912040000|2021-08-02 13:47:20|5148.36|5148.36|5148.62|5148.62|5149.94|5149.94|5148.36|5148.36|0
1627912050000|2021-08-02 13:47:30|5148.04|5148.04|5145.45|5145.45|5148.04|5148.04|5145.45|5145.45|0
1627912060000|2021-08-02 13:47:40|5145.88|5145.88|5146.39|5146.39|5146.68|5146.68|5145.45|5145.45|0
1627912070000|2021-08-02 13:47:50|5146.89|5146.89|5147.85|5147.85|5148.14|5148.14|5146.46|5146.46|0
1627912080000|2021-08-02 13:48:00|5148.14|5148.14|5149.36|5149.36|5149.6|5149.6|5148.14|5148.14|0
1627912090000|2021-08-02 13:48:10|5148.59|5148.59|5149.79|5149.79|5149.79|5149.79|5148.38|5148.38|0
1627912100000|2021-08-02 13:48:20|5149.36|5149.36|5149.4|5149.4|5149.61|5149.61|5149.36|5149.36|0
1627912110000|2021-08-02 13:48:30|5149.61|5149.61|5151.64|5151.64|5151.64|5151.64|5149.61|5149.61|0
1627912120000|2021-08-02 13:48:40|5151.66|5151.66|5152.35|5152.35|5152.35|5152.35|5151.2|5151.2|0
1627912130000|2021-08-02 13:48:50|5153.16|5153.16|5154.48|5154.48|5154.71|5154.71|5153.16|5153.16|0
1627912140000|2021-08-02 13:49:00|5154.51|5154.51|5156.9|5156.9|5157.88|5157.88|5154.51|5154.51|0
1627912150000|2021-08-02 13:49:10|5156.68|5156.68|5156.18|5156.18|5156.68|5156.68|5155.7|5155.7|0
1627912160000|2021-08-02 13:49:20|5155.94|5155.94|5155.44|5155.44|5155.94|5155.94|5155.44|5155.44|0
1627912170000|2021-08-02 13:49:30|5155.65|5155.65|5156.87|5156.87|5156.87|5156.87|5155.65|5155.65|0
1627912180000|2021-08-02 13:49:40|5156.43|5156.43|5155.86|5155.86|5156.43|5156.43|5155.42|5155.42|0
1627912190000|2021-08-02 13:49:50|5156.07|5156.07|5157.17|5157.17|5157.17|5157.17|5156.07|5156.07|0
1627912200000|2021-08-02 13:50:00|5156.88|5156.88|5159.67|5159.67|5159.67|5159.67|5156.88|5156.88|0
1627912210000|2021-08-02 13:50:10|5159.69|5159.69|5153.19|5153.19|5159.71|5159.71|5153.19|5153.19|0
1627912220000|2021-08-02 13:50:20|5152.9|5152.9|5155.48|5155.48|5155.48|5155.48|5152.45|5152.45|0
1627912230000|2021-08-02 13:50:30|5155.69|5155.69|5155.93|5155.93|5158.13|5158.13|5155.69|5155.69|0
1627912240000|2021-08-02 13:50:40|5155.5|5155.5|5154.89|5154.89|5155.5|5155.5|5154.37|5154.37|0
1627912250000|2021-08-02 13:50:50|5153.8|5153.8|5150.42|5150.42|5153.8|5153.8|5150.42|5150.42|0
1627912260000|2021-08-02 13:51:00|5149.99|5149.99|5151.05|5151.05|5151.34|5151.34|5149.3|5149.3|0
1627912270000|2021-08-02 13:51:10|5150.83|5150.83|5148.67|5148.67|5150.83|5150.83|5148.67|5148.67|0
1627912280000|2021-08-02 13:51:20|5148.69|5148.69|5148.16|5148.16|5148.69|5148.69|5148.11|5148.11|0
1627912290000|2021-08-02 13:51:30|5147.87|5147.87|5145.09|5145.09|5147.87|5147.87|5144.41|5144.41|0
1627912300000|2021-08-02 13:51:40|5145.54|5145.54|5146.75|5146.75|5146.95|5146.95|5145.54|5145.54|0
1627912310000|2021-08-02 13:51:50|5146.76|5146.76|5148.67|5148.67|5148.67|5148.67|5146.76|5146.76|0
1627912320000|2021-08-02 13:52:00|5148.21|5148.21|5148.88|5148.88|5149.37|5149.37|5148.21|5148.21|0
1627912330000|2021-08-02 13:52:10|5148.67|5148.67|5146.68|5146.68|5148.67|5148.67|5145.23|5145.23|0
1627912340000|2021-08-02 13:52:20|5146.46|5146.46|5145.64|5145.64|5146.46|5146.46|5145.64|5145.64|0
1627912350000|2021-08-02 13:52:30|5146.22|5146.22|5149.89|5149.89|5149.89|5149.89|5145.86|5145.86|0
1627912360000|2021-08-02 13:52:40|5150.76|5150.76|5150.94|5150.94|5151.9|5151.9|5150.18|5150.18|0
1627912370000|2021-08-02 13:52:50|5151.18|5151.18|5152.37|5152.37|5152.88|5152.88|5151.18|5151.18|0
1627912380000|2021-08-02 13:53:00|5152.08|5152.08|5152.66|5152.66|5152.8|5152.8|5151.87|5151.87|0
1627912390000|2021-08-02 13:53:10|5152.95|5152.95|5152.59|5152.59|5153.17|5153.17|5152.59|5152.59|0
1627912400000|2021-08-02 13:53:20|5152.88|5152.88|5151.02|5151.02|5153.24|5153.24|5151.02|5151.02|0
1627912410000|2021-08-02 13:53:30|5150.16|5150.16|5151.58|5151.58|5151.58|5151.58|5147.91|5147.91|0
1627912420000|2021-08-02 13:53:40|5152.45|5152.45|5152.72|5152.72|5152.72|5152.72|5152.45|5152.45|0
1627912430000|2021-08-02 13:53:50|5152.4|5152.4|5151.97|5151.97|5152.4|5152.4|5151.68|5151.68|0
1627912440000|2021-08-02 13:54:00|5152.26|5152.26|5153.65|5153.65|5153.65|5153.65|5152.26|5152.26|0
1627912450000|2021-08-02 13:54:10|5153.36|5153.36|5152.64|5152.64|5153.36|5153.36|5151.97|5151.97|0
1627912460000|2021-08-02 13:54:20|5152.14|5152.14|5150.23|5150.23|5152.14|5152.14|5150.01|5150.01|0
1627912470000|2021-08-02 13:54:30|5150.01|5150.01|5150.61|5150.61|5150.61|5150.61|5148.83|5148.83|0
1627912480000|2021-08-02 13:54:40|5150.39|5150.39|5149.36|5149.36|5150.39|5150.39|5148.11|5148.11|0
1627912490000|2021-08-02 13:54:50|5150.61|5150.61|5150.18|5150.18|5150.83|5150.83|5150.18|5150.18|0
1627912500000|2021-08-02 13:55:00|5149.96|5149.96|5149.84|5149.84|5150.76|5150.76|5149.84|5149.84|0
1627912510000|2021-08-02 13:55:10|5149.6|5149.6|5149.89|5149.89|5150.11|5150.11|5149.39|5149.39|0
1627912520000|2021-08-02 13:55:20|5149.68|5149.68|5148.19|5148.19|5149.68|5149.68|5148.19|5148.19|0
1627912530000|2021-08-02 13:55:30|5147.9|5147.9|5147.16|5147.16|5147.9|5147.9|5147.16|5147.16|0
1627912540000|2021-08-02 13:55:40|5148.43|5148.43|5150.42|5150.42|5151|5151|5148.43|5148.43|0
1627912550000|2021-08-02 13:55:50|5150.64|5150.64|5150.21|5150.21|5150.64|5150.64|5150.21|5150.21|0
1627912560000|2021-08-02 13:56:00|5152.24|5152.24|5154.19|5154.19|5154.7|5154.7|5152.24|5152.24|0
1627912570000|2021-08-02 13:56:10|5154.25|5154.25|5157|5157|5157.17|5157.17|5154.25|5154.25|0
1627912580000|2021-08-02 13:56:20|5157.03|5157.03|5157.64|5157.64|5157.86|5157.86|5156.92|5156.92|0
1627912590000|2021-08-02 13:56:30|5158.07|5158.07|5159.78|5159.78|5159.78|5159.78|5158.05|5158.05|0
1627912600000|2021-08-02 13:56:40|5160|5160|5160.1|5160.1|5160.1|5160.1|5159.09|5159.09|0
1627912610000|2021-08-02 13:56:50|5160.34|5160.34|5158.63|5158.63|5160.6|5160.6|5158.63|5158.63|0
1627912620000|2021-08-02 13:57:00|5158.92|5158.92|5160.34|5160.34|5160.36|5160.36|5158.92|5158.92|0
1627912630000|2021-08-02 13:57:10|5160.92|5160.92|5159.94|5159.94|5160.92|5160.92|5159.94|5159.94|0
1627912640000|2021-08-02 13:57:20|5159.72|5159.72|5160.22|5160.22|5160.66|5160.66|5159.72|5159.72|0
1627912650000|2021-08-02 13:57:30|5160.21|5160.21|5160.25|5160.25|5160.46|5160.46|5160.17|5160.17|0
1627912660000|2021-08-02 13:57:40|5160.03|5160.03|5159.79|5159.79|5160.03|5160.03|5159.79|5159.79|0
1627912670000|2021-08-02 13:57:50|5160.01|5160.01|5160.13|5160.13|5161.28|5161.28|5160.01|5160.01|0
1627912680000|2021-08-02 13:58:00|5160.09|5160.09|5161|5161|5161.5|5161.5|5159.87|5159.87|0
1627912690000|2021-08-02 13:58:10|5161.05|5161.05|5161.79|5161.79|5161.79|5161.79|5161.05|5161.05|0
1627912700000|2021-08-02 13:58:20|5162.22|5162.22|5159.31|5159.31|5162.22|5162.22|5159.31|5159.31|0
1627912710000|2021-08-02 13:58:30|5159.11|5159.11|5162.08|5162.08|5162.85|5162.85|5159.11|5159.11|0
1627912720000|2021-08-02 13:58:40|5161.65|5161.65|5161.65|5161.65|5161.65|5161.65|5161.22|5161.22|0
1627912730000|2021-08-02 13:58:50|5161.63|5161.63|5163.12|5163.12|5164.08|5164.08|5161.63|5161.63|0
1627912740000|2021-08-02 13:59:00|5163.55|5163.55|5165.97|5165.97|5166.21|5166.21|5163.55|5163.55|0
1627912750000|2021-08-02 13:59:10|5165.98|5165.98|5164.03|5164.03|5165.98|5165.98|5164.03|5164.03|0
1627912760000|2021-08-02 13:59:20|5164.32|5164.32|5162.78|5162.78|5164.32|5164.32|5162.78|5162.78|0
1627912770000|2021-08-02 13:59:30|5162.3|5162.3|5162.88|5162.88|5163.38|5163.38|5162.3|5162.3|0
1627912780000|2021-08-02 13:59:40|5162.37|5162.37|5163.7|5163.7|5163.7|5163.7|5162.16|5162.16|0
1627912790000|2021-08-02 13:59:50|5163.91|5163.91|5162.43|5162.43|5163.91|5163.91|5162.43|5162.43|0
1627912800000|2021-08-02 14:00:00|5161.99|5161.99|5162.02|5162.02|5164.08|5164.08|5159.98|5159.98|0
1627912810000|2021-08-02 14:00:10|5162.5|5162.5|5161.44|5161.44|5162.5|5162.5|5161.01|5161.01|0
1627912820000|2021-08-02 14:00:20|5161.92|5161.92|5162.72|5162.72|5164.65|5164.65|5160.79|5160.79|0
1627912830000|2021-08-02 14:00:30|5162.5|5162.5|5163.45|5163.45|5164.67|5164.67|5161.93|5161.93|0
1627912840000|2021-08-02 14:00:40|5162.78|5162.78|5165.39|5165.39|5165.39|5165.39|5162.78|5162.78|0
1627912850000|2021-08-02 14:00:50|5165.68|5165.68|5164.2|5164.2|5166.18|5166.18|5163.98|5163.98|0
1627912860000|2021-08-02 14:01:00|5164.49|5164.49|5170.26|5170.26|5170.26|5170.26|5164.49|5164.49|0
1627912870000|2021-08-02 14:01:10|5170.47|5170.47|5169.31|5169.31|5170.48|5170.48|5169.31|5169.31|0
1627912880000|2021-08-02 14:01:20|5169.6|5169.6|5170.99|5170.99|5172.02|5172.02|5169.6|5169.6|0
1627912890000|2021-08-02 14:01:30|5171.21|5171.21|5170.03|5170.03|5171.68|5171.68|5170.03|5170.03|0
1627912900000|2021-08-02 14:01:40|5170.32|5170.32|5171.26|5171.26|5172.27|5172.27|5170.32|5170.32|0
1627912910000|2021-08-02 14:01:50|5170.83|5170.83|5170.73|5170.73|5170.83|5170.83|5170.3|5170.3|0
1627912920000|2021-08-02 14:02:00|5170.74|5170.74|5174.18|5174.18|5174.39|5174.39|5170.74|5170.74|0
1627912930000|2021-08-02 14:02:10|5174.47|5174.47|5174.77|5174.77|5175.23|5175.23|5174.47|5174.47|0
1627912940000|2021-08-02 14:02:20|5174.56|5174.56|5171.99|5171.99|5174.77|5174.77|5171.99|5171.99|0
1627912950000|2021-08-02 14:02:30|5172.13|5172.13|5172.11|5172.11|5173.36|5173.36|5172.09|5172.09|0
1627912960000|2021-08-02 14:02:40|5171.82|5171.82|5172.06|5172.06|5172.32|5172.32|5171.34|5171.34|0
1627912970000|2021-08-02 14:02:50|5171.48|5171.48|5170.52|5170.52|5172.09|5172.09|5170.09|5170.09|0
1627912980000|2021-08-02 14:03:00|5170.05|5170.05|5169.01|5169.01|5170.05|5170.05|5168.24|5168.24|0
1627912990000|2021-08-02 14:03:10|5170.18|5170.18|5173.47|5173.47|5173.47|5173.47|5170.18|5170.18|0
1627913000000|2021-08-02 14:03:20|5173.04|5173.04|5175.11|5175.11|5176.62|5176.62|5173.04|5173.04|0
1627913010000|2021-08-02 14:03:30|5175.54|5175.54|5175.58|5175.58|5176.52|5176.52|5175.32|5175.32|0
1627913020000|2021-08-02 14:03:40|5175.29|5175.29|5170.57|5170.57|5175.29|5175.29|5170.57|5170.57|0
1627913030000|2021-08-02 14:03:50|5170.28|5170.28|5168.2|5168.2|5170.28|5170.28|5168.2|5168.2|0
1627913040000|2021-08-02 14:04:00|5167.27|5167.27|5167.89|5167.89|5167.89|5167.89|5167.24|5167.24|0
1627913050000|2021-08-02 14:04:10|5167.91|5167.91|5165.61|5165.61|5168.84|5168.84|5165.61|5165.61|0
1627913060000|2021-08-02 14:04:20|5165.39|5165.39|5162.14|5162.14|5165.83|5165.83|5162.14|5162.14|0
1627913070000|2021-08-02 14:04:30|5161.85|5161.85|5161.38|5161.38|5162.07|5162.07|5161.38|5161.38|0
1627913080000|2021-08-02 14:04:40|5162.07|5162.07|5162.43|5162.43|5163.34|5163.34|5162.07|5162.07|0
1627913090000|2021-08-02 14:04:50|5162.22|5162.22|5162.62|5162.62|5162.91|5162.91|5162.19|5162.19|0
1627913100000|2021-08-02 14:05:00|5163.58|5163.58|5166.18|5166.18|5166.18|5166.18|5162.67|5162.67|0
1627913110000|2021-08-02 14:05:10|5165.89|5165.89|5161.95|5161.95|5165.89|5165.89|5161.95|5161.95|0
1627913120000|2021-08-02 14:05:20|5161.93|5161.93|5159.22|5159.22|5161.93|5161.93|5158.28|5158.28|0
1627913130000|2021-08-02 14:05:30|5159.23|5159.23|5158.38|5158.38|5159.52|5159.52|5158.14|5158.14|0
1627913140000|2021-08-02 14:05:40|5158.59|5158.59|5159.82|5159.82|5160.26|5160.26|5158.59|5158.59|0
1627913150000|2021-08-02 14:05:50|5159.61|5159.61|5158.48|5158.48|5159.61|5159.61|5156.99|5156.99|0
1627913160000|2021-08-02 14:06:00|5158.05|5158.05|5159.29|5159.29|5159.29|5159.29|5156.75|5156.75|0
1627913170000|2021-08-02 14:06:10|5158.81|5158.81|5160.45|5160.45|5160.91|5160.91|5158.81|5158.81|0
1627913180000|2021-08-02 14:06:20|5160.66|5160.66|5161.53|5161.53|5161.53|5161.53|5160.66|5160.66|0
1627913190000|2021-08-02 14:06:30|5161.32|5161.32|5160.43|5160.43|5161.32|5161.32|5160.19|5160.19|0
1627913200000|2021-08-02 14:06:40|5159.99|5159.99|5161.44|5161.44|5161.44|5161.44|5159.23|5159.23|0
1627913210000|2021-08-02 14:06:50|5161.22|5161.22|5161.72|5161.72|5162.25|5162.25|5160.36|5160.36|0
1627913220000|2021-08-02 14:07:00|5162.01|5162.01|5162.78|5162.78|5162.78|5162.78|5162.01|5162.01|0
1627913230000|2021-08-02 14:07:10|5162.49|5162.49|5161.94|5161.94|5163.02|5163.02|5161.94|5161.94|0
1627913240000|2021-08-02 14:07:20|5162.81|5162.81|5162.3|5162.3|5163.38|5163.38|5162.3|5162.3|0
1627913250000|2021-08-02 14:07:30|5162.52|5162.52|5162.61|5162.61|5163.92|5163.92|5162.39|5162.39|0
1627913260000|2021-08-02 14:07:40|5162.9|5162.9|5162.47|5162.47|5162.9|5162.9|5162.47|5162.47|0
1627913270000|2021-08-02 14:07:50|5162.25|5162.25|5160.59|5160.59|5162.25|5162.25|5160.59|5160.59|0
1627913280000|2021-08-02 14:08:00|5161.24|5161.24|5162.84|5162.84|5163.06|5163.06|5161.24|5161.24|0
1627913290000|2021-08-02 14:08:10|5162.62|5162.62|5162.87|5162.87|5163.29|5163.29|5162.22|5162.22|0
1627913300000|2021-08-02 14:08:20|5163.3|5163.3|5163.3|5163.3|5163.3|5163.3|5163.3|5163.3|0
1627913310000|2021-08-02 14:08:30|5163.59|5163.59|5163.95|5163.95|5163.95|5163.95|5163.37|5163.37|0
1627913320000|2021-08-02 14:08:40|5164.38|5164.38|5162.2|5162.2|5164.41|5164.41|5162.2|5162.2|0
1627913330000|2021-08-02 14:08:50|5162.63|5162.63|5160.55|5160.55|5162.63|5162.63|5159.61|5159.61|0
1627913340000|2021-08-02 14:09:00|5161.13|5161.13|5161.27|5161.27|5161.92|5161.92|5161.13|5161.13|0
1627913350000|2021-08-02 14:09:10|5161.49|5161.49|5161.28|5161.28|5162.14|5162.14|5161.28|5161.28|0
1627913360000|2021-08-02 14:09:20|5161.93|5161.93|5162.04|5162.04|5162.35|5162.35|5161.06|5161.06|0
1627913370000|2021-08-02 14:09:30|5162.47|5162.47|5161.23|5161.23|5162.47|5162.47|5161.17|5161.17|0
1627913380000|2021-08-02 14:09:40|5161.01|5161.01|5160.41|5160.41|5161.28|5161.28|5160.41|5160.41|0
1627913390000|2021-08-02 14:09:50|5161.06|5161.06|5160.32|5160.32|5162.5|5162.5|5160.32|5160.32|0
1627913400000|2021-08-02 14:10:00|5160.08|5160.08|5159.87|5159.87|5160.32|5160.32|5159.44|5159.44|0
1627913410000|2021-08-02 14:10:10|5160.16|5160.16|5161.52|5161.52|5161.52|5161.52|5160.16|5160.16|0
1627913420000|2021-08-02 14:10:20|5161.81|5161.81|5164.94|5164.94|5165.41|5165.41|5161.81|5161.81|0
1627913430000|2021-08-02 14:10:30|5165.37|5165.37|5164.05|5164.05|5166.04|5166.04|5164.05|5164.05|0
1627913440000|2021-08-02 14:10:40|5163.15|5163.15|5163.15|5163.15|5163.15|5163.15|5162.71|5162.71|0
1627913450000|2021-08-02 14:10:50|5164.49|5164.49|5164.34|5164.34|5164.49|5164.49|5163.91|5163.91|0
1627913460000|2021-08-02 14:11:00|5164.1|5164.1|5160.98|5160.98|5164.63|5164.63|5160.72|5160.72|0
1627913470000|2021-08-02 14:11:10|5160.74|5160.74|5159.66|5159.66|5161.87|5161.87|5159.66|5159.66|0
1627913480000|2021-08-02 14:11:20|5160.09|5160.09|5158.32|5158.32|5160.09|5160.09|5158.1|5158.1|0
1627913490000|2021-08-02 14:11:30|5158.53|5158.53|5158.08|5158.08|5158.53|5158.53|5157.79|5157.79|0
1627913500000|2021-08-02 14:11:40|5157.38|5157.38|5157.38|5157.38|5158.1|5158.1|5157.17|5157.17|0
1627913510000|2021-08-02 14:11:50|5156.74|5156.74|5157.6|5157.6|5157.6|5157.6|5156.74|5156.74|0
1627913520000|2021-08-02 14:12:00|5157.09|5157.09|5155.64|5155.64|5157.09|5157.09|5155.64|5155.64|0
1627913530000|2021-08-02 14:12:10|5155.62|5155.62|5156.56|5156.56|5156.56|5156.56|5155.12|5155.12|0
1627913540000|2021-08-02 14:12:20|5155.4|5155.4|5155.67|5155.67|5155.67|5155.67|5154.93|5154.93|0
1627913550000|2021-08-02 14:12:30|5155.38|5155.38|5153.62|5153.62|5155.38|5155.38|5153.62|5153.62|0
1627913560000|2021-08-02 14:12:40|5153.33|5153.33|5150.66|5150.66|5153.33|5153.33|5150.66|5150.66|0
1627913570000|2021-08-02 14:12:50|5150.37|5150.37|5151.13|5151.13|5152|5152|5150.37|5150.37|0
1627913580000|2021-08-02 14:13:00|5150.56|5150.56|5147.46|5147.46|5150.56|5150.56|5147.19|5147.19|0
1627913590000|2021-08-02 14:13:10|5147.02|5147.02|5149.38|5149.38|5149.38|5149.38|5147.02|5147.02|0
1627913600000|2021-08-02 14:13:20|5149.17|5149.17|5149.33|5149.33|5149.46|5149.46|5149.11|5149.11|0
1627913610000|2021-08-02 14:13:30|5150.04|5150.04|5150.25|5150.25|5150.27|5150.27|5149.82|5149.82|0
1627913620000|2021-08-02 14:13:40|5150.23|5150.23|5150.58|5150.58|5151.66|5151.66|5150.01|5150.01|0
1627913630000|2021-08-02 14:13:50|5150.08|5150.08|5148.77|5148.77|5150.08|5150.08|5148.77|5148.77|0
1627913640000|2021-08-02 14:14:00|5148.53|5148.53|5147.58|5147.58|5148.53|5148.53|5147.29|5147.29|0
1627913650000|2021-08-02 14:14:10|5147.79|5147.79|5148.3|5148.3|5148.3|5148.3|5147.79|5147.79|0
1627913660000|2021-08-02 14:14:20|5148.88|5148.88|5150.07|5150.07|5150.07|5150.07|5148.88|5148.88|0
1627913670000|2021-08-02 14:14:30|5149.27|5149.27|5148.96|5148.96|5149.27|5149.27|5148.53|5148.53|0
1627913680000|2021-08-02 14:14:40|5149.43|5149.43|5150.54|5150.54|5150.54|5150.54|5149.43|5149.43|0
1627913690000|2021-08-02 14:14:50|5150.83|5150.83|5149.32|5149.32|5150.83|5150.83|5149.32|5149.32|0
1627913700000|2021-08-02 14:15:00|5149.08|5149.08|5150.9|5150.9|5150.9|5150.9|5149.08|5149.08|0
1627913710000|2021-08-02 14:15:10|5151.11|5151.11|5151.69|5151.69|5151.69|5151.69|5151.11|5151.11|0
1627913720000|2021-08-02 14:15:20|5151.11|5151.11|5152.59|5152.59|5152.59|5152.59|5150.82|5150.82|0
1627913730000|2021-08-02 14:15:30|5153.97|5153.97|5154.06|5154.06|5155.19|5155.19|5153.97|5153.97|0
1627913740000|2021-08-02 14:15:40|5154.35|5154.35|5154.49|5154.49|5154.71|5154.71|5154.06|5154.06|0
1627913750000|2021-08-02 14:15:50|5153.63|5153.63|5154.28|5154.28|5154.28|5154.28|5152.91|5152.91|0
1627913760000|2021-08-02 14:16:00|5154.49|5154.49|5153.48|5153.48|5155.07|5155.07|5153.48|5153.48|0
1627913770000|2021-08-02 14:16:10|5152.62|5152.62|5153.24|5153.24|5153.53|5153.53|5152.62|5152.62|0
1627913780000|2021-08-02 14:16:20|5153.82|5153.82|5153.03|5153.03|5154.04|5154.04|5152.81|5152.81|0
1627913790000|2021-08-02 14:16:30|5153.24|5153.24|5153.44|5153.44|5153.75|5153.75|5152.52|5152.52|0
1627913800000|2021-08-02 14:16:40|5153.42|5153.42|5152.51|5152.51|5153.42|5153.42|5152.51|5152.51|0
1627913810000|2021-08-02 14:16:50|5153.38|5153.38|5153.15|5153.15|5154.35|5154.35|5153.15|5153.15|0
1627913820000|2021-08-02 14:17:00|5152.65|5152.65|5150.43|5150.43|5152.67|5152.67|5150.43|5150.43|0
1627913830000|2021-08-02 14:17:10|5150.14|5150.14|5148.88|5148.88|5150.14|5150.14|5147.95|5147.95|0
1627913840000|2021-08-02 14:17:20|5148.67|5148.67|5149.68|5149.68|5149.68|5149.68|5148.67|5148.67|0
1627913850000|2021-08-02 14:17:30|5149.25|5149.25|5150.4|5150.4|5150.4|5150.4|5149.25|5149.25|0
1627913860000|2021-08-02 14:17:40|5150.68|5150.68|5150.11|5150.11|5150.68|5150.68|5149.24|5149.24|0
1627913870000|2021-08-02 14:17:50|5150.4|5150.4|5149.46|5149.46|5150.4|5150.4|5149.46|5149.46|0
1627913880000|2021-08-02 14:18:00|5149.24|5149.24|5146.51|5146.51|5149.67|5149.67|5146.51|5146.51|0
1627913890000|2021-08-02 14:18:10|5146.22|5146.22|5146.76|5146.76|5146.76|5146.76|5145.97|5145.97|0
1627913900000|2021-08-02 14:18:20|5146.98|5146.98|5148.39|5148.39|5148.39|5148.39|5146.98|5146.98|0
1627913910000|2021-08-02 14:18:30|5148.68|5148.68|5148.36|5148.36|5148.68|5148.68|5148.36|5148.36|0
1627913920000|2021-08-02 14:18:40|5147.93|5147.93|5147.21|5147.21|5147.93|5147.93|5146.99|5146.99|0
1627913930000|2021-08-02 14:18:50|5146.73|5146.73|5147.57|5147.57|5147.78|5147.78|5146.44|5146.44|0
1627913940000|2021-08-02 14:19:00|5147.35|5147.35|5146.86|5146.86|5147.35|5147.35|5146.86|5146.86|0
1627913950000|2021-08-02 14:19:10|5147.07|5147.07|5147.87|5147.87|5147.87|5147.87|5147.07|5147.07|0
1627913960000|2021-08-02 14:19:20|5147.29|5147.29|5145.64|5145.64|5147.29|5147.29|5145.64|5145.64|0
1627913970000|2021-08-02 14:19:30|5145.4|5145.4|5145.35|5145.35|5145.57|5145.57|5145.11|5145.11|0
1627913980000|2021-08-02 14:19:40|5145.57|5145.57|5144.42|5144.42|5145.93|5145.93|5143.77|5143.77|0
1627913990000|2021-08-02 14:19:50|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|0
1627914000000|2021-08-02 14:20:00|5144.44|5144.44|5141.43|5141.43|5144.44|5144.44|5141.43|5141.43|0
1627914010000|2021-08-02 14:20:10|5142.08|5142.08|5140.19|5140.19|5142.08|5142.08|5139.9|5139.9|0
1627914020000|2021-08-02 14:20:20|5139.76|5139.76|5140.66|5140.66|5140.66|5140.66|5139.76|5139.76|0
1627914030000|2021-08-02 14:20:30|5140.95|5140.95|5140.66|5140.66|5141.89|5141.89|5140.66|5140.66|0
1627914040000|2021-08-02 14:20:40|5140.43|5140.43|5140.14|5140.14|5140.43|5140.43|5140.14|5140.14|0
1627914050000|2021-08-02 14:20:50|5139.92|5139.92|5140.01|5140.01|5140.01|5140.01|5138.6|5138.6|0
1627914060000|2021-08-02 14:21:00|5139.77|5139.77|5139.05|5139.05|5139.77|5139.77|5138.41|5138.41|0
1627914070000|2021-08-02 14:21:10|5139.27|5139.27|5138.98|5138.98|5139.27|5139.27|5138.98|5138.98|0
1627914080000|2021-08-02 14:21:20|5139.56|5139.56|5140.76|5140.76|5140.76|5140.76|5139.56|5139.56|0
1627914090000|2021-08-02 14:21:30|5141.19|5141.19|5142.27|5142.27|5142.27|5142.27|5141.19|5141.19|0
1627914100000|2021-08-02 14:21:40|5142.55|5142.55|5142.99|5142.99|5143.2|5143.2|5142.48|5142.48|0
1627914110000|2021-08-02 14:21:50|5142.75|5142.75|5140.88|5140.88|5142.75|5142.75|5140.59|5140.59|0
1627914120000|2021-08-02 14:22:00|5141.1|5141.1|5141.31|5141.31|5141.31|5141.31|5141.1|5141.1|0
1627914130000|2021-08-02 14:22:10|5141.53|5141.53|5142.34|5142.34|5142.58|5142.58|5141.53|5141.53|0
1627914140000|2021-08-02 14:22:20|5142.06|5142.06|5140.6|5140.6|5142.06|5142.06|5140.6|5140.6|0
1627914150000|2021-08-02 14:22:30|5141.08|5141.08|5138.22|5138.22|5141.08|5141.08|5138.22|5138.22|0
1627914160000|2021-08-02 14:22:40|5138.3|5138.3|5138.44|5138.44|5139.02|5139.02|5138.3|5138.3|0
1627914170000|2021-08-02 14:22:50|5137.72|5137.72|5136.5|5136.5|5137.72|5137.72|5136.5|5136.5|0
1627914180000|2021-08-02 14:23:00|5136.21|5136.21|5135.78|5135.78|5136.21|5136.21|5135.78|5135.78|0
1627914190000|2021-08-02 14:23:10|5135.49|5135.49|5135.74|5135.74|5135.74|5135.74|5135.1|5135.1|0
1627914200000|2021-08-02 14:23:20|5136.39|5136.39|5135.26|5135.26|5136.75|5136.75|5134.62|5134.62|0
1627914210000|2021-08-02 14:23:30|5135.84|5135.84|5135.84|5135.84|5136.06|5136.06|5135.63|5135.63|0
1627914220000|2021-08-02 14:23:40|5136.06|5136.06|5136.51|5136.51|5136.56|5136.56|5136.06|5136.06|0
1627914230000|2021-08-02 14:23:50|5136.8|5136.8|5135.98|5135.98|5136.8|5136.8|5135.77|5135.77|0
1627914240000|2021-08-02 14:24:00|5136.56|5136.56|5137.79|5137.79|5137.79|5137.79|5136.27|5136.27|0
1627914250000|2021-08-02 14:24:10|5138.74|5138.74|5138.3|5138.3|5139.98|5139.98|5138.3|5138.3|0
1627914260000|2021-08-02 14:24:20|5138.51|5138.51|5139.57|5139.57|5139.81|5139.81|5138.51|5138.51|0
1627914270000|2021-08-02 14:24:30|5139.79|5139.79|5141.01|5141.01|5141.23|5141.23|5139.79|5139.79|0
1627914280000|2021-08-02 14:24:40|5140.8|5140.8|5139.31|5139.31|5140.8|5140.8|5139.31|5139.31|0
1627914290000|2021-08-02 14:24:50|5139.52|5139.52|5140.84|5140.84|5140.84|5140.84|5139.52|5139.52|0
1627914300000|2021-08-02 14:25:00|5141.13|5141.13|5139.14|5139.14|5141.13|5141.13|5139.14|5139.14|0
1627914310000|2021-08-02 14:25:10|5138.71|5138.71|5138.34|5138.34|5139.14|5139.14|5138.13|5138.13|0
1627914320000|2021-08-02 14:25:20|5137.39|5137.39|5138.58|5138.58|5139.09|5139.09|5137.19|5137.19|0
1627914330000|2021-08-02 14:25:30|5139.54|5139.54|5140.81|5140.81|5140.81|5140.81|5139.54|5139.54|0
1627914340000|2021-08-02 14:25:40|5141.24|5141.24|5142.85|5142.85|5142.85|5142.85|5140.81|5140.81|0
1627914350000|2021-08-02 14:25:50|5143.33|5143.33|5143.36|5143.36|5143.36|5143.36|5143.33|5143.33|0
1627914360000|2021-08-02 14:26:00|5142.78|5142.78|5141.4|5141.4|5142.78|5142.78|5141.4|5141.4|0
1627914370000|2021-08-02 14:26:10|5140.68|5140.68|5142.36|5142.36|5142.36|5142.36|5140.25|5140.25|0
1627914380000|2021-08-02 14:26:20|5142.14|5142.14|5142.65|5142.65|5142.86|5142.86|5141.93|5141.93|0
1627914390000|2021-08-02 14:26:30|5142.86|5142.86|5143.34|5143.34|5143.77|5143.77|5142.86|5142.86|0
1627914400000|2021-08-02 14:26:40|5143.1|5143.1|5142.43|5142.43|5143.1|5143.1|5142.43|5142.43|0
1627914410000|2021-08-02 14:26:50|5142.65|5142.65|5144.66|5144.66|5144.95|5144.95|5142.65|5142.65|0
1627914420000|2021-08-02 14:27:00|5144.9|5144.9|5145.93|5145.93|5145.93|5145.93|5144.9|5144.9|0
1627914430000|2021-08-02 14:27:10|5146.15|5146.15|5145.46|5145.46|5146.15|5146.15|5144.45|5144.45|0
1627914440000|2021-08-02 14:27:20|5146.22|5146.22|5145.36|5145.36|5146.65|5146.65|5144.92|5144.92|0
1627914450000|2021-08-02 14:27:30|5145.64|5145.64|5146.01|5146.01|5146.44|5146.44|5145.36|5145.36|0
1627914460000|2021-08-02 14:27:40|5146.23|5146.23|5146.3|5146.3|5146.52|5146.52|5145.8|5145.8|0
1627914470000|2021-08-02 14:27:50|5145.87|5145.87|5145.43|5145.43|5145.87|5145.87|5145.14|5145.14|0
1627914480000|2021-08-02 14:28:00|5145.72|5145.72|5148.76|5148.76|5148.76|5148.76|5144.85|5144.85|0
1627914490000|2021-08-02 14:28:10|5148.19|5148.19|5150.28|5150.28|5150.28|5150.28|5147.32|5147.32|0
1627914500000|2021-08-02 14:28:20|5150.8|5150.8|5147.75|5147.75|5151.02|5151.02|5147.75|5147.75|0
1627914510000|2021-08-02 14:28:30|5147.46|5147.46|5144.83|5144.83|5147.75|5147.75|5144.81|5144.81|0
1627914520000|2021-08-02 14:28:40|5144.3|5144.3|5141.29|5141.29|5144.3|5144.3|5141.29|5141.29|0
1627914530000|2021-08-02 14:28:50|5141.5|5141.5|5139.4|5139.4|5141.5|5141.5|5139.18|5139.18|0
1627914540000|2021-08-02 14:29:00|5139.62|5139.62|5137.58|5137.58|5140.09|5140.09|5137.58|5137.58|0
1627914550000|2021-08-02 14:29:10|5137.82|5137.82|5137.62|5137.62|5139.01|5139.01|5137.33|5137.33|0
1627914560000|2021-08-02 14:29:20|5137.84|5137.84|5137.91|5137.91|5138.27|5138.27|5137.55|5137.55|0
1627914570000|2021-08-02 14:29:30|5138.2|5138.2|5138.49|5138.49|5138.49|5138.49|5138.2|5138.2|0
1627914580000|2021-08-02 14:29:40|5138.7|5138.7|5138.7|5138.7|5138.92|5138.92|5137.48|5137.48|0
1627914590000|2021-08-02 14:29:50|5138.92|5138.92|5139.65|5139.65|5140.14|5140.14|5138.27|5138.27|0
1627914600000|2021-08-02 14:30:00|5140.52|5140.52|5141.48|5141.48|5141.48|5141.48|5140.31|5140.31|0
1627914610000|2021-08-02 14:30:10|5141.96|5141.96|5143.15|5143.15|5144.01|5144.01|5141.96|5141.96|0
1627914620000|2021-08-02 14:30:20|5143.58|5143.58|5144.73|5144.73|5145.18|5145.18|5143.58|5143.58|0
1627914630000|2021-08-02 14:30:30|5144.49|5144.49|5143.98|5143.98|5144.49|5144.49|5143.98|5143.98|0
1627914640000|2021-08-02 14:30:40|5144.27|5144.27|5146.39|5146.39|5146.39|5146.39|5144.27|5144.27|0
1627914650000|2021-08-02 14:30:50|5146.18|5146.18|5146.01|5146.01|5146.18|5146.18|5145.58|5145.58|0
1627914660000|2021-08-02 14:31:00|5146.02|5146.02|5146.47|5146.47|5146.47|5146.47|5145.78|5145.78|0
1627914670000|2021-08-02 14:31:10|5146.25|5146.25|5147.79|5147.79|5147.79|5147.79|5146.25|5146.25|0
1627914680000|2021-08-02 14:31:20|5147.02|5147.02|5146.99|5146.99|5147.02|5147.02|5146.99|5146.99|0
1627914690000|2021-08-02 14:31:30|5147.47|5147.47|5147.52|5147.52|5147.52|5147.52|5146.8|5146.8|0
1627914700000|2021-08-02 14:31:40|5147.73|5147.73|5146.92|5146.92|5148.02|5148.02|5145.91|5145.91|0
1627914710000|2021-08-02 14:31:50|5146.34|5146.34|5147.83|5147.83|5148.12|5148.12|5146.13|5146.13|0
1627914720000|2021-08-02 14:32:00|5148.12|5148.12|5149.82|5149.82|5150.04|5150.04|5148.12|5148.12|0
1627914730000|2021-08-02 14:32:10|5149.61|5149.61|5148.81|5148.81|5149.61|5149.61|5148.81|5148.81|0
1627914740000|2021-08-02 14:32:20|5148.55|5148.55|5149.34|5149.34|5149.34|5149.34|5148.55|5148.55|0
1627914750000|2021-08-02 14:32:30|5148.38|5148.38|5147.45|5147.45|5148.91|5148.91|5147.45|5147.45|0
1627914760000|2021-08-02 14:32:40|5146.58|5146.58|5147.96|5147.96|5147.96|5147.96|5146.31|5146.31|0
1627914770000|2021-08-02 14:32:50|5148.61|5148.61|5148.01|5148.01|5148.61|5148.61|5148.01|5148.01|0
1627914780000|2021-08-02 14:33:00|5147.8|5147.8|5146.71|5146.71|5148.01|5148.01|5146.5|5146.5|0
1627914790000|2021-08-02 14:33:10|5146.68|5146.68|5145.75|5145.75|5146.68|5146.68|5145.75|5145.75|0
1627914800000|2021-08-02 14:33:20|5144.98|5144.98|5145.99|5145.99|5145.99|5145.99|5144.76|5144.76|0
1627914820000|2021-08-02 14:33:40|5146.49|5146.49|5147.23|5147.23|5147.23|5147.23|5146.49|5146.49|0
1627914830000|2021-08-02 14:33:50|5147.02|5147.02|5148.22|5148.22|5148.22|5148.22|5147.02|5147.02|0
1627914840000|2021-08-02 14:34:00|5148|5148|5147.13|5147.13|5148|5148|5146.91|5146.91|0
1627914850000|2021-08-02 14:34:10|5146.91|5146.91|5146.82|5146.82|5147.13|5147.13|5146.82|5146.82|0
1627914860000|2021-08-02 14:34:20|5147.04|5147.04|5147.33|5147.33|5147.33|5147.33|5147.04|5147.04|0
1627914870000|2021-08-02 14:34:30|5147.62|5147.62|5148.17|5148.17|5148.17|5148.17|5146.85|5146.85|0
1627914880000|2021-08-02 14:34:40|5147.88|5147.88|5149.79|5149.79|5150.58|5150.58|5147.88|5147.88|0
1627914890000|2021-08-02 14:34:50|5149.78|5149.78|5150.21|5150.21|5150.21|5150.21|5149.78|5149.78|0
1627914900000|2021-08-02 14:35:00|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|0
1627914910000|2021-08-02 14:35:10|5152.25|5152.25|5152.32|5152.32|5152.83|5152.83|5151.89|5151.89|0
1627914920000|2021-08-02 14:35:20|5152.03|5152.03|5152.01|5152.01|5152.03|5152.03|5151.79|5151.79|0
1627914930000|2021-08-02 14:35:30|5151.79|5151.79|5151.79|5151.79|5152.22|5152.22|5151.79|5151.79|0
1627914940000|2021-08-02 14:35:40|5152.01|5152.01|5151.75|5151.75|5152.4|5152.4|5151.75|5151.75|0
1627914950000|2021-08-02 14:35:50|5152.62|5152.62|5153.7|5153.7|5153.7|5153.7|5152.62|5152.62|0
1627914960000|2021-08-02 14:36:00|5154.35|5154.35|5154.74|5154.74|5155.84|5155.84|5154.35|5154.35|0
1627914970000|2021-08-02 14:36:10|5155.68|5155.68|5157.47|5157.47|5157.47|5157.47|5155.68|5155.68|0
1627914980000|2021-08-02 14:36:20|5157.76|5157.76|5158.66|5158.66|5159.89|5159.89|5157.76|5157.76|0
1627914990000|2021-08-02 14:36:30|5158.88|5158.88|5159.1|5159.1|5159.1|5159.1|5158.88|5158.88|0
1627915000000|2021-08-02 14:36:40|5159.31|5159.31|5157.64|5157.64|5159.31|5159.31|5157.35|5157.35|0
1627915010000|2021-08-02 14:36:50|5157.35|5157.35|5155.41|5155.41|5157.35|5157.35|5155.41|5155.41|0
1627915020000|2021-08-02 14:37:00|5156.06|5156.06|5156.73|5156.73|5156.73|5156.73|5156.06|5156.06|0
1627915030000|2021-08-02 14:37:10|5157.02|5157.02|5157.31|5157.31|5157.31|5157.31|5157.02|5157.02|0
1627915040000|2021-08-02 14:37:20|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|0
1627915050000|2021-08-02 14:37:30|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|0
1627915060000|2021-08-02 14:37:40|5156.3|5156.3|5154.79|5154.79|5156.3|5156.3|5154.79|5154.79|0
1627915070000|2021-08-02 14:37:50|5155.01|5155.01|5155.22|5155.22|5155.22|5155.22|5155.01|5155.01|0
1627915080000|2021-08-02 14:38:00|5154.93|5154.93|5153.52|5153.52|5154.93|5154.93|5153.52|5153.52|0
1627915090000|2021-08-02 14:38:10|5153.81|5153.81|5154.1|5154.1|5154.31|5154.31|5153.81|5153.81|0
1627915100000|2021-08-02 14:38:20|5153.88|5153.88|5152.3|5152.3|5154.12|5154.12|5152.3|5152.3|0
1627915110000|2021-08-02 14:38:30|5153.16|5153.16|5151.83|5151.83|5153.16|5153.16|5151.34|5151.34|0
1627915120000|2021-08-02 14:38:40|5151.54|5151.54|5151.54|5151.54|5151.76|5151.76|5151.33|5151.33|0
1627915130000|2021-08-02 14:38:50|5150.37|5150.37|5150.66|5150.66|5150.66|5150.66|5150.08|5150.08|0
1627915140000|2021-08-02 14:39:00|5150.37|5150.37|5148.6|5148.6|5150.37|5150.37|5147.88|5147.88|0
1627915150000|2021-08-02 14:39:10|5148.89|5148.89|5148.6|5148.6|5148.89|5148.89|5148.6|5148.6|0
1627915160000|2021-08-02 14:39:20|5148.13|5148.13|5146.95|5146.95|5148.13|5148.13|5146.95|5146.95|0
1627915170000|2021-08-02 14:39:30|5147.24|5147.24|5148.97|5148.97|5149.19|5149.19|5147.24|5147.24|0
1627915180000|2021-08-02 14:39:40|5150.36|5150.36|5150.36|5150.36|5150.36|5150.36|5150.36|5150.36|0
1627915190000|2021-08-02 14:39:50|5150.07|5150.07|5151.08|5151.08|5151.08|5151.08|5150.07|5150.07|0
1627915200000|2021-08-02 14:40:00|5151.51|5151.51|5149.58|5149.58|5151.51|5151.51|5149.58|5149.58|0
1627915210000|2021-08-02 14:40:10|5149.29|5149.29|5149.29|5149.29|5149.51|5149.51|5148.79|5148.79|0
1627915220000|2021-08-02 14:40:20|5149.58|5149.58|5148.42|5148.42|5149.58|5149.58|5148.42|5148.42|0
1627915230000|2021-08-02 14:40:30|5147.71|5147.71|5146.27|5146.27|5147.71|5147.71|5145.98|5145.98|0
1627915240000|2021-08-02 14:40:40|5146.49|5146.49|5146.05|5146.05|5146.49|5146.49|5146.05|5146.05|0
1627915250000|2021-08-02 14:40:50|5145.1|5145.1|5144.43|5144.43|5145.1|5145.1|5144|5144|0
1627915260000|2021-08-02 14:41:00|5144|5144|5142.56|5142.56|5144|5144|5142.34|5142.34|0
1627915270000|2021-08-02 14:41:10|5141.91|5141.91|5137.51|5137.51|5141.91|5141.91|5137.16|5137.16|0
1627915280000|2021-08-02 14:41:20|5137.73|5137.73|5138.73|5138.73|5138.73|5138.73|5136.65|5136.65|0
1627915290000|2021-08-02 14:41:30|5140.12|5140.12|5139.59|5139.59|5140.12|5140.12|5139.12|5139.12|0
1627915300000|2021-08-02 14:41:40|5139.16|5139.16|5139.44|5139.44|5139.44|5139.44|5139.16|5139.16|0
1627915310000|2021-08-02 14:41:50|5139|5139|5140.14|5140.14|5140.14|5140.14|5138.05|5138.05|0
1627915320000|2021-08-02 14:42:00|5140.43|5140.43|5140.06|5140.06|5140.64|5140.64|5139.78|5139.78|0
1627915330000|2021-08-02 14:42:10|5139.42|5139.42|5138.51|5138.51|5139.42|5139.42|5137.98|5137.98|0
1627915340000|2021-08-02 14:42:20|5138.27|5138.27|5140.62|5140.62|5140.62|5140.62|5138.27|5138.27|0
1627915350000|2021-08-02 14:42:30|5141.07|5141.07|5140.91|5140.91|5141.1|5141.1|5140.91|5140.91|0
1627915360000|2021-08-02 14:42:40|5140.67|5140.67|5140.45|5140.45|5140.67|5140.67|5140.45|5140.45|0
1627915370000|2021-08-02 14:42:50|5140.24|5140.24|5140.21|5140.21|5140.29|5140.29|5139.54|5139.54|0
1627915380000|2021-08-02 14:43:00|5140.5|5140.5|5139.33|5139.33|5140.5|5140.5|5139.33|5139.33|0
1627915390000|2021-08-02 14:43:10|5139.57|5139.57|5139.28|5139.28|5139.57|5139.57|5138.63|5138.63|0
1627915400000|2021-08-02 14:43:20|5138.99|5138.99|5138.99|5138.99|5139.28|5139.28|5138.99|5138.99|0
1627915410000|2021-08-02 14:43:30|5138.27|5138.27|5138.27|5138.27|5138.7|5138.7|5137.54|5137.54|0
1627915420000|2021-08-02 14:43:40|5137.31|5137.31|5137.65|5137.65|5137.65|5137.65|5136.79|5136.79|0
1627915430000|2021-08-02 14:43:50|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|0
1627915440000|2021-08-02 14:44:00|5138.82|5138.82|5138.03|5138.03|5138.82|5138.82|5138.03|5138.03|0
1627915450000|2021-08-02 14:44:10|5137.39|5137.39|5137.84|5137.84|5137.84|5137.84|5137.08|5137.08|0
1627915460000|2021-08-02 14:44:20|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|0
1627915470000|2021-08-02 14:44:30|5136.62|5136.62|5136.66|5136.66|5136.66|5136.66|5136.62|5136.62|0
1627915480000|2021-08-02 14:44:40|5137.36|5137.36|5139.2|5139.2|5139.2|5139.2|5137.36|5137.36|0
1627915490000|2021-08-02 14:44:50|5138.55|5138.55|5136.16|5136.16|5138.77|5138.77|5136.16|5136.16|0
1627915500000|2021-08-02 14:45:00|5136.85|5136.85|5138.29|5138.29|5138.29|5138.29|5136.85|5136.85|0
1627915510000|2021-08-02 14:45:10|5138.58|5138.58|5138.44|5138.44|5139.3|5139.3|5138.44|5138.44|0
1627915520000|2021-08-02 14:45:20|5138.15|5138.15|5136.76|5136.76|5138.15|5138.15|5136.76|5136.76|0
1627915530000|2021-08-02 14:45:30|5136.18|5136.18|5135.39|5135.39|5136.61|5136.61|5135.39|5135.39|0
1627915540000|2021-08-02 14:45:40|5135.68|5135.68|5135.01|5135.01|5135.68|5135.68|5134.24|5134.24|0
1627915550000|2021-08-02 14:45:50|5135.25|5135.25|5135.54|5135.54|5135.54|5135.54|5135.25|5135.25|0
1627915560000|2021-08-02 14:46:00|5135.83|5135.83|5136.76|5136.76|5137.07|5137.07|5135.83|5135.83|0
1627915570000|2021-08-02 14:46:10|5136.8|5136.8|5137.2|5137.2|5137.23|5137.23|5136.8|5136.8|0
1627915580000|2021-08-02 14:46:20|5137.22|5137.22|5138.68|5138.68|5138.68|5138.68|5137.22|5137.22|0
1627915590000|2021-08-02 14:46:30|5138.92|5138.92|5139.79|5139.79|5140.08|5140.08|5138.92|5138.92|0
1627915600000|2021-08-02 14:46:40|5140.37|5140.37|5139.74|5139.74|5140.37|5140.37|5139.31|5139.31|0
1627915610000|2021-08-02 14:46:50|5139.96|5139.96|5139.45|5139.45|5139.96|5139.96|5139.45|5139.45|0
1627915620000|2021-08-02 14:47:00|5139.16|5139.16|5134.52|5134.52|5139.16|5139.16|5133.8|5133.8|0
1627915630000|2021-08-02 14:47:10|5134.5|5134.5|5134.57|5134.57|5134.57|5134.57|5133.71|5133.71|0
1627915640000|2021-08-02 14:47:20|5134.28|5134.28|5135.02|5135.02|5135.45|5135.45|5134.28|5134.28|0
1627915650000|2021-08-02 14:47:30|5135.24|5135.24|5134.73|5134.73|5135.24|5135.24|5134.73|5134.73|0
1627915660000|2021-08-02 14:47:40|5134.97|5134.97|5134.45|5134.45|5135.43|5135.43|5134.23|5134.23|0
1627915670000|2021-08-02 14:47:50|5134.66|5134.66|5134.23|5134.23|5134.66|5134.66|5134.23|5134.23|0
1627915680000|2021-08-02 14:48:00|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|0
1627915690000|2021-08-02 14:48:10|5133.27|5133.27|5132.68|5132.68|5133.27|5133.27|5130.9|5130.9|0
1627915700000|2021-08-02 14:48:20|5132.97|5132.97|5134.1|5134.1|5134.54|5134.54|5132.97|5132.97|0
1627915710000|2021-08-02 14:48:30|5133.63|5133.63|5134.27|5134.27|5134.27|5134.27|5133.05|5133.05|0
1627915720000|2021-08-02 14:48:40|5134.51|5134.51|5134.93|5134.93|5134.93|5134.93|5134.3|5134.3|0
1627915730000|2021-08-02 14:48:50|5134.07|5134.07|5133.41|5133.41|5134.07|5134.07|5133.08|5133.08|0
1627915740000|2021-08-02 14:49:00|5133.17|5133.17|5133.82|5133.82|5134.3|5134.3|5133.15|5133.15|0
1627915750000|2021-08-02 14:49:10|5133.84|5133.84|5135.3|5135.3|5135.3|5135.3|5133.43|5133.43|0
1627915760000|2021-08-02 14:49:20|5135.32|5135.32|5135.44|5135.44|5136.28|5136.28|5135.23|5135.23|0
1627915770000|2021-08-02 14:49:30|5135.66|5135.66|5136.33|5136.33|5136.33|5136.33|5135.23|5135.23|0
1627915780000|2021-08-02 14:49:40|5136.57|5136.57|5137.29|5137.29|5137.29|5137.29|5136.57|5136.57|0
1627915790000|2021-08-02 14:49:50|5136.17|5136.17|5135.22|5135.22|5137.05|5137.05|5135.22|5135.22|0
1627915800000|2021-08-02 14:50:00|5135.01|5135.01|5134.56|5134.56|5135.01|5135.01|5133.69|5133.69|0
1627915810000|2021-08-02 14:50:10|5135.04|5135.04|5134.77|5134.77|5135.06|5135.06|5134.19|5134.19|0
1627915820000|2021-08-02 14:50:20|5134.29|5134.29|5135.24|5135.24|5135.24|5135.24|5134.24|5134.24|0
1627915830000|2021-08-02 14:50:30|5134.66|5134.66|5134.64|5134.64|5134.71|5134.71|5134.42|5134.42|0
1627915840000|2021-08-02 14:50:40|5135.07|5135.07|5132.9|5132.9|5135.07|5135.07|5132.9|5132.9|0
1627915850000|2021-08-02 14:50:50|5133.19|5133.19|5133.26|5133.26|5133.91|5133.91|5133.19|5133.19|0
1627915860000|2021-08-02 14:51:00|5134.17|5134.17|5131.93|5131.93|5134.17|5134.17|5131.67|5131.67|0
1627915870000|2021-08-02 14:51:10|5132.65|5132.65|5133.64|5133.64|5133.64|5133.64|5132.65|5132.65|0
1627915880000|2021-08-02 14:51:20|5132.77|5132.77|5132.5|5132.5|5132.98|5132.98|5132.29|5132.29|0
1627915890000|2021-08-02 14:51:30|5133.56|5133.56|5132.97|5132.97|5133.77|5133.77|5132.39|5132.39|0
1627915900000|2021-08-02 14:51:40|5134.17|5134.17|5135.73|5135.73|5135.97|5135.97|5133.48|5133.48|0
1627915910000|2021-08-02 14:51:50|5135.44|5135.44|5134.32|5134.32|5135.73|5135.73|5134.32|5134.32|0
1627915920000|2021-08-02 14:52:00|5134.03|5134.03|5133.26|5133.26|5134.06|5134.06|5132.9|5132.9|0
1627915930000|2021-08-02 14:52:10|5133.05|5133.05|5132.52|5132.52|5133.05|5133.05|5132.47|5132.47|0
1627915940000|2021-08-02 14:52:20|5132.09|5132.09|5128.02|5128.02|5132.09|5132.09|5128.02|5128.02|0
1627915950000|2021-08-02 14:52:30|5128.24|5128.24|5127.78|5127.78|5128.26|5128.26|5126.85|5126.85|0
1627915960000|2021-08-02 14:52:40|5128.07|5128.07|5129.01|5129.01|5129.01|5129.01|5127.78|5127.78|0
1627915970000|2021-08-02 14:52:50|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|0
1627915980000|2021-08-02 14:53:00|5129.96|5129.96|5128.74|5128.74|5129.96|5129.96|5128.45|5128.45|0
1627915990000|2021-08-02 14:53:10|5128.98|5128.98|5129.85|5129.85|5129.85|5129.85|5128.15|5128.15|0
1627916000000|2021-08-02 14:53:20|5129.64|5129.64|5127.1|5127.1|5130.07|5130.07|5127.1|5127.1|0
1627916010000|2021-08-02 14:53:30|5126.81|5126.81|5126.84|5126.84|5127.3|5127.3|5126.37|5126.37|0
1627916020000|2021-08-02 14:53:40|5127.37|5127.37|5129.15|5129.15|5129.15|5129.15|5127.16|5127.16|0
1627916030000|2021-08-02 14:53:50|5129.36|5129.36|5129.29|5129.29|5129.36|5129.36|5128.84|5128.84|0
1627916040000|2021-08-02 14:54:00|5129.53|5129.53|5129.34|5129.34|5129.58|5129.58|5128.89|5128.89|0
1627916050000|2021-08-02 14:54:10|5128.67|5128.67|5129.18|5129.18|5129.18|5129.18|5126.46|5126.46|0
1627916060000|2021-08-02 14:54:20|5128.98|5128.98|5128.89|5128.89|5129.27|5129.27|5128.69|5128.69|0
1627916070000|2021-08-02 14:54:30|5128.91|5128.91|5129.65|5129.65|5129.65|5129.65|5128.91|5128.91|0
1627916080000|2021-08-02 14:54:40|5129.41|5129.41|5128.55|5128.55|5129.41|5129.41|5128.55|5128.55|0
1627916090000|2021-08-02 14:54:50|5129.48|5129.48|5129.72|5129.72|5129.94|5129.94|5129.48|5129.48|0
1627916100000|2021-08-02 14:55:00|5129.48|5129.48|5122.71|5122.71|5129.48|5129.48|5122.71|5122.71|0
1627916110000|2021-08-02 14:55:10|5122.14|5122.14|5121.75|5121.75|5122.76|5122.76|5121.17|5121.17|0
1627916120000|2021-08-02 14:55:20|5121.97|5121.97|5122.4|5122.4|5123.06|5123.06|5121.97|5121.97|0
1627916130000|2021-08-02 14:55:30|5122.32|5122.32|5122.62|5122.62|5123.1|5123.1|5122.32|5122.32|0
1627916140000|2021-08-02 14:55:40|5122.38|5122.38|5120.8|5120.8|5122.38|5122.38|5120.56|5120.56|0
1627916150000|2021-08-02 14:55:50|5121.66|5121.66|5119.62|5119.62|5121.66|5121.66|5119.62|5119.62|0
1627916160000|2021-08-02 14:56:00|5119.91|5119.91|5120.56|5120.56|5120.77|5120.77|5118.4|5118.4|0
1627916170000|2021-08-02 14:56:10|5119.34|5119.34|5118.54|5118.54|5119.34|5119.34|5118.09|5118.09|0
1627916180000|2021-08-02 14:56:20|5118.52|5118.52|5117.76|5117.76|5118.52|5118.52|5117.76|5117.76|0
1627916190000|2021-08-02 14:56:30|5118.27|5118.27|5121.77|5121.77|5121.77|5121.77|5118.27|5118.27|0
1627916200000|2021-08-02 14:56:40|5121.98|5121.98|5120.75|5120.75|5122.24|5122.24|5120.52|5120.52|0
1627916210000|2021-08-02 14:56:50|5120.17|5120.17|5120.84|5120.84|5120.84|5120.84|5120.17|5120.17|0
1627916220000|2021-08-02 14:57:00|5121.13|5121.13|5118.73|5118.73|5121.34|5121.34|5118.04|5118.04|0
1627916230000|2021-08-02 14:57:10|5118.52|5118.52|5119.98|5119.98|5119.98|5119.98|5118.52|5118.52|0
1627916240000|2021-08-02 14:57:20|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|0
1627916250000|2021-08-02 14:57:30|5120.65|5120.65|5118.18|5118.18|5120.65|5120.65|5118.18|5118.18|0
1627916260000|2021-08-02 14:57:40|5118.61|5118.61|5119.37|5119.37|5119.37|5119.37|5118.61|5118.61|0
1627916270000|2021-08-02 14:57:50|5119.16|5119.16|5118.68|5118.68|5119.37|5119.37|5118.68|5118.68|0
1627916280000|2021-08-02 14:58:00|5118.47|5118.47|5117.1|5117.1|5118.47|5118.47|5116.22|5116.22|0
1627916290000|2021-08-02 14:58:10|5117.09|5117.09|5118.36|5118.36|5118.36|5118.36|5116.58|5116.58|0
1627916300000|2021-08-02 14:58:20|5118.35|5118.35|5119.71|5119.71|5119.71|5119.71|5118.35|5118.35|0
1627916310000|2021-08-02 14:58:30|5119.49|5119.49|5118.47|5118.47|5119.51|5119.51|5118.47|5118.47|0
1627916320000|2021-08-02 14:58:40|5118.25|5118.25|5117.21|5117.21|5118.25|5118.25|5116.7|5116.7|0
1627916330000|2021-08-02 14:58:50|5116.92|5116.92|5116.7|5116.7|5117.5|5117.5|5116.7|5116.7|0
1627916340000|2021-08-02 14:59:00|5116.49|5116.49|5116.41|5116.41|5116.78|5116.78|5116.41|5116.41|0
1627916350000|2021-08-02 14:59:10|5116.2|5116.2|5115.46|5115.46|5116.2|5116.2|5115.46|5115.46|0
1627916360000|2021-08-02 14:59:20|5115.17|5115.17|5113|5113|5115.17|5115.17|5112.8|5112.8|0
1627916370000|2021-08-02 14:59:30|5113.29|5113.29|5115.09|5115.09|5115.33|5115.33|5113.29|5113.29|0
1627916380000|2021-08-02 14:59:40|5115.31|5115.31|5115.28|5115.28|5115.31|5115.31|5114.78|5114.78|0
1627916390000|2021-08-02 14:59:50|5115.26|5115.26|5116.43|5116.43|5116.43|5116.43|5115.26|5115.26|0
1627916400000|2021-08-02 15:00:00|5116.21|5116.21|5115.45|5115.45|5116.21|5116.21|5114.51|5114.51|0
1627916410000|2021-08-02 15:00:10|5115.74|5115.74|5113.9|5113.9|5117.39|5117.39|5113.9|5113.9|0
1627916420000|2021-08-02 15:00:20|5113.92|5113.92|5115|5115|5115|5115|5113.92|5113.92|0
1627916430000|2021-08-02 15:00:30|5115.02|5115.02|5115.71|5115.71|5115.71|5115.71|5115.02|5115.02|0
1627916440000|2021-08-02 15:00:40|5115.69|5115.69|5114.75|5114.75|5115.69|5115.69|5114.25|5114.25|0
1627916450000|2021-08-02 15:00:50|5114.96|5114.96|5116.75|5116.75|5116.82|5116.82|5114.96|5114.96|0
1627916460000|2021-08-02 15:01:00|5116.77|5116.77|5115.09|5115.09|5116.77|5116.77|5114.85|5114.85|0
1627916470000|2021-08-02 15:01:10|5115.38|5115.38|5116.03|5116.03|5116.03|5116.03|5115.38|5115.38|0
1627916480000|2021-08-02 15:01:20|5116.9|5116.9|5120.99|5120.99|5121.21|5121.21|5116.61|5116.61|0
1627916490000|2021-08-02 15:01:30|5120.7|5120.7|5120.25|5120.25|5120.7|5120.7|5119.8|5119.8|0
1627916500000|2021-08-02 15:01:40|5120.27|5120.27|5119.78|5119.78|5120.27|5120.27|5119.5|5119.5|0
1627916510000|2021-08-02 15:01:50|5120.07|5120.07|5121.49|5121.49|5121.49|5121.49|5120.07|5120.07|0
1627916520000|2021-08-02 15:02:00|5121.27|5121.27|5118.94|5118.94|5121.27|5121.27|5117.93|5117.93|0
1627916530000|2021-08-02 15:02:10|5118.72|5118.72|5117.98|5117.98|5118.72|5118.72|5117.98|5117.98|0
1627916540000|2021-08-02 15:02:20|5117.7|5117.7|5115.39|5115.39|5117.7|5117.7|5115.39|5115.39|0
1627916550000|2021-08-02 15:02:30|5115.17|5115.17|5113.85|5113.85|5115.21|5115.21|5113.85|5113.85|0
1627916560000|2021-08-02 15:02:40|5114.07|5114.07|5112.9|5112.9|5114.43|5114.43|5112.9|5112.9|0
1627916570000|2021-08-02 15:02:50|5112.88|5112.88|5114.37|5114.37|5114.37|5114.37|5112.88|5112.88|0
1627916580000|2021-08-02 15:03:00|5114.08|5114.08|5113.38|5113.38|5114.1|5114.1|5113.38|5113.38|0
1627916590000|2021-08-02 15:03:10|5113.6|5113.6|5113.88|5113.88|5113.88|5113.88|5113.6|5113.6|0
1627916600000|2021-08-02 15:03:20|5113.6|5113.6|5112.35|5112.35|5113.6|5113.6|5112.35|5112.35|0
1627916610000|2021-08-02 15:03:30|5112.13|5112.13|5113.09|5113.09|5113.09|5113.09|5112.13|5112.13|0
1627916620000|2021-08-02 15:03:40|5113.6|5113.6|5114.94|5114.94|5115.23|5115.23|5113.6|5113.6|0
1627916630000|2021-08-02 15:03:50|5115.23|5115.23|5116|5116|5116.6|5116.6|5115.23|5115.23|0
1627916640000|2021-08-02 15:04:00|5116.28|5116.28|5116.79|5116.79|5116.79|5116.79|5116.28|5116.28|0
1627916650000|2021-08-02 15:04:10|5116.57|5116.57|5116.05|5116.05|5116.57|5116.57|5115.54|5115.54|0
1627916660000|2021-08-02 15:04:20|5115.76|5115.76|5115.47|5115.47|5115.76|5115.76|5114.53|5114.53|0
1627916670000|2021-08-02 15:04:30|5115.71|5115.71|5115.47|5115.47|5115.71|5115.71|5115.47|5115.47|0
1627916680000|2021-08-02 15:04:40|5115.92|5115.92|5115.97|5115.97|5116.21|5116.21|5115.92|5115.92|0
1627916700000|2021-08-02 15:05:00|5115.76|5115.76|5112.51|5112.51|5116.21|5116.21|5112.26|5112.26|0
1627916710000|2021-08-02 15:05:10|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|5112.22|0
1627916720000|2021-08-02 15:05:20|5112.51|5112.51|5110.71|5110.71|5112.51|5112.51|5110.71|5110.71|0
1627916730000|2021-08-02 15:05:30|5110.67|5110.67|5110.65|5110.65|5110.88|5110.88|5110.31|5110.31|0
1627916740000|2021-08-02 15:05:40|5109.76|5109.76|5109.31|5109.31|5109.76|5109.76|5109.02|5109.02|0
1627916750000|2021-08-02 15:05:50|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|0
1627916760000|2021-08-02 15:06:00|5109.5|5109.5|5110.88|5110.88|5111.1|5111.1|5109.5|5109.5|0
1627916770000|2021-08-02 15:06:10|5111.17|5111.17|5112.42|5112.42|5112.42|5112.42|5111.17|5111.17|0
1627916780000|2021-08-02 15:06:20|5112.64|5112.64|5114.18|5114.18|5114.39|5114.39|5112.64|5112.64|0
1627916790000|2021-08-02 15:06:30|5113.96|5113.96|5114.2|5114.2|5114.2|5114.2|5113.96|5113.96|0
1627916800000|2021-08-02 15:06:40|5113.98|5113.98|5113.26|5113.26|5114|5114|5113.26|5113.26|0
1627916810000|2021-08-02 15:06:50|5113.04|5113.04|5112.35|5112.35|5114.13|5114.13|5111.77|5111.77|0
1627916820000|2021-08-02 15:07:00|5112.33|5112.33|5112.12|5112.12|5112.69|5112.69|5112.12|5112.12|0
1627916830000|2021-08-02 15:07:10|5111.83|5111.83|5110.82|5110.82|5112.06|5112.06|5110.82|5110.82|0
1627916840000|2021-08-02 15:07:20|5110.53|5110.53|5109.14|5109.14|5110.53|5110.53|5109.14|5109.14|0
1627916850000|2021-08-02 15:07:30|5109.36|5109.36|5110.03|5110.03|5110.2|5110.2|5109.14|5109.14|0
1627916860000|2021-08-02 15:07:40|5109.74|5109.74|5110.03|5110.03|5110.03|5110.03|5109.45|5109.45|0
1627916870000|2021-08-02 15:07:50|5110.25|5110.25|5110.51|5110.51|5110.94|5110.94|5109.67|5109.67|0
1627916880000|2021-08-02 15:08:00|5110.27|5110.27|5109.02|5109.02|5110.27|5110.27|5108.73|5108.73|0
1627916890000|2021-08-02 15:08:10|5108.73|5108.73|5105.97|5105.97|5109.02|5109.02|5105.73|5105.73|0
1627916900000|2021-08-02 15:08:20|5105.75|5105.75|5107.19|5107.19|5107.19|5107.19|5105.75|5105.75|0
1627916910000|2021-08-02 15:08:30|5106.47|5106.47|5106.18|5106.18|5106.61|5106.61|5105.89|5105.89|0
1627916920000|2021-08-02 15:08:40|5106.22|5106.22|5105.78|5105.78|5106.22|5106.22|5105.11|5105.11|0
1627916930000|2021-08-02 15:08:50|5105.82|5105.82|5104.77|5104.77|5105.82|5105.82|5104.77|5104.77|0
1627916940000|2021-08-02 15:09:00|5104.56|5104.56|5105.2|5105.2|5105.2|5105.2|5104.56|5104.56|0
1627916950000|2021-08-02 15:09:10|5104.77|5104.77|5105.04|5105.04|5105.49|5105.49|5104.77|5104.77|0
1627916960000|2021-08-02 15:09:20|5104.75|5104.75|5104.73|5104.73|5104.97|5104.97|5104.51|5104.51|0
1627916970000|2021-08-02 15:09:30|5104.51|5104.51|5104.03|5104.03|5104.7|5104.7|5104.03|5104.03|0
1627916980000|2021-08-02 15:09:40|5103.79|5103.79|5104.19|5104.19|5104.19|5104.19|5103.5|5103.5|0
1627916990000|2021-08-02 15:09:50|5103.97|5103.97|5103.76|5103.76|5103.97|5103.97|5103.23|5103.23|0
1627917000000|2021-08-02 15:10:00|5103.47|5103.47|5102.27|5102.27|5103.47|5103.47|5102.05|5102.05|0
1627917010000|2021-08-02 15:10:10|5101.98|5101.98|5101.24|5101.24|5101.98|5101.98|5101.24|5101.24|0
1627917020000|2021-08-02 15:10:20|5101.02|5101.02|5101.79|5101.79|5101.79|5101.79|5100.57|5100.57|0
1627917030000|2021-08-02 15:10:30|5100.93|5100.93|5099.42|5099.42|5101.51|5101.51|5099.27|5099.27|0
1627917040000|2021-08-02 15:10:40|5099.63|5099.63|5100.93|5100.93|5100.93|5100.93|5099.42|5099.42|0
1627917050000|2021-08-02 15:10:50|5101.65|5101.65|5101.45|5101.45|5102.91|5102.91|5101.45|5101.45|0
1627917060000|2021-08-02 15:11:00|5100.97|5100.97|5100.9|5100.9|5100.97|5100.97|5100.48|5100.48|0
1627917070000|2021-08-02 15:11:10|5101.11|5101.11|5100.9|5100.9|5101.11|5101.11|5100.9|5100.9|0
1627917080000|2021-08-02 15:11:20|5101.11|5101.11|5100.9|5100.9|5101.11|5101.11|5100.9|5100.9|0
1627917090000|2021-08-02 15:11:30|5100.82|5100.82|5100.45|5100.45|5100.82|5100.82|5100.45|5100.45|0
1627917100000|2021-08-02 15:11:40|5100.67|5100.67|5101.12|5101.12|5101.55|5101.55|5100.67|5100.67|0
1627917110000|2021-08-02 15:11:50|5101.41|5101.41|5101.33|5101.33|5102.39|5102.39|5101.33|5101.33|0
1627917120000|2021-08-02 15:12:00|5101.37|5101.37|5099.4|5099.4|5101.37|5101.37|5099.4|5099.4|0
1627917130000|2021-08-02 15:12:10|5099.11|5099.11|5100.27|5100.27|5100.27|5100.27|5098.78|5098.78|0
1627917140000|2021-08-02 15:12:20|5100.74|5100.74|5100.76|5100.76|5101.03|5101.03|5100.74|5100.74|0
1627917150000|2021-08-02 15:12:30|5100.55|5100.55|5100.27|5100.27|5100.67|5100.67|5100.19|5100.19|0
1627917160000|2021-08-02 15:12:40|5100.22|5100.22|5100.27|5100.27|5100.27|5100.27|5099.74|5099.74|0
1627917170000|2021-08-02 15:12:50|5099.98|5099.98|5100.7|5100.7|5100.7|5100.7|5099.98|5099.98|0
1627917180000|2021-08-02 15:13:00|5100.94|5100.94|5101.89|5101.89|5101.89|5101.89|5100.94|5100.94|0
1627917190000|2021-08-02 15:13:10|5101.6|5101.6|5104.36|5104.36|5104.36|5104.36|5101.39|5101.39|0
1627917200000|2021-08-02 15:13:20|5104.08|5104.08|5105.65|5105.65|5105.65|5105.65|5104.08|5104.08|0
1627917210000|2021-08-02 15:13:30|5105.07|5105.07|5103.87|5103.87|5105.07|5105.07|5103.58|5103.58|0
1627917220000|2021-08-02 15:13:40|5102.99|5102.99|5102.67|5102.67|5103.13|5103.13|5102.67|5102.67|0
1627917230000|2021-08-02 15:13:50|5102.38|5102.38|5103.14|5103.14|5103.14|5103.14|5102.38|5102.38|0
1627917240000|2021-08-02 15:14:00|5102.56|5102.56|5101.06|5101.06|5102.56|5102.56|5100.6|5100.6|0
1627917250000|2021-08-02 15:14:10|5100.84|5100.84|5100.29|5100.29|5101.06|5101.06|5100.29|5100.29|0
1627917260000|2021-08-02 15:14:20|5100.77|5100.77|5101.33|5101.33|5101.33|5101.33|5100.77|5100.77|0
1627917270000|2021-08-02 15:14:30|5101.04|5101.04|5100.99|5100.99|5102.3|5102.3|5100.75|5100.75|0
1627917280000|2021-08-02 15:14:40|5100.51|5100.51|5098.94|5098.94|5100.51|5100.51|5098.94|5098.94|0
1627917290000|2021-08-02 15:14:50|5097.83|5097.83|5099.34|5099.34|5099.54|5099.54|5097.79|5097.79|0
1627917300000|2021-08-02 15:15:00|5099.1|5099.1|5100.59|5100.59|5100.59|5100.59|5098.85|5098.85|0
1627917310000|2021-08-02 15:15:10|5100.37|5100.37|5099.35|5099.35|5100.63|5100.63|5099.35|5099.35|0
1627917320000|2021-08-02 15:15:20|5099.34|5099.34|5097.83|5097.83|5099.99|5099.99|5097.83|5097.83|0
1627917330000|2021-08-02 15:15:30|5097.62|5097.62|5096.83|5096.83|5098.13|5098.13|5096.62|5096.62|0
1627917340000|2021-08-02 15:15:40|5096.35|5096.35|5095.77|5095.77|5096.55|5096.55|5095.77|5095.77|0
1627917350000|2021-08-02 15:15:50|5095.99|5095.99|5096.19|5096.19|5096.48|5096.48|5095.61|5095.61|0
1627917360000|2021-08-02 15:16:00|5095.49|5095.49|5095.25|5095.25|5095.54|5095.54|5094.25|5094.25|0
1627917370000|2021-08-02 15:16:10|5095.49|5095.49|5093.6|5093.6|5096.07|5096.07|5093.6|5093.6|0
1627917380000|2021-08-02 15:16:20|5093.38|5093.38|5091.73|5091.73|5093.38|5093.38|5091.73|5091.73|0
1627917390000|2021-08-02 15:16:30|5092.02|5092.02|5092.55|5092.55|5092.55|5092.55|5091.2|5091.2|0
1627917400000|2021-08-02 15:16:40|5091.97|5091.97|5091.67|5091.67|5092.73|5092.73|5090.88|5090.88|0
1627917410000|2021-08-02 15:16:50|5091.43|5091.43|5090.69|5090.69|5091.43|5091.43|5090.4|5090.4|0
1627917420000|2021-08-02 15:17:00|5091.67|5091.67|5091.29|5091.29|5091.96|5091.96|5089.08|5089.08|0
1627917430000|2021-08-02 15:17:10|5090.28|5090.28|5092.97|5092.97|5092.97|5092.97|5090.28|5090.28|0
1627917440000|2021-08-02 15:17:20|5093.21|5093.21|5094.41|5094.41|5094.41|5094.41|5093.21|5093.21|0
1627917450000|2021-08-02 15:17:30|5094.7|5094.7|5095.34|5095.34|5095.72|5095.72|5094.7|5094.7|0
1627917460000|2021-08-02 15:17:40|5094.91|5094.91|5093.37|5093.37|5095.34|5095.34|5093.35|5093.35|0
1627917470000|2021-08-02 15:17:50|5093.58|5093.58|5094.91|5094.91|5094.91|5094.91|5093.58|5093.58|0
1627917480000|2021-08-02 15:18:00|5095.14|5095.14|5092.67|5092.67|5095.14|5095.14|5091.9|5091.9|0
1627917490000|2021-08-02 15:18:10|5093.13|5093.13|5092.42|5092.42|5093.13|5093.13|5092.15|5092.15|0
1627917500000|2021-08-02 15:18:20|5092.41|5092.41|5092.68|5092.68|5092.7|5092.7|5092.41|5092.41|0
1627917510000|2021-08-02 15:18:30|5092.9|5092.9|5093.38|5093.38|5093.38|5093.38|5092.9|5092.9|0
1627917520000|2021-08-02 15:18:40|5093.67|5093.67|5093.16|5093.16|5093.67|5093.67|5092.87|5092.87|0
1627917530000|2021-08-02 15:18:50|5092.87|5092.87|5091.51|5091.51|5093.83|5093.83|5091.48|5091.48|0
1627917540000|2021-08-02 15:19:00|5091.8|5091.8|5090.51|5090.51|5091.8|5091.8|5090.22|5090.22|0
1627917550000|2021-08-02 15:19:10|5090.22|5090.22|5089.47|5089.47|5090.22|5090.22|5087.81|5087.81|0
1627917560000|2021-08-02 15:19:20|5089.45|5089.45|5089.16|5089.16|5089.45|5089.45|5088.92|5088.92|0
1627917570000|2021-08-02 15:19:30|5089.38|5089.38|5089.61|5089.61|5089.61|5089.61|5089.38|5089.38|0
1627917580000|2021-08-02 15:19:40|5089.4|5089.4|5089.16|5089.16|5089.4|5089.4|5088.73|5088.73|0
1627917590000|2021-08-02 15:19:50|5088.87|5088.87|5088.8|5088.8|5088.87|5088.87|5088.37|5088.37|0
1627917600000|2021-08-02 15:20:00|5088.51|5088.51|5088.32|5088.32|5088.53|5088.53|5087.88|5087.88|0
1627917610000|2021-08-02 15:20:10|5088.08|5088.08|5088.11|5088.11|5088.8|5088.8|5088.08|5088.08|0
1627917620000|2021-08-02 15:20:20|5087.89|5087.89|5088.32|5088.32|5088.61|5088.61|5087.89|5087.89|0
1627917630000|2021-08-02 15:20:30|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|0
1627917640000|2021-08-02 15:20:40|5088.35|5088.35|5087.18|5087.18|5088.93|5088.93|5087.18|5087.18|0
1627917650000|2021-08-02 15:20:50|5087.47|5087.47|5088.69|5088.69|5088.69|5088.69|5086.89|5086.89|0
1627917660000|2021-08-02 15:21:00|5087.82|5087.82|5086.17|5086.17|5087.82|5087.82|5086.17|5086.17|0
1627917670000|2021-08-02 15:21:10|5085.59|5085.59|5086.31|5086.31|5086.31|5086.31|5084.15|5084.15|0
1627917680000|2021-08-02 15:21:20|5086.6|5086.6|5087.32|5087.32|5087.32|5087.32|5086.31|5086.31|0
1627917690000|2021-08-02 15:21:30|5087.34|5087.34|5087.61|5087.61|5087.63|5087.63|5087.12|5087.12|0
1627917700000|2021-08-02 15:21:40|5087.03|5087.03|5086.02|5086.02|5087.03|5087.03|5086.02|5086.02|0
1627917710000|2021-08-02 15:21:50|5086.31|5086.31|5086.74|5086.74|5086.79|5086.79|5086.31|5086.31|0
1627917720000|2021-08-02 15:22:00|5086.07|5086.07|5085.54|5085.54|5086.07|5086.07|5085.54|5085.54|0
1627917730000|2021-08-02 15:22:10|5085.58|5085.58|5084.4|5084.4|5085.58|5085.58|5084.4|5084.4|0
1627917740000|2021-08-02 15:22:20|5083.54|5083.54|5084.55|5084.55|5085.24|5085.24|5083.54|5083.54|0
1627917750000|2021-08-02 15:22:30|5084.33|5084.33|5084.33|5084.33|5084.62|5084.62|5083.84|5083.84|0
1627917760000|2021-08-02 15:22:40|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|0
1627917770000|2021-08-02 15:22:50|5084.36|5084.36|5083.64|5083.64|5084.36|5084.36|5083.64|5083.64|0
1627917780000|2021-08-02 15:23:00|5083.6|5083.6|5085.66|5085.66|5085.66|5085.66|5083.56|5083.56|0
1627917790000|2021-08-02 15:23:10|5085.08|5085.08|5087.38|5087.38|5087.38|5087.38|5085.08|5085.08|0
1627917800000|2021-08-02 15:23:20|5087.09|5087.09|5088.36|5088.36|5088.36|5088.36|5087.09|5087.09|0
1627917810000|2021-08-02 15:23:30|5088.35|5088.35|5088.13|5088.13|5088.35|5088.35|5087.87|5087.87|0
1627917820000|2021-08-02 15:23:40|5088.34|5088.34|5088|5088|5088.92|5088.92|5087.62|5087.62|0
1627917830000|2021-08-02 15:23:50|5087.76|5087.76|5088.25|5088.25|5088.54|5088.54|5087.76|5087.76|0
1627917840000|2021-08-02 15:24:00|5088.02|5088.02|5086|5086|5088.02|5088.02|5086|5086|0
1627917850000|2021-08-02 15:24:10|5086.03|5086.03|5086.32|5086.32|5086.32|5086.32|5086.03|5086.03|0
1627917860000|2021-08-02 15:24:20|5086.34|5086.34|5086.91|5086.91|5086.91|5086.91|5085.59|5085.59|0
1627917880000|2021-08-02 15:24:40|5086.34|5086.34|5087.08|5087.08|5087.08|5087.08|5086.34|5086.34|0
1627917890000|2021-08-02 15:24:50|5087.29|5087.29|5087.08|5087.08|5087.29|5087.29|5086.79|5086.79|0
1627917900000|2021-08-02 15:25:00|5086.79|5086.79|5087.08|5087.08|5087.27|5087.27|5086.79|5086.79|0
1627917910000|2021-08-02 15:25:10|5086.5|5086.5|5087.14|5087.14|5087.65|5087.65|5086.5|5086.5|0
1627917920000|2021-08-02 15:25:20|5086.9|5086.9|5085.89|5085.89|5086.9|5086.9|5085.89|5085.89|0
1627917930000|2021-08-02 15:25:30|5085.87|5085.87|5085.32|5085.32|5086.09|5086.09|5085.32|5085.32|0
1627917940000|2021-08-02 15:25:40|5085.08|5085.08|5084.81|5084.81|5085.08|5085.08|5084.35|5084.35|0
1627917950000|2021-08-02 15:25:50|5085.1|5085.1|5084.8|5084.8|5085.1|5085.1|5084.51|5084.51|0
1627917960000|2021-08-02 15:26:00|5084.56|5084.56|5083.83|5083.83|5084.56|5084.56|5083.83|5083.83|0
1627917970000|2021-08-02 15:26:10|5083.8|5083.8|5083.3|5083.3|5083.8|5083.8|5083.3|5083.3|0
1627917980000|2021-08-02 15:26:20|5083.06|5083.06|5083.57|5083.57|5083.57|5083.57|5083.06|5083.06|0
1627917990000|2021-08-02 15:26:30|5083.85|5083.85|5085.32|5085.32|5085.32|5085.32|5083.85|5083.85|0
1627918000000|2021-08-02 15:26:40|5085.9|5085.9|5086.81|5086.81|5086.81|5086.81|5085.9|5085.9|0
1627918010000|2021-08-02 15:26:50|5086.85|5086.85|5087.32|5087.32|5087.66|5087.66|5086.85|5086.85|0
1627918020000|2021-08-02 15:27:00|5087.03|5087.03|5086.39|5086.39|5087.32|5087.32|5086.03|5086.03|0
1627918030000|2021-08-02 15:27:10|5086.41|5086.41|5086.02|5086.02|5086.41|5086.41|5085.25|5085.25|0
1627918040000|2021-08-02 15:27:20|5086.1|5086.1|5086.3|5086.3|5086.59|5086.59|5086.1|5086.1|0
1627918050000|2021-08-02 15:27:30|5086.01|5086.01|5086.3|5086.3|5086.3|5086.3|5086.01|5086.01|0
1627918070000|2021-08-02 15:27:50|5086.06|5086.06|5086.24|5086.24|5086.3|5086.3|5086.06|5086.06|0
1627918080000|2021-08-02 15:28:00|5086.53|5086.53|5086.51|5086.51|5086.76|5086.76|5086.22|5086.22|0
1627918090000|2021-08-02 15:28:10|5086.8|5086.8|5086.49|5086.49|5086.8|5086.8|5086.2|5086.2|0
1627918110000|2021-08-02 15:28:30|5086.51|5086.51|5085.71|5085.71|5086.74|5086.74|5085.71|5085.71|0
1627918120000|2021-08-02 15:28:40|5085.42|5085.42|5083.61|5083.61|5085.42|5085.42|5083.61|5083.61|0
1627918130000|2021-08-02 15:28:50|5084.04|5084.04|5084.62|5084.62|5084.63|5084.63|5084.03|5084.03|0
1627918140000|2021-08-02 15:29:00|5084.05|5084.05|5084.39|5084.39|5084.39|5084.39|5083.81|5083.81|0
1627918150000|2021-08-02 15:29:10|5084.1|5084.1|5084.89|5084.89|5084.89|5084.89|5084.1|5084.1|0
1627918160000|2021-08-02 15:29:20|5084.6|5084.6|5083.48|5083.48|5084.6|5084.6|5083.48|5083.48|0
1627918170000|2021-08-02 15:29:30|5083.19|5083.19|5082.01|5082.01|5083.19|5083.19|5082.01|5082.01|0
1627918180000|2021-08-02 15:29:40|5081.5|5081.5|5079.79|5079.79|5081.5|5081.5|5079.79|5079.79|0
1627918190000|2021-08-02 15:29:50|5079.76|5079.76|5081.02|5081.02|5081.05|5081.05|5079.47|5079.47|0
1627974900000|2021-08-03 07:15:00|5150.17|5150.17|5148.75|5148.75|5150.41|5150.41|5148.75|5148.75|0
1627974910000|2021-08-03 07:15:10|5149.04|5149.04|5149.04|5149.04|5149.04|5149.04|5148.82|5148.82|0
1627974920000|2021-08-03 07:15:20|5149.26|5149.26|5152.38|5152.38|5152.67|5152.67|5148.37|5148.37|0
1627974930000|2021-08-03 07:15:30|5152.09|5152.09|5151.86|5151.86|5152.38|5152.38|5151.86|5151.86|0
1627974940000|2021-08-03 07:15:40|5152.43|5152.43|5151.28|5151.28|5152.43|5152.43|5151.28|5151.28|0
1627974950000|2021-08-03 07:15:50|5151.86|5151.86|5150.58|5150.58|5151.86|5151.86|5150.58|5150.58|0
1627974960000|2021-08-03 07:16:00|5150.37|5150.37|5149.43|5149.43|5150.37|5150.37|5148.85|5148.85|0
1627974970000|2021-08-03 07:16:10|5149.21|5149.21|5148.64|5148.64|5149.21|5149.21|5148.64|5148.64|0
1627974980000|2021-08-03 07:16:20|5146.01|5146.01|5145.53|5145.53|5146.01|5146.01|5145.53|5145.53|0
1627974990000|2021-08-03 07:16:30|5144.89|5144.89|5144.87|5144.87|5144.89|5144.89|5144.85|5144.85|0
1627975000000|2021-08-03 07:16:40|5145.59|5145.59|5146.5|5146.5|5146.5|5146.5|5145.59|5145.59|0
1627975010000|2021-08-03 07:16:50|5146.54|5146.54|5150.92|5150.92|5150.92|5150.92|5146.51|5146.51|0
1627975020000|2021-08-03 07:17:00|5151.21|5151.21|5154.32|5154.32|5154.61|5154.61|5151.21|5151.21|0
1627975030000|2021-08-03 07:17:10|5154.03|5154.03|5153.08|5153.08|5154.03|5154.03|5152.86|5152.86|0
1627975040000|2021-08-03 07:17:20|5153.55|5153.55|5150.28|5150.28|5153.55|5153.55|5149.84|5149.84|0
1627975050000|2021-08-03 07:17:30|5150.49|5150.49|5151.68|5151.68|5151.68|5151.68|5150.49|5150.49|0
1627975060000|2021-08-03 07:17:40|5153.75|5153.75|5154.87|5154.87|5154.87|5154.87|5153.75|5153.75|0
1627975070000|2021-08-03 07:17:50|5154.58|5154.58|5152.52|5152.52|5154.58|5154.58|5152.52|5152.52|0
1627975080000|2021-08-03 07:18:00|5152.44|5152.44|5152.05|5152.05|5152.66|5152.66|5151.76|5151.76|0
1627975090000|2021-08-03 07:18:10|5152.48|5152.48|5156.53|5156.53|5157.97|5157.97|5152.48|5152.48|0
1627975100000|2021-08-03 07:18:20|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|0
1627975110000|2021-08-03 07:18:30|5156.53|5156.53|5154.77|5154.77|5156.53|5156.53|5154.77|5154.77|0
1627975120000|2021-08-03 07:18:40|5154.19|5154.19|5154.77|5154.77|5154.77|5154.77|5153.98|5153.98|0
1627975130000|2021-08-03 07:18:50|5155.35|5155.35|5158.49|5158.49|5158.49|5158.49|5155.35|5155.35|0
1627975140000|2021-08-03 07:19:00|5157.84|5157.84|5159.75|5159.75|5159.75|5159.75|5157.84|5157.84|0
1627975150000|2021-08-03 07:19:10|5159.82|5159.82|5160.11|5160.11|5160.11|5160.11|5159.82|5159.82|0
1627975160000|2021-08-03 07:19:20|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|0
1627975170000|2021-08-03 07:19:30|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|0
1627975180000|2021-08-03 07:19:40|5160.78|5160.78|5161.5|5161.5|5162.37|5162.37|5160.78|5160.78|0
1627975190000|2021-08-03 07:19:50|5161.21|5161.21|5161.43|5161.43|5161.5|5161.5|5160.92|5160.92|0
1627975200000|2021-08-03 07:20:00|5161.21|5161.21|5161.21|5161.21|5161.21|5161.21|5160.92|5160.92|0
1627975210000|2021-08-03 07:20:10|5161.43|5161.43|5159.77|5159.77|5161.43|5161.43|5159.77|5159.77|0
1627975220000|2021-08-03 07:20:20|5159.48|5159.48|5159.03|5159.03|5159.48|5159.48|5157.54|5157.54|0
1627975230000|2021-08-03 07:20:30|5158.81|5158.81|5155.74|5155.74|5158.81|5158.81|5155.52|5155.52|0
1627975240000|2021-08-03 07:20:40|5155.16|5155.16|5157.04|5157.04|5157.04|5157.04|5155.16|5155.16|0
1627975250000|2021-08-03 07:20:50|5157.69|5157.69|5154.1|5154.1|5157.9|5157.9|5154.1|5154.1|0
1627975260000|2021-08-03 07:21:00|5153.31|5153.31|5149.28|5149.28|5153.31|5153.31|5149.28|5149.28|0
1627975270000|2021-08-03 07:21:10|5148.21|5148.21|5143.52|5143.52|5148.21|5148.21|5141.9|5141.9|0
1627975280000|2021-08-03 07:21:20|5143.74|5143.74|5142.87|5142.87|5143.74|5143.74|5142.87|5142.87|0
1627975290000|2021-08-03 07:21:30|5141.67|5141.67|5140.27|5140.27|5142|5142|5140.27|5140.27|0
1627975300000|2021-08-03 07:21:40|5139.69|5139.69|5142.22|5142.22|5142.22|5142.22|5139.69|5139.69|0
1627975310000|2021-08-03 07:21:50|5142.8|5142.8|5144.08|5144.08|5144.08|5144.08|5142.8|5142.8|0
1627975320000|2021-08-03 07:22:00|5143.87|5143.87|5142.57|5142.57|5143.87|5143.87|5142.57|5142.57|0
1627975330000|2021-08-03 07:22:10|5143.21|5143.21|5143.96|5143.96|5143.96|5143.96|5143.21|5143.21|0
1627975340000|2021-08-03 07:22:20|5143.92|5143.92|5143.92|5143.92|5143.92|5143.92|5143.92|5143.92|0
1627975350000|2021-08-03 07:22:30|5143.68|5143.68|5143.18|5143.18|5143.68|5143.68|5142.1|5142.1|0
1627975360000|2021-08-03 07:22:40|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|0
1627975370000|2021-08-03 07:22:50|5143.04|5143.04|5142.93|5142.93|5144.23|5144.23|5142.93|5142.93|0
1627975380000|2021-08-03 07:23:00|5142.21|5142.21|5137.36|5137.36|5142.21|5142.21|5137.36|5137.36|0
1627975390000|2021-08-03 07:23:10|5137.58|5137.58|5137.15|5137.15|5137.58|5137.58|5137.15|5137.15|0
1627975400000|2021-08-03 07:23:20|5137.36|5137.36|5138.01|5138.01|5138.01|5138.01|5137.36|5137.36|0
1627975420000|2021-08-03 07:23:40|5137.14|5137.14|5136.28|5136.28|5137.14|5137.14|5136.28|5136.28|0
1627975430000|2021-08-03 07:23:50|5135.32|5135.32|5133.53|5133.53|5135.32|5135.32|5133.53|5133.53|0
1627975440000|2021-08-03 07:24:00|5132.66|5132.66|5137.8|5137.8|5137.8|5137.8|5132.66|5132.66|0
1627975460000|2021-08-03 07:24:20|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|0
1627975470000|2021-08-03 07:24:30|5137.59|5137.59|5137.01|5137.01|5137.59|5137.59|5136.72|5136.72|0
1627975480000|2021-08-03 07:24:40|5137.66|5137.66|5137.95|5137.95|5137.95|5137.95|5137.66|5137.66|0
1627975490000|2021-08-03 07:24:50|5138.52|5138.52|5137.66|5137.66|5138.52|5138.52|5137.66|5137.66|0
1627975500000|2021-08-03 07:25:00|5137.44|5137.44|5137.66|5137.66|5137.66|5137.66|5137.44|5137.44|0
1627975510000|2021-08-03 07:25:10|5138.83|5138.83|5140.24|5140.24|5140.24|5140.24|5138.83|5138.83|0
1627975520000|2021-08-03 07:25:20|5141.11|5141.11|5139.09|5139.09|5141.32|5141.32|5138.87|5138.87|0
1627975530000|2021-08-03 07:25:30|5136.79|5136.79|5136.07|5136.07|5136.79|5136.79|5136.07|5136.07|0
1627975540000|2021-08-03 07:25:40|5135.49|5135.49|5135.27|5135.27|5135.49|5135.49|5135.27|5135.27|0
1627975550000|2021-08-03 07:25:50|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|0
1627975560000|2021-08-03 07:26:00|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.27|5135.27|0
1627975570000|2021-08-03 07:26:10|5135.76|5135.76|5136.11|5136.11|5136.54|5136.54|5135.76|5135.76|0
1627975610000|2021-08-03 07:26:50|5134.95|5134.95|5136.16|5136.16|5136.4|5136.4|5134.95|5134.95|0
1627975620000|2021-08-03 07:27:00|5136.24|5136.24|5136.64|5136.64|5137.72|5137.72|5136.24|5136.24|0
1627975630000|2021-08-03 07:27:10|5136.93|5136.93|5137.65|5137.65|5137.94|5137.94|5136.93|5136.93|0
1627975640000|2021-08-03 07:27:20|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|0
1627975650000|2021-08-03 07:27:30|5139.23|5139.23|5139.3|5139.3|5139.3|5139.3|5139.01|5139.01|0
1627975660000|2021-08-03 07:27:40|5139.59|5139.59|5140.1|5140.1|5140.1|5140.1|5139.59|5139.59|0
1627975670000|2021-08-03 07:27:50|5139.88|5139.88|5144.79|5144.79|5144.79|5144.79|5139.88|5139.88|0
1627975680000|2021-08-03 07:28:00|5143.34|5143.34|5142.57|5142.57|5143.34|5143.34|5142.35|5142.35|0
1627975690000|2021-08-03 07:28:10|5143.76|5143.76|5144|5144|5144|5144|5143.76|5143.76|0
1627975700000|2021-08-03 07:28:20|5144.43|5144.43|5143.91|5143.91|5144.43|5144.43|5143.04|5143.04|0
1627975710000|2021-08-03 07:28:30|5144.49|5144.49|5144.85|5144.85|5145.14|5145.14|5144.49|5144.49|0
1627975720000|2021-08-03 07:28:40|5145.93|5145.93|5145.69|5145.69|5145.93|5145.93|5145.21|5145.21|0
1627975730000|2021-08-03 07:28:50|5147.84|5147.84|5148.51|5148.51|5148.51|5148.51|5147.84|5147.84|0
1627975740000|2021-08-03 07:29:00|5148.94|5148.94|5147.58|5147.58|5149.02|5149.02|5146.7|5146.7|0
1627975750000|2021-08-03 07:29:10|5147.87|5147.87|5148.74|5148.74|5148.74|5148.74|5147.87|5147.87|0
1627975760000|2021-08-03 07:29:20|5148.98|5148.98|5149.19|5149.19|5149.19|5149.19|5148.98|5148.98|0
1627975770000|2021-08-03 07:29:30|5148.91|5148.91|5148.91|5148.91|5148.91|5148.91|5148.91|5148.91|0
1627975780000|2021-08-03 07:29:40|5148.69|5148.69|5148.04|5148.04|5148.69|5148.69|5148.04|5148.04|0
1627975790000|2021-08-03 07:29:50|5145.77|5145.77|5144.77|5144.77|5145.79|5145.79|5144.77|5144.77|0
1627975800000|2021-08-03 07:30:00|5144.98|5144.98|5140.79|5140.79|5144.98|5144.98|5140.79|5140.79|0
1627975810000|2021-08-03 07:30:10|5141.22|5141.22|5142.44|5142.44|5142.44|5142.44|5141.22|5141.22|0
1627975820000|2021-08-03 07:30:20|5143.02|5143.02|5145.82|5145.82|5145.82|5145.82|5143.02|5143.02|0
1627975830000|2021-08-03 07:30:30|5146.03|5146.03|5145.78|5145.78|5146.03|5146.03|5145.78|5145.78|0
1627975840000|2021-08-03 07:30:40|5145.99|5145.99|5145.78|5145.78|5145.99|5145.99|5145.78|5145.78|0
1627975850000|2021-08-03 07:30:50|5146.21|5146.21|5146.45|5146.45|5146.45|5146.45|5146.21|5146.21|0
1627975860000|2021-08-03 07:31:00|5146.23|5146.23|5146.02|5146.02|5146.23|5146.23|5146.02|5146.02|0
1627975870000|2021-08-03 07:31:10|5145.37|5145.37|5144.63|5144.63|5145.37|5145.37|5144.2|5144.2|0
1627975880000|2021-08-03 07:31:20|5144.85|5144.85|5145.86|5145.86|5145.86|5145.86|5144.85|5144.85|0
1627975900000|2021-08-03 07:31:40|5143.24|5143.24|5144.32|5144.32|5144.32|5144.32|5143.24|5143.24|0
1627975910000|2021-08-03 07:31:50|5144.03|5144.03|5144.61|5144.61|5144.61|5144.61|5144.03|5144.03|0
1627975930000|2021-08-03 07:32:10|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|0
1627975940000|2021-08-03 07:32:20|5144.61|5144.61|5144.61|5144.61|5144.61|5144.61|5144.61|5144.61|0
1627975950000|2021-08-03 07:32:30|5144.83|5144.83|5142.8|5142.8|5144.83|5144.83|5142.8|5142.8|0
1627975960000|2021-08-03 07:32:40|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|0
1627975970000|2021-08-03 07:32:50|5142.08|5142.08|5141.86|5141.86|5142.08|5142.08|5141.86|5141.86|0
1627975980000|2021-08-03 07:33:00|5141.88|5141.88|5140.5|5140.5|5141.88|5141.88|5140.5|5140.5|0
1627975990000|2021-08-03 07:33:10|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|0
1627976000000|2021-08-03 07:33:20|5140.93|5140.93|5141.4|5141.4|5141.4|5141.4|5140.93|5140.93|0
1627976010000|2021-08-03 07:33:30|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|0
1627976020000|2021-08-03 07:33:40|5141.84|5141.84|5141.19|5141.19|5141.84|5141.84|5140.95|5140.95|0
1627976030000|2021-08-03 07:33:50|5141.84|5141.84|5145.71|5145.71|5145.71|5145.71|5141.84|5141.84|0
1627976040000|2021-08-03 07:34:00|5144.56|5144.56|5144.27|5144.27|5144.56|5144.56|5144.27|5144.27|0
1627976050000|2021-08-03 07:34:10|5144.48|5144.48|5145.69|5145.69|5145.69|5145.69|5144.48|5144.48|0
1627976060000|2021-08-03 07:34:20|5147.13|5147.13|5144.69|5144.69|5147.13|5147.13|5143.82|5143.82|0
1627976070000|2021-08-03 07:34:30|5146.53|5146.53|5146.75|5146.75|5146.75|5146.75|5146.53|5146.53|0
1627976080000|2021-08-03 07:34:40|5146.1|5146.1|5145.62|5145.62|5146.1|5146.1|5145.15|5145.15|0
1627976090000|2021-08-03 07:34:50|5146.71|5146.71|5146.92|5146.92|5146.92|5146.92|5146.71|5146.71|0
1627976100000|2021-08-03 07:35:00|5147.88|5147.88|5147.88|5147.88|5148.46|5148.46|5147.88|5147.88|0
1627976120000|2021-08-03 07:35:20|5149.32|5149.32|5149.46|5149.46|5150.69|5150.69|5148.59|5148.59|0
1627976130000|2021-08-03 07:35:30|5150.04|5150.04|5150.18|5150.18|5150.18|5150.18|5149.17|5149.17|0
1627976140000|2021-08-03 07:35:40|5149.89|5149.89|5149.89|5149.89|5149.89|5149.89|5149.89|5149.89|0
1627976150000|2021-08-03 07:35:50|5150.13|5150.13|5150.36|5150.36|5151.86|5151.86|5150.13|5150.13|0
1627976160000|2021-08-03 07:36:00|5150.8|5150.8|5150.91|5150.91|5150.91|5150.91|5150.8|5150.8|0
1627976170000|2021-08-03 07:36:10|5149.77|5149.77|5149.77|5149.77|5149.77|5149.77|5149.77|5149.77|0
1627976180000|2021-08-03 07:36:20|5150|5150|5150.29|5150.29|5151.52|5151.52|5149.79|5149.79|0
1627976190000|2021-08-03 07:36:30|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|0
1627976200000|2021-08-03 07:36:40|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|0
1627976210000|2021-08-03 07:36:50|5152.65|5152.65|5151.2|5151.2|5152.65|5152.65|5151.2|5151.2|0
1627976230000|2021-08-03 07:37:10|5150.29|5150.29|5147.51|5147.51|5150.29|5150.29|5147.51|5147.51|0
1627976250000|2021-08-03 07:37:30|5149.24|5149.24|5149.89|5149.89|5150.11|5150.11|5149.24|5149.24|0
1627976260000|2021-08-03 07:37:40|5149.67|5149.67|5149.46|5149.46|5149.67|5149.67|5149.46|5149.46|0
1627976270000|2021-08-03 07:37:50|5148.88|5148.88|5149.77|5149.77|5149.77|5149.77|5148.01|5148.01|0
1627976290000|2021-08-03 07:38:10|5150.92|5150.92|5149.98|5149.98|5150.92|5150.92|5149.77|5149.77|0
1627976300000|2021-08-03 07:38:20|5150.24|5150.24|5150.67|5150.67|5150.67|5150.67|5150.24|5150.24|0
1627976310000|2021-08-03 07:38:30|5150.46|5150.46|5148.22|5148.22|5150.67|5150.67|5148.01|5148.01|0
1627976320000|2021-08-03 07:38:40|5149.09|5149.09|5149.31|5149.31|5149.31|5149.31|5148.88|5148.88|0
1627976340000|2021-08-03 07:39:00|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|0
1627976350000|2021-08-03 07:39:10|5149.94|5149.94|5148.86|5148.86|5150.16|5150.16|5148.86|5148.86|0
1627976360000|2021-08-03 07:39:20|5149.15|5149.15|5148.86|5148.86|5149.15|5149.15|5148.86|5148.86|0
1627976370000|2021-08-03 07:39:30|5149.73|5149.73|5149.03|5149.03|5149.73|5149.73|5148.86|5148.86|0
1627976380000|2021-08-03 07:39:40|5149.9|5149.9|5148.89|5148.89|5149.9|5149.9|5148.67|5148.67|0
1627976390000|2021-08-03 07:39:50|5148.67|5148.67|5148.6|5148.6|5148.67|5148.67|5147.51|5147.51|0
1627976420000|2021-08-03 07:40:20|5149.17|5149.17|5148.6|5148.6|5149.17|5149.17|5148.31|5148.31|0
1627976430000|2021-08-03 07:40:30|5149.46|5149.46|5148.16|5148.16|5149.46|5149.46|5148.16|5148.16|0
1627976440000|2021-08-03 07:40:40|5147.94|5147.94|5147.99|5147.99|5148.42|5148.42|5147.94|5147.94|0
1627976460000|2021-08-03 07:41:00|5148.21|5148.21|5149.79|5149.79|5150.66|5150.66|5148.21|5148.21|0
1627976470000|2021-08-03 07:41:10|5150.22|5150.22|5150.15|5150.15|5150.22|5150.22|5149.28|5149.28|0
1627976480000|2021-08-03 07:41:20|5150.73|5150.73|5150.73|5150.73|5150.73|5150.73|5150.73|5150.73|0
1627976490000|2021-08-03 07:41:30|5151.16|5151.16|5152.98|5152.98|5152.98|5152.98|5151.16|5151.16|0
1627976500000|2021-08-03 07:41:40|5153.2|5153.2|5154.04|5154.04|5155.11|5155.11|5153.2|5153.2|0
1627976510000|2021-08-03 07:41:50|5154.47|5154.47|5156.5|5156.5|5156.5|5156.5|5154.27|5154.27|0
1627976520000|2021-08-03 07:42:00|5156.52|5156.52|5159.36|5159.36|5159.79|5159.79|5156.52|5156.52|0
1627976530000|2021-08-03 07:42:10|5159.6|5159.6|5160.48|5160.48|5160.48|5160.48|5159.6|5159.6|0
1627976540000|2021-08-03 07:42:20|5160.54|5160.54|5162.2|5162.2|5162.29|5162.29|5160.54|5160.54|0
1627976550000|2021-08-03 07:42:30|5162.15|5162.15|5162.29|5162.29|5162.58|5162.58|5162.15|5162.15|0
1627976560000|2021-08-03 07:42:40|5164.03|5164.03|5163.17|5163.17|5164.03|5164.03|5163.17|5163.17|0
1627976570000|2021-08-03 07:42:50|5163.45|5163.45|5165.66|5165.66|5165.66|5165.66|5163.45|5163.45|0
1627976580000|2021-08-03 07:43:00|5165.42|5165.42|5165.42|5165.42|5165.42|5165.42|5165.42|5165.42|0
1627976590000|2021-08-03 07:43:10|5165.49|5165.49|5164.99|5164.99|5165.49|5165.49|5163.91|5163.91|0
1627976600000|2021-08-03 07:43:20|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|0
1627976610000|2021-08-03 07:43:30|5163.82|5163.82|5164.25|5164.25|5164.25|5164.25|5163.18|5163.18|0
1627976620000|2021-08-03 07:43:40|5164.69|5164.69|5159.12|5159.12|5164.69|5164.69|5158.91|5158.91|0
1627976630000|2021-08-03 07:43:50|5159.09|5159.09|5156.92|5156.92|5159.09|5159.09|5156.92|5156.92|0
1627976640000|2021-08-03 07:44:00|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|0
1627976650000|2021-08-03 07:44:10|5157.28|5157.28|5157.28|5157.28|5157.71|5157.71|5157.28|5157.28|0
1627976670000|2021-08-03 07:44:30|5157.5|5157.5|5153.94|5153.94|5157.5|5157.5|5153.24|5153.24|0
1627976680000|2021-08-03 07:44:40|5154.8|5154.8|5155.09|5155.09|5155.09|5155.09|5154.8|5154.8|0
1627976690000|2021-08-03 07:44:50|5155.31|5155.31|5156.97|5156.97|5157.55|5157.55|5155.31|5155.31|0
1627976700000|2021-08-03 07:45:00|5157.19|5157.19|5158.43|5158.43|5158.43|5158.43|5157.19|5157.19|0
1627976710000|2021-08-03 07:45:10|5158.65|5158.65|5157.13|5157.13|5158.86|5158.86|5157.13|5157.13|0
1627976720000|2021-08-03 07:45:20|5156.48|5156.48|5155.02|5155.02|5156.48|5156.48|5154.37|5154.37|0
1627976730000|2021-08-03 07:45:30|5154.78|5154.78|5154.8|5154.8|5154.8|5154.8|5154.78|5154.78|0
1627976740000|2021-08-03 07:45:40|5155.02|5155.02|5155.31|5155.31|5155.53|5155.53|5154.57|5154.57|0
1627976750000|2021-08-03 07:45:50|5152.78|5152.78|5152.4|5152.4|5153.65|5153.65|5152.4|5152.4|0
1627976760000|2021-08-03 07:46:00|5152.32|5152.32|5152.33|5152.33|5152.33|5152.33|5152.32|5152.32|0
1627976770000|2021-08-03 07:46:10|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|0
1627976790000|2021-08-03 07:46:30|5151.9|5151.9|5147.91|5147.91|5152.12|5152.12|5147.78|5147.78|0
1627976800000|2021-08-03 07:46:40|5147.62|5147.62|5147.91|5147.91|5147.91|5147.91|5147.62|5147.62|0
1627976810000|2021-08-03 07:46:50|5148.2|5148.2|5146.12|5146.12|5148.2|5148.2|5145.2|5145.2|0
1627976820000|2021-08-03 07:47:00|5145.83|5145.83|5146.02|5146.02|5146.02|5146.02|5144.67|5144.67|0
1627976830000|2021-08-03 07:47:10|5146.6|5146.6|5146.02|5146.02|5146.89|5146.89|5146.02|5146.02|0
1627976840000|2021-08-03 07:47:20|5146.67|5146.67|5146.45|5146.45|5146.67|5146.67|5146.45|5146.45|0
1627976850000|2021-08-03 07:47:30|5145.58|5145.58|5145.44|5145.44|5145.58|5145.58|5145.15|5145.15|0
1627976860000|2021-08-03 07:47:40|5145.33|5145.33|5143.61|5143.61|5145.33|5145.33|5143.61|5143.61|0
1627976870000|2021-08-03 07:47:50|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|0
1627976880000|2021-08-03 07:48:00|5142.52|5142.52|5142.74|5142.74|5142.74|5142.74|5142.48|5142.48|0
1627976890000|2021-08-03 07:48:10|5142.52|5142.52|5142.31|5142.31|5142.52|5142.52|5142.31|5142.31|0
1627976900000|2021-08-03 07:48:20|5141.44|5141.44|5143.32|5143.32|5143.32|5143.32|5141.44|5141.44|0
1627976910000|2021-08-03 07:48:30|5144.37|5144.37|5144.73|5144.73|5144.73|5144.73|5144.08|5144.08|0
1627976920000|2021-08-03 07:48:40|5143.86|5143.86|5145.38|5145.38|5145.38|5145.38|5142.93|5142.93|0
1627976930000|2021-08-03 07:48:50|5147.28|5147.28|5149.68|5149.68|5149.68|5149.68|5147.28|5147.28|0
1627976940000|2021-08-03 07:49:00|5149.27|5149.27|5149.35|5149.35|5149.49|5149.49|5148.84|5148.84|0
1627976950000|2021-08-03 07:49:10|5148.48|5148.48|5148.23|5148.23|5148.48|5148.48|5148.23|5148.23|0
1627976960000|2021-08-03 07:49:20|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|0
1627976970000|2021-08-03 07:49:30|5147.64|5147.64|5147.56|5147.56|5147.64|5147.64|5147.56|5147.56|0
1627976980000|2021-08-03 07:49:40|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|0
1627976990000|2021-08-03 07:49:50|5145.97|5145.97|5145.72|5145.72|5145.97|5145.97|5145.72|5145.72|0
1627977000000|2021-08-03 07:50:00|5145.43|5145.43|5145.68|5145.68|5146.15|5146.15|5144.96|5144.96|0
1627977010000|2021-08-03 07:50:10|5145.44|5145.44|5145.65|5145.65|5145.65|5145.65|5145.44|5145.44|0
1627977020000|2021-08-03 07:50:20|5145.44|5145.44|5146.05|5146.05|5146.31|5146.31|5145.44|5145.44|0
1627977030000|2021-08-03 07:50:30|5146.96|5146.96|5146.74|5146.74|5146.96|5146.96|5146.74|5146.74|0
1627977040000|2021-08-03 07:50:40|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|0
1627977060000|2021-08-03 07:51:00|5145.69|5145.69|5147.13|5147.13|5147.13|5147.13|5145.69|5145.69|0
1627977070000|2021-08-03 07:51:10|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|0
1627977080000|2021-08-03 07:51:20|5145.76|5145.76|5145.98|5145.98|5145.98|5145.98|5145.76|5145.76|0
1627977090000|2021-08-03 07:51:30|5146.93|5146.93|5148.92|5148.92|5148.92|5148.92|5146.93|5146.93|0
1627977100000|2021-08-03 07:51:40|5149.16|5149.16|5149.45|5149.45|5149.45|5149.45|5149.16|5149.16|0
1627977110000|2021-08-03 07:51:50|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|0
1627977120000|2021-08-03 07:52:00|5149.21|5149.21|5147.76|5147.76|5149.21|5149.21|5147.76|5147.76|0
1627977130000|2021-08-03 07:52:10|5147.33|5147.33|5147.33|5147.33|5147.33|5147.33|5147.33|5147.33|0
1627977150000|2021-08-03 07:52:30|5147.98|5147.98|5148.15|5148.15|5148.63|5148.63|5147.98|5147.98|0
1627977160000|2021-08-03 07:52:40|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|0
1627977170000|2021-08-03 07:52:50|5148.87|5148.87|5149.74|5149.74|5149.74|5149.74|5148.87|5148.87|0
1627977180000|2021-08-03 07:53:00|5149.16|5149.16|5148.08|5148.08|5149.16|5149.16|5148.08|5148.08|0
1627977190000|2021-08-03 07:53:10|5148.3|5148.3|5151.58|5151.58|5151.58|5151.58|5148.3|5148.3|0
1627977200000|2021-08-03 07:53:20|5151.8|5151.8|5151.8|5151.8|5151.8|5151.8|5151.37|5151.37|0
1627977210000|2021-08-03 07:53:30|5153.53|5153.53|5151.09|5151.09|5153.53|5153.53|5151.09|5151.09|0
1627977220000|2021-08-03 07:53:40|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|0
1627977230000|2021-08-03 07:53:50|5151.88|5151.88|5152.82|5152.82|5152.82|5152.82|5151.88|5151.88|0
1627977240000|2021-08-03 07:54:00|5153.4|5153.4|5151.39|5151.39|5153.4|5153.4|5151.39|5151.39|0
1627977260000|2021-08-03 07:54:20|5150.75|5150.75|5154.21|5154.21|5154.21|5154.21|5150.75|5150.75|0
1627977280000|2021-08-03 07:54:40|5153.64|5153.64|5153.64|5153.64|5153.64|5153.64|5153.42|5153.42|0
1627977300000|2021-08-03 07:55:00|5154.11|5154.11|5153.82|5153.82|5154.11|5154.11|5153.39|5153.39|0
1627977310000|2021-08-03 07:55:10|5153.18|5153.18|5153.39|5153.39|5153.39|5153.39|5153.18|5153.18|0
1627977320000|2021-08-03 07:55:20|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|0
1627977330000|2021-08-03 07:55:30|5152.19|5152.19|5151.96|5151.96|5152.19|5152.19|5151.96|5151.96|0
1627977340000|2021-08-03 07:55:40|5152.17|5152.17|5152.36|5152.36|5152.36|5152.36|5151.02|5151.02|0
1627977350000|2021-08-03 07:55:50|5151.79|5151.79|5151.29|5151.29|5152.36|5152.36|5151.29|5151.29|0
1627977360000|2021-08-03 07:56:00|5151.5|5151.5|5151.29|5151.29|5151.5|5151.5|5150.71|5150.71|0
1627977370000|2021-08-03 07:56:10|5152.73|5152.73|5152.73|5152.73|5152.73|5152.73|5152.73|5152.73|0
1627977380000|2021-08-03 07:56:20|5153.31|5153.31|5153.31|5153.31|5153.31|5153.31|5153.31|5153.31|0
1627977400000|2021-08-03 07:56:40|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|0
1627977410000|2021-08-03 07:56:50|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|0
1627977420000|2021-08-03 07:57:00|5154.13|5154.13|5155.09|5155.09|5155.09|5155.09|5154.13|5154.13|0
1627977440000|2021-08-03 07:57:20|5153.9|5153.9|5154.2|5154.2|5154.2|5154.2|5153.25|5153.25|0
1627977450000|2021-08-03 07:57:30|5154.63|5154.63|5156.44|5156.44|5156.65|5156.65|5154.63|5154.63|0
1627977460000|2021-08-03 07:57:40|5156.65|5156.65|5158.22|5158.22|5158.22|5158.22|5156.65|5156.65|0
1627977470000|2021-08-03 07:57:50|5160.31|5160.31|5159.73|5159.73|5160.31|5160.31|5159.73|5159.73|0
1627977480000|2021-08-03 07:58:00|5160.6|5160.6|5161.05|5161.05|5161.05|5161.05|5160.37|5160.37|0
1627977490000|2021-08-03 07:58:10|5161.15|5161.15|5161.26|5161.26|5161.26|5161.26|5161.15|5161.15|0
1627977500000|2021-08-03 07:58:20|5161.48|5161.48|5163.15|5163.15|5163.15|5163.15|5161.48|5161.48|0
1627977510000|2021-08-03 07:58:30|5163.58|5163.58|5163.37|5163.37|5163.8|5163.8|5163.37|5163.37|0
1627977520000|2021-08-03 07:58:40|5164.04|5164.04|5163.99|5163.99|5164.04|5164.04|5163.99|5163.99|0
1627977530000|2021-08-03 07:58:50|5164.05|5164.05|5164.34|5164.34|5164.56|5164.56|5164.05|5164.05|0
1627977540000|2021-08-03 07:59:00|5164.37|5164.37|5164.37|5164.37|5164.37|5164.37|5164.37|5164.37|0
1627977550000|2021-08-03 07:59:10|5164.15|5164.15|5163.2|5163.2|5164.15|5164.15|5163.2|5163.2|0
1627977560000|2021-08-03 07:59:20|5162.98|5162.98|5161.83|5161.83|5162.98|5162.98|5161.83|5161.83|0
1627977570000|2021-08-03 07:59:30|5160.87|5160.87|5160.22|5160.22|5160.88|5160.88|5160.22|5160.22|0
1627977580000|2021-08-03 07:59:40|5161.09|5161.09|5159.49|5159.49|5161.09|5161.09|5159.28|5159.28|0
1627977590000|2021-08-03 07:59:50|5159.78|5159.78|5158.68|5158.68|5159.78|5159.78|5158.68|5158.68|0
1627977600000|2021-08-03 08:00:00|5158.1|5158.1|5158.82|5158.82|5159.68|5159.68|5158.1|5158.1|0
1627977610000|2021-08-03 08:00:10|5160.11|5160.11|5160.64|5160.64|5161.07|5161.07|5160.11|5160.11|0
1627977620000|2021-08-03 08:00:20|5160.85|5160.85|5161.79|5161.79|5161.79|5161.79|5160.42|5160.42|0
1627977630000|2021-08-03 08:00:30|5162.27|5162.27|5162.05|5162.05|5162.27|5162.27|5161.84|5161.84|0
1627977640000|2021-08-03 08:00:40|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|0
1627977650000|2021-08-03 08:00:50|5162.7|5162.7|5161.33|5161.33|5162.7|5162.7|5161.33|5161.33|0
1627977660000|2021-08-03 08:01:00|5160.88|5160.88|5160.87|5160.87|5160.88|5160.88|5160.87|5160.87|0
1627977670000|2021-08-03 08:01:10|5160.84|5160.84|5158.98|5158.98|5160.84|5160.84|5158.98|5158.98|0
1627977680000|2021-08-03 08:01:20|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|5158.69|0
1627977700000|2021-08-03 08:01:40|5158.9|5158.9|5159.7|5159.7|5159.7|5159.7|5158.9|5158.9|0
1627977730000|2021-08-03 08:02:10|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|0
1627977750000|2021-08-03 08:02:30|5159.26|5159.26|5160.06|5160.06|5160.06|5160.06|5159.26|5159.26|0
1627977760000|2021-08-03 08:02:40|5159.77|5159.77|5160.57|5160.57|5160.57|5160.57|5159.77|5159.77|0
1627977770000|2021-08-03 08:02:50|5159.7|5159.7|5159.7|5159.7|5159.7|5159.7|5159.7|5159.7|0
1627977780000|2021-08-03 08:03:00|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|0
1627977790000|2021-08-03 08:03:10|5159.7|5159.7|5159.92|5159.92|5159.92|5159.92|5159.7|5159.7|0
1627977800000|2021-08-03 08:03:20|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|0
1627977810000|2021-08-03 08:03:30|5160.2|5160.2|5160.42|5160.42|5160.42|5160.42|5160.2|5160.2|0
1627977820000|2021-08-03 08:03:40|5161|5161|5160.57|5160.57|5161|5161|5160.28|5160.28|0
1627977830000|2021-08-03 08:03:50|5161.94|5161.94|5161.94|5161.94|5161.94|5161.94|5161.94|5161.94|0
1627977840000|2021-08-03 08:04:00|5161.5|5161.5|5161.5|5161.5|5161.5|5161.5|5161.29|5161.29|0
1627977860000|2021-08-03 08:04:20|5162.08|5162.08|5161.79|5161.79|5162.08|5162.08|5161.79|5161.79|0
1627977870000|2021-08-03 08:04:30|5162.01|5162.01|5162.01|5162.01|5162.01|5162.01|5161.79|5161.79|0
1627977880000|2021-08-03 08:04:40|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|0
1627977890000|2021-08-03 08:04:50|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|0
1627977900000|2021-08-03 08:05:00|5162.4|5162.4|5163.67|5163.67|5163.67|5163.67|5161.17|5161.17|0
1627977910000|2021-08-03 08:05:10|5163.88|5163.88|5166.38|5166.38|5167.2|5167.2|5163.88|5163.88|0
1627977920000|2021-08-03 08:05:20|5165.8|5165.8|5164.9|5164.9|5165.8|5165.8|5164.9|5164.9|0
1627977930000|2021-08-03 08:05:30|5165.33|5165.33|5165.33|5165.33|5165.33|5165.33|5164.17|5164.17|0
1627977940000|2021-08-03 08:05:40|5165.04|5165.04|5166.15|5166.15|5166.15|5166.15|5165.04|5165.04|0
1627977950000|2021-08-03 08:05:50|5166.23|5166.23|5166.58|5166.58|5166.58|5166.58|5166.23|5166.23|0
1627977960000|2021-08-03 08:06:00|5166.3|5166.3|5163.68|5163.68|5166.3|5166.3|5163.68|5163.68|0
1627977970000|2021-08-03 08:06:10|5163.62|5163.62|5162.53|5162.53|5163.62|5163.62|5162.53|5162.53|0
1627977980000|2021-08-03 08:06:20|5160.87|5160.87|5160.43|5160.43|5160.87|5160.87|5159.65|5159.65|0
1627977990000|2021-08-03 08:06:30|5161.3|5161.3|5162.75|5162.75|5162.75|5162.75|5161.3|5161.3|0
1627978000000|2021-08-03 08:06:40|5163.33|5163.33|5162.09|5162.09|5163.33|5163.33|5162.09|5162.09|0
1627978020000|2021-08-03 08:07:00|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|0
1627978030000|2021-08-03 08:07:10|5163.96|5163.96|5164.17|5164.17|5164.17|5164.17|5163.96|5163.96|0
1627978040000|2021-08-03 08:07:20|5163.02|5163.02|5163.31|5163.31|5163.31|5163.31|5163.02|5163.02|0
1627978050000|2021-08-03 08:07:30|5163.02|5163.02|5162.15|5162.15|5163.02|5163.02|5161.58|5161.58|0
1627978060000|2021-08-03 08:07:40|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|0
1627978080000|2021-08-03 08:08:00|5161.73|5161.73|5163.32|5163.32|5163.32|5163.32|5161.73|5161.73|0
1627978090000|2021-08-03 08:08:10|5163.79|5163.79|5163.79|5163.79|5163.79|5163.79|5163.79|5163.79|0
1627978100000|2021-08-03 08:08:20|5164.22|5164.22|5164.22|5164.22|5164.22|5164.22|5164.22|5164.22|0
1627978130000|2021-08-03 08:08:50|5163.51|5163.51|5164.09|5164.09|5164.09|5164.09|5163.51|5163.51|0
1627978140000|2021-08-03 08:09:00|5163.8|5163.8|5162.28|5162.28|5164.38|5164.38|5162.28|5162.28|0
1627978150000|2021-08-03 08:09:10|5161.7|5161.7|5161.27|5161.27|5161.99|5161.99|5160.98|5160.98|0
1627978170000|2021-08-03 08:09:30|5160.4|5160.4|5159.11|5159.11|5160.4|5160.4|5158.46|5158.46|0
1627978180000|2021-08-03 08:09:40|5157.91|5157.91|5157.62|5157.62|5157.91|5157.91|5156.76|5156.76|0
1627978190000|2021-08-03 08:09:50|5158.2|5158.2|5158.16|5158.16|5158.2|5158.2|5158.16|5158.16|0
1627978200000|2021-08-03 08:10:00|5157.87|5157.87|5157.51|5157.51|5157.87|5157.87|5157.01|5157.01|0
1627978210000|2021-08-03 08:10:10|5158.38|5158.38|5158.81|5158.81|5158.81|5158.81|5158.38|5158.38|0
1627978230000|2021-08-03 08:10:30|5158.52|5158.52|5158.16|5158.16|5158.52|5158.52|5157.58|5157.58|0
1627978240000|2021-08-03 08:10:40|5157.58|5157.58|5157.47|5157.47|5157.58|5157.58|5157.47|5157.47|0
1627978250000|2021-08-03 08:10:50|5157.69|5157.69|5156.89|5156.89|5157.69|5157.69|5156.89|5156.89|0
1627978260000|2021-08-03 08:11:00|5156.02|5156.02|5156.45|5156.45|5156.45|5156.45|5156.02|5156.02|0
1627978270000|2021-08-03 08:11:10|5156.17|5156.17|5156.45|5156.45|5156.45|5156.45|5156.17|5156.17|0
1627978280000|2021-08-03 08:11:20|5156.47|5156.47|5156.4|5156.4|5156.47|5156.47|5155.25|5155.25|0
1627978290000|2021-08-03 08:11:30|5157.56|5157.56|5157.92|5157.92|5157.92|5157.92|5157.56|5157.56|0
1627978310000|2021-08-03 08:11:50|5158.2|5158.2|5158.2|5158.2|5158.2|5158.2|5158.2|5158.2|0
1627978320000|2021-08-03 08:12:00|5157.92|5157.92|5157.76|5157.76|5158.05|5158.05|5156.91|5156.91|0
1627978330000|2021-08-03 08:12:10|5156.9|5156.9|5157.38|5157.38|5158.05|5158.05|5156.9|5156.9|0
1627978340000|2021-08-03 08:12:20|5157.6|5157.6|5157.38|5157.38|5157.6|5157.6|5157.38|5157.38|0
1627978350000|2021-08-03 08:12:30|5157.17|5157.17|5156.59|5156.59|5157.17|5157.17|5156.59|5156.59|0
1627978360000|2021-08-03 08:12:40|5155.72|5155.72|5154.78|5154.78|5155.72|5155.72|5154.42|5154.42|0
1627978370000|2021-08-03 08:12:50|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|0
1627978380000|2021-08-03 08:13:00|5153.78|5153.78|5151.81|5151.81|5153.78|5153.78|5151.81|5151.81|0
1627978390000|2021-08-03 08:13:10|5151.96|5151.96|5152.63|5152.63|5152.85|5152.85|5151.96|5151.96|0
1627978400000|2021-08-03 08:13:20|5152.34|5152.34|5151.46|5151.46|5152.34|5152.34|5151.46|5151.46|0
1627978410000|2021-08-03 08:13:30|5151.44|5151.44|5152.08|5152.08|5152.08|5152.08|5151.44|5151.44|0
1627978420000|2021-08-03 08:13:40|5151.87|5151.87|5153.26|5153.26|5153.46|5153.46|5151.87|5151.87|0
1627978430000|2021-08-03 08:13:50|5151.81|5151.81|5152.9|5152.9|5153.19|5153.19|5151.81|5151.81|0
1627978440000|2021-08-03 08:14:00|5152.27|5152.27|5153.16|5153.16|5153.16|5153.16|5152.27|5152.27|0
1627978450000|2021-08-03 08:14:10|5152.87|5152.87|5152.32|5152.32|5152.87|5152.87|5148.87|5148.87|0
1627978460000|2021-08-03 08:14:20|5151.68|5151.68|5152.32|5152.32|5152.32|5152.32|5151.68|5151.68|0
1627978470000|2021-08-03 08:14:30|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|0
1627978480000|2021-08-03 08:14:40|5152.65|5152.65|5153.23|5153.23|5153.23|5153.23|5152.65|5152.65|0
1627978490000|2021-08-03 08:14:50|5152.75|5152.75|5151.89|5151.89|5153.23|5153.23|5151.89|5151.89|0
1627978510000|2021-08-03 08:15:10|5152.12|5152.12|5151.34|5151.34|5152.12|5152.12|5150.83|5150.83|0
1627978520000|2021-08-03 08:15:20|5151.12|5151.12|5151.54|5151.54|5151.54|5151.54|5151.11|5151.11|0
1627978530000|2021-08-03 08:15:30|5153.84|5153.84|5153.84|5153.84|5154.28|5154.28|5153.63|5153.63|0
1627978540000|2021-08-03 08:15:40|5154.06|5154.06|5154.42|5154.42|5154.42|5154.42|5153.56|5153.56|0
1627978550000|2021-08-03 08:15:50|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|0
1627978560000|2021-08-03 08:16:00|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|0
1627978580000|2021-08-03 08:16:20|5152.76|5152.76|5153.05|5153.05|5153.05|5153.05|5152.76|5152.76|0
1627978590000|2021-08-03 08:16:30|5153.84|5153.84|5154.06|5154.06|5154.06|5154.06|5153.84|5153.84|0
1627978600000|2021-08-03 08:16:40|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|0
1627978610000|2021-08-03 08:16:50|5153.81|5153.81|5154.38|5154.38|5154.38|5154.38|5153.45|5153.45|0
1627978620000|2021-08-03 08:17:00|5153.74|5153.74|5151.01|5151.01|5154.17|5154.17|5151.01|5151.01|0
1627978630000|2021-08-03 08:17:10|5151.44|5151.44|5152.57|5152.57|5152.57|5152.57|5150.98|5150.98|0
1627978640000|2021-08-03 08:17:20|5152.28|5152.28|5153.14|5153.14|5153.14|5153.14|5152.28|5152.28|0
1627978650000|2021-08-03 08:17:30|5152.92|5152.92|5153.14|5153.14|5153.14|5153.14|5152.49|5152.49|0
1627978660000|2021-08-03 08:17:40|5153.91|5153.91|5152.85|5152.85|5153.91|5153.91|5152.42|5152.42|0
1627978670000|2021-08-03 08:17:50|5152.42|5152.42|5152.16|5152.16|5152.85|5152.85|5152.16|5152.16|0
1627978680000|2021-08-03 08:18:00|5152.21|5152.21|5152.43|5152.43|5152.64|5152.64|5152.21|5152.21|0
1627978690000|2021-08-03 08:18:10|5152.71|5152.71|5154.39|5154.39|5154.39|5154.39|5152.71|5152.71|0
1627978700000|2021-08-03 08:18:20|5154.33|5154.33|5154.13|5154.13|5154.55|5154.55|5154.09|5154.09|0
1627978710000|2021-08-03 08:18:30|5154.71|5154.71|5154.71|5154.71|5154.71|5154.71|5154.71|5154.71|0
1627978720000|2021-08-03 08:18:40|5155|5155|5155|5155|5155|5155|5155|5155|0
1627978730000|2021-08-03 08:18:50|5155.28|5155.28|5157.73|5157.73|5157.73|5157.73|5155.28|5155.28|0
1627978740000|2021-08-03 08:19:00|5157.51|5157.51|5155.55|5155.55|5157.51|5157.51|5155.12|5155.12|0
1627978750000|2021-08-03 08:19:10|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|0
1627978780000|2021-08-03 08:19:40|5155.19|5155.19|5155.43|5155.43|5155.43|5155.43|5155.19|5155.19|0
1627978790000|2021-08-03 08:19:50|5155|5155|5155|5155|5155|5155|5155|5155|0
1627978800000|2021-08-03 08:20:00|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|0
1627978810000|2021-08-03 08:20:10|5155.86|5155.86|5155.62|5155.62|5155.86|5155.86|5155.62|5155.62|0
1627978820000|2021-08-03 08:20:20|5156.06|5156.06|5158.31|5158.31|5159.05|5159.05|5156.06|5156.06|0
1627978830000|2021-08-03 08:20:30|5157.16|5157.16|5154.67|5154.67|5157.16|5157.16|5154.02|5154.02|0
1627978840000|2021-08-03 08:20:40|5154.09|5154.09|5154.52|5154.52|5154.52|5154.52|5153.66|5153.66|0
1627978850000|2021-08-03 08:20:50|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|0
1627978860000|2021-08-03 08:21:00|5153.51|5153.51|5153.29|5153.29|5153.51|5153.51|5153.29|5153.29|0
1627978870000|2021-08-03 08:21:10|5153.51|5153.51|5153.71|5153.71|5154.15|5154.15|5153.27|5153.27|0
1627978880000|2021-08-03 08:21:20|5154.14|5154.14|5153.85|5153.85|5154.14|5154.14|5153.63|5153.63|0
1627978890000|2021-08-03 08:21:30|5153.63|5153.63|5155.7|5155.7|5155.7|5155.7|5153.63|5153.63|0
1627978900000|2021-08-03 08:21:40|5156.35|5156.35|5156.13|5156.13|5156.35|5156.35|5155.91|5155.91|0
1627978910000|2021-08-03 08:21:50|5157.79|5157.79|5157.07|5157.07|5157.79|5157.79|5157.07|5157.07|0
1627978920000|2021-08-03 08:22:00|5157.36|5157.36|5157.58|5157.58|5157.58|5157.58|5157.36|5157.36|0
1627978930000|2021-08-03 08:22:10|5157.87|5157.87|5157.29|5157.29|5157.87|5157.87|5157.29|5157.29|0
1627978940000|2021-08-03 08:22:20|5157.07|5157.07|5156.86|5156.86|5157.43|5157.43|5156.64|5156.64|0
1627978950000|2021-08-03 08:22:30|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|0
1627978960000|2021-08-03 08:22:40|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|0
1627978970000|2021-08-03 08:22:50|5156.64|5156.64|5156.86|5156.86|5156.86|5156.86|5156.64|5156.64|0
1627978980000|2021-08-03 08:23:00|5157.14|5157.14|5156.93|5156.93|5157.14|5157.14|5156.93|5156.93|0
1627978990000|2021-08-03 08:23:10|5157.8|5157.8|5157.55|5157.55|5157.8|5157.8|5157.51|5157.51|0
1627979000000|2021-08-03 08:23:20|5157.79|5157.79|5157.21|5157.21|5158|5158|5156.99|5156.99|0
1627979010000|2021-08-03 08:23:30|5157.42|5157.42|5157.16|5157.16|5157.42|5157.42|5156.99|5156.99|0
1627979020000|2021-08-03 08:23:40|5157.59|5157.59|5157.16|5157.16|5157.59|5157.59|5156.95|5156.95|0
1627979050000|2021-08-03 08:24:10|5156.95|5156.95|5156.64|5156.64|5156.95|5156.95|5156.21|5156.21|0
1627979060000|2021-08-03 08:24:20|5156.85|5156.85|5157.14|5157.14|5157.14|5157.14|5156.85|5156.85|0
1627979070000|2021-08-03 08:24:30|5157.36|5157.36|5157.86|5157.86|5158.44|5158.44|5157.14|5157.14|0
1627979080000|2021-08-03 08:24:40|5157.92|5157.92|5158.16|5158.16|5158.16|5158.16|5157.92|5157.92|0
1627979090000|2021-08-03 08:24:50|5157.95|5157.95|5158.24|5158.24|5158.53|5158.53|5157.95|5157.95|0
1627979100000|2021-08-03 08:25:00|5158.53|5158.53|5159.72|5159.72|5159.72|5159.72|5158.53|5158.53|0
1627979110000|2021-08-03 08:25:10|5159.78|5159.78|5160.37|5160.37|5160.37|5160.37|5159.78|5159.78|0
1627979120000|2021-08-03 08:25:20|5160.58|5160.58|5160.58|5160.58|5160.58|5160.58|5160.58|5160.58|0
1627979130000|2021-08-03 08:25:30|5160.01|5160.01|5159.21|5159.21|5160.01|5160.01|5159.21|5159.21|0
1627979140000|2021-08-03 08:25:40|5159|5159|5158.56|5158.56|5159|5159|5158.52|5158.52|0
1627979150000|2021-08-03 08:25:50|5158.58|5158.58|5158.79|5158.79|5159.01|5159.01|5158.58|5158.58|0
1627979160000|2021-08-03 08:26:00|5159.08|5159.08|5157.86|5157.86|5159.37|5159.37|5157.86|5157.86|0
1627979170000|2021-08-03 08:26:10|5158.15|5158.15|5159.94|5159.94|5159.94|5159.94|5158.15|5158.15|0
1627979180000|2021-08-03 08:26:20|5160.16|5160.16|5162.86|5162.86|5162.89|5162.89|5160.16|5160.16|0
1627979210000|2021-08-03 08:26:50|5163.44|5163.44|5164.86|5164.86|5164.86|5164.86|5163.44|5163.44|0
1627979220000|2021-08-03 08:27:00|5164.91|5164.91|5167.28|5167.28|5167.28|5167.28|5164.15|5164.15|0
1627979230000|2021-08-03 08:27:10|5167.71|5167.71|5167.35|5167.35|5168|5168|5167.35|5167.35|0
1627979240000|2021-08-03 08:27:20|5166.77|5166.77|5166.48|5166.48|5166.77|5166.77|5166.48|5166.48|0
1627979250000|2021-08-03 08:27:30|5166.46|5166.46|5165.82|5165.82|5166.46|5166.46|5165.82|5165.82|0
1627979260000|2021-08-03 08:27:40|5165.53|5165.53|5165.82|5165.82|5165.82|5165.82|5165.53|5165.53|0
1627979270000|2021-08-03 08:27:50|5166.11|5166.11|5165.6|5165.6|5166.11|5166.11|5165.6|5165.6|0
1627979280000|2021-08-03 08:28:00|5164.65|5164.65|5166.45|5166.45|5166.45|5166.45|5164.65|5164.65|0
1627979290000|2021-08-03 08:28:10|5166.16|5166.16|5165.87|5165.87|5166.16|5166.16|5165.87|5165.87|0
1627979300000|2021-08-03 08:28:20|5165.66|5165.66|5166.18|5166.18|5166.47|5166.47|5165.66|5165.66|0
1627979320000|2021-08-03 08:28:40|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|0
1627979330000|2021-08-03 08:28:50|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.73|5165.73|0
1627979340000|2021-08-03 08:29:00|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|0
1627979350000|2021-08-03 08:29:10|5165.62|5165.62|5164.34|5164.34|5165.62|5165.62|5164.34|5164.34|0
1627979360000|2021-08-03 08:29:20|5164.05|5164.05|5163.83|5163.83|5164.05|5164.05|5163.83|5163.83|0
1627979370000|2021-08-03 08:29:30|5164.7|5164.7|5164.04|5164.04|5164.7|5164.7|5164.04|5164.04|0
1627979380000|2021-08-03 08:29:40|5163.6|5163.6|5163.6|5163.6|5163.6|5163.6|5163.31|5163.31|0
1627979390000|2021-08-03 08:29:50|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|5162.88|5162.88|0
1627979400000|2021-08-03 08:30:00|5163.6|5163.6|5162.57|5162.57|5163.6|5163.6|5162.57|5162.57|0
1627979410000|2021-08-03 08:30:10|5162.79|5162.79|5162.74|5162.74|5163|5163|5162.74|5162.74|0
1627979420000|2021-08-03 08:30:20|5162.96|5162.96|5163.54|5163.54|5163.54|5163.54|5162.96|5162.96|0
1627979430000|2021-08-03 08:30:30|5163.78|5163.78|5164.09|5164.09|5164.09|5164.09|5163.78|5163.78|0
1627979440000|2021-08-03 08:30:40|5163.8|5163.8|5161.69|5161.69|5163.8|5163.8|5160.82|5160.82|0
1627979450000|2021-08-03 08:30:50|5162.27|5162.27|5162.28|5162.28|5162.28|5162.28|5162.27|5162.27|0
1627979460000|2021-08-03 08:31:00|5162.5|5162.5|5162.36|5162.36|5162.5|5162.5|5162.07|5162.07|0
1627979470000|2021-08-03 08:31:10|5162.79|5162.79|5160.63|5160.63|5162.79|5162.79|5160.63|5160.63|0
1627979480000|2021-08-03 08:31:20|5160.34|5160.34|5160.56|5160.56|5160.56|5160.56|5160.27|5160.27|0
1627979490000|2021-08-03 08:31:30|5160.85|5160.85|5160.48|5160.48|5161.06|5161.06|5160.48|5160.48|0
1627979500000|2021-08-03 08:31:40|5159.91|5159.91|5159.47|5159.47|5159.91|5159.91|5159.47|5159.47|0
1627979510000|2021-08-03 08:31:50|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|0
1627979520000|2021-08-03 08:32:00|5159.78|5159.78|5161.21|5161.21|5161.44|5161.44|5159.75|5159.75|0
1627979530000|2021-08-03 08:32:10|5160.73|5160.73|5160.06|5160.06|5160.73|5160.73|5160.06|5160.06|0
1627979540000|2021-08-03 08:32:20|5159.77|5159.77|5159.99|5159.99|5159.99|5159.99|5159.77|5159.77|0
1627979560000|2021-08-03 08:32:40|5160.86|5160.86|5160.86|5160.86|5160.86|5160.86|5160.86|5160.86|0
1627979570000|2021-08-03 08:32:50|5160.57|5160.57|5160.14|5160.14|5160.57|5160.57|5160.14|5160.14|0
1627979580000|2021-08-03 08:33:00|5159.71|5159.71|5159.76|5159.76|5159.76|5159.76|5159.71|5159.71|0
1627979590000|2021-08-03 08:33:10|5160|5160|5161.52|5161.52|5161.52|5161.52|5160|5160|0
1627979600000|2021-08-03 08:33:20|5161.5|5161.5|5161.28|5161.28|5161.5|5161.5|5161.28|5161.28|0
1627979610000|2021-08-03 08:33:30|5161.5|5161.5|5161.5|5161.5|5161.79|5161.79|5161.5|5161.5|0
1627979630000|2021-08-03 08:33:50|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|0
1627979640000|2021-08-03 08:34:00|5161.79|5161.79|5159.32|5159.32|5161.79|5161.79|5159.32|5159.32|0
1627979650000|2021-08-03 08:34:10|5159.9|5159.9|5161.53|5161.53|5161.75|5161.75|5159.9|5159.9|0
1627979660000|2021-08-03 08:34:20|5161.24|5161.24|5160.11|5160.11|5161.24|5161.24|5160.11|5160.11|0
1627979670000|2021-08-03 08:34:30|5158.67|5158.67|5159.25|5159.25|5159.97|5159.97|5158.38|5158.38|0
1627979680000|2021-08-03 08:34:40|5158.96|5158.96|5158.96|5158.96|5158.96|5158.96|5158.96|5158.96|0
1627979690000|2021-08-03 08:34:50|5158.67|5158.67|5159.25|5159.25|5159.25|5159.25|5158.67|5158.67|0
1627979700000|2021-08-03 08:35:00|5159.83|5159.83|5159.8|5159.8|5160.6|5160.6|5159.8|5159.8|0
1627979710000|2021-08-03 08:35:10|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|0
1627979720000|2021-08-03 08:35:20|5160.07|5160.07|5160.11|5160.11|5160.54|5160.54|5160.07|5160.07|0
1627979730000|2021-08-03 08:35:30|5160.33|5160.33|5160.04|5160.04|5160.33|5160.33|5160.04|5160.04|0
1627979740000|2021-08-03 08:35:40|5160.25|5160.25|5162.8|5162.8|5163.25|5163.25|5160.25|5160.25|0
1627979750000|2021-08-03 08:35:50|5162.81|5162.81|5162.53|5162.53|5162.81|5162.81|5162.53|5162.53|0
1627979760000|2021-08-03 08:36:00|5162.24|5162.24|5161.95|5161.95|5162.24|5162.24|5161.95|5161.95|0
1627979770000|2021-08-03 08:36:10|5161.66|5161.66|5161.52|5161.52|5161.95|5161.95|5161.52|5161.52|0
1627979780000|2021-08-03 08:36:20|5161.23|5161.23|5159.78|5159.78|5161.23|5161.23|5159.78|5159.78|0
1627979790000|2021-08-03 08:36:30|5159.49|5159.49|5159.13|5159.13|5159.49|5159.49|5158.84|5158.84|0
1627979800000|2021-08-03 08:36:40|5161.04|5161.04|5162.77|5162.77|5162.77|5162.77|5160.75|5160.75|0
1627979810000|2021-08-03 08:36:50|5163.06|5163.06|5162.48|5162.48|5163.06|5163.06|5162.48|5162.48|0
1627979820000|2021-08-03 08:37:00|5162.19|5162.19|5161.43|5161.43|5162.19|5162.19|5161.43|5161.43|0
1627979830000|2021-08-03 08:37:10|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|5161.72|0
1627979840000|2021-08-03 08:37:20|5161.14|5161.14|5159.69|5159.69|5161.43|5161.43|5159.69|5159.69|0
1627979850000|2021-08-03 08:37:30|5159.98|5159.98|5160.27|5160.27|5160.56|5160.56|5159.98|5159.98|0
1627979860000|2021-08-03 08:37:40|5159.41|5159.41|5158.24|5158.24|5159.41|5159.41|5158.24|5158.24|0
1627979870000|2021-08-03 08:37:50|5158.25|5158.25|5158.25|5158.25|5158.25|5158.25|5158.25|5158.25|0
1627979880000|2021-08-03 08:38:00|5158.54|5158.54|5157.67|5157.67|5158.54|5158.54|5157.67|5157.67|0
1627979890000|2021-08-03 08:38:10|5157.45|5157.45|5157.74|5157.74|5157.74|5157.74|5157.45|5157.45|0
1627979920000|2021-08-03 08:38:40|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|0
1627979930000|2021-08-03 08:38:50|5157.74|5157.74|5159.4|5159.4|5159.4|5159.4|5157.74|5157.74|0
1627979940000|2021-08-03 08:39:00|5159.39|5159.39|5159.43|5159.43|5159.43|5159.43|5159.39|5159.39|0
1627979950000|2021-08-03 08:39:10|5159.72|5159.72|5159.5|5159.5|5159.79|5159.79|5159.5|5159.5|0
1627979960000|2021-08-03 08:39:20|5159.59|5159.59|5158.95|5158.95|5159.59|5159.59|5158.95|5158.95|0
1627979970000|2021-08-03 08:39:30|5158.66|5158.66|5158.08|5158.08|5158.66|5158.66|5158.08|5158.08|0
1627979980000|2021-08-03 08:39:40|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|0
1627979990000|2021-08-03 08:39:50|5158.68|5158.68|5158.35|5158.35|5158.68|5158.68|5158.35|5158.35|0
1627980000000|2021-08-03 08:40:00|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|0
1627980010000|2021-08-03 08:40:10|5158.81|5158.81|5156.57|5156.57|5159.02|5159.02|5156.36|5156.36|0
1627980020000|2021-08-03 08:40:20|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|0
1627980040000|2021-08-03 08:40:40|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|0
1627980050000|2021-08-03 08:40:50|5153.99|5153.99|5153.64|5153.64|5153.99|5153.99|5153.64|5153.64|0
1627980060000|2021-08-03 08:41:00|5153.92|5153.92|5152.19|5152.19|5153.92|5153.92|5152.19|5152.19|0
1627980070000|2021-08-03 08:41:10|5151.9|5151.9|5151|5151|5151.9|5151.9|5151|5151|0
1627980080000|2021-08-03 08:41:20|5151.58|5151.58|5151.94|5151.94|5152.15|5152.15|5151.58|5151.58|0
1627980090000|2021-08-03 08:41:30|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|0
1627980110000|2021-08-03 08:41:50|5151.77|5151.77|5151.91|5151.91|5151.91|5151.91|5151.7|5151.7|0
1627980120000|2021-08-03 08:42:00|5152.2|5152.2|5152.18|5152.18|5152.2|5152.2|5152.18|5152.18|0
1627980130000|2021-08-03 08:42:10|5151.89|5151.89|5151.6|5151.6|5151.89|5151.89|5151.6|5151.6|0
1627980140000|2021-08-03 08:42:20|5151.39|5151.39|5151.68|5151.68|5151.68|5151.68|5151.39|5151.39|0
1627980150000|2021-08-03 08:42:30|5151.39|5151.39|5151.62|5151.62|5151.62|5151.62|5151.39|5151.39|0
1627980160000|2021-08-03 08:42:40|5151.84|5151.84|5151.88|5151.88|5151.88|5151.88|5151.84|5151.84|0
1627980170000|2021-08-03 08:42:50|5152.46|5152.46|5151.88|5151.88|5152.75|5152.75|5151.88|5151.88|0
1627980180000|2021-08-03 08:43:00|5151.59|5151.59|5150.18|5150.18|5151.59|5151.59|5150.18|5150.18|0
1627980190000|2021-08-03 08:43:10|5149.9|5149.9|5148.96|5148.96|5149.9|5149.9|5148.96|5148.96|0
1627980210000|2021-08-03 08:43:30|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.53|5148.53|0
1627980220000|2021-08-03 08:43:40|5148.5|5148.5|5148.5|5148.5|5148.5|5148.5|5148.5|5148.5|0
1627980230000|2021-08-03 08:43:50|5147.36|5147.36|5147.67|5147.67|5147.67|5147.67|5146.56|5146.56|0
1627980240000|2021-08-03 08:44:00|5147.71|5147.71|5147.94|5147.94|5147.94|5147.94|5147.71|5147.71|0
1627980250000|2021-08-03 08:44:10|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|0
1627980260000|2021-08-03 08:44:20|5146.34|5146.34|5146.58|5146.58|5146.58|5146.58|5146.34|5146.34|0
1627980270000|2021-08-03 08:44:30|5146.87|5146.87|5146.89|5146.89|5146.89|5146.89|5146.87|5146.87|0
1627980280000|2021-08-03 08:44:40|5146.67|5146.67|5146.67|5146.67|5146.96|5146.96|5146.38|5146.38|0
1627980290000|2021-08-03 08:44:50|5146.24|5146.24|5146|5146|5146.24|5146.24|5145.76|5145.76|0
1627980300000|2021-08-03 08:45:00|5145.71|5145.71|5147.34|5147.34|5147.34|5147.34|5145.71|5145.71|0
1627980310000|2021-08-03 08:45:10|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|0
1627980320000|2021-08-03 08:45:20|5148.06|5148.06|5148.43|5148.43|5148.64|5148.64|5148.06|5148.06|0
1627980330000|2021-08-03 08:45:30|5149.58|5149.58|5149.24|5149.24|5149.58|5149.58|5149|5149|0
1627980350000|2021-08-03 08:45:50|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|0
1627980360000|2021-08-03 08:46:00|5150.4|5150.4|5150.25|5150.25|5150.9|5150.9|5150.03|5150.03|0
1627980370000|2021-08-03 08:46:10|5150.06|5150.06|5149.48|5149.48|5150.06|5150.06|5149.48|5149.48|0
1627980380000|2021-08-03 08:46:20|5149.52|5149.52|5149.81|5149.81|5149.81|5149.81|5149.23|5149.23|0
1627980400000|2021-08-03 08:46:40|5150.1|5150.1|5150.1|5150.1|5150.1|5150.1|5150.1|5150.1|0
1627980420000|2021-08-03 08:47:00|5150.39|5150.39|5151.26|5151.26|5151.26|5151.26|5150.39|5150.39|0
1627980430000|2021-08-03 08:47:10|5151.55|5151.55|5152.27|5152.27|5152.27|5152.27|5151.55|5151.55|0
1627980440000|2021-08-03 08:47:20|5151.98|5151.98|5154.4|5154.4|5154.4|5154.4|5151.98|5151.98|0
1627980450000|2021-08-03 08:47:30|5154.61|5154.61|5156.13|5156.13|5156.13|5156.13|5154.61|5154.61|0
1627980460000|2021-08-03 08:47:40|5155.55|5155.55|5155.89|5155.89|5156.42|5156.42|5155.55|5155.55|0
1627980470000|2021-08-03 08:47:50|5155.24|5155.24|5156.47|5156.47|5156.47|5156.47|5155.24|5155.24|0
1627980480000|2021-08-03 08:48:00|5155.99|5155.99|5155.27|5155.27|5155.99|5155.99|5155.27|5155.27|0
1627980510000|2021-08-03 08:48:30|5154.98|5154.98|5153.6|5153.6|5154.98|5154.98|5153.39|5153.39|0
1627980530000|2021-08-03 08:48:50|5154.18|5154.18|5154.47|5154.47|5154.47|5154.47|5154.18|5154.18|0
1627980540000|2021-08-03 08:49:00|5154.76|5154.76|5155.13|5155.13|5155.13|5155.13|5154.76|5154.76|0
1627980550000|2021-08-03 08:49:10|5155.42|5155.42|5155.43|5155.43|5155.43|5155.43|5155.42|5155.42|0
1627980560000|2021-08-03 08:49:20|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|0
1627980580000|2021-08-03 08:49:40|5156.44|5156.44|5157.51|5157.51|5157.51|5157.51|5156.44|5156.44|0
1627980590000|2021-08-03 08:49:50|5157.73|5157.73|5157.73|5157.73|5157.73|5157.73|5157.73|5157.73|0
1627980600000|2021-08-03 08:50:00|5157.51|5157.51|5154.39|5154.39|5157.51|5157.51|5154.39|5154.39|0
1627980610000|2021-08-03 08:50:10|5154.42|5154.42|5152.4|5152.4|5154.42|5154.42|5151.95|5151.95|0
1627980620000|2021-08-03 08:50:20|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|0
1627980630000|2021-08-03 08:50:30|5151.39|5151.39|5151.15|5151.15|5151.82|5151.82|5151.15|5151.15|0
1627980640000|2021-08-03 08:50:40|5150.91|5150.91|5150.62|5150.62|5150.91|5150.91|5150.04|5150.04|0
1627980650000|2021-08-03 08:50:50|5150.33|5150.33|5150.24|5150.24|5150.33|5150.33|5149.75|5149.75|0
1627980660000|2021-08-03 08:51:00|5149.76|5149.76|5146.65|5146.65|5149.76|5149.76|5146.65|5146.65|0
1627980670000|2021-08-03 08:51:10|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|0
1627980680000|2021-08-03 08:51:20|5147.52|5147.52|5148|5148|5148|5148|5147.31|5147.31|0
1627980690000|2021-08-03 08:51:30|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|0
1627980700000|2021-08-03 08:51:40|5148.2|5148.2|5148.2|5148.2|5148.2|5148.2|5148.2|5148.2|0
1627980710000|2021-08-03 08:51:50|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|0
1627980720000|2021-08-03 08:52:00|5149.03|5149.03|5149.03|5149.03|5149.03|5149.03|5149.03|5149.03|0
1627980730000|2021-08-03 08:52:10|5148.99|5148.99|5149.28|5149.28|5149.28|5149.28|5148.99|5148.99|0
1627980740000|2021-08-03 08:52:20|5149.25|5149.25|5150.2|5150.2|5150.2|5150.2|5149.25|5149.25|0
1627980760000|2021-08-03 08:52:40|5149.91|5149.91|5150.78|5150.78|5150.78|5150.78|5149.91|5149.91|0
1627980780000|2021-08-03 08:53:00|5150.13|5150.13|5150.66|5150.66|5150.66|5150.66|5150.13|5150.13|0
1627980790000|2021-08-03 08:53:10|5150.37|5150.37|5150.95|5150.95|5150.95|5150.95|5150.37|5150.37|0
1627980800000|2021-08-03 08:53:20|5150.94|5150.94|5150.07|5150.07|5150.94|5150.94|5150.07|5150.07|0
1627980810000|2021-08-03 08:53:30|5148.92|5148.92|5148.92|5148.92|5148.92|5148.92|5148.92|5148.92|0
1627980830000|2021-08-03 08:53:50|5148.73|5148.73|5148.73|5148.73|5148.73|5148.73|5148.73|5148.73|0
1627980850000|2021-08-03 08:54:10|5148.7|5148.7|5145.29|5145.29|5148.7|5148.7|5144.14|5144.14|0
1627980860000|2021-08-03 08:54:20|5145.01|5145.01|5144.14|5144.14|5145.01|5145.01|5144.14|5144.14|0
1627980870000|2021-08-03 08:54:30|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|0
1627980880000|2021-08-03 08:54:40|5144.67|5144.67|5144.16|5144.16|5144.67|5144.67|5143.73|5143.73|0
1627980890000|2021-08-03 08:54:50|5144.74|5144.74|5144.98|5144.98|5144.98|5144.98|5144.74|5144.74|0
1627980900000|2021-08-03 08:55:00|5145.19|5145.19|5148.22|5148.22|5148.22|5148.22|5145.19|5145.19|0
1627980910000|2021-08-03 08:55:10|5148.51|5148.51|5148.08|5148.08|5148.51|5148.51|5147.58|5147.58|0
1627980920000|2021-08-03 08:55:20|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|0
1627980940000|2021-08-03 08:55:40|5147.89|5147.89|5147.79|5147.79|5147.89|5147.89|5147.32|5147.32|0
1627980950000|2021-08-03 08:55:50|5148.22|5148.22|5148.44|5148.44|5148.44|5148.44|5148.22|5148.22|0
1627980960000|2021-08-03 08:56:00|5148.68|5148.68|5148.25|5148.25|5148.68|5148.68|5148.25|5148.25|0
1627980970000|2021-08-03 08:56:10|5148.03|5148.03|5148.61|5148.61|5148.61|5148.61|5148.03|5148.03|0
1627980980000|2021-08-03 08:56:20|5148.62|5148.62|5148.62|5148.62|5148.62|5148.62|5148.62|5148.62|0
1627980990000|2021-08-03 08:56:30|5149.05|5149.05|5149.34|5149.34|5149.63|5149.63|5149.05|5149.05|0
1627981000000|2021-08-03 08:56:40|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|0
1627981010000|2021-08-03 08:56:50|5149.77|5149.77|5149.79|5149.79|5149.79|5149.79|5149.77|5149.77|0
1627981020000|2021-08-03 08:57:00|5150.23|5150.23|5150.8|5150.8|5150.8|5150.8|5150.01|5150.01|0
1627981030000|2021-08-03 08:57:10|5150.85|5150.85|5153.02|5153.02|5153.02|5153.02|5150.85|5150.85|0
1627981040000|2021-08-03 08:57:20|5151.93|5151.93|5152.51|5152.51|5152.51|5152.51|5151.93|5151.93|0
1627981050000|2021-08-03 08:57:30|5151.93|5151.93|5151.93|5151.93|5151.93|5151.93|5151.93|5151.93|0
1627981060000|2021-08-03 08:57:40|5151.07|5151.07|5150.13|5150.13|5151.07|5151.07|5150.13|5150.13|0
1627981080000|2021-08-03 08:58:00|5150.56|5150.56|5150.56|5150.56|5150.56|5150.56|5150.56|5150.56|0
1627981090000|2021-08-03 08:58:10|5149.62|5149.62|5151.57|5151.57|5151.57|5151.57|5149.62|5149.62|0
1627981100000|2021-08-03 08:58:20|5152.07|5152.07|5152.52|5152.52|5152.52|5152.52|5152.07|5152.07|0
1627981120000|2021-08-03 08:58:40|5152.74|5152.74|5154.83|5154.83|5154.83|5154.83|5152.74|5152.74|0
1627981130000|2021-08-03 08:58:50|5155.99|5155.99|5156.64|5156.64|5156.64|5156.64|5155.99|5155.99|0
1627981140000|2021-08-03 08:59:00|5156.21|5156.21|5156.5|5156.5|5157.07|5157.07|5156.21|5156.21|0
1627981150000|2021-08-03 08:59:10|5155.83|5155.83|5154.96|5154.96|5155.83|5155.83|5154.74|5154.74|0
1627981160000|2021-08-03 08:59:20|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|0
1627981170000|2021-08-03 08:59:30|5155.68|5155.68|5155.68|5155.68|5155.97|5155.97|5155.68|5155.68|0
1627981190000|2021-08-03 08:59:50|5155.97|5155.97|5156.26|5156.26|5156.26|5156.26|5155.97|5155.97|0
1627981200000|2021-08-03 09:00:00|5157.77|5157.77|5159.91|5159.91|5159.91|5159.91|5157.77|5157.77|0
1627981210000|2021-08-03 09:00:10|5159.63|5159.63|5159.63|5159.63|5159.63|5159.63|5159.63|5159.63|0
1627981220000|2021-08-03 09:00:20|5159.15|5159.15|5159.15|5159.15|5159.15|5159.15|5159.15|5159.15|0
1627981230000|2021-08-03 09:00:30|5159.44|5159.44|5161.33|5161.33|5161.33|5161.33|5159.44|5159.44|0
1627981240000|2021-08-03 09:00:40|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|0
1627981250000|2021-08-03 09:00:50|5161.11|5161.11|5161.2|5161.2|5161.2|5161.2|5161.11|5161.11|0
1627981260000|2021-08-03 09:01:00|5160.27|5160.27|5159.58|5159.58|5160.49|5160.49|5159.29|5159.29|0
1627981280000|2021-08-03 09:01:20|5159.87|5159.87|5160.08|5160.08|5160.08|5160.08|5159.87|5159.87|0
1627981290000|2021-08-03 09:01:30|5160.37|5160.37|5160.45|5160.45|5160.59|5160.59|5159.51|5159.51|0
1627981300000|2021-08-03 09:01:40|5160.74|5160.74|5161.46|5161.46|5161.46|5161.46|5160.74|5160.74|0
1627981310000|2021-08-03 09:01:50|5161.75|5161.75|5161.46|5161.46|5161.75|5161.75|5161.46|5161.46|0
1627981320000|2021-08-03 09:02:00|5161.17|5161.17|5161.24|5161.24|5161.24|5161.24|5160.95|5160.95|0
1627981330000|2021-08-03 09:02:10|5161.89|5161.89|5160.88|5160.88|5161.89|5161.89|5160.88|5160.88|0
1627981340000|2021-08-03 09:02:20|5161.17|5161.17|5161.6|5161.6|5161.6|5161.6|5161.17|5161.17|0
1627981350000|2021-08-03 09:02:30|5161.31|5161.31|5161.02|5161.02|5161.6|5161.6|5161.02|5161.02|0
1627981360000|2021-08-03 09:02:40|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|0
1627981370000|2021-08-03 09:02:50|5161.31|5161.31|5161.9|5161.9|5161.9|5161.9|5161.31|5161.31|0
1627981380000|2021-08-03 09:03:00|5162.12|5162.12|5162.12|5162.12|5162.12|5162.12|5162.12|5162.12|0
1627981390000|2021-08-03 09:03:10|5162.41|5162.41|5162.84|5162.84|5162.84|5162.84|5162.41|5162.41|0
1627981400000|2021-08-03 09:03:20|5163.13|5163.13|5163.42|5163.42|5163.42|5163.42|5163.13|5163.13|0
1627981420000|2021-08-03 09:03:40|5163.71|5163.71|5163.74|5163.74|5163.74|5163.74|5163.42|5163.42|0
1627981430000|2021-08-03 09:03:50|5165.65|5165.65|5166.29|5166.29|5166.29|5166.29|5165.65|5165.65|0
1627981440000|2021-08-03 09:04:00|5166|5166|5166|5166|5166|5166|5166|5166|0
1627981450000|2021-08-03 09:04:10|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|5166.29|0
1627981470000|2021-08-03 09:04:30|5166.51|5166.51|5165.28|5165.28|5166.51|5166.51|5165.28|5165.28|0
1627981480000|2021-08-03 09:04:40|5165.5|5165.5|5165.5|5165.5|5165.5|5165.5|5165.5|5165.5|0
1627981490000|2021-08-03 09:04:50|5165.21|5165.21|5165.21|5165.21|5165.21|5165.21|5165.21|5165.21|0
1627981500000|2021-08-03 09:05:00|5164.76|5164.76|5163.19|5163.19|5164.76|5164.76|5163.19|5163.19|0
1627981510000|2021-08-03 09:05:10|5163.67|5163.67|5164.09|5164.09|5164.54|5164.54|5163.67|5163.67|0
1627981520000|2021-08-03 09:05:20|5164.37|5164.37|5164.66|5164.66|5164.66|5164.66|5164.37|5164.37|0
1627981540000|2021-08-03 09:05:40|5164.88|5164.88|5165.1|5165.1|5165.1|5165.1|5164.88|5164.88|0
1627981550000|2021-08-03 09:05:50|5164.88|5164.88|5164.14|5164.14|5164.88|5164.88|5164.14|5164.14|0
1627981560000|2021-08-03 09:06:00|5164.71|5164.71|5166.45|5166.45|5167.1|5167.1|5164.71|5164.71|0
1627981570000|2021-08-03 09:06:10|5167.88|5167.88|5168.46|5168.46|5168.46|5168.46|5167.88|5167.88|0
1627981580000|2021-08-03 09:06:20|5167.98|5167.98|5166.49|5166.49|5167.98|5167.98|5166.49|5166.49|0
1627981590000|2021-08-03 09:06:30|5166.2|5166.2|5165.62|5165.62|5166.2|5166.2|5165.62|5165.62|0
1627981600000|2021-08-03 09:06:40|5165.91|5165.91|5165.42|5165.42|5165.91|5165.91|5165.42|5165.42|0
1627981620000|2021-08-03 09:07:00|5164.99|5164.99|5165.42|5165.42|5165.42|5165.42|5164.99|5164.99|0
1627981630000|2021-08-03 09:07:10|5165.71|5165.71|5165.93|5165.93|5166.22|5166.22|5165.71|5165.71|0
1627981640000|2021-08-03 09:07:20|5167.12|5167.12|5167.55|5167.55|5167.55|5167.55|5167.12|5167.12|0
1627981650000|2021-08-03 09:07:30|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|0
1627981670000|2021-08-03 09:07:50|5168.64|5168.64|5168.98|5168.98|5169.19|5169.19|5168.55|5168.55|0
1627981680000|2021-08-03 09:08:00|5168.74|5168.74|5168.74|5168.74|5169.03|5169.03|5168.74|5168.74|0
1627981690000|2021-08-03 09:08:10|5169.03|5169.03|5169.03|5169.03|5169.03|5169.03|5168.6|5168.6|0
1627981710000|2021-08-03 09:08:30|5168.31|5168.31|5167.51|5167.51|5168.31|5168.31|5167.51|5167.51|0
1627981720000|2021-08-03 09:08:40|5168.38|5168.38|5168.6|5168.6|5168.6|5168.6|5168.38|5168.38|0
1627981730000|2021-08-03 09:08:50|5168.89|5168.89|5169.68|5169.68|5169.68|5169.68|5168.89|5168.89|0
1627981740000|2021-08-03 09:09:00|5169.97|5169.97|5169.68|5169.68|5169.97|5169.97|5169.68|5169.68|0
1627981750000|2021-08-03 09:09:10|5171.13|5171.13|5170.59|5170.59|5171.17|5171.17|5170.59|5170.59|0
1627981760000|2021-08-03 09:09:20|5170.55|5170.55|5169.9|5169.9|5170.55|5170.55|5169.9|5169.9|0
1627981770000|2021-08-03 09:09:30|5170.13|5170.13|5169.84|5169.84|5170.13|5170.13|5169.12|5169.12|0
1627981780000|2021-08-03 09:09:40|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|0
1627981790000|2021-08-03 09:09:50|5170.11|5170.11|5169.13|5169.13|5170.11|5170.11|5168.91|5168.91|0
1627981800000|2021-08-03 09:10:00|5168.91|5168.91|5167.31|5167.31|5169.05|5169.05|5166.88|5166.88|0
1627981810000|2021-08-03 09:10:10|5167.6|5167.6|5168.4|5168.4|5168.4|5168.4|5167.6|5167.6|0
1627981820000|2021-08-03 09:10:20|5168.69|5168.69|5168.61|5168.61|5168.69|5168.69|5168.4|5168.4|0
1627981830000|2021-08-03 09:10:30|5168.4|5168.4|5167.82|5167.82|5168.4|5168.4|5167.68|5167.68|0
1627981850000|2021-08-03 09:10:50|5167.6|5167.6|5167.17|5167.17|5167.6|5167.6|5167.17|5167.17|0
1627981870000|2021-08-03 09:11:10|5168.47|5168.47|5169.36|5169.36|5169.36|5169.36|5168.47|5168.47|0
1627981880000|2021-08-03 09:11:20|5169.38|5169.38|5169.71|5169.71|5169.71|5169.71|5169.38|5169.38|0
1627981890000|2021-08-03 09:11:30|5169.73|5169.73|5171.02|5171.02|5171.02|5171.02|5169.73|5169.73|0
1627981900000|2021-08-03 09:11:40|5171.24|5171.24|5171.24|5171.24|5171.24|5171.24|5171.24|5171.24|0
1627981910000|2021-08-03 09:11:50|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|0
1627981920000|2021-08-03 09:12:00|5171.02|5171.02|5171.52|5171.52|5171.52|5171.52|5170.81|5170.81|0
1627981930000|2021-08-03 09:12:10|5171.81|5171.81|5172.1|5172.1|5172.39|5172.39|5171.81|5171.81|0
1627981940000|2021-08-03 09:12:20|5173.55|5173.55|5175.25|5175.25|5176.62|5176.62|5173.55|5173.55|0
1627981950000|2021-08-03 09:12:30|5174.96|5174.96|5171.43|5171.43|5174.96|5174.96|5171.43|5171.43|0
1627981960000|2021-08-03 09:12:40|5172.3|5172.3|5174.37|5174.37|5174.56|5174.56|5172.3|5172.3|0
1627981980000|2021-08-03 09:13:00|5174.95|5174.95|5174.42|5174.42|5174.95|5174.95|5174.42|5174.42|0
1627982000000|2021-08-03 09:13:20|5175|5175|5175.52|5175.52|5175.52|5175.52|5175|5175|0
1627982020000|2021-08-03 09:13:40|5175.23|5175.23|5174.73|5174.73|5175.23|5175.23|5174.73|5174.73|0
1627982040000|2021-08-03 09:14:00|5175.6|5175.6|5176.81|5176.81|5176.81|5176.81|5175.6|5175.6|0
1627982050000|2021-08-03 09:14:10|5177.53|5177.53|5178.4|5178.4|5178.4|5178.4|5177.53|5177.53|0
1627982060000|2021-08-03 09:14:20|5178.69|5178.69|5180.67|5180.67|5180.67|5180.67|5178.4|5178.4|0
1627982070000|2021-08-03 09:14:30|5180.91|5180.91|5181.81|5181.81|5181.81|5181.81|5180.67|5180.67|0
1627982080000|2021-08-03 09:14:40|5181.83|5181.83|5181.83|5181.83|5181.83|5181.83|5181.83|5181.83|0
1627982090000|2021-08-03 09:14:50|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|0
1627982100000|2021-08-03 09:15:00|5181.83|5181.83|5180.57|5180.57|5182.11|5182.11|5180.28|5180.28|0
1627982110000|2021-08-03 09:15:10|5180.28|5180.28|5180.33|5180.33|5180.33|5180.33|5179.17|5179.17|0
1627982120000|2021-08-03 09:15:20|5181.26|5181.26|5182.39|5182.39|5182.63|5182.63|5181.26|5181.26|0
1627982130000|2021-08-03 09:15:30|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|0
1627982140000|2021-08-03 09:15:40|5182.06|5182.06|5182.04|5182.04|5182.06|5182.06|5182.04|5182.04|0
1627982150000|2021-08-03 09:15:50|5182.62|5182.62|5182.91|5182.91|5182.91|5182.91|5182.4|5182.4|0
1627982160000|2021-08-03 09:16:00|5183.12|5183.12|5182.69|5182.69|5183.12|5183.12|5182.69|5182.69|0
1627982170000|2021-08-03 09:16:10|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|0
1627982190000|2021-08-03 09:16:30|5183.61|5183.61|5183.65|5183.65|5183.65|5183.65|5183.61|5183.61|0
1627982200000|2021-08-03 09:16:40|5183.36|5183.36|5183.84|5183.84|5183.84|5183.84|5183.36|5183.36|0
1627982210000|2021-08-03 09:16:50|5184.13|5184.13|5186.62|5186.62|5186.62|5186.62|5184.13|5184.13|0
1627982220000|2021-08-03 09:17:00|5186.91|5186.91|5185.44|5185.44|5186.91|5186.91|5185.44|5185.44|0
1627982230000|2021-08-03 09:17:10|5185.15|5185.15|5185.15|5185.15|5185.15|5185.15|5184.86|5184.86|0
1627982250000|2021-08-03 09:17:30|5185.63|5185.63|5186.27|5186.27|5186.27|5186.27|5185.63|5185.63|0
1627982260000|2021-08-03 09:17:40|5186.56|5186.56|5186.85|5186.85|5187.14|5187.14|5186.56|5186.56|0
1627982270000|2021-08-03 09:17:50|5187.14|5187.14|5188.44|5188.44|5188.44|5188.44|5187.14|5187.14|0
1627982280000|2021-08-03 09:18:00|5188.47|5188.47|5189.3|5189.3|5189.3|5189.3|5188.47|5188.47|0
1627982290000|2021-08-03 09:18:10|5189.34|5189.34|5190.53|5190.53|5190.53|5190.53|5189.34|5189.34|0
1627982300000|2021-08-03 09:18:20|5190.29|5190.29|5191.02|5191.02|5191.02|5191.02|5190.29|5190.29|0
1627982310000|2021-08-03 09:18:30|5187.22|5187.22|5187.12|5187.12|5187.7|5187.7|5186.45|5186.45|0
1627982320000|2021-08-03 09:18:40|5186.83|5186.83|5185.21|5185.21|5186.83|5186.83|5182.88|5182.88|0
1627982330000|2021-08-03 09:18:50|5185.5|5185.5|5185.79|5185.79|5185.79|5185.79|5185.5|5185.5|0
1627982340000|2021-08-03 09:19:00|5185.5|5185.5|5187.23|5187.23|5187.23|5187.23|5185.5|5185.5|0
1627982350000|2021-08-03 09:19:10|5187.52|5187.52|5188.94|5188.94|5189.15|5189.15|5187.52|5187.52|0
1627982360000|2021-08-03 09:19:20|5189.42|5189.42|5189.87|5189.87|5189.87|5189.87|5189.42|5189.42|0
1627982370000|2021-08-03 09:19:30|5190.31|5190.31|5187.54|5187.54|5190.31|5190.31|5186.89|5186.89|0
1627982380000|2021-08-03 09:19:40|5188.69|5188.69|5190.28|5190.28|5190.28|5190.28|5188.69|5188.69|0
1627982390000|2021-08-03 09:19:50|5189.99|5189.99|5189.99|5189.99|5189.99|5189.99|5189.99|5189.99|0
1627982400000|2021-08-03 09:20:00|5189.7|5189.7|5188.84|5188.84|5189.99|5189.99|5188.84|5188.84|0
1627982410000|2021-08-03 09:20:10|5189.13|5189.13|5187.9|5187.9|5189.13|5189.13|5187.9|5187.9|0
1627982420000|2021-08-03 09:20:20|5188.12|5188.12|5189.36|5189.36|5189.36|5189.36|5188.12|5188.12|0
1627982430000|2021-08-03 09:20:30|5189.58|5189.58|5189.87|5189.87|5189.87|5189.87|5189.58|5189.58|0
1627982440000|2021-08-03 09:20:40|5189.58|5189.58|5189.58|5189.58|5189.58|5189.58|5189.58|5189.58|0
1627982450000|2021-08-03 09:20:50|5190.16|5190.16|5190.66|5190.66|5190.66|5190.66|5189.94|5189.94|0
1627982460000|2021-08-03 09:21:00|5191.53|5191.53|5191.96|5191.96|5191.96|5191.96|5191.53|5191.53|0
1627982480000|2021-08-03 09:21:20|5191.74|5191.74|5192.01|5192.01|5192.01|5192.01|5191.29|5191.29|0
1627982490000|2021-08-03 09:21:30|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|0
1627982500000|2021-08-03 09:21:40|5193.39|5193.39|5194.91|5194.91|5194.91|5194.91|5193.39|5193.39|0
1627982510000|2021-08-03 09:21:50|5194.62|5194.62|5194.4|5194.4|5194.62|5194.62|5194.4|5194.4|0
1627982520000|2021-08-03 09:22:00|5194.37|5194.37|5194.66|5194.66|5194.66|5194.66|5194.37|5194.37|0
1627982530000|2021-08-03 09:22:10|5194.87|5194.87|5195.14|5195.14|5195.16|5195.16|5194.87|5194.87|0
1627982540000|2021-08-03 09:22:20|5194.49|5194.49|5194.54|5194.54|5194.54|5194.54|5194.26|5194.26|0
1627982550000|2021-08-03 09:22:30|5194.11|5194.11|5193.87|5193.87|5194.11|5194.11|5193.87|5193.87|0
1627982570000|2021-08-03 09:22:50|5194.09|5194.09|5194.09|5194.09|5194.52|5194.52|5193.8|5193.8|0
1627982580000|2021-08-03 09:23:00|5194.11|5194.11|5194.11|5194.11|5194.11|5194.11|5194.11|5194.11|0
1627982590000|2021-08-03 09:23:10|5193.87|5193.87|5194.67|5194.67|5194.67|5194.67|5193.87|5193.87|0
1627982610000|2021-08-03 09:23:30|5194.38|5194.38|5192.79|5192.79|5194.67|5194.67|5192.21|5192.21|0
1627982620000|2021-08-03 09:23:40|5193.08|5193.08|5194.15|5194.15|5194.15|5194.15|5192.79|5192.79|0
1627982630000|2021-08-03 09:23:50|5194.37|5194.37|5192.8|5192.8|5194.37|5194.37|5192.59|5192.59|0
1627982640000|2021-08-03 09:24:00|5193.09|5193.09|5193.67|5193.67|5193.67|5193.67|5193.09|5193.09|0
1627982650000|2021-08-03 09:24:10|5193.2|5193.2|5192.17|5192.17|5194.22|5194.22|5192.15|5192.15|0
1627982660000|2021-08-03 09:24:20|5191.73|5191.73|5192.05|5192.05|5192.05|5192.05|5191.26|5191.26|0
1627982670000|2021-08-03 09:24:30|5191.84|5191.84|5190.89|5190.89|5192.05|5192.05|5190.68|5190.68|0
1627982680000|2021-08-03 09:24:40|5189.88|5189.88|5190.1|5190.1|5190.1|5190.1|5189.67|5189.67|0
1627982690000|2021-08-03 09:24:50|5190.68|5190.68|5191.16|5191.16|5191.43|5191.43|5190.68|5190.68|0
1627982700000|2021-08-03 09:25:00|5191.37|5191.37|5192.53|5192.53|5192.53|5192.53|5191.37|5191.37|0
1627982720000|2021-08-03 09:25:20|5193.18|5193.18|5194.8|5194.8|5194.8|5194.8|5193.18|5193.18|0
1627982740000|2021-08-03 09:25:40|5195.38|5195.38|5195.38|5195.38|5195.38|5195.38|5195.38|5195.38|0
1627982750000|2021-08-03 09:25:50|5195.96|5195.96|5196.1|5196.1|5196.39|5196.39|5195.67|5195.67|0
1627982760000|2021-08-03 09:26:00|5196.16|5196.16|5196.12|5196.12|5196.66|5196.66|5196.12|5196.12|0
1627982770000|2021-08-03 09:26:10|5196.41|5196.41|5196.19|5196.19|5196.41|5196.41|5196.12|5196.12|0
1627982780000|2021-08-03 09:26:20|5196.2|5196.2|5195.79|5195.79|5196.2|5196.2|5195.55|5195.55|0
1627982800000|2021-08-03 09:26:40|5196.27|5196.27|5196.27|5196.27|5196.27|5196.27|5196.27|5196.27|0
1627982810000|2021-08-03 09:26:50|5196.49|5196.49|5196.58|5196.58|5196.58|5196.58|5195.71|5195.71|0
1627982820000|2021-08-03 09:27:00|5196.52|5196.52|5196.95|5196.95|5196.95|5196.95|5196.23|5196.23|0
1627982850000|2021-08-03 09:27:30|5197.17|5197.17|5197.17|5197.17|5197.17|5197.17|5197.17|5197.17|0
1627982860000|2021-08-03 09:27:40|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.17|5197.17|0
1627982870000|2021-08-03 09:27:50|5197.17|5197.17|5196.98|5196.98|5197.46|5197.46|5196.4|5196.4|0
1627982880000|2021-08-03 09:28:00|5197.22|5197.22|5197.19|5197.19|5197.22|5197.22|5197.19|5197.19|0
1627982890000|2021-08-03 09:28:10|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|0
1627982900000|2021-08-03 09:28:20|5197.19|5197.19|5199.33|5199.33|5199.33|5199.33|5197.19|5197.19|0
1627982910000|2021-08-03 09:28:30|5199.62|5199.62|5199.48|5199.48|5199.91|5199.91|5199.33|5199.33|0
1627982920000|2021-08-03 09:28:40|5199.52|5199.52|5200.32|5200.32|5200.32|5200.32|5199.52|5199.52|0
1627982930000|2021-08-03 09:28:50|5199.65|5199.65|5199.61|5199.61|5199.65|5199.65|5199.28|5199.28|0
1627982940000|2021-08-03 09:29:00|5199.32|5199.32|5199.17|5199.17|5199.32|5199.32|5198.74|5198.74|0
1627982950000|2021-08-03 09:29:10|5198.88|5198.88|5197.14|5197.14|5198.88|5198.88|5197.14|5197.14|0
1627982960000|2021-08-03 09:29:20|5197.43|5197.43|5197.43|5197.43|5197.43|5197.43|5197.43|5197.43|0
1627982970000|2021-08-03 09:29:30|5197.72|5197.72|5197.28|5197.28|5198.72|5198.72|5197.28|5197.28|0
1627982980000|2021-08-03 09:29:40|5197.57|5197.57|5198.15|5198.15|5198.15|5198.15|5197.57|5197.57|0
1627982990000|2021-08-03 09:29:50|5198.6|5198.6|5197.73|5197.73|5198.6|5198.6|5197.73|5197.73|0
1627983000000|2021-08-03 09:30:00|5196.8|5196.8|5195.64|5195.64|5196.8|5196.8|5195.64|5195.64|0
1627983010000|2021-08-03 09:30:10|5195.06|5195.06|5194.22|5194.22|5195.06|5195.06|5193.7|5193.7|0
1627983020000|2021-08-03 09:30:20|5194.51|5194.51|5194.3|5194.3|5194.51|5194.51|5194.3|5194.3|0
1627983030000|2021-08-03 09:30:30|5194.73|5194.73|5194.51|5194.51|5194.73|5194.73|5194.51|5194.51|0
1627983040000|2021-08-03 09:30:40|5194.73|5194.73|5197.06|5197.06|5197.93|5197.93|5194.73|5194.73|0
1627983050000|2021-08-03 09:30:50|5196.77|5196.77|5196.48|5196.48|5196.77|5196.77|5196.48|5196.48|0
1627983060000|2021-08-03 09:31:00|5195.81|5195.81|5195.52|5195.52|5196.03|5196.03|5195.52|5195.52|0
1627983070000|2021-08-03 09:31:10|5195.31|5195.31|5195.09|5195.09|5195.31|5195.31|5195.09|5195.09|0
1627983080000|2021-08-03 09:31:20|5195.38|5195.38|5195.09|5195.09|5195.38|5195.38|5194.8|5194.8|0
1627983090000|2021-08-03 09:31:30|5195.96|5195.96|5196.41|5196.41|5197.64|5197.64|5195.26|5195.26|0
1627983100000|2021-08-03 09:31:40|5196.84|5196.84|5196.84|5196.84|5197.13|5197.13|5196.84|5196.84|0
1627983110000|2021-08-03 09:31:50|5197.13|5197.13|5196.55|5196.55|5197.13|5197.13|5196.55|5196.55|0
1627983120000|2021-08-03 09:32:00|5196.77|5196.77|5198.85|5198.85|5198.85|5198.85|5196.77|5196.77|0
1627983130000|2021-08-03 09:32:10|5198.2|5198.2|5198.51|5198.51|5198.58|5198.58|5197.91|5197.91|0
1627983140000|2021-08-03 09:32:20|5198.22|5198.22|5197.81|5197.81|5198.22|5198.22|5196.92|5196.92|0
1627983150000|2021-08-03 09:32:30|5199.84|5199.84|5198.18|5198.18|5199.84|5199.84|5198.18|5198.18|0
1627983160000|2021-08-03 09:32:40|5197.6|5197.6|5198.62|5198.62|5198.62|5198.62|5197.6|5197.6|0
1627983170000|2021-08-03 09:32:50|5198.64|5198.64|5199.65|5199.65|5199.65|5199.65|5198.64|5198.64|0
1627983180000|2021-08-03 09:33:00|5200.22|5200.22|5200.25|5200.25|5200.25|5200.25|5200.22|5200.22|0
1627983190000|2021-08-03 09:33:10|5200.49|5200.49|5201.26|5201.26|5201.26|5201.26|5200.49|5200.49|0
1627983200000|2021-08-03 09:33:20|5201.84|5201.84|5201.65|5201.65|5202.13|5202.13|5201.55|5201.55|0
1627983210000|2021-08-03 09:33:30|5200.93|5200.93|5201.7|5201.7|5201.7|5201.7|5200.7|5200.7|0
1627983220000|2021-08-03 09:33:40|5201.12|5201.12|5200.83|5200.83|5201.12|5201.12|5200.83|5200.83|0
1627983230000|2021-08-03 09:33:50|5201.48|5201.48|5201.7|5201.7|5201.7|5201.7|5201.48|5201.48|0
1627983240000|2021-08-03 09:34:00|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|0
1627983250000|2021-08-03 09:34:10|5202.42|5202.42|5202.66|5202.66|5202.66|5202.66|5202.42|5202.42|0
1627983260000|2021-08-03 09:34:20|5203.23|5203.23|5202.37|5202.37|5203.23|5203.23|5202.37|5202.37|0
1627983270000|2021-08-03 09:34:30|5203.08|5203.08|5203.01|5203.01|5203.08|5203.08|5202.58|5202.58|0
1627983280000|2021-08-03 09:34:40|5203.3|5203.3|5203.51|5203.51|5203.51|5203.51|5203.08|5203.08|0
1627983290000|2021-08-03 09:34:50|5204.09|5204.09|5203.51|5203.51|5204.09|5204.09|5203.51|5203.51|0
1627983300000|2021-08-03 09:35:00|5203.8|5203.8|5204.02|5204.02|5204.02|5204.02|5203.8|5203.8|0
1627983310000|2021-08-03 09:35:10|5204.31|5204.31|5204.74|5204.74|5204.74|5204.74|5204.31|5204.31|0
1627983320000|2021-08-03 09:35:20|5204.95|5204.95|5205.78|5205.78|5205.82|5205.82|5204.95|5204.95|0
1627983330000|2021-08-03 09:35:30|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|0
1627983340000|2021-08-03 09:35:40|5205.83|5205.83|5205.61|5205.61|5205.83|5205.83|5205.61|5205.61|0
1627983350000|2021-08-03 09:35:50|5205.32|5205.32|5204.85|5204.85|5205.32|5205.32|5204.85|5204.85|0
1627983360000|2021-08-03 09:36:00|5205.13|5205.13|5205.94|5205.94|5205.94|5205.94|5204.6|5204.6|0
1627983370000|2021-08-03 09:36:10|5206.18|5206.18|5206.61|5206.61|5206.61|5206.61|5205.96|5205.96|0
1627983380000|2021-08-03 09:36:20|5206.83|5206.83|5206.59|5206.59|5206.83|5206.83|5206.59|5206.59|0
1627983390000|2021-08-03 09:36:30|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|0
1627983400000|2021-08-03 09:36:40|5206.38|5206.38|5205.25|5205.25|5206.38|5206.38|5205.25|5205.25|0
1627983410000|2021-08-03 09:36:50|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|0
1627983420000|2021-08-03 09:37:00|5205.18|5205.18|5205.4|5205.4|5205.4|5205.4|5205.18|5205.18|0
1627983430000|2021-08-03 09:37:10|5205.98|5205.98|5207.2|5207.2|5207.49|5207.49|5205.98|5205.98|0
1627983440000|2021-08-03 09:37:20|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|0
1627983450000|2021-08-03 09:37:30|5206.91|5206.91|5207.2|5207.2|5207.2|5207.2|5206.91|5206.91|0
1627983460000|2021-08-03 09:37:40|5206.91|5206.91|5205.42|5205.42|5206.91|5206.91|5205.42|5205.42|0
1627983470000|2021-08-03 09:37:50|5204.89|5204.89|5204.18|5204.18|5204.89|5204.89|5203.97|5203.97|0
1627983480000|2021-08-03 09:38:00|5204.66|5204.66|5204.37|5204.37|5204.66|5204.66|5203.79|5203.79|0
1627983490000|2021-08-03 09:38:10|5204.15|5204.15|5204.66|5204.66|5204.66|5204.66|5204.15|5204.15|0
1627983500000|2021-08-03 09:38:20|5204.01|5204.01|5204.23|5204.23|5204.23|5204.23|5204.01|5204.01|0
1627983510000|2021-08-03 09:38:30|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|0
1627983520000|2021-08-03 09:38:40|5204.81|5204.81|5204.52|5204.52|5204.81|5204.81|5204.52|5204.52|0
1627983530000|2021-08-03 09:38:50|5203.8|5203.8|5205.19|5205.19|5205.19|5205.19|5203.8|5203.8|0
1627983540000|2021-08-03 09:39:00|5205.62|5205.62|5205.62|5205.62|5205.62|5205.62|5205.62|5205.62|0
1627983550000|2021-08-03 09:39:10|5205.91|5205.91|5205.91|5205.91|5205.91|5205.91|5205.26|5205.26|0
1627983560000|2021-08-03 09:39:20|5206.78|5206.78|5207.02|5207.02|5207.02|5207.02|5206.78|5206.78|0
1627983570000|2021-08-03 09:39:30|5206.73|5206.73|5206.44|5206.44|5206.73|5206.73|5206.44|5206.44|0
1627983580000|2021-08-03 09:39:40|5206.73|5206.73|5206.4|5206.4|5206.73|5206.73|5206.4|5206.4|0
1627983590000|2021-08-03 09:39:50|5205.49|5205.49|5205.49|5205.49|5205.49|5205.49|5205.49|5205.49|0
1627983600000|2021-08-03 09:40:00|5205.2|5205.2|5205.49|5205.49|5205.49|5205.49|5205.2|5205.2|0
1627983610000|2021-08-03 09:40:10|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|0
1627983620000|2021-08-03 09:40:20|5205.42|5205.42|5205.2|5205.2|5205.42|5205.42|5205.2|5205.2|0
1627983630000|2021-08-03 09:40:30|5205.63|5205.63|5205.63|5205.63|5205.63|5205.63|5205.63|5205.63|0
1627983640000|2021-08-03 09:40:40|5205.92|5205.92|5206.35|5206.35|5206.35|5206.35|5205.92|5205.92|0
1627983650000|2021-08-03 09:40:50|5206.14|5206.14|5206.35|5206.35|5206.35|5206.35|5206.14|5206.14|0
1627983660000|2021-08-03 09:41:00|5206.64|5206.64|5208.13|5208.13|5208.13|5208.13|5206.64|5206.64|0
1627983670000|2021-08-03 09:41:10|5208.42|5208.42|5210.08|5210.08|5210.08|5210.08|5208.42|5208.42|0
1627983680000|2021-08-03 09:41:20|5210.36|5210.36|5209.55|5209.55|5210.36|5210.36|5209.55|5209.55|0
1627983690000|2021-08-03 09:41:30|5210.13|5210.13|5210.7|5210.7|5210.7|5210.7|5210.13|5210.13|0
1627983700000|2021-08-03 09:41:40|5210.99|5210.99|5212.55|5212.55|5212.55|5212.55|5210.99|5210.99|0
1627983710000|2021-08-03 09:41:50|5212.27|5212.27|5212.28|5212.28|5212.28|5212.28|5212.27|5212.27|0
1627983720000|2021-08-03 09:42:00|5212.57|5212.57|5211.72|5211.72|5212.57|5212.57|5211.72|5211.72|0
1627983740000|2021-08-03 09:42:20|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|0
1627983750000|2021-08-03 09:42:30|5212.71|5212.71|5212.13|5212.13|5212.71|5212.71|5212.13|5212.13|0
1627983760000|2021-08-03 09:42:40|5211.55|5211.55|5212.56|5212.56|5212.56|5212.56|5211.55|5211.55|0
1627983770000|2021-08-03 09:42:50|5212.85|5212.85|5213.43|5213.43|5213.43|5213.43|5212.85|5212.85|0
1627983780000|2021-08-03 09:43:00|5213.72|5213.72|5213.47|5213.47|5213.76|5213.76|5213.43|5213.43|0
1627983790000|2021-08-03 09:43:10|5213.48|5213.48|5215.79|5215.79|5216.08|5216.08|5213.48|5213.48|0
1627983800000|2021-08-03 09:43:20|5216.22|5216.22|5216.51|5216.51|5216.51|5216.51|5216.22|5216.22|0
1627983810000|2021-08-03 09:43:30|5216.8|5216.8|5216.37|5216.37|5216.8|5216.8|5215.79|5215.79|0
1627983820000|2021-08-03 09:43:40|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|0
1627983840000|2021-08-03 09:44:00|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|0
1627983850000|2021-08-03 09:44:10|5215.5|5215.5|5218.62|5218.62|5218.84|5218.84|5215.5|5215.5|0
1627983860000|2021-08-03 09:44:20|5218.64|5218.64|5219.16|5219.16|5219.16|5219.16|5218.43|5218.43|0
1627983870000|2021-08-03 09:44:30|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|0
1627983880000|2021-08-03 09:44:40|5218.65|5218.65|5219.66|5219.66|5219.66|5219.66|5218.65|5218.65|0
1627983890000|2021-08-03 09:44:50|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|0
1627983900000|2021-08-03 09:45:00|5219.16|5219.16|5219.51|5219.51|5219.59|5219.59|5219.16|5219.16|0
1627983910000|2021-08-03 09:45:10|5218.87|5218.87|5220.78|5220.78|5220.78|5220.78|5218.87|5218.87|0
1627983920000|2021-08-03 09:45:20|5220.57|5220.57|5221.58|5221.58|5221.58|5221.58|5220.57|5220.57|0
1627983930000|2021-08-03 09:45:30|5221.86|5221.86|5221.9|5221.9|5221.9|5221.9|5221.58|5221.58|0
1627983940000|2021-08-03 09:45:40|5221.94|5221.94|5221.72|5221.72|5221.94|5221.94|5221.72|5221.72|0
1627983950000|2021-08-03 09:45:50|5221.51|5221.51|5221.22|5221.22|5221.51|5221.51|5221.22|5221.22|0
1627983960000|2021-08-03 09:46:00|5220.55|5220.55|5220.51|5220.51|5220.55|5220.55|5220.51|5220.51|0
1627983970000|2021-08-03 09:46:10|5220.8|5220.8|5221.09|5221.09|5221.09|5221.09|5220.8|5220.8|0
1627983980000|2021-08-03 09:46:20|5221.31|5221.31|5220.79|5220.79|5221.31|5221.31|5220.57|5220.57|0
1627983990000|2021-08-03 09:46:30|5220.21|5220.21|5220.75|5220.75|5220.75|5220.75|5219.96|5219.96|0
1627984000000|2021-08-03 09:46:40|5221.04|5221.04|5220.75|5220.75|5221.04|5221.04|5220.75|5220.75|0
1627984010000|2021-08-03 09:46:50|5219.84|5219.84|5220.3|5220.3|5220.3|5220.3|5219.05|5219.05|0
1627984020000|2021-08-03 09:47:00|5220.01|5220.01|5220.22|5220.22|5220.22|5220.22|5220.01|5220.01|0
1627984040000|2021-08-03 09:47:20|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|0
1627984050000|2021-08-03 09:47:30|5220.73|5220.73|5220.72|5220.72|5221.01|5221.01|5220.72|5220.72|0
1627984060000|2021-08-03 09:47:40|5220|5220|5220.07|5220.07|5220.5|5220.5|5220|5220|0
1627984070000|2021-08-03 09:47:50|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|0
1627984080000|2021-08-03 09:48:00|5220.07|5220.07|5215.74|5215.74|5220.29|5220.29|5215.16|5215.16|0
1627984090000|2021-08-03 09:48:10|5215.52|5215.52|5217.25|5217.25|5217.25|5217.25|5215.52|5215.52|0
1627984100000|2021-08-03 09:48:20|5217.73|5217.73|5218.86|5218.86|5218.89|5218.89|5217.73|5217.73|0
1627984120000|2021-08-03 09:48:40|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|0
1627984130000|2021-08-03 09:48:50|5218.07|5218.07|5218.65|5218.65|5218.65|5218.65|5218.07|5218.07|0
1627984140000|2021-08-03 09:49:00|5218.07|5218.07|5217.49|5217.49|5218.07|5218.07|5217.27|5217.27|0
1627984150000|2021-08-03 09:49:10|5217.27|5217.27|5215.52|5215.52|5217.27|5217.27|5215.31|5215.31|0
1627984160000|2021-08-03 09:49:20|5215.23|5215.23|5215.64|5215.64|5215.64|5215.64|5215|5215|0
1627984170000|2021-08-03 09:49:30|5216.84|5216.84|5216.62|5216.62|5216.84|5216.84|5216.4|5216.4|0
1627984180000|2021-08-03 09:49:40|5216.84|5216.84|5216.62|5216.62|5216.84|5216.84|5216.62|5216.62|0
1627984190000|2021-08-03 09:49:50|5217.2|5217.2|5217.03|5217.03|5218.12|5218.12|5217.03|5217.03|0
1627984200000|2021-08-03 09:50:00|5216.13|5216.13|5215.67|5215.67|5216.34|5216.34|5215.67|5215.67|0
1627984220000|2021-08-03 09:50:20|5215.89|5215.89|5216.1|5216.1|5216.1|5216.1|5215.67|5215.67|0
1627984230000|2021-08-03 09:50:30|5216.97|5216.97|5216.8|5216.8|5217.01|5217.01|5216.8|5216.8|0
1627984240000|2021-08-03 09:50:40|5217.04|5217.04|5216.67|5216.67|5217.25|5217.25|5216.67|5216.67|0
1627984250000|2021-08-03 09:50:50|5216.64|5216.64|5216.43|5216.43|5216.92|5216.92|5216.43|5216.43|0
1627984260000|2021-08-03 09:51:00|5216.15|5216.15|5215.11|5215.11|5216.15|5216.15|5215.11|5215.11|0
1627984270000|2021-08-03 09:51:10|5214.82|5214.82|5210.54|5210.54|5214.82|5214.82|5210.54|5210.54|0
1627984280000|2021-08-03 09:51:20|5210.83|5210.83|5212.2|5212.2|5212.2|5212.2|5210.25|5210.25|0
1627984290000|2021-08-03 09:51:30|5211.98|5211.98|5210.83|5210.83|5211.98|5211.98|5210.83|5210.83|0
1627984300000|2021-08-03 09:51:40|5210.54|5210.54|5209.92|5209.92|5210.54|5210.54|5209.38|5209.38|0
1627984310000|2021-08-03 09:51:50|5210.21|5210.21|5211.37|5211.37|5211.37|5211.37|5210.21|5210.21|0
1627984320000|2021-08-03 09:52:00|5210.79|5210.79|5209.65|5209.65|5210.79|5210.79|5209.65|5209.65|0
1627984330000|2021-08-03 09:52:10|5208.93|5208.93|5210.09|5210.09|5210.09|5210.09|5208.93|5208.93|0
1627984340000|2021-08-03 09:52:20|5210.3|5210.3|5209.15|5209.15|5210.3|5210.3|5209.15|5209.15|0
1627984360000|2021-08-03 09:52:40|5209.44|5209.44|5209.44|5209.44|5209.44|5209.44|5209.44|5209.44|0
1627984370000|2021-08-03 09:52:50|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|0
1627984380000|2021-08-03 09:53:00|5208.9|5208.9|5209.94|5209.94|5209.94|5209.94|5208.9|5208.9|0
1627984400000|2021-08-03 09:53:20|5210.39|5210.39|5210.65|5210.65|5210.65|5210.65|5210.39|5210.39|0
1627984410000|2021-08-03 09:53:30|5212.38|5212.38|5214.55|5214.55|5214.55|5214.55|5212.38|5212.38|0
1627984420000|2021-08-03 09:53:40|5214.84|5214.84|5216.74|5216.74|5216.74|5216.74|5214.84|5214.84|0
1627984430000|2021-08-03 09:53:50|5217.02|5217.02|5217.31|5217.31|5217.31|5217.31|5217.02|5217.02|0
1627984440000|2021-08-03 09:54:00|5217.6|5217.6|5218.56|5218.56|5218.56|5218.56|5217.6|5217.6|0
1627984450000|2021-08-03 09:54:10|5217.4|5217.4|5217.98|5217.98|5217.98|5217.98|5217.4|5217.4|0
1627984460000|2021-08-03 09:54:20|5218.19|5218.19|5217.74|5217.74|5218.19|5218.19|5217.74|5217.74|0
1627984470000|2021-08-03 09:54:30|5217.96|5217.96|5215.19|5215.19|5217.96|5217.96|5214.76|5214.76|0
1627984480000|2021-08-03 09:54:40|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|5214.9|0
1627984500000|2021-08-03 09:55:00|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.44|5214.44|0
1627984510000|2021-08-03 09:55:10|5214.44|5214.44|5212.22|5212.22|5214.44|5214.44|5211.93|5211.93|0
1627984520000|2021-08-03 09:55:20|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|0
1627984530000|2021-08-03 09:55:30|5212.43|5212.43|5212.65|5212.65|5212.65|5212.65|5212.43|5212.43|0
1627984540000|2021-08-03 09:55:40|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|0
1627984550000|2021-08-03 09:55:50|5211.86|5211.86|5210.08|5210.08|5211.86|5211.86|5210.08|5210.08|0
1627984560000|2021-08-03 09:56:00|5210.66|5210.66|5210.61|5210.61|5210.66|5210.66|5210.37|5210.37|0
1627984570000|2021-08-03 09:56:10|5210.37|5210.37|5209.79|5209.79|5210.37|5210.37|5209.79|5209.79|0
1627984580000|2021-08-03 09:56:20|5210.08|5210.08|5210.08|5210.08|5210.08|5210.08|5210.08|5210.08|0
1627984600000|2021-08-03 09:56:40|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|5210.66|0
1627984610000|2021-08-03 09:56:50|5211.35|5211.35|5211.33|5211.33|5211.62|5211.62|5211.33|5211.33|0
1627984620000|2021-08-03 09:57:00|5211.55|5211.55|5213.79|5213.79|5213.79|5213.79|5211.55|5211.55|0
1627984630000|2021-08-03 09:57:10|5214.37|5214.37|5214.8|5214.8|5214.8|5214.8|5214.37|5214.37|0
1627984640000|2021-08-03 09:57:20|5213.7|5213.7|5213.25|5213.25|5213.92|5213.92|5213.25|5213.25|0
1627984650000|2021-08-03 09:57:30|5213.53|5213.53|5213.03|5213.03|5213.53|5213.53|5213.03|5213.03|0
1627984660000|2021-08-03 09:57:40|5212.16|5212.16|5211.87|5211.87|5212.16|5212.16|5211.87|5211.87|0
1627984670000|2021-08-03 09:57:50|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|0
1627984680000|2021-08-03 09:58:00|5211.68|5211.68|5211.65|5211.65|5211.68|5211.68|5211.65|5211.65|0
1627984690000|2021-08-03 09:58:10|5211.36|5211.36|5211.69|5211.69|5211.69|5211.69|5211.36|5211.36|0
1627984720000|2021-08-03 09:58:40|5211.19|5211.19|5211.67|5211.67|5211.67|5211.67|5210.95|5210.95|0
1627984730000|2021-08-03 09:58:50|5211.45|5211.45|5212.03|5212.03|5212.03|5212.03|5211.45|5211.45|0
1627984740000|2021-08-03 09:59:00|5212.32|5212.32|5214.93|5214.93|5214.93|5214.93|5212.32|5212.32|0
1627984750000|2021-08-03 09:59:10|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|5215.17|0
1627984770000|2021-08-03 09:59:30|5215.74|5215.74|5216.32|5216.32|5216.32|5216.32|5215.74|5215.74|0
1627984780000|2021-08-03 09:59:40|5216.03|5216.03|5215.74|5215.74|5216.03|5216.03|5215.74|5215.74|0
1627984790000|2021-08-03 09:59:50|5216.89|5216.89|5216.68|5216.68|5216.89|5216.89|5216.68|5216.68|0
1627984800000|2021-08-03 10:00:00|5215.81|5215.81|5214.79|5214.79|5215.81|5215.81|5214.79|5214.79|0
1627984810000|2021-08-03 10:00:10|5215.07|5215.07|5214.5|5214.5|5215.07|5215.07|5214.5|5214.5|0
1627984820000|2021-08-03 10:00:20|5214.71|5214.71|5215.58|5215.58|5215.58|5215.58|5214.71|5214.71|0
1627984830000|2021-08-03 10:00:30|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|0
1627984840000|2021-08-03 10:00:40|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|5216.11|0
1627984870000|2021-08-03 10:01:10|5216.32|5216.32|5216.18|5216.18|5216.32|5216.32|5215.89|5215.89|0
1627984880000|2021-08-03 10:01:20|5216.4|5216.4|5216.87|5216.87|5216.87|5216.87|5216.4|5216.4|0
1627984890000|2021-08-03 10:01:30|5217.16|5217.16|5216.59|5216.59|5217.16|5217.16|5216.01|5216.01|0
1627984900000|2021-08-03 10:01:40|5216.13|5216.13|5215.84|5215.84|5216.13|5216.13|5215.84|5215.84|0
1627984910000|2021-08-03 10:01:50|5215.55|5215.55|5213.54|5213.54|5215.55|5215.55|5213.54|5213.54|0
1627984930000|2021-08-03 10:02:10|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|0
1627984940000|2021-08-03 10:02:20|5214.33|5214.33|5213.46|5213.46|5214.33|5214.33|5213.46|5213.46|0
1627984950000|2021-08-03 10:02:30|5213.17|5213.17|5214.95|5214.95|5214.95|5214.95|5213.17|5213.17|0
1627984960000|2021-08-03 10:02:40|5215.24|5215.24|5215.82|5215.82|5215.82|5215.82|5215.24|5215.24|0
1627984970000|2021-08-03 10:02:50|5215.63|5215.63|5217|5217|5217|5217|5215.63|5215.63|0
1627984980000|2021-08-03 10:03:00|5217.29|5217.29|5216.49|5216.49|5217.29|5217.29|5215.75|5215.75|0
1627984990000|2021-08-03 10:03:10|5216.2|5216.2|5216.49|5216.49|5216.49|5216.49|5216.2|5216.2|0
1627985000000|2021-08-03 10:03:20|5215.63|5215.63|5215.7|5215.7|5216.2|5216.2|5215.63|5215.63|0
1627985010000|2021-08-03 10:03:30|5215.48|5215.48|5215.7|5215.7|5215.7|5215.7|5215.48|5215.48|0
1627985020000|2021-08-03 10:03:40|5216.28|5216.28|5215.48|5215.48|5216.28|5216.28|5215.48|5215.48|0
1627985030000|2021-08-03 10:03:50|5215.77|5215.77|5216.06|5216.06|5216.06|5216.06|5215.77|5215.77|0
1627985040000|2021-08-03 10:04:00|5216.64|5216.64|5217.36|5217.36|5217.92|5217.92|5216.64|5216.64|0
1627985050000|2021-08-03 10:04:10|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|0
1627985060000|2021-08-03 10:04:20|5218.3|5218.3|5218.01|5218.01|5218.3|5218.3|5218.01|5218.01|0
1627985070000|2021-08-03 10:04:30|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|0
1627985080000|2021-08-03 10:04:40|5217.45|5217.45|5218.82|5218.82|5218.82|5218.82|5217.45|5217.45|0
1627985090000|2021-08-03 10:04:50|5219.04|5219.04|5222.63|5222.63|5222.63|5222.63|5219.04|5219.04|0
1627985100000|2021-08-03 10:05:00|5223.06|5223.06|5224.5|5224.5|5224.5|5224.5|5222.99|5222.99|0
1627985110000|2021-08-03 10:05:10|5223.92|5223.92|5224.29|5224.29|5224.5|5224.5|5223.92|5223.92|0
1627985120000|2021-08-03 10:05:20|5223.35|5223.35|5223.18|5223.18|5223.71|5223.71|5223.18|5223.18|0
1627985130000|2021-08-03 10:05:30|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|0
1627985140000|2021-08-03 10:05:40|5222.68|5222.68|5221.26|5221.26|5222.68|5222.68|5221.26|5221.26|0
1627985150000|2021-08-03 10:05:50|5220.97|5220.97|5220.45|5220.45|5220.97|5220.97|5220.45|5220.45|0
1627985160000|2021-08-03 10:06:00|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|0
1627985180000|2021-08-03 10:06:20|5220.37|5220.37|5220.45|5220.45|5220.95|5220.95|5220.37|5220.37|0
1627985220000|2021-08-03 10:07:00|5220.92|5220.92|5221.21|5221.21|5221.21|5221.21|5220.92|5220.92|0
1627985230000|2021-08-03 10:07:10|5221.43|5221.43|5221.14|5221.14|5221.43|5221.43|5221.14|5221.14|0
1627985250000|2021-08-03 10:07:30|5221.62|5221.62|5221.62|5221.62|5221.62|5221.62|5221.62|5221.62|0
1627985260000|2021-08-03 10:07:40|5221.91|5221.91|5221.91|5221.91|5221.91|5221.91|5221.91|5221.91|0
1627985270000|2021-08-03 10:07:50|5222.2|5222.2|5222.2|5222.2|5222.2|5222.2|5222.2|5222.2|0
1627985280000|2021-08-03 10:08:00|5222.48|5222.48|5223.95|5223.95|5224.86|5224.86|5222.48|5222.48|0
1627985290000|2021-08-03 10:08:10|5223.52|5223.52|5223.52|5223.52|5223.52|5223.52|5223.52|5223.52|0
1627985300000|2021-08-03 10:08:20|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|5223.76|0
1627985310000|2021-08-03 10:08:30|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|0
1627985320000|2021-08-03 10:08:40|5222.99|5222.99|5222.77|5222.77|5222.99|5222.99|5222.77|5222.77|0
1627985330000|2021-08-03 10:08:50|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|0
1627985340000|2021-08-03 10:09:00|5222.77|5222.77|5216.5|5216.5|5222.77|5222.77|5216.47|5216.47|0
1627985350000|2021-08-03 10:09:10|5216.79|5216.79|5217.56|5217.56|5217.56|5217.56|5215.93|5215.93|0
1627985360000|2021-08-03 10:09:20|5219.07|5219.07|5218.85|5218.85|5219.07|5219.07|5218.85|5218.85|0
1627985370000|2021-08-03 10:09:30|5219.63|5219.63|5220.3|5220.3|5220.3|5220.3|5219.58|5219.58|0
1627985380000|2021-08-03 10:09:40|5219.65|5219.65|5219.87|5219.87|5219.87|5219.87|5219.65|5219.65|0
1627985390000|2021-08-03 10:09:50|5220.11|5220.11|5220.62|5220.62|5220.62|5220.62|5220.11|5220.11|0
1627985400000|2021-08-03 10:10:00|5220.38|5220.38|5220.38|5220.38|5220.38|5220.38|5220.38|5220.38|0
1627985430000|2021-08-03 10:10:30|5220.96|5220.96|5220.73|5220.73|5221.16|5221.16|5220.73|5220.73|0
1627985440000|2021-08-03 10:10:40|5220.44|5220.44|5219.64|5219.64|5220.44|5220.44|5219.36|5219.36|0
1627985460000|2021-08-03 10:11:00|5219.63|5219.63|5219.63|5219.63|5220.21|5220.21|5219.63|5219.63|0
1627985470000|2021-08-03 10:11:10|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|0
1627985480000|2021-08-03 10:11:20|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|0
1627985490000|2021-08-03 10:11:30|5218.97|5218.97|5218.39|5218.39|5218.97|5218.97|5218.39|5218.39|0
1627985500000|2021-08-03 10:11:40|5218.1|5218.1|5217.81|5217.81|5218.1|5218.1|5217.81|5217.81|0
1627985510000|2021-08-03 10:11:50|5217.79|5217.79|5215.24|5215.24|5217.79|5217.79|5215.24|5215.24|0
1627985520000|2021-08-03 10:12:00|5215.22|5215.22|5215.22|5215.22|5215.22|5215.22|5215.22|5215.22|0
1627985530000|2021-08-03 10:12:10|5215.18|5215.18|5215.83|5215.83|5215.83|5215.83|5215.18|5215.18|0
1627985540000|2021-08-03 10:12:20|5216.41|5216.41|5216.51|5216.51|5216.65|5216.65|5215.93|5215.93|0
1627985560000|2021-08-03 10:12:40|5217.95|5217.95|5217.59|5217.59|5217.95|5217.95|5217.59|5217.59|0
1627985570000|2021-08-03 10:12:50|5217.61|5217.61|5217.97|5217.97|5218.04|5218.04|5217.61|5217.61|0
1627985580000|2021-08-03 10:13:00|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|0
1627985590000|2021-08-03 10:13:10|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|0
1627985600000|2021-08-03 10:13:20|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|0
1627985610000|2021-08-03 10:13:30|5218.41|5218.41|5218.54|5218.54|5218.54|5218.54|5218.2|5218.2|0
1627985620000|2021-08-03 10:13:40|5219.18|5219.18|5220.19|5220.19|5220.19|5220.19|5219.18|5219.18|0
1627985630000|2021-08-03 10:13:50|5220.48|5220.48|5220.48|5220.48|5220.48|5220.48|5220.48|5220.48|0
1627985640000|2021-08-03 10:14:00|5220.46|5220.46|5219.96|5219.96|5220.46|5220.46|5219.96|5219.96|0
1627985650000|2021-08-03 10:14:10|5219.38|5219.38|5219.98|5219.98|5219.98|5219.98|5219.38|5219.38|0
1627985660000|2021-08-03 10:14:20|5220.27|5220.27|5220.73|5220.73|5220.73|5220.73|5220.27|5220.27|0
1627985670000|2021-08-03 10:14:30|5221.16|5221.16|5220.51|5220.51|5221.16|5221.16|5220.51|5220.51|0
1627985680000|2021-08-03 10:14:40|5220.73|5220.73|5218.37|5218.37|5220.73|5220.73|5218.37|5218.37|0
1627985690000|2021-08-03 10:14:50|5218.66|5218.66|5213.16|5213.16|5218.66|5218.66|5212.94|5212.94|0
1627985700000|2021-08-03 10:15:00|5213.38|5213.38|5214.99|5214.99|5214.99|5214.99|5213.38|5213.38|0
1627985710000|2021-08-03 10:15:10|5214.8|5214.8|5214.5|5214.5|5214.8|5214.8|5214.06|5214.06|0
1627985720000|2021-08-03 10:15:20|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|0
1627985730000|2021-08-03 10:15:30|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|0
1627985740000|2021-08-03 10:15:40|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|0
1627985750000|2021-08-03 10:15:50|5214.84|5214.84|5215.13|5215.13|5215.13|5215.13|5214.84|5214.84|0
1627985760000|2021-08-03 10:16:00|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|0
1627985770000|2021-08-03 10:16:10|5215.74|5215.74|5216.03|5216.03|5216.03|5216.03|5215.74|5215.74|0
1627985780000|2021-08-03 10:16:20|5216.05|5216.05|5217.22|5217.22|5217.22|5217.22|5216.03|5216.03|0
1627985790000|2021-08-03 10:16:30|5217.87|5217.87|5218.49|5218.49|5218.49|5218.49|5217.87|5217.87|0
1627985810000|2021-08-03 10:16:50|5218.71|5218.71|5218.71|5218.71|5219.14|5219.14|5218.63|5218.63|0
1627985820000|2021-08-03 10:17:00|5218.28|5218.28|5217.97|5217.97|5218.28|5218.28|5217.97|5217.97|0
1627985830000|2021-08-03 10:17:10|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|0
1627985840000|2021-08-03 10:17:20|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|0
1627985860000|2021-08-03 10:17:40|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|0
1627985870000|2021-08-03 10:17:50|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|0
1627985880000|2021-08-03 10:18:00|5219.69|5219.69|5220.22|5220.22|5220.22|5220.22|5219.69|5219.69|0
1627985890000|2021-08-03 10:18:10|5220.86|5220.86|5220.91|5220.91|5220.91|5220.91|5220.86|5220.86|0
1627985900000|2021-08-03 10:18:20|5220.48|5220.48|5220.91|5220.91|5220.91|5220.91|5220.48|5220.48|0
1627985920000|2021-08-03 10:18:40|5221.49|5221.49|5221.49|5221.49|5221.49|5221.49|5221.49|5221.49|0
1627985930000|2021-08-03 10:18:50|5221.7|5221.7|5222.64|5222.64|5222.87|5222.87|5221.7|5221.7|0
1627985940000|2021-08-03 10:19:00|5223.21|5223.21|5220.45|5220.45|5223.69|5223.69|5220.45|5220.45|0
1627985960000|2021-08-03 10:19:20|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|0
1627985970000|2021-08-03 10:19:30|5221.74|5221.74|5221.74|5221.74|5221.74|5221.74|5221.74|5221.74|0
1627985980000|2021-08-03 10:19:40|5222.22|5222.22|5224.26|5224.26|5224.26|5224.26|5222.22|5222.22|0
1627985990000|2021-08-03 10:19:50|5224.3|5224.3|5225.04|5225.04|5225.62|5225.62|5224.3|5224.3|0
1627986000000|2021-08-03 10:20:00|5225.33|5225.33|5224.87|5224.87|5225.33|5225.33|5224.87|5224.87|0
1627986010000|2021-08-03 10:20:10|5225.16|5225.16|5225.16|5225.16|5225.16|5225.16|5225.16|5225.16|0
1627986020000|2021-08-03 10:20:20|5224.25|5224.25|5224.56|5224.56|5225.06|5225.06|5224.25|5224.25|0
1627986040000|2021-08-03 10:20:40|5224.53|5224.53|5224.56|5224.56|5224.56|5224.56|5224.53|5224.53|0
1627986050000|2021-08-03 10:20:50|5224.99|5224.99|5224.99|5224.99|5225.2|5225.2|5224.99|5224.99|0
1627986060000|2021-08-03 10:21:00|5225.2|5225.2|5225.68|5225.68|5225.68|5225.68|5225.2|5225.2|0
1627986070000|2021-08-03 10:21:10|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|0
1627986080000|2021-08-03 10:21:20|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|0
1627986090000|2021-08-03 10:21:30|5225.72|5225.72|5225.72|5225.72|5225.72|5225.72|5225.72|5225.72|0
1627986100000|2021-08-03 10:21:40|5225.48|5225.48|5225.48|5225.48|5225.48|5225.48|5225.48|5225.48|0
1627986130000|2021-08-03 10:22:10|5225.91|5225.91|5226.39|5226.39|5226.6|5226.6|5225.62|5225.62|0
1627986140000|2021-08-03 10:22:20|5225.72|5225.72|5225.06|5225.06|5225.72|5225.72|5224.27|5224.27|0
1627986150000|2021-08-03 10:22:30|5225.5|5225.5|5225.5|5225.5|5225.5|5225.5|5225.5|5225.5|0
1627986180000|2021-08-03 10:23:00|5226.07|5226.07|5226.55|5226.55|5226.55|5226.55|5226.07|5226.07|0
1627986190000|2021-08-03 10:23:10|5225.97|5225.97|5225.54|5225.54|5225.97|5225.97|5225.54|5225.54|0
1627986210000|2021-08-03 10:23:30|5226.41|5226.41|5226.84|5226.84|5226.84|5226.84|5226.41|5226.41|0
1627986220000|2021-08-03 10:23:40|5226.26|5226.26|5225.14|5225.14|5226.26|5226.26|5225.14|5225.14|0
1627986230000|2021-08-03 10:23:50|5224.85|5224.85|5225.23|5225.23|5226.02|5226.02|5224.85|5224.85|0
1627986240000|2021-08-03 10:24:00|5224.94|5224.94|5224.2|5224.2|5224.94|5224.94|5224.2|5224.2|0
1627986250000|2021-08-03 10:24:10|5224.78|5224.78|5224.63|5224.63|5225.06|5225.06|5224.42|5224.42|0
1627986260000|2021-08-03 10:24:20|5224.67|5224.67|5223.8|5223.8|5224.67|5224.67|5223.8|5223.8|0
1627986270000|2021-08-03 10:24:30|5224.38|5224.38|5223.27|5223.27|5224.38|5224.38|5223.27|5223.27|0
1627986280000|2021-08-03 10:24:40|5223.49|5223.49|5225.69|5225.69|5225.69|5225.69|5223.49|5223.49|0
1627986290000|2021-08-03 10:24:50|5225.75|5225.75|5226.04|5226.04|5226.04|5226.04|5225.75|5225.75|0
1627986300000|2021-08-03 10:25:00|5225.83|5225.83|5226.06|5226.06|5226.06|5226.06|5225.83|5225.83|0
1627986310000|2021-08-03 10:25:10|5225.78|5225.78|5224.82|5224.82|5225.78|5225.78|5224.82|5224.82|0
1627986320000|2021-08-03 10:25:20|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|0
1627986330000|2021-08-03 10:25:30|5225.32|5225.32|5224.16|5224.16|5225.32|5225.32|5224.16|5224.16|0
1627986340000|2021-08-03 10:25:40|5224.6|5224.6|5221.2|5221.2|5225.44|5225.44|5220.69|5220.69|0
1627986350000|2021-08-03 10:25:50|5221.63|5221.63|5222.52|5222.52|5222.52|5222.52|5221.63|5221.63|0
1627986360000|2021-08-03 10:26:00|5222.74|5222.74|5223.9|5223.9|5224.48|5224.48|5222.74|5222.74|0
1627986370000|2021-08-03 10:26:10|5223.32|5223.32|5223.34|5223.34|5223.34|5223.34|5222.84|5222.84|0
1627986380000|2021-08-03 10:26:20|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|0
1627986390000|2021-08-03 10:26:30|5224.27|5224.27|5224.49|5224.49|5224.49|5224.49|5224.03|5224.03|0
1627986410000|2021-08-03 10:26:50|5224.53|5224.53|5224.53|5224.53|5224.53|5224.53|5224.53|5224.53|0
1627986420000|2021-08-03 10:27:00|5223.38|5223.38|5222.73|5222.73|5223.38|5223.38|5222.73|5222.73|0
1627986430000|2021-08-03 10:27:10|5221.3|5221.3|5222.71|5222.71|5222.71|5222.71|5220.87|5220.87|0
1627986440000|2021-08-03 10:27:20|5222.06|5222.06|5222.06|5222.06|5222.06|5222.06|5222.06|5222.06|0
1627986450000|2021-08-03 10:27:30|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|0
1627986460000|2021-08-03 10:27:40|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|5223.07|0
1627986470000|2021-08-03 10:27:50|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|0
1627986490000|2021-08-03 10:28:10|5223.77|5223.77|5224.2|5224.2|5224.2|5224.2|5223.77|5223.77|0
1627986500000|2021-08-03 10:28:20|5223.31|5223.31|5223.53|5223.53|5223.53|5223.53|5223.24|5223.24|0
1627986510000|2021-08-03 10:28:30|5223.31|5223.31|5223.24|5223.24|5223.31|5223.31|5223.02|5223.02|0
1627986520000|2021-08-03 10:28:40|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|0
1627986530000|2021-08-03 10:28:50|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|0
1627986540000|2021-08-03 10:29:00|5223.83|5223.83|5223.55|5223.55|5224.05|5224.05|5223.55|5223.55|0
1627986570000|2021-08-03 10:29:30|5223.09|5223.09|5223.33|5223.33|5223.33|5223.33|5223.09|5223.09|0
1627986580000|2021-08-03 10:29:40|5222.39|5222.39|5223.02|5223.02|5223.02|5223.02|5221.68|5221.68|0
1627986590000|2021-08-03 10:29:50|5223.31|5223.31|5222.83|5222.83|5223.31|5223.31|5222.83|5222.83|0
1627986600000|2021-08-03 10:30:00|5222.82|5222.82|5222.24|5222.24|5222.82|5222.82|5222.24|5222.24|0
1627986610000|2021-08-03 10:30:10|5221.95|5221.95|5222.67|5222.67|5222.67|5222.67|5221.95|5221.95|0
1627986620000|2021-08-03 10:30:20|5222.91|5222.91|5221.95|5221.95|5222.91|5222.91|5221.95|5221.95|0
1627986630000|2021-08-03 10:30:30|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|0
1627986640000|2021-08-03 10:30:40|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|0
1627986650000|2021-08-03 10:30:50|5221.98|5221.98|5221.69|5221.69|5222.27|5222.27|5221.69|5221.69|0
1627986660000|2021-08-03 10:31:00|5221.23|5221.23|5221.14|5221.14|5221.23|5221.23|5220.71|5220.71|0
1627986670000|2021-08-03 10:31:10|5221.85|5221.85|5222.36|5222.36|5222.36|5222.36|5221.85|5221.85|0
1627986680000|2021-08-03 10:31:20|5222.07|5222.07|5222.65|5222.65|5222.65|5222.65|5222.07|5222.07|0
1627986690000|2021-08-03 10:31:30|5222.36|5222.36|5223.96|5223.96|5223.96|5223.96|5222.36|5222.36|0
1627986700000|2021-08-03 10:31:40|5224.25|5224.25|5223.53|5223.53|5224.25|5224.25|5223.53|5223.53|0
1627986710000|2021-08-03 10:31:50|5223.82|5223.82|5223.82|5223.82|5224.11|5224.11|5223.82|5223.82|0
1627986720000|2021-08-03 10:32:00|5224.11|5224.11|5224.11|5224.11|5224.11|5224.11|5224.11|5224.11|0
1627986730000|2021-08-03 10:32:10|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|0
1627986740000|2021-08-03 10:32:20|5224.32|5224.32|5224.25|5224.25|5224.54|5224.54|5224.25|5224.25|0
1627986760000|2021-08-03 10:32:40|5224.03|5224.03|5223.36|5223.36|5224.03|5224.03|5223.36|5223.36|0
1627986770000|2021-08-03 10:32:50|5223.65|5223.65|5224.9|5224.9|5224.9|5224.9|5223.65|5223.65|0
1627986780000|2021-08-03 10:33:00|5225.19|5225.19|5226.39|5226.39|5226.39|5226.39|5225.19|5225.19|0
1627986790000|2021-08-03 10:33:10|5226.61|5226.61|5227.46|5227.46|5227.67|5227.67|5226.61|5226.61|0
1627986800000|2021-08-03 10:33:20|5228.17|5228.17|5226.04|5226.04|5228.17|5228.17|5225.46|5225.46|0
1627986810000|2021-08-03 10:33:30|5226.26|5226.26|5226.26|5226.26|5226.26|5226.26|5226.26|5226.26|0
1627986820000|2021-08-03 10:33:40|5226.04|5226.04|5226.04|5226.04|5226.04|5226.04|5226.04|5226.04|0
1627986840000|2021-08-03 10:34:00|5226.26|5226.26|5227.04|5227.04|5227.04|5227.04|5226.26|5226.26|0
1627986850000|2021-08-03 10:34:10|5227.28|5227.28|5227.78|5227.78|5227.78|5227.78|5227.28|5227.28|0
1627986860000|2021-08-03 10:34:20|5228.22|5228.22|5228.51|5228.51|5228.51|5228.51|5228.22|5228.22|0
1627986870000|2021-08-03 10:34:30|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|5228.79|0
1627986890000|2021-08-03 10:34:50|5229.51|5229.51|5230.09|5230.09|5230.09|5230.09|5229.51|5229.51|0
1627986900000|2021-08-03 10:35:00|5229.61|5229.61|5229.83|5229.83|5229.83|5229.83|5229.61|5229.61|0
1627986910000|2021-08-03 10:35:10|5229.61|5229.61|5229.63|5229.63|5229.83|5229.83|5229.4|5229.4|0
1627986920000|2021-08-03 10:35:20|5229.92|5229.92|5229.9|5229.9|5229.92|5229.92|5229.9|5229.9|0
1627986930000|2021-08-03 10:35:30|5229.25|5229.25|5226.66|5226.66|5229.25|5229.25|5225.94|5225.94|0
1627986940000|2021-08-03 10:35:40|5226.72|5226.72|5227.99|5227.99|5227.99|5227.99|5226.72|5226.72|0
1627986950000|2021-08-03 10:35:50|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|0
1627986970000|2021-08-03 10:36:10|5228.44|5228.44|5228.15|5228.15|5228.44|5228.44|5228.15|5228.15|0
1627986980000|2021-08-03 10:36:20|5227.94|5227.94|5228.73|5228.73|5228.73|5228.73|5227.94|5227.94|0
1627987000000|2021-08-03 10:36:40|5228.59|5228.59|5229.02|5229.02|5229.02|5229.02|5228.59|5228.59|0
1627987010000|2021-08-03 10:36:50|5229.26|5229.26|5229.26|5229.26|5229.26|5229.26|5229.05|5229.05|0
1627987020000|2021-08-03 10:37:00|5229.48|5229.48|5232.85|5232.85|5232.85|5232.85|5229.48|5229.48|0
1627987030000|2021-08-03 10:37:10|5233.43|5233.43|5233|5233|5233.43|5233.43|5233|5233|0
1627987040000|2021-08-03 10:37:20|5233.21|5233.21|5233.21|5233.21|5233.21|5233.21|5233.21|5233.21|0
1627987050000|2021-08-03 10:37:30|5233.45|5233.45|5233.8|5233.8|5233.8|5233.8|5233.45|5233.45|0
1627987060000|2021-08-03 10:37:40|5233.51|5233.51|5235.29|5235.29|5235.29|5235.29|5233.51|5233.51|0
1627987070000|2021-08-03 10:37:50|5235.3|5235.3|5233.89|5233.89|5235.3|5235.3|5233.89|5233.89|0
1627987080000|2021-08-03 10:38:00|5233.41|5233.41|5233.63|5233.63|5233.7|5233.7|5233.41|5233.41|0
1627987090000|2021-08-03 10:38:10|5233.39|5233.39|5233.41|5233.41|5233.41|5233.41|5233.39|5233.39|0
1627987100000|2021-08-03 10:38:20|5233.99|5233.99|5233.41|5233.41|5233.99|5233.99|5233.41|5233.41|0
1627987110000|2021-08-03 10:38:30|5233.62|5233.62|5233.62|5233.62|5233.62|5233.62|5233.62|5233.62|0
1627987120000|2021-08-03 10:38:40|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|5233.61|0
1627987130000|2021-08-03 10:38:50|5233.4|5233.4|5233.41|5233.41|5233.41|5233.41|5232.61|5232.61|0
1627987140000|2021-08-03 10:39:00|5233.39|5233.39|5232.05|5232.05|5233.39|5233.39|5232.05|5232.05|0
1627987150000|2021-08-03 10:39:10|5231.84|5231.84|5232.25|5232.25|5232.25|5232.25|5231.84|5231.84|0
1627987160000|2021-08-03 10:39:20|5233.04|5233.04|5234.36|5234.36|5234.36|5234.36|5233.04|5233.04|0
1627987170000|2021-08-03 10:39:30|5233.49|5233.49|5234.21|5234.21|5234.5|5234.5|5233.49|5233.49|0
1627987180000|2021-08-03 10:39:40|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|0
1627987190000|2021-08-03 10:39:50|5233.93|5233.93|5235.58|5235.58|5235.58|5235.58|5233.93|5233.93|0
1627987200000|2021-08-03 10:40:00|5235.8|5235.8|5236.37|5236.37|5236.37|5236.37|5235.8|5235.8|0
1627987210000|2021-08-03 10:40:10|5235.7|5235.7|5235.54|5235.54|5235.7|5235.7|5235.03|5235.03|0
1627987220000|2021-08-03 10:40:20|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|5235.04|5235.04|0
1627987230000|2021-08-03 10:40:30|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|0
1627987250000|2021-08-03 10:40:50|5235.11|5235.11|5234.66|5234.66|5235.11|5235.11|5234.66|5234.66|0
1627987260000|2021-08-03 10:41:00|5234.87|5234.87|5237.01|5237.01|5237.01|5237.01|5234.87|5234.87|0
1627987270000|2021-08-03 10:41:10|5237.3|5237.3|5237.3|5237.3|5237.59|5237.59|5236.43|5236.43|0
1627987280000|2021-08-03 10:41:20|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|0
1627987290000|2021-08-03 10:41:30|5236.85|5236.85|5235.94|5235.94|5236.85|5236.85|5235.94|5235.94|0
1627987300000|2021-08-03 10:41:40|5235.65|5235.65|5235.79|5235.79|5235.79|5235.79|5235.36|5235.36|0
1627987320000|2021-08-03 10:42:00|5235.5|5235.5|5235.79|5235.79|5235.79|5235.79|5235.5|5235.5|0
1627987330000|2021-08-03 10:42:10|5236.03|5236.03|5235.74|5235.74|5236.03|5236.03|5235.74|5235.74|0
1627987340000|2021-08-03 10:42:20|5235.31|5235.31|5236.03|5236.03|5236.03|5236.03|5235.31|5235.31|0
1627987350000|2021-08-03 10:42:30|5237.32|5237.32|5237.61|5237.61|5237.61|5237.61|5237.32|5237.32|0
1627987360000|2021-08-03 10:42:40|5237.32|5237.32|5237.32|5237.32|5237.32|5237.32|5237.32|5237.32|0
1627987400000|2021-08-03 10:43:20|5237.03|5237.03|5236.82|5236.82|5237.46|5237.46|5236.53|5236.53|0
1627987410000|2021-08-03 10:43:30|5236.53|5236.53|5236.53|5236.53|5236.53|5236.53|5236.53|5236.53|0
1627987420000|2021-08-03 10:43:40|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|0
1627987430000|2021-08-03 10:43:50|5235.44|5235.44|5236.6|5236.6|5236.6|5236.6|5235.44|5235.44|0
1627987440000|2021-08-03 10:44:00|5236.89|5236.89|5236.31|5236.31|5236.89|5236.89|5236.31|5236.31|0
1627987450000|2021-08-03 10:44:10|5235.6|5235.6|5236.18|5236.18|5236.18|5236.18|5235.6|5235.6|0
1627987460000|2021-08-03 10:44:20|5236.39|5236.39|5236.18|5236.18|5236.39|5236.39|5236.18|5236.18|0
1627987470000|2021-08-03 10:44:30|5235.7|5235.7|5235.41|5235.41|5235.7|5235.7|5235.41|5235.41|0
1627987500000|2021-08-03 10:45:00|5235.7|5235.7|5236.16|5236.16|5236.22|5236.22|5235.7|5235.7|0
1627987510000|2021-08-03 10:45:10|5235.29|5235.29|5235.51|5235.51|5235.51|5235.51|5235.29|5235.29|0
1627987520000|2021-08-03 10:45:20|5235.22|5235.22|5235.51|5235.51|5235.51|5235.51|5235.22|5235.22|0
1627987530000|2021-08-03 10:45:30|5234.6|5234.6|5234.6|5234.6|5234.6|5234.6|5234.31|5234.31|0
1627987540000|2021-08-03 10:45:40|5234.31|5234.31|5234.6|5234.6|5234.6|5234.6|5234.31|5234.31|0
1627987570000|2021-08-03 10:46:10|5234.62|5234.62|5234.4|5234.4|5234.62|5234.62|5234.4|5234.4|0
1627987580000|2021-08-03 10:46:20|5234.42|5234.42|5236.02|5236.02|5236.03|5236.03|5234.42|5234.42|0
1627987590000|2021-08-03 10:46:30|5237.16|5237.16|5237.16|5237.16|5237.38|5237.38|5236.95|5236.95|0
1627987600000|2021-08-03 10:46:40|5237.45|5237.45|5238.95|5238.95|5238.95|5238.95|5237.45|5237.45|0
1627987610000|2021-08-03 10:46:50|5239.81|5239.81|5239.81|5239.81|5240.1|5240.1|5239.81|5239.81|0
1627987620000|2021-08-03 10:47:00|5240.05|5240.05|5240.42|5240.42|5240.92|5240.92|5240.05|5240.05|0
1627987630000|2021-08-03 10:47:10|5240.63|5240.63|5241.15|5241.15|5241.43|5241.43|5240.63|5240.63|0
1627987650000|2021-08-03 10:47:30|5240.86|5240.86|5241.15|5241.15|5241.15|5241.15|5240.86|5240.86|0
1627987660000|2021-08-03 10:47:40|5239.83|5239.83|5239.76|5239.76|5240.27|5240.27|5239.54|5239.54|0
1627987670000|2021-08-03 10:47:50|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|0
1627987690000|2021-08-03 10:48:10|5239.31|5239.31|5239.23|5239.23|5239.52|5239.52|5239.23|5239.23|0
1627987700000|2021-08-03 10:48:20|5239.25|5239.25|5239.52|5239.52|5239.81|5239.81|5239.23|5239.23|0
1627987710000|2021-08-03 10:48:30|5239.23|5239.23|5236.3|5236.3|5239.23|5239.23|5236.27|5236.27|0
1627987720000|2021-08-03 10:48:40|5237.17|5237.17|5237.81|5237.81|5237.81|5237.81|5237.17|5237.17|0
1627987740000|2021-08-03 10:49:00|5238.1|5238.1|5239.96|5239.96|5239.96|5239.96|5238.1|5238.1|0
1627987750000|2021-08-03 10:49:10|5241.15|5241.15|5241.56|5241.56|5242.13|5242.13|5241.15|5241.15|0
1627987760000|2021-08-03 10:49:20|5241.34|5241.34|5241.05|5241.05|5241.34|5241.34|5241.05|5241.05|0
1627987770000|2021-08-03 10:49:30|5241.63|5241.63|5241.79|5241.79|5242.08|5242.08|5241.63|5241.63|0
1627987790000|2021-08-03 10:49:50|5241.82|5241.82|5242.11|5242.11|5242.98|5242.98|5241.82|5241.82|0
1627987800000|2021-08-03 10:50:00|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|0
1627987820000|2021-08-03 10:50:20|5242.62|5242.62|5243.2|5243.2|5243.2|5243.2|5242.62|5242.62|0
1627987830000|2021-08-03 10:50:30|5243.17|5243.17|5243.17|5243.17|5243.17|5243.17|5243.17|5243.17|0
1627987840000|2021-08-03 10:50:40|5243.13|5243.13|5243.12|5243.12|5243.15|5243.15|5243.12|5243.12|0
1627987850000|2021-08-03 10:50:50|5242.47|5242.47|5242.62|5242.62|5242.66|5242.66|5242.45|5242.45|0
1627987860000|2021-08-03 10:51:00|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|0
1627987870000|2021-08-03 10:51:10|5242.89|5242.89|5242.89|5242.89|5242.89|5242.89|5242.89|5242.89|0
1627987880000|2021-08-03 10:51:20|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|0
1627987890000|2021-08-03 10:51:30|5243.08|5243.08|5245.72|5245.72|5245.72|5245.72|5243.08|5243.08|0
1627987900000|2021-08-03 10:51:40|5246.3|5246.3|5246.49|5246.49|5247.36|5247.36|5246.3|5246.3|0
1627987910000|2021-08-03 10:51:50|5246.7|5246.7|5244.83|5244.83|5246.7|5246.7|5244.62|5244.62|0
1627987920000|2021-08-03 10:52:00|5245.27|5245.27|5244.23|5244.23|5245.27|5245.27|5243.75|5243.75|0
1627987930000|2021-08-03 10:52:10|5244.27|5244.27|5243.98|5243.98|5244.27|5244.27|5243.98|5243.98|0
1627987940000|2021-08-03 10:52:20|5243.26|5243.26|5243.48|5243.48|5243.48|5243.48|5243.26|5243.26|0
1627987960000|2021-08-03 10:52:40|5242.62|5242.62|5241.43|5241.43|5242.62|5242.62|5241.43|5241.43|0
1627987970000|2021-08-03 10:52:50|5241.87|5241.87|5240.98|5240.98|5241.87|5241.87|5240.98|5240.98|0
1627987980000|2021-08-03 10:53:00|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|0
1627987990000|2021-08-03 10:53:10|5242.86|5242.86|5242.57|5242.57|5242.86|5242.86|5242.35|5242.35|0
1627988000000|2021-08-03 10:53:20|5242.78|5242.78|5242.78|5242.78|5242.78|5242.78|5242.78|5242.78|0
1627988010000|2021-08-03 10:53:30|5243.29|5243.29|5243.29|5243.29|5243.77|5243.77|5243.29|5243.29|0
1627988030000|2021-08-03 10:53:50|5242.71|5242.71|5243.29|5243.29|5243.58|5243.58|5242.71|5242.71|0
1627988040000|2021-08-03 10:54:00|5243|5243|5242.71|5242.71|5243|5243|5242.71|5242.71|0
1627988050000|2021-08-03 10:54:10|5242.42|5242.42|5242.48|5242.48|5243.58|5243.58|5241.9|5241.9|0
1627988060000|2021-08-03 10:54:20|5242.77|5242.77|5242.19|5242.19|5242.77|5242.77|5242.19|5242.19|0
1627988070000|2021-08-03 10:54:30|5242.48|5242.48|5244.4|5244.4|5244.4|5244.4|5241.95|5241.95|0
1627988090000|2021-08-03 10:54:50|5244.43|5244.43|5244.93|5244.93|5245.21|5245.21|5244.43|5244.43|0
1627988100000|2021-08-03 10:55:00|5244.64|5244.64|5242.89|5242.89|5244.64|5244.64|5240.58|5240.58|0
1627988110000|2021-08-03 10:55:10|5243.18|5243.18|5243.18|5243.18|5243.18|5243.18|5243.18|5243.18|0
1627988120000|2021-08-03 10:55:20|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.18|5243.18|0
1627988140000|2021-08-03 10:55:40|5243.18|5243.18|5243.18|5243.18|5243.18|5243.18|5243.18|5243.18|0
1627988150000|2021-08-03 10:55:50|5242.89|5242.89|5243.18|5243.18|5243.18|5243.18|5242.89|5242.89|0
1627988170000|2021-08-03 10:56:10|5242.24|5242.24|5242.72|5242.72|5242.72|5242.72|5242|5242|0
1627988180000|2021-08-03 10:56:20|5242.51|5242.51|5242.51|5242.51|5242.51|5242.51|5242.51|5242.51|0
1627988190000|2021-08-03 10:56:30|5243.22|5243.22|5243.22|5243.22|5243.65|5243.65|5243.22|5243.22|0
1627988200000|2021-08-03 10:56:40|5242.93|5242.93|5243.44|5243.44|5243.65|5243.65|5242.64|5242.64|0
1627988220000|2021-08-03 10:57:00|5242.86|5242.86|5242.22|5242.22|5242.86|5242.86|5241.71|5241.71|0
1627988240000|2021-08-03 10:57:20|5241.93|5241.93|5243.23|5243.23|5243.23|5243.23|5241.35|5241.35|0
1627988250000|2021-08-03 10:57:30|5243.52|5243.52|5243.09|5243.09|5243.52|5243.52|5242.87|5242.87|0
1627988260000|2021-08-03 10:57:40|5243.3|5243.3|5245.65|5245.65|5245.65|5245.65|5243.3|5243.3|0
1627988270000|2021-08-03 10:57:50|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|0
1627988280000|2021-08-03 10:58:00|5245.98|5245.98|5244.65|5244.65|5246.09|5246.09|5244.65|5244.65|0
1627988290000|2021-08-03 10:58:10|5244.33|5244.33|5244.41|5244.41|5244.41|5244.41|5244.33|5244.33|0
1627988300000|2021-08-03 10:58:20|5244.17|5244.17|5244.17|5244.17|5244.17|5244.17|5244.17|5244.17|0
1627988310000|2021-08-03 10:58:30|5244.75|5244.75|5246.26|5246.26|5246.26|5246.26|5244.75|5244.75|0
1627988320000|2021-08-03 10:58:40|5247.22|5247.22|5247.22|5247.22|5247.22|5247.22|5247.22|5247.22|0
1627988330000|2021-08-03 10:58:50|5246.93|5246.93|5246.79|5246.79|5247.22|5247.22|5246.79|5246.79|0
1627988340000|2021-08-03 10:59:00|5246.83|5246.83|5246.4|5246.4|5246.83|5246.83|5246.4|5246.4|0
1627988350000|2021-08-03 10:59:10|5246.86|5246.86|5245.57|5245.57|5246.86|5246.86|5245.57|5245.57|0
1627988370000|2021-08-03 10:59:30|5245.36|5245.36|5245.34|5245.34|5245.36|5245.36|5245.34|5245.34|0
1627988380000|2021-08-03 10:59:40|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|0
1627988390000|2021-08-03 10:59:50|5247.08|5247.08|5245.85|5245.85|5247.08|5247.08|5245.42|5245.42|0
1627988400000|2021-08-03 11:00:00|5245.51|5245.51|5246.17|5246.17|5246.46|5246.46|5243.75|5243.75|0
1627988410000|2021-08-03 11:00:10|5245.59|5245.59|5245.43|5245.43|5245.59|5245.59|5245.3|5245.3|0
1627988420000|2021-08-03 11:00:20|5245.21|5245.21|5244.92|5244.92|5245.21|5245.21|5244.42|5244.42|0
1627988440000|2021-08-03 11:00:40|5244.34|5244.34|5244.08|5244.08|5244.34|5244.34|5243.65|5243.65|0
1627988450000|2021-08-03 11:00:50|5244.3|5244.3|5244.23|5244.23|5244.51|5244.51|5244.23|5244.23|0
1627988460000|2021-08-03 11:01:00|5244.8|5244.8|5244.23|5244.23|5244.8|5244.8|5244.23|5244.23|0
1627988470000|2021-08-03 11:01:10|5243.36|5243.36|5242.76|5242.76|5243.36|5243.36|5242.18|5242.18|0
1627988480000|2021-08-03 11:01:20|5243.34|5243.34|5242.69|5242.69|5243.56|5243.56|5242.69|5242.69|0
1627988490000|2021-08-03 11:01:30|5242.26|5242.26|5242.26|5242.26|5242.26|5242.26|5242.26|5242.26|0
1627988500000|2021-08-03 11:01:40|5242.69|5242.69|5242.9|5242.9|5242.9|5242.9|5242.69|5242.69|0
1627988510000|2021-08-03 11:01:50|5243.38|5243.38|5241.39|5241.39|5243.96|5243.96|5241.39|5241.39|0
1627988520000|2021-08-03 11:02:00|5241.82|5241.82|5242.4|5242.4|5242.4|5242.4|5241.82|5241.82|0
1627988530000|2021-08-03 11:02:10|5242.69|5242.69|5241.68|5241.68|5242.69|5242.69|5241.68|5241.68|0
1627988550000|2021-08-03 11:02:30|5241.92|5241.92|5243.05|5243.05|5243.05|5243.05|5241.31|5241.31|0
1627988570000|2021-08-03 11:02:50|5243.26|5243.26|5243.23|5243.23|5243.26|5243.26|5242.97|5242.97|0
1627988580000|2021-08-03 11:03:00|5243.44|5243.44|5247.48|5247.48|5247.92|5247.92|5243.44|5243.44|0
1627988590000|2021-08-03 11:03:10|5247.7|5247.7|5247.43|5247.43|5247.99|5247.99|5247.12|5247.12|0
1627988600000|2021-08-03 11:03:20|5246.76|5246.76|5245.14|5245.14|5246.76|5246.76|5245.14|5245.14|0
1627988610000|2021-08-03 11:03:30|5244.91|5244.91|5243.6|5243.6|5244.91|5244.91|5243.6|5243.6|0
1627988620000|2021-08-03 11:03:40|5242.67|5242.67|5240.27|5240.27|5242.67|5242.67|5240.27|5240.27|0
1627988630000|2021-08-03 11:03:50|5240.03|5240.03|5240.22|5240.22|5240.68|5240.68|5240.01|5240.01|0
1627988640000|2021-08-03 11:04:00|5239.64|5239.64|5236.44|5236.44|5239.64|5239.64|5236.44|5236.44|0
1627988650000|2021-08-03 11:04:10|5236.39|5236.39|5236.63|5236.63|5237.86|5237.86|5236.39|5236.39|0
1627988660000|2021-08-03 11:04:20|5237.21|5237.21|5236.07|5236.07|5237.21|5237.21|5236.05|5236.05|0
1627988670000|2021-08-03 11:04:30|5236.65|5236.65|5237.3|5237.3|5237.3|5237.3|5236.36|5236.36|0
1627988690000|2021-08-03 11:04:50|5237.08|5237.08|5236.61|5236.61|5237.08|5237.08|5236.61|5236.61|0
1627988700000|2021-08-03 11:05:00|5236.17|5236.17|5236.39|5236.39|5236.39|5236.39|5236.17|5236.17|0
1627988710000|2021-08-03 11:05:10|5236.68|5236.68|5234.94|5234.94|5236.68|5236.68|5234.94|5234.94|0
1627988720000|2021-08-03 11:05:20|5235.23|5235.23|5236.32|5236.32|5236.61|5236.61|5235.23|5235.23|0
1627988730000|2021-08-03 11:05:30|5236.89|5236.89|5239.06|5239.06|5239.1|5239.1|5236.89|5236.89|0
1627988740000|2021-08-03 11:05:40|5239.64|5239.64|5235.44|5235.44|5239.64|5239.64|5235.44|5235.44|0
1627988750000|2021-08-03 11:05:50|5235.65|5235.65|5235.65|5235.65|5235.65|5235.65|5235.44|5235.44|0
1627988760000|2021-08-03 11:06:00|5235.87|5235.87|5235.87|5235.87|5235.87|5235.87|5235.87|5235.87|0
1627988770000|2021-08-03 11:06:10|5237.02|5237.02|5235.87|5235.87|5237.17|5237.17|5235.87|5235.87|0
1627988780000|2021-08-03 11:06:20|5236.3|5236.3|5236.88|5236.88|5236.88|5236.88|5236.3|5236.3|0
1627988790000|2021-08-03 11:06:30|5237.59|5237.59|5237.52|5237.52|5237.81|5237.81|5237.52|5237.52|0
1627988800000|2021-08-03 11:06:40|5237.76|5237.76|5238.34|5238.34|5238.34|5238.34|5237.47|5237.47|0
1627988810000|2021-08-03 11:06:50|5238.05|5238.05|5238.05|5238.05|5238.05|5238.05|5238.05|5238.05|0
1627988820000|2021-08-03 11:07:00|5238.5|5238.5|5239.01|5239.01|5239.95|5239.95|5238.5|5238.5|0
1627988830000|2021-08-03 11:07:10|5237.56|5237.56|5237.59|5237.59|5237.59|5237.59|5237.01|5237.01|0
1627988840000|2021-08-03 11:07:20|5237.3|5237.3|5237.81|5237.81|5237.81|5237.81|5237.3|5237.3|0
1627988850000|2021-08-03 11:07:30|5238.05|5238.05|5238.05|5238.05|5238.05|5238.05|5238.05|5238.05|0
1627988860000|2021-08-03 11:07:40|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|0
1627988870000|2021-08-03 11:07:50|5238.48|5238.48|5239.41|5239.41|5239.41|5239.41|5238.48|5238.48|0
1627988880000|2021-08-03 11:08:00|5239.63|5239.63|5240.49|5240.49|5240.49|5240.49|5239.63|5239.63|0
1627988890000|2021-08-03 11:08:10|5240.71|5240.71|5240.84|5240.84|5240.84|5240.84|5240.2|5240.2|0
1627988910000|2021-08-03 11:08:30|5239.42|5239.42|5239.7|5239.7|5239.7|5239.7|5239.13|5239.13|0
1627988940000|2021-08-03 11:09:00|5240.18|5240.18|5239.63|5239.63|5241.41|5241.41|5239.34|5239.34|0
1627988950000|2021-08-03 11:09:10|5240.54|5240.54|5240.3|5240.3|5240.54|5240.54|5240.3|5240.3|0
1627988960000|2021-08-03 11:09:20|5240.59|5240.59|5241.17|5241.17|5241.46|5241.46|5240.59|5240.59|0
1627988970000|2021-08-03 11:09:30|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|0
1627988980000|2021-08-03 11:09:40|5243.19|5243.19|5246.41|5246.41|5246.41|5246.41|5243.19|5243.19|0
1627988990000|2021-08-03 11:09:50|5246.42|5246.42|5246.13|5246.13|5246.42|5246.42|5246.13|5246.13|0
1627989000000|2021-08-03 11:10:00|5246.37|5246.37|5246.08|5246.08|5246.37|5246.37|5246.08|5246.08|0
1627989010000|2021-08-03 11:10:10|5246.66|5246.66|5246.08|5246.08|5246.66|5246.66|5246.08|5246.08|0
1627989020000|2021-08-03 11:10:20|5246.37|5246.37|5246.08|5246.08|5246.66|5246.66|5245.79|5245.79|0
1627989030000|2021-08-03 11:10:30|5244.98|5244.98|5244.96|5244.96|5244.98|5244.98|5244.74|5244.74|0
1627989040000|2021-08-03 11:10:40|5245.17|5245.17|5244.02|5244.02|5245.17|5245.17|5244.02|5244.02|0
1627989050000|2021-08-03 11:10:50|5243.58|5243.58|5244|5244|5244.02|5244.02|5243.58|5243.58|0
1627989060000|2021-08-03 11:11:00|5244.58|5244.58|5244.88|5244.88|5244.88|5244.88|5244.08|5244.08|0
1627989070000|2021-08-03 11:11:10|5244.66|5244.66|5244.66|5244.66|5244.66|5244.66|5244.66|5244.66|0
1627989080000|2021-08-03 11:11:20|5244.45|5244.45|5244.18|5244.18|5244.45|5244.45|5243.73|5243.73|0
1627989090000|2021-08-03 11:11:30|5243.94|5243.94|5242.55|5242.55|5243.94|5243.94|5242.55|5242.55|0
1627989100000|2021-08-03 11:11:40|5242.79|5242.79|5242.79|5242.79|5242.79|5242.79|5242.79|5242.79|0
1627989110000|2021-08-03 11:11:50|5243.67|5243.67|5243.7|5243.7|5243.7|5243.7|5243.67|5243.67|0
1627989130000|2021-08-03 11:12:10|5244.13|5244.13|5242.53|5242.53|5244.13|5244.13|5242.53|5242.53|0
1627989140000|2021-08-03 11:12:20|5243.11|5243.11|5243.68|5243.68|5243.68|5243.68|5243.11|5243.11|0
1627989150000|2021-08-03 11:12:30|5244.26|5244.26|5245.51|5245.51|5245.6|5245.6|5244.26|5244.26|0
1627989160000|2021-08-03 11:12:40|5245.22|5245.22|5245.46|5245.46|5245.46|5245.46|5245.22|5245.22|0
1627989170000|2021-08-03 11:12:50|5246.03|5246.03|5247.14|5247.14|5247.14|5247.14|5245.75|5245.75|0
1627989180000|2021-08-03 11:13:00|5246.61|5246.61|5246.56|5246.56|5246.61|5246.61|5246.13|5246.13|0
1627989190000|2021-08-03 11:13:10|5247.43|5247.43|5249|5249|5249.02|5249.02|5247.43|5247.43|0
1627989200000|2021-08-03 11:13:20|5249.43|5249.43|5249.19|5249.19|5250.15|5250.15|5249.19|5249.19|0
1627989210000|2021-08-03 11:13:30|5249.48|5249.48|5249.64|5249.64|5249.93|5249.93|5249.48|5249.48|0
1627989220000|2021-08-03 11:13:40|5249.17|5249.17|5248.85|5248.85|5249.18|5249.18|5248.85|5248.85|0
1627989230000|2021-08-03 11:13:50|5248.87|5248.87|5248.18|5248.18|5248.87|5248.87|5248.18|5248.18|0
1627989240000|2021-08-03 11:14:00|5247.97|5247.97|5249.13|5249.13|5249.13|5249.13|5247.97|5247.97|0
1627989250000|2021-08-03 11:14:10|5249.36|5249.36|5248.8|5248.8|5249.63|5249.63|5248.72|5248.72|0
1627989260000|2021-08-03 11:14:20|5249.2|5249.2|5248.68|5248.68|5249.2|5249.2|5248.68|5248.68|0
1627989270000|2021-08-03 11:14:30|5248.01|5248.01|5247.72|5247.72|5248.01|5248.01|5247.72|5247.72|0
1627989280000|2021-08-03 11:14:40|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|0
1627989290000|2021-08-03 11:14:50|5247.64|5247.64|5247.64|5247.64|5247.64|5247.64|5247.64|5247.64|0
1627989300000|2021-08-03 11:15:00|5247.93|5247.93|5249.68|5249.68|5249.68|5249.68|5247.93|5247.93|0
1627989310000|2021-08-03 11:15:10|5249.39|5249.39|5249.39|5249.39|5249.39|5249.39|5249.39|5249.39|0
1627989320000|2021-08-03 11:15:20|5249.15|5249.15|5248.65|5248.65|5249.15|5249.15|5248.65|5248.65|0
1627989350000|2021-08-03 11:15:50|5248.69|5248.69|5249.48|5249.48|5249.48|5249.48|5248.69|5248.69|0
1627989360000|2021-08-03 11:16:00|5250.06|5250.06|5251.93|5251.93|5251.93|5251.93|5250.06|5250.06|0
1627989370000|2021-08-03 11:16:10|5251.71|5251.71|5251.46|5251.46|5252|5252|5251.46|5251.46|0
1627989380000|2021-08-03 11:16:20|5252.04|5252.04|5251.46|5251.46|5252.04|5252.04|5251.17|5251.17|0
1627989390000|2021-08-03 11:16:30|5251.22|5251.22|5251.51|5251.51|5251.51|5251.51|5251.22|5251.22|0
1627989400000|2021-08-03 11:16:40|5251.22|5251.22|5250.77|5250.77|5251.22|5251.22|5250.77|5250.77|0
1627989420000|2021-08-03 11:17:00|5250.98|5250.98|5251.2|5251.2|5251.2|5251.2|5250.98|5250.98|0
1627989430000|2021-08-03 11:17:10|5250.91|5250.91|5251.34|5251.34|5251.34|5251.34|5250.62|5250.62|0
1627989440000|2021-08-03 11:17:20|5251.12|5251.12|5251.12|5251.12|5251.12|5251.12|5250.91|5250.91|0
1627989450000|2021-08-03 11:17:30|5250.69|5250.69|5250.88|5250.88|5250.88|5250.88|5250.69|5250.69|0
1627989460000|2021-08-03 11:17:40|5251.1|5251.1|5252.37|5252.37|5252.37|5252.37|5251.1|5251.1|0
1627989470000|2021-08-03 11:17:50|5252.66|5252.66|5252.66|5252.66|5252.66|5252.66|5252.66|5252.66|0
1627989490000|2021-08-03 11:18:10|5252.37|5252.37|5252.12|5252.12|5252.37|5252.37|5252.12|5252.12|0
1627989510000|2021-08-03 11:18:30|5252.18|5252.18|5252.18|5252.18|5252.47|5252.47|5252.18|5252.18|0
1627989520000|2021-08-03 11:18:40|5251.94|5251.94|5251.72|5251.72|5251.94|5251.94|5251.72|5251.72|0
1627989530000|2021-08-03 11:18:50|5252.01|5252.01|5251.72|5251.72|5252.01|5252.01|5251.72|5251.72|0
1627989540000|2021-08-03 11:19:00|5251.96|5251.96|5251.96|5251.96|5251.96|5251.96|5251.96|5251.96|0
1627989550000|2021-08-03 11:19:10|5252.39|5252.39|5252.89|5252.89|5253.32|5253.32|5252.39|5252.39|0
1627989570000|2021-08-03 11:19:30|5253.11|5253.11|5253.21|5253.21|5253.4|5253.4|5252.44|5252.44|0
1627989580000|2021-08-03 11:19:40|5253.23|5253.23|5252.94|5252.94|5253.44|5253.44|5252.94|5252.94|0
1627989590000|2021-08-03 11:19:50|5253.23|5253.23|5252.93|5252.93|5253.23|5253.23|5252.93|5252.93|0
1627989600000|2021-08-03 11:20:00|5252.64|5252.64|5252.08|5252.08|5252.65|5252.65|5252.08|5252.08|0
1627989610000|2021-08-03 11:20:10|5251.84|5251.84|5251.8|5251.8|5251.84|5251.84|5251.8|5251.8|0
1627989620000|2021-08-03 11:20:20|5251.84|5251.84|5252.31|5252.31|5252.31|5252.31|5251.84|5251.84|0
1627989630000|2021-08-03 11:20:30|5252.75|5252.75|5252.75|5252.75|5252.75|5252.75|5252.75|5252.75|0
1627989640000|2021-08-03 11:20:40|5252.71|5252.71|5252.75|5252.75|5252.75|5252.75|5252.71|5252.71|0
1627989650000|2021-08-03 11:20:50|5252.46|5252.46|5252.83|5252.83|5252.83|5252.83|5252.25|5252.25|0
1627989660000|2021-08-03 11:21:00|5253.06|5253.06|5253.95|5253.95|5253.95|5253.95|5253.06|5253.06|0
1627989670000|2021-08-03 11:21:10|5254.24|5254.24|5254.48|5254.48|5254.48|5254.48|5254.24|5254.24|0
1627989680000|2021-08-03 11:21:20|5254.77|5254.77|5255.22|5255.22|5255.58|5255.58|5254.77|5254.77|0
1627989690000|2021-08-03 11:21:30|5255.8|5255.8|5255.22|5255.22|5255.8|5255.8|5255.22|5255.22|0
1627989700000|2021-08-03 11:21:40|5255.51|5255.51|5253.95|5253.95|5255.53|5255.53|5253.95|5253.95|0
1627989710000|2021-08-03 11:21:50|5253.73|5253.73|5253.73|5253.73|5253.73|5253.73|5253.73|5253.73|0
1627989720000|2021-08-03 11:22:00|5253.5|5253.5|5253.5|5253.5|5253.5|5253.5|5253.5|5253.5|0
1627989730000|2021-08-03 11:22:10|5253.78|5253.78|5253.8|5253.8|5253.8|5253.8|5253.78|5253.78|0
1627989740000|2021-08-03 11:22:20|5253.59|5253.59|5255.86|5255.86|5255.86|5255.86|5253.59|5253.59|0
1627989750000|2021-08-03 11:22:30|5255.22|5255.22|5254.54|5254.54|5255.69|5255.69|5254.54|5254.54|0
1627989760000|2021-08-03 11:22:40|5254.3|5254.3|5251.02|5251.02|5254.3|5254.3|5251.02|5251.02|0
1627989770000|2021-08-03 11:22:50|5251.24|5251.24|5253.43|5253.43|5253.43|5253.43|5251.24|5251.24|0
1627989780000|2021-08-03 11:23:00|5253.14|5253.14|5251.8|5251.8|5253.14|5253.14|5251.8|5251.8|0
1627989790000|2021-08-03 11:23:10|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|0
1627989800000|2021-08-03 11:23:20|5251.8|5251.8|5251.8|5251.8|5251.8|5251.8|5251.8|5251.8|0
1627989810000|2021-08-03 11:23:30|5251.11|5251.11|5251.32|5251.32|5251.32|5251.32|5251.11|5251.11|0
1627989820000|2021-08-03 11:23:40|5251.54|5251.54|5251.54|5251.54|5251.97|5251.97|5251.32|5251.32|0
1627989850000|2021-08-03 11:24:10|5251.11|5251.11|5250.86|5250.86|5251.11|5251.11|5250.82|5250.82|0
1627989860000|2021-08-03 11:24:20|5250.88|5250.88|5250.88|5250.88|5250.88|5250.88|5250.88|5250.88|0
1627989870000|2021-08-03 11:24:30|5251.17|5251.17|5251.41|5251.41|5251.41|5251.41|5251.17|5251.17|0
1627989880000|2021-08-03 11:24:40|5251.99|5251.99|5252.86|5252.86|5252.86|5252.86|5251.99|5251.99|0
1627989890000|2021-08-03 11:24:50|5252.62|5252.62|5252.62|5252.62|5252.62|5252.62|5252.62|5252.62|0
1627989900000|2021-08-03 11:25:00|5252.33|5252.33|5250.72|5250.72|5253.05|5253.05|5250.5|5250.5|0
1627989910000|2021-08-03 11:25:10|5251.29|5251.29|5250.82|5250.82|5251.29|5251.29|5250.31|5250.31|0
1627989920000|2021-08-03 11:25:20|5250.79|5250.79|5250.5|5250.5|5250.79|5250.79|5250.5|5250.5|0
1627989930000|2021-08-03 11:25:30|5249.83|5249.83|5249.23|5249.23|5249.83|5249.83|5249.21|5249.21|0
1627989940000|2021-08-03 11:25:40|5248.94|5248.94|5248.94|5248.94|5248.94|5248.94|5248.94|5248.94|0
1627989950000|2021-08-03 11:25:50|5248.22|5248.22|5247.91|5247.91|5248.25|5248.25|5247.67|5247.67|0
1627989960000|2021-08-03 11:26:00|5248.19|5248.19|5248.94|5248.94|5248.94|5248.94|5248.19|5248.19|0
1627989970000|2021-08-03 11:26:10|5249.15|5249.15|5249.15|5249.15|5249.15|5249.15|5249.15|5249.15|0
1627989980000|2021-08-03 11:26:20|5249.37|5249.37|5249.37|5249.37|5249.37|5249.37|5249.37|5249.37|0
1627989990000|2021-08-03 11:26:30|5249.66|5249.66|5249.08|5249.08|5249.66|5249.66|5249.08|5249.08|0
1627990000000|2021-08-03 11:26:40|5248.79|5248.79|5248.84|5248.84|5249.03|5249.03|5248.55|5248.55|0
1627990010000|2021-08-03 11:26:50|5249.08|5249.08|5247.55|5247.55|5249.08|5249.08|5247.55|5247.55|0
1627990020000|2021-08-03 11:27:00|5246.97|5246.97|5244.88|5244.88|5246.97|5246.97|5244.88|5244.88|0
1627990030000|2021-08-03 11:27:10|5245.1|5245.1|5244.62|5244.62|5245.1|5245.1|5244.62|5244.62|0
1627990040000|2021-08-03 11:27:20|5244.91|5244.91|5244.62|5244.62|5244.91|5244.91|5244.62|5244.62|0
1627990050000|2021-08-03 11:27:30|5244.88|5244.88|5245.64|5245.64|5245.64|5245.64|5244.88|5244.88|0
1627990060000|2021-08-03 11:27:40|5246.07|5246.07|5246.1|5246.1|5246.1|5246.1|5246.07|5246.07|0
1627990070000|2021-08-03 11:27:50|5246.68|5246.68|5247.26|5247.26|5247.26|5247.26|5246.68|5246.68|0
1627990080000|2021-08-03 11:28:00|5248.67|5248.67|5249.38|5249.38|5249.38|5249.38|5248.67|5248.67|0
1627990090000|2021-08-03 11:28:10|5248.95|5248.95|5248.95|5248.95|5249.16|5249.16|5248.95|5248.95|0
1627990100000|2021-08-03 11:28:20|5248.96|5248.96|5248.82|5248.82|5249.25|5249.25|5248.53|5248.53|0
1627990110000|2021-08-03 11:28:30|5249.06|5249.06|5248.1|5248.1|5249.06|5249.06|5248.1|5248.1|0
1627990120000|2021-08-03 11:28:40|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|0
1627990130000|2021-08-03 11:28:50|5247.77|5247.77|5246.58|5246.58|5247.77|5247.77|5246.58|5246.58|0
1627990140000|2021-08-03 11:29:00|5246.57|5246.57|5244.07|5244.07|5246.57|5246.57|5244.03|5244.03|0
1627990150000|2021-08-03 11:29:10|5244.08|5244.08|5243.65|5243.65|5244.08|5244.08|5243.65|5243.65|0
1627990160000|2021-08-03 11:29:20|5243.87|5243.87|5245.86|5245.86|5245.86|5245.86|5243.87|5243.87|0
1627990170000|2021-08-03 11:29:30|5246.51|5246.51|5247.01|5247.01|5247.01|5247.01|5246.29|5246.29|0
1627990180000|2021-08-03 11:29:40|5246.77|5246.77|5247.37|5247.37|5247.37|5247.37|5246.55|5246.55|0
1627990190000|2021-08-03 11:29:50|5247.66|5247.66|5246.65|5246.65|5247.66|5247.66|5246.65|5246.65|0
1627990200000|2021-08-03 11:30:00|5246.12|5246.12|5245.65|5245.65|5246.42|5246.42|5245.65|5245.65|0
1627990210000|2021-08-03 11:30:10|5245.63|5245.63|5246.21|5246.21|5246.21|5246.21|5245.63|5245.63|0
1627990220000|2021-08-03 11:30:20|5246.19|5246.19|5246.19|5246.19|5246.19|5246.19|5246.19|5246.19|0
1627990230000|2021-08-03 11:30:30|5246.48|5246.48|5246.96|5246.96|5247.61|5247.61|5246.48|5246.48|0
1627990240000|2021-08-03 11:30:40|5246.48|5246.48|5246.48|5246.48|5246.48|5246.48|5246.48|5246.48|0
1627990250000|2021-08-03 11:30:50|5246.46|5246.46|5245.45|5245.45|5246.46|5246.46|5245.24|5245.24|0
1627990260000|2021-08-03 11:31:00|5245.74|5245.74|5245.73|5245.73|5245.74|5245.74|5245.73|5245.73|0
1627990270000|2021-08-03 11:31:10|5245.44|5245.44|5243.55|5243.55|5245.44|5245.44|5243.55|5243.55|0
1627990280000|2021-08-03 11:31:20|5243.26|5243.26|5242.4|5242.4|5243.26|5243.26|5242.4|5242.4|0
1627990290000|2021-08-03 11:31:30|5241.82|5241.82|5241.31|5241.31|5241.82|5241.82|5241.31|5241.31|0
1627990310000|2021-08-03 11:31:50|5241.6|5241.6|5238.77|5238.77|5241.81|5241.81|5238.77|5238.77|0
1627990320000|2021-08-03 11:32:00|5238.19|5238.19|5239.71|5239.71|5239.71|5239.71|5237.97|5237.97|0
1627990330000|2021-08-03 11:32:10|5240.85|5240.85|5241.25|5241.25|5241.29|5241.29|5240.85|5240.85|0
1627990340000|2021-08-03 11:32:20|5240.82|5240.82|5240.42|5240.42|5240.82|5240.82|5240.38|5240.38|0
1627990350000|2021-08-03 11:32:30|5240.13|5240.13|5239.84|5239.84|5240.13|5240.13|5239.84|5239.84|0
1627990360000|2021-08-03 11:32:40|5240.42|5240.42|5240.97|5240.97|5241.69|5241.69|5240.39|5240.39|0
1627990370000|2021-08-03 11:32:50|5240.39|5240.39|5240.16|5240.16|5240.39|5240.39|5240.16|5240.16|0
1627990380000|2021-08-03 11:33:00|5240.45|5240.45|5240.23|5240.23|5240.45|5240.45|5240.23|5240.23|0
1627990390000|2021-08-03 11:33:10|5239.94|5239.94|5240.73|5240.73|5240.73|5240.73|5239.94|5239.94|0
1627990400000|2021-08-03 11:33:20|5241.02|5241.02|5242.78|5242.78|5242.8|5242.8|5241.02|5241.02|0
1627990420000|2021-08-03 11:33:40|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|5243.43|0
1627990430000|2021-08-03 11:33:50|5243.21|5243.21|5243.5|5243.5|5244.27|5244.27|5243.21|5243.21|0
1627990440000|2021-08-03 11:34:00|5243.54|5243.54|5243.47|5243.47|5244.05|5244.05|5242.89|5242.89|0
1627990450000|2021-08-03 11:34:10|5242.89|5242.89|5243.06|5243.06|5243.06|5243.06|5242.85|5242.85|0
1627990460000|2021-08-03 11:34:20|5242.35|5242.35|5242.34|5242.34|5242.35|5242.35|5242.34|5242.34|0
1627990490000|2021-08-03 11:34:50|5242.91|5242.91|5242.34|5242.34|5242.91|5242.91|5242.34|5242.34|0
1627990500000|2021-08-03 11:35:00|5242.32|5242.32|5242.61|5242.61|5242.61|5242.61|5242.32|5242.32|0
1627990510000|2021-08-03 11:35:10|5243.04|5243.04|5243.19|5243.19|5243.62|5243.62|5243.04|5243.04|0
1627990520000|2021-08-03 11:35:20|5243.62|5243.62|5243.62|5243.62|5243.62|5243.62|5243.62|5243.62|0
1627990550000|2021-08-03 11:35:50|5243.66|5243.66|5243.23|5243.23|5243.66|5243.66|5243.23|5243.23|0
1627990560000|2021-08-03 11:36:00|5243.52|5243.52|5245.29|5245.29|5245.29|5245.29|5243.23|5243.23|0
1627990570000|2021-08-03 11:36:10|5245.39|5245.39|5246.59|5246.59|5246.59|5246.59|5245.39|5245.39|0
1627990580000|2021-08-03 11:36:20|5246.63|5246.63|5246.86|5246.86|5246.86|5246.86|5246.63|5246.63|0
1627990590000|2021-08-03 11:36:30|5246.63|5246.63|5246.63|5246.63|5247.2|5247.2|5246.63|5246.63|0
1627990600000|2021-08-03 11:36:40|5246.61|5246.61|5246.61|5246.61|5246.61|5246.61|5246.61|5246.61|0
1627990610000|2021-08-03 11:36:50|5246.32|5246.32|5246.03|5246.03|5246.32|5246.32|5246.03|5246.03|0
1627990620000|2021-08-03 11:37:00|5246.01|5246.01|5245.43|5245.43|5246.01|5246.01|5245.43|5245.43|0
1627990630000|2021-08-03 11:37:10|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|0
1627990660000|2021-08-03 11:37:40|5246.51|5246.51|5246.88|5246.88|5246.88|5246.88|5246.51|5246.51|0
1627990680000|2021-08-03 11:38:00|5247.17|5247.17|5248.29|5248.29|5248.51|5248.51|5247.17|5247.17|0
1627990690000|2021-08-03 11:38:10|5248.87|5248.87|5250.03|5250.03|5250.24|5250.24|5248.87|5248.87|0
1627990700000|2021-08-03 11:38:20|5250.72|5250.72|5250.5|5250.5|5250.72|5250.72|5250.5|5250.5|0
1627990710000|2021-08-03 11:38:30|5250.79|5250.79|5250.97|5250.97|5250.97|5250.97|5250.75|5250.75|0
1627990720000|2021-08-03 11:38:40|5250.68|5250.68|5246.75|5246.75|5250.68|5250.68|5246.75|5246.75|0
1627990730000|2021-08-03 11:38:50|5246.32|5246.32|5248.18|5248.18|5248.18|5248.18|5246.32|5246.32|0
1627990740000|2021-08-03 11:39:00|5248.17|5248.17|5248.17|5248.17|5248.17|5248.17|5248.17|5248.17|0
1627990750000|2021-08-03 11:39:10|5248.38|5248.38|5248.6|5248.6|5248.6|5248.6|5248.38|5248.38|0
1627990760000|2021-08-03 11:39:20|5248.17|5248.17|5249.03|5249.03|5249.03|5249.03|5248.17|5248.17|0
1627990770000|2021-08-03 11:39:30|5249.32|5249.32|5249.09|5249.09|5249.9|5249.9|5249.09|5249.09|0
1627990780000|2021-08-03 11:39:40|5248.87|5248.87|5248.87|5248.87|5249.3|5249.3|5248.87|5248.87|0
1627990790000|2021-08-03 11:39:50|5248.88|5248.88|5248.88|5248.88|5248.88|5248.88|5248.88|5248.88|0
1627990800000|2021-08-03 11:40:00|5249.1|5249.1|5248.88|5248.88|5249.1|5249.1|5248.88|5248.88|0
1627990810000|2021-08-03 11:40:10|5249.1|5249.1|5249.62|5249.62|5249.62|5249.62|5249.04|5249.04|0
1627990820000|2021-08-03 11:40:20|5249.33|5249.33|5250.13|5250.13|5250.13|5250.13|5249.33|5249.33|0
1627990830000|2021-08-03 11:40:30|5250.41|5250.41|5250.2|5250.2|5250.41|5250.41|5250.2|5250.2|0
1627990840000|2021-08-03 11:40:40|5250.16|5250.16|5249|5249|5250.16|5250.16|5249|5249|0
1627990850000|2021-08-03 11:40:50|5248.78|5248.78|5247.82|5247.82|5248.78|5248.78|5247.58|5247.58|0
1627990860000|2021-08-03 11:41:00|5247.77|5247.77|5247.75|5247.75|5247.77|5247.77|5247.17|5247.17|0
1627990870000|2021-08-03 11:41:10|5247.46|5247.46|5247.54|5247.54|5247.75|5247.75|5247.46|5247.46|0
1627990880000|2021-08-03 11:41:20|5247.83|5247.83|5248.26|5248.26|5248.33|5248.33|5247.54|5247.54|0
1627990890000|2021-08-03 11:41:30|5248.84|5248.84|5248.47|5248.47|5249.05|5249.05|5248.47|5248.47|0
1627990900000|2021-08-03 11:41:40|5248.76|5248.76|5248.47|5248.47|5248.76|5248.76|5248.47|5248.47|0
1627990910000|2021-08-03 11:41:50|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|0
1627990930000|2021-08-03 11:42:10|5248.47|5248.47|5248.69|5248.69|5248.76|5248.76|5248.47|5248.47|0
1627990940000|2021-08-03 11:42:20|5248.47|5248.47|5247.98|5247.98|5248.47|5248.47|5247.95|5247.95|0
1627990950000|2021-08-03 11:42:30|5248.22|5248.22|5248.8|5248.8|5249.09|5249.09|5248.22|5248.22|0
1627990960000|2021-08-03 11:42:40|5249.09|5249.09|5249.11|5249.11|5249.33|5249.33|5249.09|5249.09|0
1627990970000|2021-08-03 11:42:50|5249.69|5249.69|5249.69|5249.69|5249.69|5249.69|5249.69|5249.69|0
1627990980000|2021-08-03 11:43:00|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|0
1627990990000|2021-08-03 11:43:10|5249.18|5249.18|5248.15|5248.15|5249.18|5249.18|5248.15|5248.15|0
1627991000000|2021-08-03 11:43:20|5247.93|5247.93|5247.93|5247.93|5247.93|5247.93|5247.93|5247.93|0
1627991010000|2021-08-03 11:43:30|5247.41|5247.41|5246.79|5246.79|5247.41|5247.41|5246.79|5246.79|0
1627991020000|2021-08-03 11:43:40|5246.57|5246.57|5247|5247|5247|5247|5246.57|5246.57|0
1627991030000|2021-08-03 11:43:50|5246.57|5246.57|5245.18|5245.18|5246.57|5246.57|5244.75|5244.75|0
1627991040000|2021-08-03 11:44:00|5245.4|5245.4|5240.7|5240.7|5245.4|5245.4|5239.47|5239.47|0
1627991060000|2021-08-03 11:44:20|5240.94|5240.94|5242.62|5242.62|5242.91|5242.91|5240.94|5240.94|0
1627991080000|2021-08-03 11:44:40|5243.56|5243.56|5243.79|5243.79|5243.79|5243.79|5243.56|5243.56|0
1627991090000|2021-08-03 11:44:50|5244.66|5244.66|5246.48|5246.48|5246.48|5246.48|5244.66|5244.66|0
1627991100000|2021-08-03 11:45:00|5245.9|5245.9|5245.61|5245.61|5245.9|5245.9|5245.61|5245.61|0
1627991110000|2021-08-03 11:45:10|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|0
1627991140000|2021-08-03 11:45:40|5246.1|5246.1|5246.14|5246.14|5246.14|5246.14|5246.1|5246.1|0
1627991160000|2021-08-03 11:46:00|5245.56|5245.56|5245.49|5245.49|5246.07|5246.07|5245.49|5245.49|0
1627991170000|2021-08-03 11:46:10|5246.16|5246.16|5245.95|5245.95|5246.16|5246.16|5245.95|5245.95|0
1627991180000|2021-08-03 11:46:20|5246.16|5246.16|5245.95|5245.95|5246.16|5246.16|5245.95|5245.95|0
1627991200000|2021-08-03 11:46:40|5245.71|5245.71|5245.71|5245.71|5245.71|5245.71|5245.71|5245.71|0
1627991220000|2021-08-03 11:47:00|5245.28|5245.28|5245.78|5245.78|5245.78|5245.78|5245.2|5245.2|0
1627991230000|2021-08-03 11:47:10|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|0
1627991240000|2021-08-03 11:47:20|5245.04|5245.04|5242.79|5242.79|5245.04|5245.04|5242.79|5242.79|0
1627991250000|2021-08-03 11:47:30|5242.78|5242.78|5242.79|5242.79|5242.79|5242.79|5242.78|5242.78|0
1627991260000|2021-08-03 11:47:40|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|0
1627991270000|2021-08-03 11:47:50|5242.05|5242.05|5242.05|5242.05|5242.05|5242.05|5242.05|5242.05|0
1627991280000|2021-08-03 11:48:00|5242.34|5242.34|5242.1|5242.1|5242.63|5242.63|5242.05|5242.05|0
1627991300000|2021-08-03 11:48:20|5242.39|5242.39|5242.39|5242.39|5242.39|5242.39|5242.39|5242.39|0
1627991310000|2021-08-03 11:48:30|5241.81|5241.81|5241.31|5241.31|5241.81|5241.81|5241.31|5241.31|0
1627991320000|2021-08-03 11:48:40|5241.28|5241.28|5240.03|5240.03|5241.28|5241.28|5240.03|5240.03|0
1627991330000|2021-08-03 11:48:50|5239.75|5239.75|5238.98|5238.98|5239.75|5239.75|5238.98|5238.98|0
1627991340000|2021-08-03 11:49:00|5238.69|5238.69|5236.13|5236.13|5238.98|5238.98|5234.79|5234.79|0
1627991350000|2021-08-03 11:49:10|5236.56|5236.56|5226.57|5226.57|5236.56|5236.56|5224.93|5224.93|0
1627991360000|2021-08-03 11:49:20|5226.81|5226.81|5229.93|5229.93|5229.93|5229.93|5226.81|5226.81|0
1627991370000|2021-08-03 11:49:30|5230.15|5230.15|5230.15|5230.15|5230.15|5230.15|5230.15|5230.15|0
1627991380000|2021-08-03 11:49:40|5229.29|5229.29|5229.05|5229.05|5229.29|5229.29|5229.05|5229.05|0
1627991400000|2021-08-03 11:50:00|5229.63|5229.63|5230.56|5230.56|5230.56|5230.56|5229.63|5229.63|0
1627991410000|2021-08-03 11:50:10|5230.27|5230.27|5227.7|5227.7|5230.27|5230.27|5227.7|5227.7|0
1627991420000|2021-08-03 11:50:20|5227.41|5227.41|5227.13|5227.13|5227.41|5227.41|5226.45|5226.45|0
1627991430000|2021-08-03 11:50:30|5227.84|5227.84|5228.27|5228.27|5228.27|5228.27|5227.84|5227.84|0
1627991440000|2021-08-03 11:50:40|5227.69|5227.69|5227.22|5227.22|5227.69|5227.69|5225.1|5225.1|0
1627991450000|2021-08-03 11:50:50|5226.93|5226.93|5225.12|5225.12|5227.51|5227.51|5224.91|5224.91|0
1627991460000|2021-08-03 11:51:00|5224.54|5224.54|5224.69|5224.69|5225.05|5225.05|5223.97|5223.97|0
1627991470000|2021-08-03 11:51:10|5223.82|5223.82|5224.69|5224.69|5224.69|5224.69|5223.82|5223.82|0
1627991480000|2021-08-03 11:51:20|5224.47|5224.47|5225.67|5225.67|5226.2|5226.2|5224.47|5224.47|0
1627991490000|2021-08-03 11:51:30|5226.25|5226.25|5227.4|5227.4|5227.98|5227.98|5226.25|5226.25|0
1627991500000|2021-08-03 11:51:40|5227.12|5227.12|5226.83|5226.83|5227.12|5227.12|5226.83|5226.83|0
1627991510000|2021-08-03 11:51:50|5226.54|5226.54|5226.54|5226.54|5226.54|5226.54|5226.54|5226.54|0
1627991520000|2021-08-03 11:52:00|5226.97|5226.97|5227.45|5227.45|5227.45|5227.45|5226.97|5226.97|0
1627991530000|2021-08-03 11:52:10|5227.21|5227.21|5227.84|5227.84|5227.84|5227.84|5227.21|5227.21|0
1627991540000|2021-08-03 11:52:20|5228.32|5228.32|5228.56|5228.56|5228.56|5228.56|5228.32|5228.32|0
1627991550000|2021-08-03 11:52:30|5228.85|5228.85|5228.05|5228.05|5228.85|5228.85|5227.69|5227.69|0
1627991560000|2021-08-03 11:52:40|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|0
1627991570000|2021-08-03 11:52:50|5228.05|5228.05|5228.05|5228.05|5228.05|5228.05|5228.05|5228.05|0
1627991580000|2021-08-03 11:53:00|5228.27|5228.27|5229.3|5229.3|5229.3|5229.3|5228.27|5228.27|0
1627991590000|2021-08-03 11:53:10|5229.59|5229.59|5226.86|5226.86|5229.59|5229.59|5226.41|5226.41|0
1627991600000|2021-08-03 11:53:20|5227.3|5227.3|5227.3|5227.3|5227.3|5227.3|5227.06|5227.06|0
1627991620000|2021-08-03 11:53:40|5227.59|5227.59|5227.87|5227.87|5228.09|5228.09|5227.59|5227.59|0
1627991630000|2021-08-03 11:53:50|5228.16|5228.16|5230.4|5230.4|5230.4|5230.4|5228.16|5228.16|0
1627991640000|2021-08-03 11:54:00|5230.18|5230.18|5230.4|5230.4|5230.4|5230.4|5230.18|5230.18|0
1627991650000|2021-08-03 11:54:10|5230.18|5230.18|5230.11|5230.11|5230.4|5230.4|5230.11|5230.11|0
1627991660000|2021-08-03 11:54:20|5229.53|5229.53|5229.63|5229.63|5230.11|5230.11|5229.53|5229.53|0
1627991670000|2021-08-03 11:54:30|5229.92|5229.92|5230.17|5230.17|5230.17|5230.17|5229.92|5229.92|0
1627991680000|2021-08-03 11:54:40|5230.46|5230.46|5230.75|5230.75|5230.75|5230.75|5230.46|5230.46|0
1627991690000|2021-08-03 11:54:50|5230.72|5230.72|5230.43|5230.43|5231.3|5231.3|5230.43|5230.43|0
1627991710000|2021-08-03 11:55:10|5230.45|5230.45|5230.51|5230.51|5230.51|5230.51|5230.45|5230.45|0
1627991720000|2021-08-03 11:55:20|5230.49|5230.49|5230.47|5230.47|5230.49|5230.49|5230.47|5230.47|0
1627991730000|2021-08-03 11:55:30|5230.45|5230.45|5231.03|5231.03|5231.03|5231.03|5230.45|5230.45|0
1627991740000|2021-08-03 11:55:40|5231|5231|5230.44|5230.44|5231.21|5231.21|5230.15|5230.15|0
1627991750000|2021-08-03 11:55:50|5230.4|5230.4|5230.4|5230.4|5230.4|5230.4|5230.4|5230.4|0
1627991760000|2021-08-03 11:56:00|5230.86|5230.86|5231.44|5231.44|5231.44|5231.44|5230.28|5230.28|0
1627991780000|2021-08-03 11:56:20|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|5230.57|5230.57|0
1627991790000|2021-08-03 11:56:30|5231.15|5231.15|5230.86|5230.86|5231.15|5231.15|5230.86|5230.86|0
1627991800000|2021-08-03 11:56:40|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|0
1627991810000|2021-08-03 11:56:50|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|0
1627991820000|2021-08-03 11:57:00|5230.64|5230.64|5230.22|5230.22|5230.8|5230.8|5229.97|5229.97|0
1627991830000|2021-08-03 11:57:10|5230.44|5230.44|5230.44|5230.44|5230.44|5230.44|5229.96|5229.96|0
1627991850000|2021-08-03 11:57:30|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|0
1627991860000|2021-08-03 11:57:40|5230.06|5230.06|5232.01|5232.01|5232.01|5232.01|5230.06|5230.06|0
1627991870000|2021-08-03 11:57:50|5231.98|5231.98|5231.92|5231.92|5231.98|5231.98|5231.71|5231.71|0
1627991880000|2021-08-03 11:58:00|5231.64|5231.64|5231.06|5231.06|5231.64|5231.64|5231.06|5231.06|0
1627991890000|2021-08-03 11:58:10|5230.84|5230.84|5230.19|5230.19|5230.84|5230.84|5230.19|5230.19|0
1627991900000|2021-08-03 11:58:20|5230.41|5230.41|5230.34|5230.34|5230.41|5230.41|5230.12|5230.12|0
1627991910000|2021-08-03 11:58:30|5230.55|5230.55|5231.08|5231.08|5231.13|5231.13|5230.55|5230.55|0
1627991930000|2021-08-03 11:58:50|5230.43|5230.43|5229.61|5229.61|5230.43|5230.43|5229.61|5229.61|0
1627991940000|2021-08-03 11:59:00|5229.4|5229.4|5229.4|5229.4|5229.61|5229.61|5229.4|5229.4|0
1627991950000|2021-08-03 11:59:10|5229.61|5229.61|5229.9|5229.9|5229.9|5229.9|5229.61|5229.61|0
1627991960000|2021-08-03 11:59:20|5229.61|5229.61|5229.16|5229.16|5229.61|5229.61|5229.16|5229.16|0
1627991970000|2021-08-03 11:59:30|5229.18|5229.18|5229.18|5229.18|5229.18|5229.18|5229.18|5229.18|0
1627991980000|2021-08-03 11:59:40|5229.15|5229.15|5229.14|5229.14|5229.15|5229.15|5229.14|5229.14|0
1627991990000|2021-08-03 11:59:50|5229.36|5229.36|5229.17|5229.17|5229.38|5229.38|5229.17|5229.17|0
1627992000000|2021-08-03 12:00:00|5228.59|5228.59|5227.96|5227.96|5228.59|5228.59|5227.14|5227.14|0
1627992010000|2021-08-03 12:00:10|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|0
1627992020000|2021-08-03 12:00:20|5228.16|5228.16|5225.99|5225.99|5228.16|5228.16|5225.99|5225.99|0
1627992030000|2021-08-03 12:00:30|5226.23|5226.23|5226.23|5226.23|5226.23|5226.23|5226.23|5226.23|0
1627992060000|2021-08-03 12:01:00|5225.94|5225.94|5224.35|5224.35|5225.94|5225.94|5224.35|5224.35|0
1627992070000|2021-08-03 12:01:10|5224.64|5224.64|5224.33|5224.33|5224.93|5224.93|5224.33|5224.33|0
1627992080000|2021-08-03 12:01:20|5224.1|5224.1|5223.02|5223.02|5224.1|5224.1|5222.73|5222.73|0
1627992100000|2021-08-03 12:01:40|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|0
1627992110000|2021-08-03 12:01:50|5223.33|5223.33|5223.33|5223.33|5223.62|5223.62|5223.33|5223.33|0
1627992120000|2021-08-03 12:02:00|5223.31|5223.31|5223.55|5223.55|5223.55|5223.55|5223.1|5223.1|0
1627992130000|2021-08-03 12:02:10|5223.57|5223.57|5223.52|5223.52|5223.57|5223.57|5223.52|5223.52|0
1627992140000|2021-08-03 12:02:20|5223.23|5223.23|5222.78|5222.78|5223.23|5223.23|5222.78|5222.78|0
1627992160000|2021-08-03 12:02:40|5222.11|5222.11|5222.08|5222.08|5222.11|5222.11|5221.87|5221.87|0
1627992170000|2021-08-03 12:02:50|5221.8|5221.8|5221.51|5221.51|5221.8|5221.8|5221.51|5221.51|0
1627992180000|2021-08-03 12:03:00|5221.03|5221.03|5219.72|5219.72|5221.03|5221.03|5219.28|5219.28|0
1627992190000|2021-08-03 12:03:10|5220.01|5220.01|5220.99|5220.99|5220.99|5220.99|5220.01|5220.01|0
1627992200000|2021-08-03 12:03:20|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|0
1627992210000|2021-08-03 12:03:30|5220.97|5220.97|5222.42|5222.42|5222.42|5222.42|5220.97|5220.97|0
1627992230000|2021-08-03 12:03:50|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|0
1627992240000|2021-08-03 12:04:00|5223.69|5223.69|5223.69|5223.69|5223.69|5223.69|5223.69|5223.69|0
1627992260000|2021-08-03 12:04:20|5223.98|5223.98|5225.01|5225.01|5225.01|5225.01|5223.98|5223.98|0
1627992270000|2021-08-03 12:04:30|5223.81|5223.81|5221.38|5221.38|5223.81|5223.81|5219|5219|0
1627992280000|2021-08-03 12:04:40|5221.67|5221.67|5221.67|5221.67|5221.69|5221.69|5221.67|5221.67|0
1627992290000|2021-08-03 12:04:50|5221.91|5221.91|5219.88|5219.88|5221.91|5221.91|5219.67|5219.67|0
1627992300000|2021-08-03 12:05:00|5220.36|5220.36|5217.18|5217.18|5221.08|5221.08|5217.18|5217.18|0
1627992310000|2021-08-03 12:05:10|5216.36|5216.36|5213.71|5213.71|5216.36|5216.36|5213.08|5213.08|0
1627992320000|2021-08-03 12:05:20|5213.23|5213.23|5212.54|5212.54|5213.23|5213.23|5212.11|5212.11|0
1627992330000|2021-08-03 12:05:30|5213.25|5213.25|5214.47|5214.47|5214.47|5214.47|5213.25|5213.25|0
1627992340000|2021-08-03 12:05:40|5214.23|5214.23|5215.43|5215.43|5215.43|5215.43|5214.23|5214.23|0
1627992350000|2021-08-03 12:05:50|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|0
1627992360000|2021-08-03 12:06:00|5214.49|5214.49|5213.8|5213.8|5214.49|5214.49|5213.8|5213.8|0
1627992370000|2021-08-03 12:06:10|5214.28|5214.28|5214.43|5214.43|5214.67|5214.67|5214.28|5214.28|0
1627992380000|2021-08-03 12:06:20|5214.42|5214.42|5214.4|5214.4|5214.42|5214.42|5214.4|5214.4|0
1627992390000|2021-08-03 12:06:30|5214.63|5214.63|5215.21|5215.21|5215.21|5215.21|5214.63|5214.63|0
1627992400000|2021-08-03 12:06:40|5215.86|5215.86|5216.06|5216.06|5216.08|5216.08|5215.86|5215.86|0
1627992410000|2021-08-03 12:06:50|5216.04|5216.04|5216.73|5216.73|5217.6|5217.6|5216.04|5216.04|0
1627992420000|2021-08-03 12:07:00|5216.75|5216.75|5216.52|5216.52|5216.75|5216.75|5216.52|5216.52|0
1627992430000|2021-08-03 12:07:10|5215.61|5215.61|5213.62|5213.62|5215.61|5215.61|5213.17|5213.17|0
1627992450000|2021-08-03 12:07:30|5213.84|5213.84|5214.07|5214.07|5214.07|5214.07|5213.84|5213.84|0
1627992460000|2021-08-03 12:07:40|5215.52|5215.52|5217.27|5217.27|5217.27|5217.27|5215.52|5215.52|0
1627992470000|2021-08-03 12:07:50|5217.56|5217.56|5216.78|5216.78|5217.72|5217.72|5216.78|5216.78|0
1627992480000|2021-08-03 12:08:00|5216.49|5216.49|5215.96|5215.96|5216.54|5216.54|5215.96|5215.96|0
1627992490000|2021-08-03 12:08:10|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|0
1627992500000|2021-08-03 12:08:20|5215.29|5215.29|5209.71|5209.71|5215.29|5215.29|5209.71|5209.71|0
1627992510000|2021-08-03 12:08:30|5209.07|5209.07|5211.61|5211.61|5211.61|5211.61|5209.07|5209.07|0
1627992520000|2021-08-03 12:08:40|5211.85|5211.85|5206.96|5206.96|5212.72|5212.72|5206.96|5206.96|0
1627992530000|2021-08-03 12:08:50|5206.74|5206.74|5208.63|5208.63|5208.63|5208.63|5206.02|5206.02|0
1627992540000|2021-08-03 12:09:00|5208.92|5208.92|5209.91|5209.91|5209.91|5209.91|5208.92|5208.92|0
1627992550000|2021-08-03 12:09:10|5209.26|5209.26|5209.24|5209.24|5209.67|5209.67|5208.81|5208.81|0
1627992560000|2021-08-03 12:09:20|5209.45|5209.45|5210.89|5210.89|5211.56|5211.56|5209.45|5209.45|0
1627992570000|2021-08-03 12:09:30|5211.32|5211.32|5212.35|5212.35|5212.35|5212.35|5211.32|5211.32|0
1627992600000|2021-08-03 12:10:00|5212.14|5212.14|5212|5212|5212.57|5212.57|5211.47|5211.47|0
1627992610000|2021-08-03 12:10:10|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|0
1627992620000|2021-08-03 12:10:20|5211.92|5211.92|5210.58|5210.58|5211.92|5211.92|5210.58|5210.58|0
1627992630000|2021-08-03 12:10:30|5210.29|5210.29|5210.99|5210.99|5210.99|5210.99|5210.27|5210.27|0
1627992640000|2021-08-03 12:10:40|5210.7|5210.7|5210.34|5210.34|5211.21|5211.21|5210.34|5210.34|0
1627992650000|2021-08-03 12:10:50|5210.13|5210.13|5209.67|5209.67|5210.13|5210.13|5209.67|5209.67|0
1627992660000|2021-08-03 12:11:00|5209.43|5209.43|5209.96|5209.96|5209.96|5209.96|5209.43|5209.43|0
1627992670000|2021-08-03 12:11:10|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|0
1627992680000|2021-08-03 12:11:20|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|0
1627992690000|2021-08-03 12:11:30|5208.95|5208.95|5208.26|5208.26|5208.95|5208.95|5208.18|5208.18|0
1627992700000|2021-08-03 12:11:40|5208.84|5208.84|5209.31|5209.31|5209.89|5209.89|5208.84|5208.84|0
1627992710000|2021-08-03 12:11:50|5209.6|5209.6|5210.18|5210.18|5210.18|5210.18|5209.6|5209.6|0
1627992720000|2021-08-03 12:12:00|5209.47|5209.47|5208.98|5208.98|5209.47|5209.47|5208.98|5208.98|0
1627992730000|2021-08-03 12:12:10|5208.96|5208.96|5208.74|5208.74|5208.96|5208.96|5208.74|5208.74|0
1627992740000|2021-08-03 12:12:20|5207.87|5207.87|5206.49|5206.49|5207.87|5207.87|5206.49|5206.49|0
1627992750000|2021-08-03 12:12:30|5206.2|5206.2|5206.2|5206.2|5206.2|5206.2|5206.2|5206.2|0
1627992780000|2021-08-03 12:13:00|5206.68|5206.68|5207.63|5207.63|5207.63|5207.63|5206.68|5206.68|0
1627992790000|2021-08-03 12:13:10|5208.54|5208.54|5209.33|5209.33|5209.33|5209.33|5208.54|5208.54|0
1627992800000|2021-08-03 12:13:20|5211.06|5211.06|5211.06|5211.06|5211.06|5211.06|5211.06|5211.06|0
1627992810000|2021-08-03 12:13:30|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|5211.71|0
1627992820000|2021-08-03 12:13:40|5212.14|5212.14|5212.38|5212.38|5212.38|5212.38|5212.14|5212.14|0
1627992830000|2021-08-03 12:13:50|5212.53|5212.53|5211.44|5211.44|5212.53|5212.53|5211.44|5211.44|0
1627992840000|2021-08-03 12:14:00|5211.15|5211.15|5212.04|5212.04|5212.04|5212.04|5211.15|5211.15|0
1627992850000|2021-08-03 12:14:10|5211.18|5211.18|5211.61|5211.61|5211.61|5211.61|5211.18|5211.18|0
1627992880000|2021-08-03 12:14:40|5211.39|5211.39|5210.39|5210.39|5211.39|5211.39|5210.1|5210.1|0
1627992890000|2021-08-03 12:14:50|5210.97|5210.97|5210.1|5210.1|5210.97|5210.97|5210.1|5210.1|0
1627992910000|2021-08-03 12:15:10|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|0
1627992920000|2021-08-03 12:15:20|5211.21|5211.21|5211.42|5211.42|5211.42|5211.42|5211.21|5211.21|0
1627992930000|2021-08-03 12:15:30|5211.71|5211.71|5212.14|5212.14|5212.14|5212.14|5211.71|5211.71|0
1627992950000|2021-08-03 12:15:50|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|0
1627992960000|2021-08-03 12:16:00|5212.14|5212.14|5214.13|5214.13|5214.13|5214.13|5212.14|5212.14|0
1627992970000|2021-08-03 12:16:10|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|0
1627992980000|2021-08-03 12:16:20|5214.13|5214.13|5213.89|5213.89|5214.13|5214.13|5213.65|5213.65|0
1627993000000|2021-08-03 12:16:40|5214.11|5214.11|5213.89|5213.89|5214.32|5214.32|5213.89|5213.89|0
1627993010000|2021-08-03 12:16:50|5214.32|5214.32|5214.76|5214.76|5215.77|5215.77|5214.32|5214.32|0
1627993020000|2021-08-03 12:17:00|5214.47|5214.47|5213.65|5213.65|5214.47|5214.47|5213.65|5213.65|0
1627993030000|2021-08-03 12:17:10|5213.44|5213.44|5212.5|5212.5|5213.44|5213.44|5210.69|5210.69|0
1627993040000|2021-08-03 12:17:20|5212.21|5212.21|5212.93|5212.93|5212.93|5212.93|5212.21|5212.21|0
1627993050000|2021-08-03 12:17:30|5212.7|5212.7|5212.26|5212.26|5212.7|5212.7|5212.26|5212.26|0
1627993060000|2021-08-03 12:17:40|5211.69|5211.69|5211.69|5211.69|5211.69|5211.69|5211.69|5211.69|0
1627993070000|2021-08-03 12:17:50|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|5211.25|0
1627993080000|2021-08-03 12:18:00|5211.28|5211.28|5210.41|5210.41|5211.28|5211.28|5210.41|5210.41|0
1627993090000|2021-08-03 12:18:10|5209.98|5209.98|5209.98|5209.98|5209.98|5209.98|5209.98|5209.98|0
1627993100000|2021-08-03 12:18:20|5209.96|5209.96|5209.95|5209.95|5209.96|5209.96|5209.95|5209.95|0
1627993120000|2021-08-03 12:18:40|5209.73|5209.73|5206.35|5206.35|5209.73|5209.73|5206.35|5206.35|0
1627993130000|2021-08-03 12:18:50|5206.06|5206.06|5206.33|5206.33|5206.62|5206.62|5205.84|5205.84|0
1627993140000|2021-08-03 12:19:00|5206.09|5206.09|5205.57|5205.57|5206.09|5206.09|5205.57|5205.57|0
1627993150000|2021-08-03 12:19:10|5205.85|5205.85|5205.15|5205.15|5206.09|5206.09|5205.15|5205.15|0
1627993160000|2021-08-03 12:19:20|5205.09|5205.09|5204.32|5204.32|5205.09|5205.09|5204.32|5204.32|0
1627993170000|2021-08-03 12:19:30|5204.08|5204.08|5202.17|5202.17|5204.08|5204.08|5202.17|5202.17|0
1627993180000|2021-08-03 12:19:40|5201.93|5201.93|5201.64|5201.64|5201.93|5201.93|5201.64|5201.64|0
1627993190000|2021-08-03 12:19:50|5201.35|5201.35|5193.93|5193.93|5201.35|5201.35|5193.93|5193.93|0
1627993200000|2021-08-03 12:20:00|5193.06|5193.06|5192.64|5192.64|5193.06|5193.06|5191.19|5191.19|0
1627993210000|2021-08-03 12:20:10|5193.22|5193.22|5189.42|5189.42|5193.22|5193.22|5189.42|5189.42|0
1627993220000|2021-08-03 12:20:20|5189.38|5189.38|5186.12|5186.12|5189.38|5189.38|5185.61|5185.61|0
1627993230000|2021-08-03 12:20:30|5186.55|5186.55|5182.07|5182.07|5186.55|5186.55|5182.07|5182.07|0
1627993240000|2021-08-03 12:20:40|5182.29|5182.29|5181.57|5181.57|5182.29|5182.29|5180.54|5180.54|0
1627993250000|2021-08-03 12:20:50|5181.34|5181.34|5181.84|5181.84|5181.84|5181.84|5180.76|5180.76|0
1627993260000|2021-08-03 12:21:00|5182.42|5182.42|5186.16|5186.16|5186.38|5186.38|5182.42|5182.42|0
1627993270000|2021-08-03 12:21:10|5186.2|5186.2|5189.56|5189.56|5190.18|5190.18|5186.2|5186.2|0
1627993280000|2021-08-03 12:21:20|5189.54|5189.54|5186.71|5186.71|5189.54|5189.54|5186.13|5186.13|0
1627993290000|2021-08-03 12:21:30|5187|5187|5188.34|5188.34|5188.34|5188.34|5186.71|5186.71|0
1627993300000|2021-08-03 12:21:40|5188.92|5188.92|5188.63|5188.63|5189.79|5189.79|5188.63|5188.63|0
1627993310000|2021-08-03 12:21:50|5190.15|5190.15|5189.88|5189.88|5190.15|5190.15|5189.36|5189.36|0
1627993320000|2021-08-03 12:22:00|5189.31|5189.31|5187.35|5187.35|5189.31|5189.31|5187.35|5187.35|0
1627993330000|2021-08-03 12:22:10|5186.77|5186.77|5184.16|5184.16|5186.77|5186.77|5184|5184|0
1627993340000|2021-08-03 12:22:20|5185.03|5185.03|5181.7|5181.7|5185.03|5185.03|5181.7|5181.7|0
1627993350000|2021-08-03 12:22:30|5180.57|5180.57|5173.05|5173.05|5180.57|5180.57|5172.24|5172.24|0
1627993360000|2021-08-03 12:22:40|5173.29|5173.29|5178.43|5178.43|5178.43|5178.43|5173.24|5173.24|0
1627993370000|2021-08-03 12:22:50|5178.22|5178.22|5176.34|5176.34|5178.22|5178.22|5175.84|5175.84|0
1627993380000|2021-08-03 12:23:00|5175.15|5175.15|5175.11|5175.11|5175.68|5175.68|5172.94|5172.94|0
1627993390000|2021-08-03 12:23:10|5174.53|5174.53|5177.7|5177.7|5177.7|5177.7|5174.53|5174.53|0
1627993400000|2021-08-03 12:23:20|5178.86|5178.86|5179.58|5179.58|5179.58|5179.58|5178.06|5178.06|0
1627993410000|2021-08-03 12:23:30|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|0
1627993420000|2021-08-03 12:23:40|5180.4|5180.4|5178.55|5178.55|5180.4|5180.4|5178.55|5178.55|0
1627993430000|2021-08-03 12:23:50|5178.12|5178.12|5176.73|5176.73|5178.84|5178.84|5176.73|5176.73|0
1627993440000|2021-08-03 12:24:00|5176.5|5176.5|5170.81|5170.81|5176.5|5176.5|5170.81|5170.81|0
1627993450000|2021-08-03 12:24:10|5170.53|5170.53|5167.71|5167.71|5170.53|5170.53|5167.23|5167.23|0
1627993460000|2021-08-03 12:24:20|5167.47|5167.47|5168.44|5168.44|5168.44|5168.44|5166.4|5166.4|0
1627993470000|2021-08-03 12:24:30|5168.03|5168.03|5164.11|5164.11|5168.68|5168.68|5164.09|5164.09|0
1627993480000|2021-08-03 12:24:40|5165.27|5165.27|5162.5|5162.5|5165.27|5165.27|5160.28|5160.28|0
1627993490000|2021-08-03 12:24:50|5162.44|5162.44|5164.75|5164.75|5164.75|5164.75|5161.85|5161.85|0
1627993500000|2021-08-03 12:25:00|5164.77|5164.77|5167.15|5167.15|5167.15|5167.15|5164.77|5164.77|0
1627993510000|2021-08-03 12:25:10|5167.82|5167.82|5169.76|5169.76|5170.34|5170.34|5167.82|5167.82|0
1627993520000|2021-08-03 12:25:20|5170.19|5170.19|5169.22|5169.22|5170.2|5170.2|5169.22|5169.22|0
1627993530000|2021-08-03 12:25:30|5168.93|5168.93|5168.48|5168.48|5169.24|5169.24|5168.19|5168.19|0
1627993540000|2021-08-03 12:25:40|5168.96|5168.96|5171.46|5171.46|5171.46|5171.46|5168.96|5168.96|0
1627993550000|2021-08-03 12:25:50|5170.74|5170.74|5170.16|5170.16|5170.74|5170.74|5170.16|5170.16|0
1627993560000|2021-08-03 12:26:00|5169.87|5169.87|5170.31|5170.31|5170.31|5170.31|5169.23|5169.23|0
1627993570000|2021-08-03 12:26:10|5170.6|5170.6|5170.76|5170.76|5171.75|5171.75|5170.4|5170.4|0
1627993580000|2021-08-03 12:26:20|5170.98|5170.98|5170.98|5170.98|5170.98|5170.98|5170.98|5170.98|0
1627993590000|2021-08-03 12:26:30|5171.22|5171.22|5171.98|5171.98|5171.98|5171.98|5171.22|5171.22|0
1627993600000|2021-08-03 12:26:40|5172.56|5172.56|5172.65|5172.65|5172.65|5172.65|5171.7|5171.7|0
1627993610000|2021-08-03 12:26:50|5172.08|5172.08|5170.44|5170.44|5172.37|5172.37|5170.44|5170.44|0
1627993620000|2021-08-03 12:27:00|5169.96|5169.96|5171.7|5171.7|5171.7|5171.7|5169.96|5169.96|0
1627993630000|2021-08-03 12:27:10|5171.27|5171.27|5172.18|5172.18|5172.18|5172.18|5171.27|5171.27|0
1627993640000|2021-08-03 12:27:20|5171.96|5171.96|5171.96|5171.96|5171.96|5171.96|5171.96|5171.96|0
1627993650000|2021-08-03 12:27:30|5171.67|5171.67|5170.76|5170.76|5171.67|5171.67|5170.76|5170.76|0
1627993660000|2021-08-03 12:27:40|5170.19|5170.19|5169.44|5169.44|5170.19|5170.19|5169.44|5169.44|0
1627993670000|2021-08-03 12:27:50|5169.42|5169.42|5168.34|5168.34|5169.42|5169.42|5168.34|5168.34|0
1627993680000|2021-08-03 12:28:00|5168.56|5168.56|5168.56|5168.56|5168.82|5168.82|5168.12|5168.12|0
1627993690000|2021-08-03 12:28:10|5168.84|5168.84|5172.82|5172.82|5172.82|5172.82|5168.84|5168.84|0
1627993700000|2021-08-03 12:28:20|5172.25|5172.25|5171.05|5171.05|5172.25|5172.25|5171.05|5171.05|0
1627993710000|2021-08-03 12:28:30|5171.34|5171.34|5171.82|5171.82|5171.82|5171.82|5171.24|5171.24|0
1627993730000|2021-08-03 12:28:50|5172.11|5172.11|5171.82|5171.82|5172.11|5172.11|5171.82|5171.82|0
1627993740000|2021-08-03 12:29:00|5172.3|5172.3|5173.09|5173.09|5173.09|5173.09|5172.11|5172.11|0
1627993750000|2021-08-03 12:29:10|5173.74|5173.74|5174.96|5174.96|5174.96|5174.96|5173.74|5173.74|0
1627993760000|2021-08-03 12:29:20|5174.98|5174.98|5174.28|5174.28|5174.98|5174.98|5174.28|5174.28|0
1627993770000|2021-08-03 12:29:30|5174.57|5174.57|5177.31|5177.31|5177.31|5177.31|5174.57|5174.57|0
1627993780000|2021-08-03 12:29:40|5177.6|5177.6|5177.63|5177.63|5177.63|5177.63|5177.6|5177.6|0
1627993790000|2021-08-03 12:29:50|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1627993800000|2021-08-03 12:30:00|5177.9|5177.9|5177.97|5177.97|5177.97|5177.97|5177.68|5177.68|0
1627993810000|2021-08-03 12:30:10|5177.68|5177.68|5177.75|5177.75|5177.75|5177.75|5177.46|5177.46|0
1627993820000|2021-08-03 12:30:20|5177.52|5177.52|5176.19|5176.19|5177.52|5177.52|5175.9|5175.9|0
1627993830000|2021-08-03 12:30:30|5176.25|5176.25|5176.52|5176.52|5176.52|5176.52|5176.25|5176.25|0
1627993840000|2021-08-03 12:30:40|5177|5177|5177|5177|5177|5177|5177|5177|0
1627993850000|2021-08-03 12:30:50|5177.64|5177.64|5177.88|5177.88|5177.88|5177.88|5177.64|5177.64|0
1627993860000|2021-08-03 12:31:00|5178.75|5178.75|5179.15|5179.15|5179.15|5179.15|5178.46|5178.46|0
1627993870000|2021-08-03 12:31:10|5179.73|5179.73|5180.81|5180.81|5181.05|5181.05|5179.73|5179.73|0
1627993880000|2021-08-03 12:31:20|5180.23|5180.23|5182.39|5182.39|5182.39|5182.39|5180.23|5180.23|0
1627993890000|2021-08-03 12:31:30|5182.42|5182.42|5183.46|5183.46|5183.46|5183.46|5182.38|5182.38|0
1627993900000|2021-08-03 12:31:40|5183.24|5183.24|5184.31|5184.31|5185.18|5185.18|5183.24|5183.24|0
1627993910000|2021-08-03 12:31:50|5184.55|5184.55|5183.69|5183.69|5185.87|5185.87|5183.69|5183.69|0
1627993920000|2021-08-03 12:32:00|5183.4|5183.4|5184.07|5184.07|5184.38|5184.38|5182.9|5182.9|0
1627993930000|2021-08-03 12:32:10|5183.78|5183.78|5182.97|5182.97|5183.78|5183.78|5182.97|5182.97|0
1627993940000|2021-08-03 12:32:20|5182.73|5182.73|5182.44|5182.44|5182.73|5182.73|5182.44|5182.44|0
1627993950000|2021-08-03 12:32:30|5182.22|5182.22|5183.73|5183.73|5183.73|5183.73|5182.22|5182.22|0
1627993960000|2021-08-03 12:32:40|5183.72|5183.72|5183.93|5183.93|5183.93|5183.93|5183.72|5183.72|0
1627993970000|2021-08-03 12:32:50|5184.22|5184.22|5186.41|5186.41|5186.41|5186.41|5184.22|5184.22|0
1627993980000|2021-08-03 12:33:00|5186.51|5186.51|5185.79|5185.79|5186.51|5186.51|5185.79|5185.79|0
1627993990000|2021-08-03 12:33:10|5185.77|5185.77|5186.23|5186.23|5186.52|5186.52|5185.77|5185.77|0
1627994000000|2021-08-03 12:33:20|5186.81|5186.81|5187.48|5187.48|5187.48|5187.48|5186.81|5186.81|0
1627994010000|2021-08-03 12:33:30|5187.91|5187.91|5189.26|5189.26|5189.48|5189.48|5187.91|5187.91|0
1627994020000|2021-08-03 12:33:40|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|0
1627994030000|2021-08-03 12:33:50|5189.84|5189.84|5189.82|5189.82|5190.13|5190.13|5189.55|5189.55|0
1627994040000|2021-08-03 12:34:00|5189.53|5189.53|5188.82|5188.82|5189.53|5189.53|5188.64|5188.64|0
1627994050000|2021-08-03 12:34:10|5188.17|5188.17|5187.6|5187.6|5188.17|5188.17|5187.58|5187.58|0
1627994060000|2021-08-03 12:34:20|5188.69|5188.69|5188.8|5188.8|5188.8|5188.8|5188.69|5188.69|0
1627994070000|2021-08-03 12:34:30|5188.82|5188.82|5189.54|5189.54|5189.54|5189.54|5188.82|5188.82|0
1627994080000|2021-08-03 12:34:40|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|0
1627994100000|2021-08-03 12:35:00|5189.68|5189.68|5189.68|5189.68|5189.68|5189.68|5189.68|5189.68|0
1627994110000|2021-08-03 12:35:10|5189.66|5189.66|5188.17|5188.17|5189.66|5189.66|5188.17|5188.17|0
1627994120000|2021-08-03 12:35:20|5188.41|5188.41|5189.91|5189.91|5189.91|5189.91|5188.41|5188.41|0
1627994130000|2021-08-03 12:35:30|5189.48|5189.48|5189.93|5189.93|5189.95|5189.95|5189.48|5189.48|0
1627994140000|2021-08-03 12:35:40|5190.17|5190.17|5190.97|5190.97|5191.06|5191.06|5190.17|5190.17|0
1627994150000|2021-08-03 12:35:50|5191.55|5191.55|5191.55|5191.55|5191.55|5191.55|5191.55|5191.55|0
1627994160000|2021-08-03 12:36:00|5191.84|5191.84|5192.65|5192.65|5192.65|5192.65|5191.84|5191.84|0
1627994170000|2021-08-03 12:36:10|5192.07|5192.07|5192.15|5192.15|5192.36|5192.36|5192.07|5192.07|0
1627994180000|2021-08-03 12:36:20|5192.44|5192.44|5190.39|5190.39|5192.44|5192.44|5190.39|5190.39|0
1627994190000|2021-08-03 12:36:30|5189.96|5189.96|5188.4|5188.4|5189.96|5189.96|5188.4|5188.4|0
1627994200000|2021-08-03 12:36:40|5188.11|5188.11|5187.89|5187.89|5188.11|5188.11|5187.89|5187.89|0
1627994210000|2021-08-03 12:36:50|5187.87|5187.87|5185.54|5185.54|5187.87|5187.87|5185.25|5185.25|0
1627994220000|2021-08-03 12:37:00|5186.12|5186.12|5186.12|5186.12|5186.34|5186.34|5185.69|5185.69|0
1627994230000|2021-08-03 12:37:10|5186.7|5186.7|5186.7|5186.7|5186.7|5186.7|5186.7|5186.7|0
1627994240000|2021-08-03 12:37:20|5186.66|5186.66|5186.42|5186.42|5186.66|5186.66|5186.42|5186.42|0
1627994260000|2021-08-03 12:37:40|5186.2|5186.2|5185.73|5185.73|5186.2|5186.2|5185.73|5185.73|0
1627994270000|2021-08-03 12:37:50|5186.02|5186.02|5186.02|5186.02|5186.02|5186.02|5186.02|5186.02|0
1627994280000|2021-08-03 12:38:00|5186.45|5186.45|5185.95|5185.95|5186.45|5186.45|5185.66|5185.66|0
1627994290000|2021-08-03 12:38:10|5185.66|5185.66|5185.66|5185.66|5185.87|5185.87|5185.66|5185.66|0
1627994300000|2021-08-03 12:38:20|5185.37|5185.37|5183.52|5183.52|5185.37|5185.37|5183.52|5183.52|0
1627994310000|2021-08-03 12:38:30|5182.85|5182.85|5183.74|5183.74|5183.74|5183.74|5182.85|5182.85|0
1627994320000|2021-08-03 12:38:40|5183.97|5183.97|5183.52|5183.52|5183.97|5183.97|5183.5|5183.5|0
1627994340000|2021-08-03 12:39:00|5183.5|5183.5|5182.26|5182.26|5183.5|5183.5|5182.26|5182.26|0
1627994350000|2021-08-03 12:39:10|5182.22|5182.22|5182.22|5182.22|5182.22|5182.22|5182.22|5182.22|0
1627994360000|2021-08-03 12:39:20|5182.17|5182.17|5181.56|5181.56|5182.46|5182.46|5181.56|5181.56|0
1627994370000|2021-08-03 12:39:30|5180.37|5180.37|5174.7|5174.7|5180.37|5180.37|5174.7|5174.7|0
1627994380000|2021-08-03 12:39:40|5175.39|5175.39|5176.35|5176.35|5176.93|5176.93|5175.39|5175.39|0
1627994390000|2021-08-03 12:39:50|5176.93|5176.93|5179.03|5179.03|5179.03|5179.03|5176.93|5176.93|0
1627994400000|2021-08-03 12:40:00|5179.61|5179.61|5179.65|5179.65|5180.23|5180.23|5179.61|5179.61|0
1627994410000|2021-08-03 12:40:10|5179.87|5179.87|5179.87|5179.87|5179.87|5179.87|5179.87|5179.87|0
1627994420000|2021-08-03 12:40:20|5179.81|5179.81|5180.33|5180.33|5180.39|5180.39|5179.81|5179.81|0
1627994430000|2021-08-03 12:40:30|5179.75|5179.75|5179.46|5179.46|5179.75|5179.75|5179.46|5179.46|0
1627994440000|2021-08-03 12:40:40|5179.68|5179.68|5179.74|5179.74|5179.74|5179.74|5178.81|5178.81|0
1627994450000|2021-08-03 12:40:50|5179.72|5179.72|5180.84|5180.84|5180.84|5180.84|5179.72|5179.72|0
1627994460000|2021-08-03 12:41:00|5181.42|5181.42|5184.41|5184.41|5184.99|5184.99|5181.42|5181.42|0
1627994470000|2021-08-03 12:41:10|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|0
1627994480000|2021-08-03 12:41:20|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|0
1627994490000|2021-08-03 12:41:30|5184.58|5184.58|5187.25|5187.25|5187.83|5187.83|5184.58|5184.58|0
1627994500000|2021-08-03 12:41:40|5187.27|5187.27|5186.75|5186.75|5187.27|5187.27|5186.46|5186.46|0
1627994510000|2021-08-03 12:41:50|5186.46|5186.46|5186.88|5186.88|5187.17|5187.17|5186.46|5186.46|0
1627994520000|2021-08-03 12:42:00|5185.44|5185.44|5185.15|5185.15|5185.44|5185.44|5185.15|5185.15|0
1627994530000|2021-08-03 12:42:10|5186.02|5186.02|5186.88|5186.88|5186.88|5186.88|5186.02|5186.02|0
1627994550000|2021-08-03 12:42:30|5186.6|5186.6|5186.31|5186.31|5186.6|5186.6|5186.31|5186.31|0
1627994560000|2021-08-03 12:42:40|5185.37|5185.37|5184|5184|5185.37|5185.37|5184|5184|0
1627994570000|2021-08-03 12:42:50|5183.13|5183.13|5181.29|5181.29|5183.13|5183.13|5181.29|5181.29|0
1627994580000|2021-08-03 12:43:00|5181|5181|5181.8|5181.8|5182.45|5182.45|5180.79|5180.79|0
1627994590000|2021-08-03 12:43:10|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|0
1627994600000|2021-08-03 12:43:20|5182.08|5182.08|5180.15|5180.15|5182.3|5182.3|5180.15|5180.15|0
1627994610000|2021-08-03 12:43:30|5179.86|5179.86|5179.86|5179.86|5179.86|5179.86|5179.65|5179.65|0
1627994620000|2021-08-03 12:43:40|5180.15|5180.15|5179.94|5179.94|5180.15|5180.15|5179.94|5179.94|0
1627994630000|2021-08-03 12:43:50|5179.72|5179.72|5177.63|5177.63|5179.72|5179.72|5177.63|5177.63|0
1627994640000|2021-08-03 12:44:00|5178.21|5178.21|5176.98|5176.98|5178.43|5178.43|5176.98|5176.98|0
1627994650000|2021-08-03 12:44:10|5176.69|5176.69|5174.38|5174.38|5176.91|5176.91|5174.38|5174.38|0
1627994660000|2021-08-03 12:44:20|5175.25|5175.25|5174.55|5174.55|5175.83|5175.83|5174.38|5174.38|0
1627994670000|2021-08-03 12:44:30|5173.84|5173.84|5173.55|5173.55|5174.13|5174.13|5173.55|5173.55|0
1627994680000|2021-08-03 12:44:40|5174.71|5174.71|5175.61|5175.61|5175.61|5175.61|5174.71|5174.71|0
1627994690000|2021-08-03 12:44:50|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|0
1627994710000|2021-08-03 12:45:10|5175.94|5175.94|5175.66|5175.66|5175.94|5175.94|5175.09|5175.09|0
1627994720000|2021-08-03 12:45:20|5175.09|5175.09|5175.09|5175.09|5175.09|5175.09|5174.8|5174.8|0
1627994730000|2021-08-03 12:45:30|5174.36|5174.36|5171.15|5171.15|5174.36|5174.36|5170.28|5170.28|0
1627994740000|2021-08-03 12:45:40|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|0
1627994750000|2021-08-03 12:45:50|5169.83|5169.83|5170.44|5170.44|5170.44|5170.44|5167.99|5167.99|0
1627994760000|2021-08-03 12:46:00|5169.57|5169.57|5172.19|5172.19|5172.19|5172.19|5168.97|5168.97|0
1627994770000|2021-08-03 12:46:10|5172.17|5172.17|5171.59|5171.59|5172.17|5172.17|5169.89|5169.89|0
1627994780000|2021-08-03 12:46:20|5171.81|5171.81|5171.5|5171.5|5171.81|5171.81|5171.5|5171.5|0
1627994790000|2021-08-03 12:46:30|5172.08|5172.08|5170.92|5170.92|5172.08|5172.08|5170.92|5170.92|0
1627994800000|2021-08-03 12:46:40|5171.79|5171.79|5170.9|5170.9|5171.79|5171.79|5170.9|5170.9|0
1627994810000|2021-08-03 12:46:50|5170.42|5170.42|5170.17|5170.17|5170.42|5170.42|5170.17|5170.17|0
1627994820000|2021-08-03 12:47:00|5170.75|5170.75|5170.96|5170.96|5170.96|5170.96|5170.75|5170.75|0
1627994830000|2021-08-03 12:47:10|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|0
1627994840000|2021-08-03 12:47:20|5170.91|5170.91|5171.55|5171.55|5171.55|5171.55|5170.91|5170.91|0
1627994850000|2021-08-03 12:47:30|5171.26|5171.26|5172.76|5172.76|5172.76|5172.76|5170.97|5170.97|0
1627994860000|2021-08-03 12:47:40|5173.64|5173.64|5172.2|5172.2|5174.36|5174.36|5172.19|5172.19|0
1627994870000|2021-08-03 12:47:50|5171.62|5171.62|5172.15|5172.15|5172.15|5172.15|5170.56|5170.56|0
1627994880000|2021-08-03 12:48:00|5173.02|5173.02|5173.36|5173.36|5173.65|5173.65|5172.49|5172.49|0
1627994890000|2021-08-03 12:48:10|5173.65|5173.65|5173.65|5173.65|5173.65|5173.65|5173.65|5173.65|0
1627994900000|2021-08-03 12:48:20|5172.2|5172.2|5174.3|5174.3|5174.3|5174.3|5172.2|5172.2|0
1627994920000|2021-08-03 12:48:40|5174.88|5174.88|5174.59|5174.59|5174.88|5174.88|5174.59|5174.59|0
1627994930000|2021-08-03 12:48:50|5175.45|5175.45|5174.49|5174.49|5175.72|5175.72|5174.2|5174.2|0
1627994940000|2021-08-03 12:49:00|5175.07|5175.07|5174.49|5174.49|5175.07|5175.07|5174.49|5174.49|0
1627994950000|2021-08-03 12:49:10|5174.28|5174.28|5168.65|5168.65|5174.28|5174.28|5168.65|5168.65|0
1627994960000|2021-08-03 12:49:20|5169.22|5169.22|5169.51|5169.51|5170.38|5170.38|5169.22|5169.22|0
1627994970000|2021-08-03 12:49:30|5170.09|5170.09|5170.08|5170.08|5170.09|5170.09|5170.08|5170.08|0
1627994980000|2021-08-03 12:49:40|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|0
1627994990000|2021-08-03 12:49:50|5171.37|5171.37|5171.59|5171.59|5171.8|5171.8|5171.37|5171.37|0
1627995000000|2021-08-03 12:50:00|5173.9|5173.9|5173.9|5173.9|5173.9|5173.9|5173.9|5173.9|0
1627995010000|2021-08-03 12:50:10|5173.32|5173.32|5173.46|5173.46|5173.75|5173.75|5172.88|5172.88|0
1627995020000|2021-08-03 12:50:20|5173.03|5173.03|5172.73|5172.73|5173.03|5173.03|5172.73|5172.73|0
1627995030000|2021-08-03 12:50:30|5172.15|5172.15|5172.22|5172.22|5172.22|5172.22|5171.64|5171.64|0
1627995040000|2021-08-03 12:50:40|5171.64|5171.64|5171.93|5171.93|5172.22|5172.22|5171.64|5171.64|0
1627995050000|2021-08-03 12:50:50|5171.5|5171.5|5171.64|5171.64|5171.93|5171.93|5171.5|5171.5|0
1627995060000|2021-08-03 12:51:00|5171.93|5171.93|5173.81|5173.81|5173.81|5173.81|5171.93|5171.93|0
1627995080000|2021-08-03 12:51:20|5174.1|5174.1|5172.91|5172.91|5175.01|5175.01|5172.91|5172.91|0
1627995090000|2021-08-03 12:51:30|5172.63|5172.63|5172.63|5172.63|5172.63|5172.63|5172.63|5172.63|0
1627995100000|2021-08-03 12:51:40|5172.84|5172.84|5173.13|5173.13|5173.13|5173.13|5172.84|5172.84|0
1627995110000|2021-08-03 12:51:50|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|0
1627995120000|2021-08-03 12:52:00|5172.82|5172.82|5170.71|5170.71|5172.82|5172.82|5170.71|5170.71|0
1627995130000|2021-08-03 12:52:10|5171.29|5171.29|5171.91|5171.91|5171.91|5171.91|5171|5171|0
1627995140000|2021-08-03 12:52:20|5171.33|5171.33|5171.04|5171.04|5171.33|5171.33|5170.76|5170.76|0
1627995150000|2021-08-03 12:52:30|5170.76|5170.76|5171.27|5171.27|5171.27|5171.27|5170.76|5170.76|0
1627995160000|2021-08-03 12:52:40|5170.98|5170.98|5171.27|5171.27|5171.27|5171.27|5170.98|5170.98|0
1627995170000|2021-08-03 12:52:50|5171.56|5171.56|5171.56|5171.56|5171.56|5171.56|5171.56|5171.56|0
1627995180000|2021-08-03 12:53:00|5172.14|5172.14|5172.82|5172.82|5172.82|5172.82|5172.14|5172.14|0
1627995190000|2021-08-03 12:53:10|5172.85|5172.85|5172.79|5172.79|5172.85|5172.85|5172.79|5172.79|0
1627995200000|2021-08-03 12:53:20|5173.44|5173.44|5177.01|5177.01|5177.01|5177.01|5173.44|5173.44|0
1627995210000|2021-08-03 12:53:30|5177.22|5177.22|5176.51|5176.51|5177.26|5177.26|5175.96|5175.96|0
1627995220000|2021-08-03 12:53:40|5177.23|5177.23|5177.18|5177.18|5177.23|5177.23|5177.18|5177.18|0
1627995230000|2021-08-03 12:53:50|5176.32|5176.32|5176.3|5176.3|5176.32|5176.32|5176.3|5176.3|0
1627995240000|2021-08-03 12:54:00|5176.32|5176.32|5176.8|5176.8|5176.8|5176.8|5175.85|5175.85|0
1627995250000|2021-08-03 12:54:10|5177.09|5177.09|5177.09|5177.09|5177.09|5177.09|5177.09|5177.09|0
1627995260000|2021-08-03 12:54:20|5177.67|5177.67|5179.28|5179.28|5179.28|5179.28|5177.67|5177.67|0
1627995270000|2021-08-03 12:54:30|5178.7|5178.7|5178.99|5178.99|5178.99|5178.99|5178.7|5178.7|0
1627995280000|2021-08-03 12:54:40|5178.7|5178.7|5178.72|5178.72|5178.72|5178.72|5178.7|5178.7|0
1627995290000|2021-08-03 12:54:50|5178.73|5178.73|5180.48|5180.48|5180.48|5180.48|5178.73|5178.73|0
1627995300000|2021-08-03 12:55:00|5180.77|5180.77|5178.79|5178.79|5180.81|5180.81|5178.79|5178.79|0
1627995310000|2021-08-03 12:55:10|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|5178.78|0
1627995320000|2021-08-03 12:55:20|5179.36|5179.36|5178.83|5178.83|5179.79|5179.79|5178.4|5178.4|0
1627995330000|2021-08-03 12:55:30|5178.54|5178.54|5177.29|5177.29|5178.54|5178.54|5177.29|5177.29|0
1627995340000|2021-08-03 12:55:40|5177.26|5177.26|5177.26|5177.26|5177.26|5177.26|5177.24|5177.24|0
1627995350000|2021-08-03 12:55:50|5177.47|5177.47|5177.47|5177.47|5178.05|5178.05|5177.47|5177.47|0
1627995360000|2021-08-03 12:56:00|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|0
1627995370000|2021-08-03 12:56:10|5178.64|5178.64|5179.86|5179.86|5180.29|5180.29|5178.64|5178.64|0
1627995380000|2021-08-03 12:56:20|5179.65|5179.65|5177.89|5177.89|5179.86|5179.86|5177.68|5177.68|0
1627995390000|2021-08-03 12:56:30|5178.18|5178.18|5179.05|5179.05|5179.05|5179.05|5178.18|5178.18|0
1627995410000|2021-08-03 12:56:50|5179.07|5179.07|5180.69|5180.69|5180.69|5180.69|5179.07|5179.07|0
1627995420000|2021-08-03 12:57:00|5181.27|5181.27|5180.55|5180.55|5181.27|5181.27|5179.82|5179.82|0
1627995430000|2021-08-03 12:57:10|5180.83|5180.83|5181.41|5181.41|5181.41|5181.41|5180.83|5180.83|0
1627995440000|2021-08-03 12:57:20|5180.98|5180.98|5179.59|5179.59|5180.98|5180.98|5179.59|5179.59|0
1627995450000|2021-08-03 12:57:30|5179.8|5179.8|5180.09|5180.09|5180.09|5180.09|5179.8|5179.8|0
1627995460000|2021-08-03 12:57:40|5180.96|5180.96|5181.96|5181.96|5181.96|5181.96|5180.96|5180.96|0
1627995470000|2021-08-03 12:57:50|5181.92|5181.92|5182.79|5182.79|5182.79|5182.79|5181.92|5181.92|0
1627995480000|2021-08-03 12:58:00|5181.92|5181.92|5182.57|5182.57|5182.57|5182.57|5181.92|5181.92|0
1627995490000|2021-08-03 12:58:10|5182.33|5182.33|5182.57|5182.57|5182.57|5182.57|5182.33|5182.33|0
1627995500000|2021-08-03 12:58:20|5183.44|5183.44|5183.39|5183.39|5183.44|5183.44|5183.15|5183.15|0
1627995510000|2021-08-03 12:58:30|5183.97|5183.97|5183.1|5183.1|5183.97|5183.97|5182.67|5182.67|0
1627995520000|2021-08-03 12:58:40|5181.76|5181.76|5182.41|5182.41|5182.41|5182.41|5181.76|5181.76|0
1627995530000|2021-08-03 12:58:50|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|0
1627995540000|2021-08-03 12:59:00|5182.16|5182.16|5180.45|5180.45|5182.16|5182.16|5180.45|5180.45|0
1627995550000|2021-08-03 12:59:10|5180.42|5180.42|5183.39|5183.39|5183.39|5183.39|5180.42|5180.42|0
1627995560000|2021-08-03 12:59:20|5183.68|5183.68|5184.19|5184.19|5184.19|5184.19|5183.68|5183.68|0
1627995570000|2021-08-03 12:59:30|5183.98|5183.98|5183.98|5183.98|5183.98|5183.98|5183.98|5183.98|0
1627995580000|2021-08-03 12:59:40|5183.94|5183.94|5183.94|5183.94|5183.94|5183.94|5183.94|5183.94|0
1627995600000|2021-08-03 13:00:00|5184.15|5184.15|5180.08|5180.08|5184.15|5184.15|5179.79|5179.79|0
1627995610000|2021-08-03 13:00:10|5179.87|5179.87|5180.51|5180.51|5180.51|5180.51|5179.87|5179.87|0
1627995620000|2021-08-03 13:00:20|5180.22|5180.22|5180.22|5180.22|5180.22|5180.22|5180.22|5180.22|0
1627995630000|2021-08-03 13:00:30|5180.01|5180.01|5175.98|5175.98|5180.01|5180.01|5174.66|5174.66|0
1627995640000|2021-08-03 13:00:40|5175.4|5175.4|5176.27|5176.27|5176.56|5176.56|5175.4|5175.4|0
1627995650000|2021-08-03 13:00:50|5176.7|5176.7|5176.99|5176.99|5177.86|5177.86|5176.7|5176.7|0
1627995660000|2021-08-03 13:01:00|5177.86|5177.86|5177.42|5177.42|5177.86|5177.86|5176.56|5176.56|0
1627995670000|2021-08-03 13:01:10|5177.4|5177.4|5177.76|5177.76|5177.76|5177.76|5176.67|5176.67|0
1627995680000|2021-08-03 13:01:20|5177.97|5177.97|5176.39|5176.39|5177.97|5177.97|5176.39|5176.39|0
1627995690000|2021-08-03 13:01:30|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|0
1627995700000|2021-08-03 13:01:40|5175.25|5175.25|5176.12|5176.12|5176.12|5176.12|5175.25|5175.25|0
1627995710000|2021-08-03 13:01:50|5176.41|5176.41|5174.67|5174.67|5176.41|5176.41|5174.67|5174.67|0
1627995720000|2021-08-03 13:02:00|5175.25|5175.25|5174.96|5174.96|5175.54|5175.54|5174.67|5174.67|0
1627995730000|2021-08-03 13:02:10|5174.73|5174.73|5174.51|5174.51|5174.73|5174.73|5174.22|5174.22|0
1627995740000|2021-08-03 13:02:20|5174.73|5174.73|5174.65|5174.65|5174.94|5174.94|5174.65|5174.65|0
1627995750000|2021-08-03 13:02:30|5175.23|5175.23|5174.36|5174.36|5175.23|5175.23|5174.36|5174.36|0
1627995760000|2021-08-03 13:02:40|5174.07|5174.07|5176.96|5176.96|5176.96|5176.96|5174.07|5174.07|0
1627995770000|2021-08-03 13:02:50|5176.92|5176.92|5176.97|5176.97|5176.97|5176.97|5176.92|5176.92|0
1627995780000|2021-08-03 13:03:00|5176.95|5176.95|5178.63|5178.63|5178.63|5178.63|5176.95|5176.95|0
1627995790000|2021-08-03 13:03:10|5178.85|5178.85|5178.63|5178.63|5179.07|5179.07|5178.63|5178.63|0
1627995800000|2021-08-03 13:03:20|5178.85|5178.85|5179.95|5179.95|5180.24|5180.24|5178.85|5178.85|0
1627995810000|2021-08-03 13:03:30|5180.24|5180.24|5179.7|5179.7|5180.24|5180.24|5179.66|5179.66|0
1627995820000|2021-08-03 13:03:40|5180.14|5180.14|5179.63|5179.63|5180.14|5180.14|5179.63|5179.63|0
1627995830000|2021-08-03 13:03:50|5179.2|5179.2|5177.46|5177.46|5179.2|5179.2|5177.25|5177.25|0
1627995840000|2021-08-03 13:04:00|5177.22|5177.22|5178.09|5178.09|5178.09|5178.09|5177.22|5177.22|0
1627995850000|2021-08-03 13:04:10|5176.93|5176.93|5176.36|5176.36|5176.93|5176.93|5176.36|5176.36|0
1627995860000|2021-08-03 13:04:20|5176.14|5176.14|5175.87|5175.87|5176.14|5176.14|5175.87|5175.87|0
1627995870000|2021-08-03 13:04:30|5176.32|5176.32|5176.32|5176.32|5176.32|5176.32|5176.32|5176.32|0
1627995880000|2021-08-03 13:04:40|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|0
1627995890000|2021-08-03 13:04:50|5176.36|5176.36|5177.52|5177.52|5177.52|5177.52|5176.36|5176.36|0
1627995900000|2021-08-03 13:05:00|5177.95|5177.95|5178.81|5178.81|5178.81|5178.81|5177.74|5177.74|0
1627995910000|2021-08-03 13:05:10|5179.39|5179.39|5180.01|5180.01|5180.21|5180.21|5179.37|5179.37|0
1627995920000|2021-08-03 13:05:20|5180.03|5180.03|5177.29|5177.29|5180.03|5180.03|5177.29|5177.29|0
1627995930000|2021-08-03 13:05:30|5177.58|5177.58|5177.56|5177.56|5177.58|5177.58|5177.56|5177.56|0
1627995940000|2021-08-03 13:05:40|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|0
1627995950000|2021-08-03 13:05:50|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|0
1627995960000|2021-08-03 13:06:00|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.69|5176.69|0
1627995970000|2021-08-03 13:06:10|5176.69|5176.69|5174.58|5174.58|5176.69|5176.69|5174.15|5174.15|0
1627995980000|2021-08-03 13:06:20|5174.54|5174.54|5174.76|5174.76|5174.76|5174.76|5174.54|5174.54|0
1627995990000|2021-08-03 13:06:30|5174.97|5174.97|5176.15|5176.15|5176.36|5176.36|5174.97|5174.97|0
1627996000000|2021-08-03 13:06:40|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|0
1627996010000|2021-08-03 13:06:50|5175.32|5175.32|5175.3|5175.3|5175.34|5175.34|5175.3|5175.3|0
1627996020000|2021-08-03 13:07:00|5175.29|5175.29|5176.5|5176.5|5176.5|5176.5|5175.29|5175.29|0
1627996040000|2021-08-03 13:07:20|5177.95|5177.95|5178.38|5178.38|5178.38|5178.38|5177.95|5177.95|0
1627996050000|2021-08-03 13:07:30|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|0
1627996060000|2021-08-03 13:07:40|5178.67|5178.67|5180.03|5180.03|5180.9|5180.9|5178.67|5178.67|0
1627996080000|2021-08-03 13:08:00|5179.79|5179.79|5179.15|5179.15|5179.79|5179.79|5179.15|5179.15|0
1627996090000|2021-08-03 13:08:10|5179.13|5179.13|5180.19|5180.19|5180.19|5180.19|5179.13|5179.13|0
1627996100000|2021-08-03 13:08:20|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|0
1627996110000|2021-08-03 13:08:30|5181.57|5181.57|5181.73|5181.73|5182.02|5182.02|5181.57|5181.57|0
1627996120000|2021-08-03 13:08:40|5181.3|5181.3|5182.17|5182.17|5182.17|5182.17|5181.08|5181.08|0
1627996130000|2021-08-03 13:08:50|5182.46|5182.46|5182.17|5182.17|5183.04|5183.04|5182.17|5182.17|0
1627996140000|2021-08-03 13:09:00|5183.04|5183.04|5183.33|5183.33|5183.54|5183.54|5183.04|5183.04|0
1627996150000|2021-08-03 13:09:10|5183.36|5183.36|5183.4|5183.4|5183.4|5183.4|5183.36|5183.36|0
1627996160000|2021-08-03 13:09:20|5182.82|5182.82|5182.53|5182.53|5182.82|5182.82|5182.53|5182.53|0
1627996170000|2021-08-03 13:09:30|5182.25|5182.25|5182.82|5182.82|5183.4|5183.4|5182.25|5182.25|0
1627996180000|2021-08-03 13:09:40|5182.87|5182.87|5181.49|5181.49|5182.87|5182.87|5181.49|5181.49|0
1627996190000|2021-08-03 13:09:50|5180.91|5180.91|5181.03|5181.03|5181.06|5181.06|5180.19|5180.19|0
1627996200000|2021-08-03 13:10:00|5179.65|5179.65|5178.53|5178.53|5179.65|5179.65|5178.53|5178.53|0
1627996210000|2021-08-03 13:10:10|5178.1|5178.1|5178.08|5178.08|5178.14|5178.14|5178.08|5178.08|0
1627996230000|2021-08-03 13:10:30|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|0
1627996240000|2021-08-03 13:10:40|5177.43|5177.43|5178.34|5178.34|5178.34|5178.34|5177.43|5177.43|0
1627996250000|2021-08-03 13:10:50|5177.4|5177.4|5177.19|5177.19|5177.4|5177.4|5177.19|5177.19|0
1627996260000|2021-08-03 13:11:00|5177.77|5177.77|5177.19|5177.19|5177.77|5177.77|5177.19|5177.19|0
1627996270000|2021-08-03 13:11:10|5177.77|5177.77|5178.7|5178.7|5178.7|5178.7|5177.77|5177.77|0
1627996280000|2021-08-03 13:11:20|5180.02|5180.02|5180.24|5180.24|5180.24|5180.24|5180|5180|0
1627996290000|2021-08-03 13:11:30|5180.45|5180.45|5178.72|5178.72|5180.45|5180.45|5178.72|5178.72|0
1627996300000|2021-08-03 13:11:40|5179.39|5179.39|5179.11|5179.11|5179.4|5179.4|5179.11|5179.11|0
1627996310000|2021-08-03 13:11:50|5178.53|5178.53|5177.52|5177.52|5178.53|5178.53|5177.52|5177.52|0
1627996320000|2021-08-03 13:12:00|5177.31|5177.31|5177.52|5177.52|5177.52|5177.52|5177.09|5177.09|0
1627996330000|2021-08-03 13:12:10|5178.1|5178.1|5178.1|5178.1|5178.1|5178.1|5178.1|5178.1|0
1627996350000|2021-08-03 13:12:30|5177.52|5177.52|5177.31|5177.31|5177.81|5177.81|5177.31|5177.31|0
1627996360000|2021-08-03 13:12:40|5177.55|5177.55|5177.31|5177.31|5177.55|5177.55|5177.31|5177.31|0
1627996380000|2021-08-03 13:13:00|5177.6|5177.6|5177.36|5177.36|5177.6|5177.6|5177.36|5177.36|0
1627996390000|2021-08-03 13:13:10|5177.57|5177.57|5180.13|5180.13|5180.86|5180.86|5177.57|5177.57|0
1627996400000|2021-08-03 13:13:20|5180.82|5180.82|5179.99|5179.99|5180.82|5180.82|5179.68|5179.68|0
1627996410000|2021-08-03 13:13:30|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|0
1627996420000|2021-08-03 13:13:40|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|0
1627996430000|2021-08-03 13:13:50|5180.84|5180.84|5181.93|5181.93|5181.93|5181.93|5180.84|5180.84|0
1627996440000|2021-08-03 13:14:00|5182.22|5182.22|5180.13|5180.13|5182.79|5182.79|5180.13|5180.13|0
1627996460000|2021-08-03 13:14:20|5180.42|5180.42|5179.36|5179.36|5180.42|5180.42|5179.36|5179.36|0
1627996470000|2021-08-03 13:14:30|5179.38|5179.38|5178.75|5178.75|5179.38|5179.38|5178.52|5178.52|0
1627996490000|2021-08-03 13:14:50|5179.04|5179.04|5179.28|5179.28|5179.62|5179.62|5179.04|5179.04|0
1627996500000|2021-08-03 13:15:00|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|0
1627996510000|2021-08-03 13:15:10|5178.56|5178.56|5179.03|5179.03|5179.03|5179.03|5178.56|5178.56|0
1627996520000|2021-08-03 13:15:20|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|0
1627996540000|2021-08-03 13:15:40|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|5179.01|5179.01|0
1627996550000|2021-08-03 13:15:50|5179.38|5179.38|5178.19|5178.19|5179.43|5179.43|5178.19|5178.19|0
1627996560000|2021-08-03 13:16:00|5177.9|5177.9|5178.47|5178.47|5178.76|5178.76|5177.9|5177.9|0
1627996570000|2021-08-03 13:16:10|5179.34|5179.34|5178.84|5178.84|5179.34|5179.34|5178.84|5178.84|0
1627996580000|2021-08-03 13:16:20|5178.55|5178.55|5178.89|5178.89|5179.13|5179.13|5178.55|5178.55|0
1627996590000|2021-08-03 13:16:30|5178.87|5178.87|5177.6|5177.6|5178.87|5178.87|5177.6|5177.6|0
1627996600000|2021-08-03 13:16:40|5177.31|5177.31|5177.06|5177.06|5177.31|5177.31|5176.81|5176.81|0
1627996610000|2021-08-03 13:16:50|5177.1|5177.1|5176.86|5176.86|5177.1|5177.1|5176.86|5176.86|0
1627996640000|2021-08-03 13:17:20|5176.84|5176.84|5178.82|5178.82|5179.06|5179.06|5176.81|5176.81|0
1627996650000|2021-08-03 13:17:30|5179.04|5179.04|5179.04|5179.04|5179.55|5179.55|5178.82|5178.82|0
1627996660000|2021-08-03 13:17:40|5178.37|5178.37|5178.88|5178.88|5178.88|5178.88|5178.37|5178.37|0
1627996670000|2021-08-03 13:17:50|5179.45|5179.45|5179.09|5179.09|5179.45|5179.45|5178.88|5178.88|0
1627996680000|2021-08-03 13:18:00|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|0
1627996690000|2021-08-03 13:18:10|5179.97|5179.97|5179.94|5179.94|5179.97|5179.97|5179.94|5179.94|0
1627996700000|2021-08-03 13:18:20|5180.52|5180.52|5184.38|5184.38|5184.38|5184.38|5180.52|5180.52|0
1627996720000|2021-08-03 13:18:40|5184.39|5184.39|5184.39|5184.39|5184.39|5184.39|5184.39|5184.39|0
1627996740000|2021-08-03 13:19:00|5184.16|5184.16|5183.17|5183.17|5184.16|5184.16|5183.17|5183.17|0
1627996750000|2021-08-03 13:19:10|5182.6|5182.6|5180.86|5180.86|5182.6|5182.6|5180.86|5180.86|0
1627996760000|2021-08-03 13:19:20|5180|5180|5179.32|5179.32|5180|5180|5179.32|5179.32|0
1627996770000|2021-08-03 13:19:30|5179.03|5179.03|5178.74|5178.74|5179.03|5179.03|5178.74|5178.74|0
1627996780000|2021-08-03 13:19:40|5179.17|5179.17|5181.1|5181.1|5181.1|5181.1|5179.17|5179.17|0
1627996790000|2021-08-03 13:19:50|5181.57|5181.57|5182.15|5182.15|5183.02|5183.02|5181.57|5181.57|0
1627996800000|2021-08-03 13:20:00|5182.13|5182.13|5180.3|5180.3|5182.13|5182.13|5180.09|5180.09|0
1627996810000|2021-08-03 13:20:10|5180.81|5180.81|5180.88|5180.88|5181.31|5181.31|5180.67|5180.67|0
1627996820000|2021-08-03 13:20:20|5180.66|5180.66|5180.95|5180.95|5180.95|5180.95|5180.66|5180.66|0
1627996830000|2021-08-03 13:20:30|5181.17|5181.17|5182.07|5182.07|5182.07|5182.07|5181.17|5181.17|0
1627996840000|2021-08-03 13:20:40|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|0
1627996850000|2021-08-03 13:20:50|5181.64|5181.64|5181.37|5181.37|5181.64|5181.64|5181.37|5181.37|0
1627996860000|2021-08-03 13:21:00|5181.65|5181.65|5181.92|5181.92|5182.23|5182.23|5181.65|5181.65|0
1627996880000|2021-08-03 13:21:20|5181.96|5181.96|5182.46|5182.46|5182.46|5182.46|5181.96|5181.96|0
1627996890000|2021-08-03 13:21:30|5183.32|5183.32|5183.9|5183.9|5183.9|5183.9|5183.03|5183.03|0
1627996900000|2021-08-03 13:21:40|5184.62|5184.62|5185.48|5185.48|5185.48|5185.48|5184.62|5184.62|0
1627996910000|2021-08-03 13:21:50|5185.52|5185.52|5185.5|5185.5|5185.52|5185.52|5185.5|5185.5|0
1627996920000|2021-08-03 13:22:00|5186.08|5186.08|5186.8|5186.8|5186.8|5186.8|5186.08|5186.08|0
1627996930000|2021-08-03 13:22:10|5187.01|5187.01|5187.92|5187.92|5187.92|5187.92|5187.01|5187.01|0
1627996950000|2021-08-03 13:22:30|5187.63|5187.63|5188.21|5188.21|5188.21|5188.21|5187.63|5187.63|0
1627996960000|2021-08-03 13:22:40|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1627996970000|2021-08-03 13:22:50|5188.4|5188.4|5187.42|5187.42|5188.4|5188.4|5187.2|5187.2|0
1627996980000|2021-08-03 13:23:00|5187.13|5187.13|5186.75|5186.75|5187.13|5187.13|5186.19|5186.19|0
1627996990000|2021-08-03 13:23:10|5187.04|5187.04|5187.91|5187.91|5187.91|5187.91|5187.04|5187.04|0
1627997000000|2021-08-03 13:23:20|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|0
1627997010000|2021-08-03 13:23:30|5188.77|5188.77|5188.2|5188.2|5188.77|5188.77|5188.2|5188.2|0
1627997020000|2021-08-03 13:23:40|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|0
1627997030000|2021-08-03 13:23:50|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|0
1627997040000|2021-08-03 13:24:00|5188.64|5188.64|5188.64|5188.64|5188.64|5188.64|5188.64|5188.64|0
1627997050000|2021-08-03 13:24:10|5188.85|5188.85|5185.58|5185.58|5188.85|5188.85|5185.43|5185.43|0
1627997060000|2021-08-03 13:24:20|5185.79|5185.79|5184.74|5184.74|5185.79|5185.79|5184.74|5184.74|0
1627997070000|2021-08-03 13:24:30|5184.16|5184.16|5185.74|5185.74|5185.74|5185.74|5183.58|5183.58|0
1627997080000|2021-08-03 13:24:40|5186.17|5186.17|5186.59|5186.59|5187.33|5187.33|5186.17|5186.17|0
1627997090000|2021-08-03 13:24:50|5186.88|5186.88|5187.02|5187.02|5187.17|5187.17|5186.59|5186.59|0
1627997100000|2021-08-03 13:25:00|5186.37|5186.37|5186.88|5186.88|5186.88|5186.88|5186.37|5186.37|0
1627997120000|2021-08-03 13:25:20|5186.66|5186.66|5187.02|5187.02|5187.02|5187.02|5186.44|5186.44|0
1627997130000|2021-08-03 13:25:30|5187.45|5187.45|5187.93|5187.93|5187.93|5187.93|5187.45|5187.45|0
1627997140000|2021-08-03 13:25:40|5187.97|5187.97|5187.97|5187.97|5188.26|5188.26|5187.68|5187.68|0
1627997150000|2021-08-03 13:25:50|5188.55|5188.55|5188.04|5188.04|5188.55|5188.55|5187.76|5187.76|0
1627997160000|2021-08-03 13:26:00|5188.33|5188.33|5191.81|5191.81|5191.81|5191.81|5188.33|5188.33|0
1627997170000|2021-08-03 13:26:10|5191.23|5191.23|5191.27|5191.27|5191.27|5191.27|5191.23|5191.23|0
1627997180000|2021-08-03 13:26:20|5191.7|5191.7|5191.99|5191.99|5192.35|5192.35|5191.7|5191.7|0
1627997190000|2021-08-03 13:26:30|5192.01|5192.01|5193.39|5193.39|5193.62|5193.62|5192.01|5192.01|0
1627997200000|2021-08-03 13:26:40|5193.62|5193.62|5192.42|5192.42|5193.62|5193.62|5192.31|5192.31|0
1627997210000|2021-08-03 13:26:50|5192.71|5192.71|5193.65|5193.65|5193.94|5193.94|5192.42|5192.42|0
1627997220000|2021-08-03 13:27:00|5193.94|5193.94|5193.49|5193.49|5193.94|5193.94|5193.08|5193.08|0
1627997230000|2021-08-03 13:27:10|5193.7|5193.7|5193.13|5193.13|5193.99|5193.99|5193.13|5193.13|0
1627997240000|2021-08-03 13:27:20|5192.55|5192.55|5193.13|5193.13|5193.13|5193.13|5191.74|5191.74|0
1627997250000|2021-08-03 13:27:30|5192.91|5192.91|5191.4|5191.4|5192.91|5192.91|5191.4|5191.4|0
1627997260000|2021-08-03 13:27:40|5191.16|5191.16|5189.5|5189.5|5191.16|5191.16|5188.05|5188.05|0
1627997270000|2021-08-03 13:27:50|5188.63|5188.63|5188.71|5188.71|5188.92|5188.92|5188.42|5188.42|0
1627997280000|2021-08-03 13:28:00|5189|5189|5191.78|5191.78|5191.78|5191.78|5189|5189|0
1627997290000|2021-08-03 13:28:10|5191.49|5191.49|5189.26|5189.26|5191.49|5191.49|5189.26|5189.26|0
1627997300000|2021-08-03 13:28:20|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|0
1627997310000|2021-08-03 13:28:30|5190.94|5190.94|5189.91|5189.91|5190.94|5190.94|5189.91|5189.91|0
1627997330000|2021-08-03 13:28:50|5191.64|5191.64|5192.34|5192.34|5192.34|5192.34|5191.64|5191.64|0
1627997340000|2021-08-03 13:29:00|5191.67|5191.67|5190.01|5190.01|5191.96|5191.96|5189.22|5189.22|0
1627997350000|2021-08-03 13:29:10|5189.43|5189.43|5188.64|5188.64|5189.43|5189.43|5188.64|5188.64|0
1627997360000|2021-08-03 13:29:20|5188.35|5188.35|5187.53|5187.53|5188.45|5188.45|5187.53|5187.53|0
1627997370000|2021-08-03 13:29:30|5187.24|5187.24|5188.75|5188.75|5188.75|5188.75|5187.24|5187.24|0
1627997380000|2021-08-03 13:29:40|5187.59|5187.59|5191.35|5191.35|5191.35|5191.35|5187.59|5187.59|0
1627997390000|2021-08-03 13:29:50|5192.3|5192.3|5187.25|5187.25|5193.81|5193.81|5186.16|5186.16|0
1627997400000|2021-08-03 13:30:00|5186.96|5186.96|5181.04|5181.04|5188.9|5188.9|5175.88|5175.88|0
1627997410000|2021-08-03 13:30:10|5181.25|5181.25|5175.07|5175.07|5182.57|5182.57|5172.65|5172.65|0
1627997420000|2021-08-03 13:30:20|5175.31|5175.31|5183.3|5183.3|5183.3|5183.3|5175.02|5175.02|0
1627997430000|2021-08-03 13:30:30|5185.11|5185.11|5191.54|5191.54|5192.7|5192.7|5184.12|5184.12|0
1627997440000|2021-08-03 13:30:40|5191.25|5191.25|5192.16|5192.16|5193.93|5193.93|5189.65|5189.65|0
1627997450000|2021-08-03 13:30:50|5192.74|5192.74|5191.42|5191.42|5192.74|5192.74|5190.82|5190.82|0
1627997460000|2021-08-03 13:31:00|5191.71|5191.71|5200.33|5200.33|5200.57|5200.57|5191.42|5191.42|0
1627997470000|2021-08-03 13:31:10|5200.81|5200.81|5192.53|5192.53|5203.26|5203.26|5192.53|5192.53|0
1627997480000|2021-08-03 13:31:20|5192.1|5192.1|5192.81|5192.81|5196.07|5196.07|5192.1|5192.1|0
1627997490000|2021-08-03 13:31:30|5192.59|5192.59|5187.78|5187.78|5192.59|5192.59|5186.03|5186.03|0
1627997500000|2021-08-03 13:31:40|5187.51|5187.51|5190.26|5190.26|5190.26|5190.26|5187.51|5187.51|0
1627997510000|2021-08-03 13:31:50|5190.49|5190.49|5195.92|5195.92|5195.92|5195.92|5189.84|5189.84|0
1627997520000|2021-08-03 13:32:00|5197.93|5197.93|5193.95|5193.95|5200.45|5200.45|5193.95|5193.95|0
1627997530000|2021-08-03 13:32:10|5194.53|5194.53|5196.31|5196.31|5196.93|5196.93|5193.97|5193.97|0
1627997540000|2021-08-03 13:32:20|5196.6|5196.6|5199.9|5199.9|5201.06|5201.06|5196.6|5196.6|0
1627997550000|2021-08-03 13:32:30|5199.32|5199.32|5198.15|5198.15|5199.87|5199.87|5198.15|5198.15|0
1627997560000|2021-08-03 13:32:40|5197.91|5197.91|5199.21|5199.21|5199.21|5199.21|5197.12|5197.12|0
1627997570000|2021-08-03 13:32:50|5199.5|5199.5|5195.56|5195.56|5199.5|5199.5|5195.34|5195.34|0
1627997580000|2021-08-03 13:33:00|5196.13|5196.13|5191.52|5191.52|5196.13|5196.13|5190.7|5190.7|0
1627997590000|2021-08-03 13:33:10|5190.57|5190.57|5190.9|5190.9|5191.34|5191.34|5186.69|5186.69|0
1627997600000|2021-08-03 13:33:20|5192.56|5192.56|5187.88|5187.88|5193.77|5193.77|5187.88|5187.88|0
1627997610000|2021-08-03 13:33:30|5188.17|5188.17|5188.96|5188.96|5192.07|5192.07|5187.02|5187.02|0
1627997620000|2021-08-03 13:33:40|5190.11|5190.11|5183.49|5183.49|5190.11|5190.11|5181.88|5181.88|0
1627997630000|2021-08-03 13:33:50|5183.73|5183.73|5184.53|5184.53|5185.21|5185.21|5183.73|5183.73|0
1627997640000|2021-08-03 13:34:00|5184.75|5184.75|5187.59|5187.59|5188.5|5188.5|5184.56|5184.56|0
1627997650000|2021-08-03 13:34:10|5187.3|5187.3|5188.4|5188.4|5188.83|5188.83|5185.74|5185.74|0
1627997660000|2021-08-03 13:34:20|5187.54|5187.54|5190.08|5190.08|5190.08|5190.08|5186.6|5186.6|0
1627997670000|2021-08-03 13:34:30|5190.32|5190.32|5191.97|5191.97|5191.97|5191.97|5190.32|5190.32|0
1627997680000|2021-08-03 13:34:40|5191.75|5191.75|5191.21|5191.21|5192.19|5192.19|5191.21|5191.21|0
1627997690000|2021-08-03 13:34:50|5190.57|5190.57|5188.1|5188.1|5190.57|5190.57|5187.42|5187.42|0
1627997700000|2021-08-03 13:35:00|5188.32|5188.32|5184.02|5184.02|5188.32|5188.32|5183.71|5183.71|0
1627997710000|2021-08-03 13:35:10|5183.58|5183.58|5180.31|5180.31|5183.58|5183.58|5178.82|5178.82|0
1627997720000|2021-08-03 13:35:20|5180.6|5180.6|5184.51|5184.51|5185.5|5185.5|5180.6|5180.6|0
1627997730000|2021-08-03 13:35:30|5184.22|5184.22|5177.95|5177.95|5184.22|5184.22|5177.95|5177.95|0
1627997740000|2021-08-03 13:35:40|5176.29|5176.29|5174.93|5174.93|5176.29|5176.29|5172.64|5172.64|0
1627997750000|2021-08-03 13:35:50|5175.37|5175.37|5173.37|5173.37|5175.37|5175.37|5173.37|5173.37|0
1627997760000|2021-08-03 13:36:00|5173.16|5173.16|5173.16|5173.16|5173.85|5173.85|5170.92|5170.92|0
1627997770000|2021-08-03 13:36:10|5173.38|5173.38|5172.06|5172.06|5173.59|5173.59|5170.78|5170.78|0
1627997780000|2021-08-03 13:36:20|5171.84|5171.84|5172.43|5172.43|5172.64|5172.64|5171.13|5171.13|0
1627997790000|2021-08-03 13:36:30|5171.85|5171.85|5170.42|5170.42|5172.65|5172.65|5170.42|5170.42|0
1627997800000|2021-08-03 13:36:40|5171.29|5171.29|5170.7|5170.7|5172.24|5172.24|5170.64|5170.64|0
1627997810000|2021-08-03 13:36:50|5170.99|5170.99|5170.9|5170.9|5171.14|5171.14|5169.2|5169.2|0
1627997820000|2021-08-03 13:37:00|5170.61|5170.61|5166.2|5166.2|5170.61|5170.61|5166.2|5166.2|0
1627997830000|2021-08-03 13:37:10|5166.18|5166.18|5163.23|5163.23|5166.2|5166.2|5162.65|5162.65|0
1627997840000|2021-08-03 13:37:20|5163.66|5163.66|5165.79|5165.79|5167.34|5167.34|5163.66|5163.66|0
1627997850000|2021-08-03 13:37:30|5165.75|5165.75|5163.44|5163.44|5165.75|5165.75|5162.51|5162.51|0
1627997860000|2021-08-03 13:37:40|5162.01|5162.01|5162.34|5162.34|5163.67|5163.67|5161.4|5161.4|0
1627997870000|2021-08-03 13:37:50|5163.14|5163.14|5163.75|5163.75|5164.32|5164.32|5162.92|5162.92|0
1627997880000|2021-08-03 13:38:00|5163.78|5163.78|5162.56|5162.56|5164.22|5164.22|5162.54|5162.54|0
1627997890000|2021-08-03 13:38:10|5162.34|5162.34|5163.47|5163.47|5164.36|5164.36|5162.34|5162.34|0
1627997900000|2021-08-03 13:38:20|5163.69|5163.69|5162.14|5162.14|5164.17|5164.17|5162.14|5162.14|0
1627997910000|2021-08-03 13:38:30|5162.36|5162.36|5156.2|5156.2|5162.36|5162.36|5156.2|5156.2|0
1627997920000|2021-08-03 13:38:40|5155.81|5155.81|5152.09|5152.09|5155.81|5155.81|5151.68|5151.68|0
1627997930000|2021-08-03 13:38:50|5152.57|5152.57|5155.53|5155.53|5155.53|5155.53|5151.79|5151.79|0
1627997940000|2021-08-03 13:39:00|5155.32|5155.32|5151.09|5151.09|5155.32|5155.32|5151.09|5151.09|0
1627997950000|2021-08-03 13:39:10|5151.52|5151.52|5150.61|5150.61|5153.11|5153.11|5150.61|5150.61|0
1627997960000|2021-08-03 13:39:20|5150.18|5150.18|5148.76|5148.76|5150.69|5150.69|5148.47|5148.47|0
1627997970000|2021-08-03 13:39:30|5148.47|5148.47|5146.73|5146.73|5149.05|5149.05|5144.46|5144.46|0
1627997980000|2021-08-03 13:39:40|5147.31|5147.31|5149|5149|5150.01|5150.01|5147.31|5147.31|0
1627997990000|2021-08-03 13:39:50|5149.58|5149.58|5147.99|5147.99|5150.22|5150.22|5147.41|5147.41|0
1627998000000|2021-08-03 13:40:00|5148.2|5148.2|5143.56|5143.56|5148.78|5148.78|5142.79|5142.79|0
1627998010000|2021-08-03 13:40:10|5144.13|5144.13|5147.03|5147.03|5147.93|5147.93|5144.13|5144.13|0
1627998020000|2021-08-03 13:40:20|5147.32|5147.32|5141.56|5141.56|5147.32|5147.32|5141.56|5141.56|0
1627998030000|2021-08-03 13:40:30|5141.53|5141.53|5141.69|5141.69|5143.21|5143.21|5140.29|5140.29|0
1627998040000|2021-08-03 13:40:40|5140.83|5140.83|5140.88|5140.88|5140.88|5140.88|5140.3|5140.3|0
1627998050000|2021-08-03 13:40:50|5140.69|5140.69|5143.22|5143.22|5143.51|5143.51|5139.53|5139.53|0
1627998060000|2021-08-03 13:41:00|5143.87|5143.87|5150.43|5150.43|5150.43|5150.43|5143.87|5143.87|0
1627998070000|2021-08-03 13:41:10|5150.65|5150.65|5156.18|5156.18|5156.18|5156.18|5150.65|5150.65|0
1627998080000|2021-08-03 13:41:20|5157.13|5157.13|5157.44|5157.44|5160.24|5160.24|5156.86|5156.86|0
1627998090000|2021-08-03 13:41:30|5158.08|5158.08|5161.32|5161.32|5161.32|5161.32|5157.44|5157.44|0
1627998100000|2021-08-03 13:41:40|5161.34|5161.34|5158.69|5158.69|5161.34|5161.34|5158.36|5158.36|0
1627998110000|2021-08-03 13:41:50|5157.38|5157.38|5161.16|5161.16|5161.16|5161.16|5157.38|5157.38|0
1627998120000|2021-08-03 13:42:00|5161.73|5161.73|5163.72|5163.72|5165.26|5165.26|5161.73|5161.73|0
1627998130000|2021-08-03 13:42:10|5164.15|5164.15|5158.7|5158.7|5165.02|5165.02|5158.05|5158.05|0
1627998140000|2021-08-03 13:42:20|5157.98|5157.98|5155.07|5155.07|5157.98|5157.98|5155.07|5155.07|0
1627998150000|2021-08-03 13:42:30|5155.94|5155.94|5155.51|5155.51|5156.37|5156.37|5155.51|5155.51|0
1627998160000|2021-08-03 13:42:40|5155|5155|5155.82|5155.82|5156.3|5156.3|5153.92|5153.92|0
1627998170000|2021-08-03 13:42:50|5155.24|5155.24|5152.25|5152.25|5155.24|5155.24|5152.25|5152.25|0
1627998180000|2021-08-03 13:43:00|5151.32|5151.32|5153.86|5153.86|5154.48|5154.48|5151.32|5151.32|0
1627998190000|2021-08-03 13:43:10|5152.69|5152.69|5144.95|5144.95|5152.69|5152.69|5144.95|5144.95|0
1627998200000|2021-08-03 13:43:20|5144.96|5144.96|5148.57|5148.57|5148.76|5148.76|5144.66|5144.66|0
1627998210000|2021-08-03 13:43:30|5148.09|5148.09|5150.78|5150.78|5150.78|5150.78|5147.01|5147.01|0
1627998220000|2021-08-03 13:43:40|5151.02|5151.02|5149.08|5149.08|5151.02|5151.02|5149.08|5149.08|0
1627998230000|2021-08-03 13:43:50|5149.29|5149.29|5150.85|5150.85|5150.85|5150.85|5149.08|5149.08|0
1627998240000|2021-08-03 13:44:00|5150.56|5150.56|5146.86|5146.86|5150.56|5150.56|5146.51|5146.51|0
1627998250000|2021-08-03 13:44:10|5147.15|5147.15|5142.53|5142.53|5147.15|5147.15|5142.53|5142.53|0
1627998260000|2021-08-03 13:44:20|5141.86|5141.86|5148.24|5148.24|5148.24|5148.24|5141.43|5141.43|0
1627998270000|2021-08-03 13:44:30|5148.82|5148.82|5147.22|5147.22|5149.04|5149.04|5145.37|5145.37|0
1627998280000|2021-08-03 13:44:40|5148.38|5148.38|5148.83|5148.83|5149.68|5149.68|5148.38|5148.38|0
1627998290000|2021-08-03 13:44:50|5149.7|5149.7|5150.51|5150.51|5151.94|5151.94|5149.41|5149.41|0
1627998300000|2021-08-03 13:45:00|5149.69|5149.69|5143.6|5143.6|5149.69|5149.69|5143.6|5143.6|0
1627998310000|2021-08-03 13:45:10|5143.31|5143.31|5142.94|5142.94|5143.52|5143.52|5142.65|5142.65|0
1627998320000|2021-08-03 13:45:20|5142.7|5142.7|5141.17|5141.17|5144.96|5144.96|5141.17|5141.17|0
1627998330000|2021-08-03 13:45:30|5141.4|5141.4|5138.27|5138.27|5142.2|5142.2|5138.27|5138.27|0
1627998340000|2021-08-03 13:45:40|5138.01|5138.01|5139.23|5139.23|5139.91|5139.91|5138.01|5138.01|0
1627998350000|2021-08-03 13:45:50|5139.69|5139.69|5138.59|5138.59|5140.85|5140.85|5137.22|5137.22|0
1627998360000|2021-08-03 13:46:00|5138.88|5138.88|5140.18|5140.18|5140.68|5140.68|5137.58|5137.58|0
1627998370000|2021-08-03 13:46:10|5140.61|5140.61|5138.74|5138.74|5140.61|5140.61|5138.74|5138.74|0
1627998380000|2021-08-03 13:46:20|5139.17|5139.17|5138.3|5138.3|5139.17|5139.17|5137.65|5137.65|0
1627998390000|2021-08-03 13:46:30|5137.87|5137.87|5136.45|5136.45|5137.87|5137.87|5134.28|5134.28|0
1627998400000|2021-08-03 13:46:40|5135.59|5135.59|5136.45|5136.45|5136.45|5136.45|5135.59|5135.59|0
1627998410000|2021-08-03 13:46:50|5135.87|5135.87|5133|5133|5135.87|5135.87|5132.42|5132.42|0
1627998420000|2021-08-03 13:47:00|5133.64|5133.64|5133.41|5133.41|5135.23|5135.23|5133.41|5133.41|0
1627998430000|2021-08-03 13:47:10|5133.12|5133.12|5130.34|5130.34|5133.12|5133.12|5130.12|5130.12|0
1627998440000|2021-08-03 13:47:20|5131.51|5131.51|5130.89|5130.89|5132.16|5132.16|5130.88|5130.88|0
1627998450000|2021-08-03 13:47:30|5129.81|5129.81|5129.42|5129.42|5129.81|5129.81|5127.58|5127.58|0
1627998460000|2021-08-03 13:47:40|5128.48|5128.48|5127.77|5127.77|5128.48|5128.48|5127.55|5127.55|0
1627998470000|2021-08-03 13:47:50|5128.2|5128.2|5127.87|5127.87|5128.91|5128.91|5127.12|5127.12|0
1627998480000|2021-08-03 13:48:00|5128.3|5128.3|5127.69|5127.69|5128.52|5128.52|5125.66|5125.66|0
1627998490000|2021-08-03 13:48:10|5127.71|5127.71|5129.82|5129.82|5129.82|5129.82|5127.71|5127.71|0
1627998500000|2021-08-03 13:48:20|5129.8|5129.8|5129.61|5129.61|5132.15|5132.15|5129.61|5129.61|0
1627998510000|2021-08-03 13:48:30|5129.32|5129.32|5130.69|5130.69|5130.76|5130.76|5129.32|5129.32|0
1627998520000|2021-08-03 13:48:40|5130.98|5130.98|5131.19|5131.19|5132.67|5132.67|5130.98|5130.98|0
1627998530000|2021-08-03 13:48:50|5131.4|5131.4|5129.64|5129.64|5131.4|5131.4|5129.56|5129.56|0
1627998540000|2021-08-03 13:49:00|5129.88|5129.88|5131.38|5131.38|5132.17|5132.17|5129.65|5129.65|0
1627998550000|2021-08-03 13:49:10|5131.61|5131.61|5126.75|5126.75|5131.61|5131.61|5125.09|5125.09|0
1627998560000|2021-08-03 13:49:20|5127.46|5127.46|5124.77|5124.77|5127.46|5127.46|5124.77|5124.77|0
1627998570000|2021-08-03 13:49:30|5125.64|5125.64|5128.65|5128.65|5128.86|5128.86|5125.64|5125.64|0
1627998580000|2021-08-03 13:49:40|5128.86|5128.86|5125.88|5125.88|5128.86|5128.86|5125.88|5125.88|0
1627998590000|2021-08-03 13:49:50|5125.3|5125.3|5123.87|5123.87|5125.3|5125.3|5123.87|5123.87|0
1627998600000|2021-08-03 13:50:00|5122.72|5122.72|5118.7|5118.7|5122.72|5122.72|5118.7|5118.7|0
1627998610000|2021-08-03 13:50:10|5119.56|5119.56|5118.6|5118.6|5119.56|5119.56|5117.74|5117.74|0
1627998620000|2021-08-03 13:50:20|5119.32|5119.32|5120.51|5120.51|5121.31|5121.31|5119.32|5119.32|0
1627998630000|2021-08-03 13:50:30|5120.99|5120.99|5119.43|5119.43|5120.99|5120.99|5118.73|5118.73|0
1627998640000|2021-08-03 13:50:40|5118.85|5118.85|5120.1|5120.1|5121.15|5121.15|5118.85|5118.85|0
1627998650000|2021-08-03 13:50:50|5120.31|5120.31|5123.1|5123.1|5123.39|5123.39|5120.07|5120.07|0
1627998660000|2021-08-03 13:51:00|5122.21|5122.21|5126.76|5126.76|5126.76|5126.76|5122.21|5122.21|0
1627998670000|2021-08-03 13:51:10|5127.05|5127.05|5129.39|5129.39|5131.04|5131.04|5127.05|5127.05|0
1627998680000|2021-08-03 13:51:20|5129.68|5129.68|5130.98|5130.98|5130.98|5130.98|5126.07|5126.07|0
1627998690000|2021-08-03 13:51:30|5131.19|5131.19|5131.77|5131.77|5132.06|5132.06|5131.19|5131.19|0
1627998700000|2021-08-03 13:51:40|5131.99|5131.99|5133.74|5133.74|5134.51|5134.51|5131.99|5131.99|0
1627998710000|2021-08-03 13:51:50|5133.72|5133.72|5137.88|5137.88|5137.9|5137.9|5133.72|5133.72|0
1627998720000|2021-08-03 13:52:00|5139.18|5139.18|5138.44|5138.44|5141.15|5141.15|5138.15|5138.15|0
1627998730000|2021-08-03 13:52:10|5138.66|5138.66|5137.24|5137.24|5138.66|5138.66|5136.8|5136.8|0
1627998740000|2021-08-03 13:52:20|5136.95|5136.95|5132.55|5132.55|5138.5|5138.5|5132.55|5132.55|0
1627998750000|2021-08-03 13:52:30|5133.7|5133.7|5132.56|5132.56|5133.85|5133.85|5132.56|5132.56|0
1627998760000|2021-08-03 13:52:40|5131.69|5131.69|5136.4|5136.4|5136.4|5136.4|5131.69|5131.69|0
1627998770000|2021-08-03 13:52:50|5136.18|5136.18|5135.1|5135.1|5136.18|5136.18|5135.1|5135.1|0
1627998780000|2021-08-03 13:53:00|5134.81|5134.81|5125.74|5125.74|5134.81|5134.81|5125.74|5125.74|0
1627998790000|2021-08-03 13:53:10|5125.72|5125.72|5125.01|5125.01|5126.18|5126.18|5124.59|5124.59|0
1627998800000|2021-08-03 13:53:20|5124.43|5124.43|5124.96|5124.96|5125.97|5125.97|5123.57|5123.57|0
1627998810000|2021-08-03 13:53:30|5124.67|5124.67|5126.61|5126.61|5127.19|5127.19|5124.09|5124.09|0
1627998820000|2021-08-03 13:53:40|5127.48|5127.48|5127.17|5127.17|5129.13|5129.13|5126.9|5126.9|0
1627998830000|2021-08-03 13:53:50|5128.03|5128.03|5132.47|5132.47|5132.47|5132.47|5128.03|5128.03|0
1627998840000|2021-08-03 13:54:00|5132.95|5132.95|5130.23|5130.23|5133.18|5133.18|5129.72|5129.72|0
1627998850000|2021-08-03 13:54:10|5130.47|5130.47|5132.57|5132.57|5132.57|5132.57|5128.95|5128.95|0
1627998860000|2021-08-03 13:54:20|5132.48|5132.48|5134.39|5134.39|5134.6|5134.6|5132.48|5132.48|0
1627998870000|2021-08-03 13:54:30|5134.1|5134.1|5133.49|5133.49|5134.1|5134.1|5133.17|5133.17|0
1627998880000|2021-08-03 13:54:40|5133.7|5133.7|5138|5138|5138|5138|5133.7|5133.7|0
1627998890000|2021-08-03 13:54:50|5137.71|5137.71|5138.93|5138.93|5138.93|5138.93|5137.71|5137.71|0
1627998900000|2021-08-03 13:55:00|5138.9|5138.9|5138.69|5138.69|5141.95|5141.95|5138.69|5138.69|0
1627998910000|2021-08-03 13:55:10|5140.27|5140.27|5140.56|5140.56|5142.5|5142.5|5140.27|5140.27|0
1627998920000|2021-08-03 13:55:20|5140.27|5140.27|5138.09|5138.09|5140.27|5140.27|5138.09|5138.09|0
1627998930000|2021-08-03 13:55:30|5136.66|5136.66|5137.3|5137.3|5137.3|5137.3|5136.66|5136.66|0
1627998940000|2021-08-03 13:55:40|5137.28|5137.28|5143.03|5143.03|5143.03|5143.03|5136.64|5136.64|0
1627998950000|2021-08-03 13:55:50|5144.82|5144.82|5146.79|5146.79|5148.3|5148.3|5144.82|5144.82|0
1627998960000|2021-08-03 13:56:00|5146.32|5146.32|5145.79|5145.79|5146.32|5146.32|5145.79|5145.79|0
1627998970000|2021-08-03 13:56:10|5146.27|5146.27|5151.47|5151.47|5151.47|5151.47|5145.83|5145.83|0
1627998980000|2021-08-03 13:56:20|5151.03|5151.03|5156.05|5156.05|5156.77|5156.77|5151.03|5151.03|0
1627998990000|2021-08-03 13:56:30|5157.21|5157.21|5156.35|5156.35|5157.49|5157.49|5155.04|5155.04|0
1627999000000|2021-08-03 13:56:40|5156.78|5156.78|5153.37|5153.37|5156.78|5156.78|5153.37|5153.37|0
1627999010000|2021-08-03 13:56:50|5153.8|5153.8|5155.5|5155.5|5155.5|5155.5|5153.51|5153.51|0
1627999020000|2021-08-03 13:57:00|5155.72|5155.72|5151.57|5151.57|5155.72|5155.72|5151|5151|0
1627999030000|2021-08-03 13:57:10|5150.67|5150.67|5153.06|5153.06|5153.06|5153.06|5150.67|5150.67|0
1627999040000|2021-08-03 13:57:20|5153.3|5153.3|5152.86|5152.86|5153.73|5153.73|5152.43|5152.43|0
1627999050000|2021-08-03 13:57:30|5152|5152|5150.87|5150.87|5152.14|5152.14|5150.85|5150.85|0
1627999060000|2021-08-03 13:57:40|5150.85|5150.85|5148.69|5148.69|5151.72|5151.72|5148.26|5148.26|0
1627999070000|2021-08-03 13:57:50|5146.59|5146.59|5145.48|5145.48|5146.59|5146.59|5145.19|5145.19|0
1627999080000|2021-08-03 13:58:00|5145.19|5145.19|5143.22|5143.22|5145.19|5145.19|5143.22|5143.22|0
1627999090000|2021-08-03 13:58:10|5143.8|5143.8|5143.7|5143.7|5145.57|5145.57|5143.7|5143.7|0
1627999100000|2021-08-03 13:58:20|5144.28|5144.28|5144.57|5144.57|5144.57|5144.57|5144.28|5144.28|0
1627999110000|2021-08-03 13:58:30|5145.15|5145.15|5146.89|5146.89|5148.91|5148.91|5145.15|5145.15|0
1627999120000|2021-08-03 13:58:40|5146.66|5146.66|5146.44|5146.44|5146.66|5146.66|5146.32|5146.32|0
1627999130000|2021-08-03 13:58:50|5145.84|5145.84|5144.49|5144.49|5145.84|5145.84|5143.92|5143.92|0
1627999140000|2021-08-03 13:59:00|5144.28|5144.28|5147.06|5147.06|5147.06|5147.06|5144.28|5144.28|0
1627999150000|2021-08-03 13:59:10|5146.48|5146.48|5146.7|5146.7|5146.92|5146.92|5146.27|5146.27|0
1627999160000|2021-08-03 13:59:20|5146.92|5146.92|5151.32|5151.32|5151.32|5151.32|5146.92|5146.92|0
1627999170000|2021-08-03 13:59:30|5150.89|5150.89|5147.35|5147.35|5150.89|5150.89|5146.19|5146.19|0
1627999180000|2021-08-03 13:59:40|5147.64|5147.64|5147.26|5147.26|5148.13|5148.13|5146.68|5146.68|0
1627999190000|2021-08-03 13:59:50|5147.05|5147.05|5148.98|5148.98|5148.98|5148.98|5147.05|5147.05|0
1627999200000|2021-08-03 14:00:00|5149.56|5149.56|5148.5|5148.5|5150.75|5150.75|5148.21|5148.21|0
1627999210000|2021-08-03 14:00:10|5149.36|5149.36|5149.15|5149.15|5149.36|5149.36|5149.15|5149.15|0
1627999220000|2021-08-03 14:00:20|5149.44|5149.44|5150.32|5150.32|5150.75|5150.75|5149.15|5149.15|0
1627999230000|2021-08-03 14:00:30|5150.03|5150.03|5150.03|5150.03|5150.26|5150.26|5146.73|5146.73|0
1627999240000|2021-08-03 14:00:40|5149.74|5149.74|5151.13|5151.13|5151.13|5151.13|5149.52|5149.52|0
1627999250000|2021-08-03 14:00:50|5150.84|5150.84|5152.83|5152.83|5153.11|5153.11|5148.6|5148.6|0
1627999260000|2021-08-03 14:01:00|5153.11|5153.11|5155.75|5155.75|5156.54|5156.54|5153.11|5153.11|0
1627999270000|2021-08-03 14:01:10|5156.33|5156.33|5153.76|5153.76|5156.33|5156.33|5153.47|5153.47|0
1627999280000|2021-08-03 14:01:20|5154.34|5154.34|5153.49|5153.49|5154.34|5154.34|5152.85|5152.85|0
1627999290000|2021-08-03 14:01:30|5153.71|5153.71|5153.01|5153.01|5154.02|5154.02|5153.01|5153.01|0
1627999300000|2021-08-03 14:01:40|5153|5153|5150.45|5150.45|5153|5153|5149.8|5149.8|0
1627999310000|2021-08-03 14:01:50|5150.66|5150.66|5152.11|5152.11|5152.4|5152.4|5150.66|5150.66|0
1627999320000|2021-08-03 14:02:00|5151.54|5151.54|5150.16|5150.16|5151.54|5151.54|5149.36|5149.36|0
1627999330000|2021-08-03 14:02:10|5150.45|5150.45|5149.87|5149.87|5150.95|5150.95|5149.87|5149.87|0
1627999340000|2021-08-03 14:02:20|5148.44|5148.44|5147.85|5147.85|5149.27|5149.27|5147.85|5147.85|0
1627999350000|2021-08-03 14:02:30|5147.56|5147.56|5149.05|5149.05|5149.63|5149.63|5147.11|5147.11|0
1627999360000|2021-08-03 14:02:40|5148.57|5148.57|5149.41|5149.41|5149.71|5149.71|5148|5148|0
1627999370000|2021-08-03 14:02:50|5149.7|5149.7|5151.69|5151.69|5151.69|5151.69|5148.9|5148.9|0
1627999380000|2021-08-03 14:03:00|5152.64|5152.64|5151.71|5151.71|5152.64|5152.64|5151.28|5151.28|0
1627999390000|2021-08-03 14:03:10|5152.29|5152.29|5152.39|5152.39|5153.06|5153.06|5151.86|5151.86|0
1627999400000|2021-08-03 14:03:20|5153.46|5153.46|5159.79|5159.79|5159.79|5159.79|5153.46|5153.46|0
1627999410000|2021-08-03 14:03:30|5160.72|5160.72|5163.96|5163.96|5163.96|5163.96|5160.72|5160.72|0
1627999420000|2021-08-03 14:03:40|5164.54|5164.54|5165.89|5165.89|5166.47|5166.47|5164.54|5164.54|0
1627999430000|2021-08-03 14:03:50|5165.39|5165.39|5165.17|5165.17|5165.67|5165.67|5165.1|5165.1|0
1627999440000|2021-08-03 14:04:00|5164.88|5164.88|5166.79|5166.79|5168.18|5168.18|5164.87|5164.87|0
1627999450000|2021-08-03 14:04:10|5167.66|5167.66|5171.2|5171.2|5171.2|5171.2|5167.51|5167.51|0
1627999460000|2021-08-03 14:04:20|5170.77|5170.77|5171.2|5171.2|5171.2|5171.2|5170.77|5170.77|0
1627999470000|2021-08-03 14:04:30|5170.77|5170.77|5171.58|5171.58|5171.58|5171.58|5170.46|5170.46|0
1627999480000|2021-08-03 14:04:40|5171.79|5171.79|5171.66|5171.66|5171.95|5171.95|5171.45|5171.45|0
1627999490000|2021-08-03 14:04:50|5171.37|5171.37|5168.73|5168.73|5171.85|5171.85|5168.73|5168.73|0
1627999500000|2021-08-03 14:05:00|5168.44|5168.44|5170.79|5170.79|5171.58|5171.58|5168.44|5168.44|0
1627999510000|2021-08-03 14:05:10|5170.78|5170.78|5163.7|5163.7|5170.78|5170.78|5163.7|5163.7|0
1627999520000|2021-08-03 14:05:20|5163.68|5163.68|5162.46|5162.46|5163.68|5163.68|5161.96|5161.96|0
1627999530000|2021-08-03 14:05:30|5162.17|5162.17|5162.88|5162.88|5163.87|5163.87|5161.31|5161.31|0
1627999540000|2021-08-03 14:05:40|5162.59|5162.59|5163.37|5163.37|5163.6|5163.6|5161.66|5161.66|0
1627999550000|2021-08-03 14:05:50|5163.08|5163.08|5162.98|5162.98|5163.08|5163.08|5160.99|5160.99|0
1627999560000|2021-08-03 14:06:00|5164.71|5164.71|5168.32|5168.32|5168.75|5168.75|5164.71|5164.71|0
1627999570000|2021-08-03 14:06:10|5167.37|5167.37|5167.87|5167.87|5167.87|5167.87|5164.91|5164.91|0
1627999580000|2021-08-03 14:06:20|5168.16|5168.16|5173.82|5173.82|5173.82|5173.82|5167.11|5167.11|0
1627999590000|2021-08-03 14:06:30|5173.53|5173.53|5173.79|5173.79|5174.01|5174.01|5173.1|5173.1|0
1627999600000|2021-08-03 14:06:40|5174.37|5174.37|5177.58|5177.58|5177.58|5177.58|5174.37|5174.37|0
1627999610000|2021-08-03 14:06:50|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|0
1627999620000|2021-08-03 14:07:00|5178.69|5178.69|5177.69|5177.69|5179.2|5179.2|5177.04|5177.04|0
1627999630000|2021-08-03 14:07:10|5177.25|5177.25|5176.75|5176.75|5177.47|5177.47|5176.75|5176.75|0
1627999640000|2021-08-03 14:07:20|5177.04|5177.04|5185.7|5185.7|5185.7|5185.7|5177.04|5177.04|0
1627999650000|2021-08-03 14:07:30|5185.22|5185.22|5184.34|5184.34|5185.22|5185.22|5184.34|5184.34|0
1627999660000|2021-08-03 14:07:40|5184.43|5184.43|5185.23|5185.23|5186.4|5186.4|5183.53|5183.53|0
1627999670000|2021-08-03 14:07:50|5185.25|5185.25|5185.25|5185.25|5185.25|5185.25|5184.82|5184.82|0
1627999680000|2021-08-03 14:08:00|5185.04|5185.04|5185.14|5185.14|5185.71|5185.71|5181.66|5181.66|0
1627999690000|2021-08-03 14:08:10|5185.35|5185.35|5183.1|5183.1|5186.22|5186.22|5183.1|5183.1|0
1627999700000|2021-08-03 14:08:20|5182.67|5182.67|5183.6|5183.6|5183.67|5183.67|5182.09|5182.09|0
1627999710000|2021-08-03 14:08:30|5182.8|5182.8|5180.83|5180.83|5183.09|5183.09|5178.59|5178.59|0
1627999720000|2021-08-03 14:08:40|5181.12|5181.12|5181.04|5181.04|5181.4|5181.4|5180.54|5180.54|0
1627999730000|2021-08-03 14:08:50|5180.32|5180.32|5178.59|5178.59|5180.32|5180.32|5176.6|5176.6|0
1627999740000|2021-08-03 14:09:00|5179.46|5179.46|5181.39|5181.39|5182.45|5182.45|5179.46|5179.46|0
1627999750000|2021-08-03 14:09:10|5181.18|5181.18|5180.89|5180.89|5181.18|5181.18|5180.6|5180.6|0
1627999760000|2021-08-03 14:09:20|5181.18|5181.18|5180.53|5180.53|5181.68|5181.68|5180.53|5180.53|0
1627999770000|2021-08-03 14:09:30|5181.11|5181.11|5182.65|5182.65|5182.8|5182.8|5180.75|5180.75|0
1627999780000|2021-08-03 14:09:40|5183.08|5183.08|5181.51|5181.51|5183.08|5183.08|5181.49|5181.49|0
1627999790000|2021-08-03 14:09:50|5181.29|5181.29|5184.17|5184.17|5184.17|5184.17|5181.27|5181.27|0
1627999800000|2021-08-03 14:10:00|5183.52|5183.52|5177.23|5177.23|5183.52|5183.52|5177.23|5177.23|0
1627999810000|2021-08-03 14:10:10|5176.65|5176.65|5173.43|5173.43|5176.81|5176.81|5172.03|5172.03|0
1627999820000|2021-08-03 14:10:20|5173.35|5173.35|5174.22|5174.22|5175.13|5175.13|5173.35|5173.35|0
1627999830000|2021-08-03 14:10:30|5175.08|5175.08|5175.46|5175.46|5175.89|5175.89|5175.08|5175.08|0
1627999840000|2021-08-03 14:10:40|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|0
1627999850000|2021-08-03 14:10:50|5175.54|5175.54|5175.54|5175.54|5175.83|5175.83|5175.54|5175.54|0
1627999860000|2021-08-03 14:11:00|5175.52|5175.52|5182.3|5182.3|5182.74|5182.74|5175.52|5175.52|0
1627999870000|2021-08-03 14:11:10|5183.49|5183.49|5186.45|5186.45|5186.95|5186.95|5183.49|5183.49|0
1627999880000|2021-08-03 14:11:20|5185.8|5185.8|5182.48|5182.48|5186.15|5186.15|5182.48|5182.48|0
1627999890000|2021-08-03 14:11:30|5182.05|5182.05|5181.83|5181.83|5182.26|5182.26|5181.54|5181.54|0
1627999900000|2021-08-03 14:11:40|5183.13|5183.13|5188.47|5188.47|5188.47|5188.47|5183.13|5183.13|0
1627999910000|2021-08-03 14:11:50|5188.69|5188.69|5189.53|5189.53|5190.1|5190.1|5188.59|5188.59|0
1627999920000|2021-08-03 14:12:00|5189.74|5189.74|5187.33|5187.33|5190.01|5190.01|5186.32|5186.32|0
1627999930000|2021-08-03 14:12:10|5187.76|5187.76|5188.92|5188.92|5189.06|5189.06|5187.76|5187.76|0
1627999940000|2021-08-03 14:12:20|5188.49|5188.49|5188.96|5188.96|5189.97|5189.97|5188.15|5188.15|0
1627999950000|2021-08-03 14:12:30|5188.53|5188.53|5187.92|5187.92|5188.53|5188.53|5186.66|5186.66|0
1627999960000|2021-08-03 14:12:40|5188.68|5188.68|5187.06|5187.06|5188.78|5188.78|5186.85|5186.85|0
1627999970000|2021-08-03 14:12:50|5186.19|5186.19|5184.48|5184.48|5186.37|5186.37|5184.18|5184.18|0
1627999980000|2021-08-03 14:13:00|5184.77|5184.77|5185.49|5185.49|5185.49|5185.49|5184.48|5184.48|0
1627999990000|2021-08-03 14:13:10|5185.2|5185.2|5181.51|5181.51|5185.2|5185.2|5181.51|5181.51|0
1628000000000|2021-08-03 14:13:20|5182.37|5182.37|5182.6|5182.6|5183.57|5183.57|5181.8|5181.8|0
1628000010000|2021-08-03 14:13:30|5182.38|5182.38|5186.66|5186.66|5186.66|5186.66|5182.38|5182.38|0
1628000020000|2021-08-03 14:13:40|5186.37|5186.37|5186.29|5186.29|5187.24|5187.24|5183.95|5183.95|0
1628000030000|2021-08-03 14:13:50|5186.58|5186.58|5187.63|5187.63|5188.36|5188.36|5186.58|5186.58|0
1628000040000|2021-08-03 14:14:00|5187.92|5187.92|5186.55|5186.55|5189.38|5189.38|5186.31|5186.31|0
1628000050000|2021-08-03 14:14:10|5186.34|5186.34|5185.83|5185.83|5186.55|5186.55|5185.83|5185.83|0
1628000060000|2021-08-03 14:14:20|5186.41|5186.41|5184.44|5184.44|5186.41|5186.41|5183.58|5183.58|0
1628000070000|2021-08-03 14:14:30|5184.73|5184.73|5184.16|5184.16|5184.73|5184.73|5184.16|5184.16|0
1628000080000|2021-08-03 14:14:40|5184.39|5184.39|5183.68|5183.68|5185.84|5185.84|5183.68|5183.68|0
1628000090000|2021-08-03 14:14:50|5183.25|5183.25|5183.47|5183.47|5183.47|5183.47|5182.51|5182.51|0
1628000100000|2021-08-03 14:15:00|5183.45|5183.45|5185.4|5185.4|5186.05|5186.05|5183.45|5183.45|0
1628000110000|2021-08-03 14:15:10|5186.21|5186.21|5189.52|5189.52|5190.09|5190.09|5186.21|5186.21|0
1628000120000|2021-08-03 14:15:20|5189.23|5189.23|5190.85|5190.85|5190.85|5190.85|5188.98|5188.98|0
1628000130000|2021-08-03 14:15:30|5191.64|5191.64|5191.83|5191.83|5192.05|5192.05|5191.62|5191.62|0
1628000140000|2021-08-03 14:15:40|5192.26|5192.26|5198.04|5198.04|5198.23|5198.23|5191.83|5191.83|0
1628000150000|2021-08-03 14:15:50|5198.28|5198.28|5196.39|5196.39|5198.49|5198.49|5196.39|5196.39|0
1628000160000|2021-08-03 14:16:00|5196.82|5196.82|5194.31|5194.31|5196.82|5196.82|5194.31|5194.31|0
1628000170000|2021-08-03 14:16:10|5194.33|5194.33|5193.74|5193.74|5195.33|5195.33|5193.52|5193.52|0
1628000180000|2021-08-03 14:16:20|5193.52|5193.52|5194.77|5194.77|5194.99|5194.99|5193.52|5193.52|0
1628000190000|2021-08-03 14:16:30|5195.06|5195.06|5198.04|5198.04|5198.47|5198.47|5195.06|5195.06|0
1628000200000|2021-08-03 14:16:40|5197.75|5197.75|5199.01|5199.01|5199.47|5199.47|5197.75|5197.75|0
1628000210000|2021-08-03 14:16:50|5198.8|5198.8|5198.48|5198.48|5199.52|5199.52|5198.44|5198.44|0
1628000220000|2021-08-03 14:17:00|5198.69|5198.69|5200.98|5200.98|5201.89|5201.89|5198.69|5198.69|0
1628000230000|2021-08-03 14:17:10|5199.19|5199.19|5200.56|5200.56|5200.56|5200.56|5199.19|5199.19|0
1628000240000|2021-08-03 14:17:20|5200.77|5200.77|5201.56|5201.56|5201.99|5201.99|5200.42|5200.42|0
1628000250000|2021-08-03 14:17:30|5201.8|5201.8|5202.96|5202.96|5202.96|5202.96|5200.22|5200.22|0
1628000260000|2021-08-03 14:17:40|5203.25|5203.25|5206.6|5206.6|5206.6|5206.6|5203.25|5203.25|0
1628000270000|2021-08-03 14:17:50|5207.03|5207.03|5210.68|5210.68|5210.68|5210.68|5207.03|5207.03|0
1628000280000|2021-08-03 14:18:00|5210.7|5210.7|5207.35|5207.35|5211.13|5211.13|5207.14|5207.14|0
1628000290000|2021-08-03 14:18:10|5207.78|5207.78|5207.52|5207.52|5208.07|5208.07|5205.89|5205.89|0
1628000300000|2021-08-03 14:18:20|5207.81|5207.81|5207.23|5207.23|5210.74|5210.74|5207.23|5207.23|0
1628000310000|2021-08-03 14:18:30|5206.94|5206.94|5205.03|5205.03|5206.94|5206.94|5204.38|5204.38|0
1628000320000|2021-08-03 14:18:40|5205.99|5205.99|5203.43|5203.43|5206.11|5206.11|5203.14|5203.14|0
1628000330000|2021-08-03 14:18:50|5203.37|5203.37|5203.85|5203.85|5203.85|5203.85|5203.06|5203.06|0
1628000340000|2021-08-03 14:19:00|5204.14|5204.14|5208.19|5208.19|5208.19|5208.19|5204.14|5204.14|0
1628000350000|2021-08-03 14:19:10|5207.76|5207.76|5206.85|5206.85|5207.76|5207.76|5206.27|5206.27|0
1628000360000|2021-08-03 14:19:20|5207.09|5207.09|5210.62|5210.62|5210.62|5210.62|5207.09|5207.09|0
1628000370000|2021-08-03 14:19:30|5210.19|5210.19|5211.53|5211.53|5211.53|5211.53|5209.9|5209.9|0
1628000380000|2021-08-03 14:19:40|5210.95|5210.95|5208.82|5208.82|5210.95|5210.95|5208.82|5208.82|0
1628000390000|2021-08-03 14:19:50|5209.11|5209.11|5208.6|5208.6|5209.54|5209.54|5207.73|5207.73|0
1628000400000|2021-08-03 14:20:00|5208.31|5208.31|5208.16|5208.16|5208.31|5208.31|5206.95|5206.95|0
1628000410000|2021-08-03 14:20:10|5208.14|5208.14|5209.42|5209.42|5210.23|5210.23|5208.14|5208.14|0
1628000420000|2021-08-03 14:20:20|5209.64|5209.64|5211.18|5211.18|5211.18|5211.18|5209.64|5209.64|0
1628000430000|2021-08-03 14:20:30|5210.94|5210.94|5210.51|5210.51|5210.94|5210.94|5210.51|5210.51|0
1628000440000|2021-08-03 14:20:40|5210.08|5210.08|5208.71|5208.71|5210.08|5210.08|5208.71|5208.71|0
1628000450000|2021-08-03 14:20:50|5209.31|5209.31|5208.8|5208.8|5209.31|5209.31|5208.8|5208.8|0
1628000460000|2021-08-03 14:21:00|5209.09|5209.09|5208.13|5208.13|5209.12|5209.12|5205.11|5205.11|0
1628000470000|2021-08-03 14:21:10|5207.26|5207.26|5207.48|5207.48|5207.48|5207.48|5206.33|5206.33|0
1628000480000|2021-08-03 14:21:20|5207.53|5207.53|5206.27|5206.27|5207.53|5207.53|5205.69|5205.69|0
1628000490000|2021-08-03 14:21:30|5206.51|5206.51|5206.96|5206.96|5207.39|5207.39|5206.51|5206.51|0
1628000500000|2021-08-03 14:21:40|5206.74|5206.74|5205.36|5205.36|5206.74|5206.74|5205.14|5205.14|0
1628000510000|2021-08-03 14:21:50|5205.07|5205.07|5206.27|5206.27|5206.62|5206.62|5205.07|5205.07|0
1628000520000|2021-08-03 14:22:00|5206.28|5206.28|5205.71|5205.71|5206.28|5206.28|5205.71|5205.71|0
1628000530000|2021-08-03 14:22:10|5205.27|5205.27|5204.77|5204.77|5205.27|5205.27|5204.7|5204.7|0
1628000540000|2021-08-03 14:22:20|5203|5203|5199.82|5199.82|5203|5203|5199.82|5199.82|0
1628000550000|2021-08-03 14:22:30|5200.11|5200.11|5199.63|5199.63|5200.88|5200.88|5199.63|5199.63|0
1628000560000|2021-08-03 14:22:40|5199.92|5199.92|5199.01|5199.01|5199.92|5199.92|5199.01|5199.01|0
1628000570000|2021-08-03 14:22:50|5199.25|5199.25|5203.27|5203.27|5203.27|5203.27|5199.25|5199.25|0
1628000580000|2021-08-03 14:23:00|5204.43|5204.43|5204.95|5204.95|5204.95|5204.95|5203.42|5203.42|0
1628000590000|2021-08-03 14:23:10|5205|5205|5204.87|5204.87|5205.67|5205.67|5204.54|5204.54|0
1628000600000|2021-08-03 14:23:20|5204.58|5204.58|5205.4|5205.4|5205.4|5205.4|5204.58|5204.58|0
1628000610000|2021-08-03 14:23:30|5205.61|5205.61|5205.27|5205.27|5205.83|5205.83|5203.62|5203.62|0
1628000620000|2021-08-03 14:23:40|5204.69|5204.69|5205.27|5205.27|5205.27|5205.27|5204.48|5204.48|0
1628000630000|2021-08-03 14:23:50|5205.49|5205.49|5206.5|5206.5|5206.71|5206.71|5205.49|5205.49|0
1628000640000|2021-08-03 14:24:00|5206.98|5206.98|5206.46|5206.46|5206.98|5206.98|5206.25|5206.25|0
1628000650000|2021-08-03 14:24:10|5206.5|5206.5|5205.83|5205.83|5206.5|5206.5|5205.64|5205.64|0
1628000660000|2021-08-03 14:24:20|5206.05|5206.05|5207.32|5207.32|5207.32|5207.32|5206.05|5206.05|0
1628000670000|2021-08-03 14:24:30|5206.6|5206.6|5205.56|5205.56|5206.6|5206.6|5204.92|5204.92|0
1628000680000|2021-08-03 14:24:40|5205.55|5205.55|5204.52|5204.52|5206.42|5206.42|5204.09|5204.09|0
1628000690000|2021-08-03 14:24:50|5204.3|5204.3|5202.92|5202.92|5204.3|5204.3|5202.4|5202.4|0
1628000700000|2021-08-03 14:25:00|5202.23|5202.23|5202.99|5202.99|5203.88|5203.88|5202.23|5202.23|0
1628000710000|2021-08-03 14:25:10|5202.41|5202.41|5200.27|5200.27|5202.41|5202.41|5199.89|5199.89|0
1628000720000|2021-08-03 14:25:20|5200.19|5200.19|5200.41|5200.41|5200.41|5200.41|5200.19|5200.19|0
1628000730000|2021-08-03 14:25:30|5200.12|5200.12|5201.98|5201.98|5201.98|5201.98|5200.12|5200.12|0
1628000740000|2021-08-03 14:25:40|5203.06|5203.06|5203.92|5203.92|5204.42|5204.42|5203.06|5203.06|0
1628000750000|2021-08-03 14:25:50|5205.57|5205.57|5205.15|5205.15|5205.62|5205.62|5205.15|5205.15|0
1628000760000|2021-08-03 14:26:00|5204.72|5204.72|5205.73|5205.73|5205.73|5205.73|5204.72|5204.72|0
1628000770000|2021-08-03 14:26:10|5205.94|5205.94|5203.94|5203.94|5205.94|5205.94|5203.94|5203.94|0
1628000780000|2021-08-03 14:26:20|5203.72|5203.72|5203.07|5203.07|5203.94|5203.94|5202.36|5202.36|0
1628000790000|2021-08-03 14:26:30|5203.36|5203.36|5203.92|5203.92|5205.55|5205.55|5203.36|5203.36|0
1628000800000|2021-08-03 14:26:40|5203.7|5203.7|5203.81|5203.81|5204.25|5204.25|5202.16|5202.16|0
1628000810000|2021-08-03 14:26:50|5204.25|5204.25|5204.59|5204.59|5204.59|5204.59|5204.01|5204.01|0
1628000820000|2021-08-03 14:27:00|5205.45|5205.45|5206.82|5206.82|5207.04|5207.04|5205.23|5205.23|0
1628000830000|2021-08-03 14:27:10|5208.01|5208.01|5206.89|5206.89|5208.01|5208.01|5206.02|5206.02|0
1628000840000|2021-08-03 14:27:20|5206.31|5206.31|5207.9|5207.9|5207.9|5207.9|5206.31|5206.31|0
1628000850000|2021-08-03 14:27:30|5207.25|5207.25|5208.14|5208.14|5208.14|5208.14|5207.25|5207.25|0
1628000860000|2021-08-03 14:27:40|5206.8|5206.8|5207.14|5207.14|5207.81|5207.81|5206.8|5206.8|0
1628000870000|2021-08-03 14:27:50|5207.1|5207.1|5208.64|5208.64|5208.64|5208.64|5206.63|5206.63|0
1628000880000|2021-08-03 14:28:00|5210.91|5210.91|5211.79|5211.79|5211.79|5211.79|5210.69|5210.69|0
1628000890000|2021-08-03 14:28:10|5211.58|5211.58|5211.36|5211.36|5211.58|5211.58|5210.71|5210.71|0
1628000900000|2021-08-03 14:28:20|5211.12|5211.12|5210.91|5210.91|5211.12|5211.12|5210.47|5210.47|0
1628000910000|2021-08-03 14:28:30|5211.48|5211.48|5212.61|5212.61|5212.61|5212.61|5211.48|5211.48|0
1628000920000|2021-08-03 14:28:40|5211.96|5211.96|5212.18|5212.18|5212.18|5212.18|5211.96|5211.96|0
1628000930000|2021-08-03 14:28:50|5211.75|5211.75|5212.03|5212.03|5212.61|5212.61|5211.75|5211.75|0
1628000940000|2021-08-03 14:29:00|5211.74|5211.74|5208.04|5208.04|5212.32|5212.32|5207.75|5207.75|0
1628000950000|2021-08-03 14:29:10|5208.25|5208.25|5208.33|5208.33|5208.33|5208.33|5208.04|5208.04|0
1628000960000|2021-08-03 14:29:20|5208.11|5208.11|5206.12|5206.12|5208.11|5208.11|5206.12|5206.12|0
1628000970000|2021-08-03 14:29:30|5205.83|5205.83|5205.06|5205.06|5205.83|5205.83|5205.06|5205.06|0
1628000980000|2021-08-03 14:29:40|5205.35|5205.35|5205.64|5205.64|5205.64|5205.64|5205.06|5205.06|0
1628000990000|2021-08-03 14:29:50|5205.16|5205.16|5203.99|5203.99|5205.16|5205.16|5203.99|5203.99|0
1628001000000|2021-08-03 14:30:00|5203.41|5203.41|5205.09|5205.09|5205.09|5205.09|5203.41|5203.41|0
1628001010000|2021-08-03 14:30:10|5205.11|5205.11|5206.26|5206.26|5206.26|5206.26|5205.11|5205.11|0
1628001020000|2021-08-03 14:30:20|5206.27|5206.27|5208.02|5208.02|5208.02|5208.02|5206.27|5206.27|0
1628001030000|2021-08-03 14:30:30|5208.24|5208.24|5206.85|5206.85|5208.24|5208.24|5206.85|5206.85|0
1628001040000|2021-08-03 14:30:40|5206.61|5206.61|5204.84|5204.84|5206.61|5206.61|5204.62|5204.62|0
1628001050000|2021-08-03 14:30:50|5206.28|5206.28|5205.99|5205.99|5206.28|5206.28|5205.99|5205.99|0
1628001060000|2021-08-03 14:31:00|5206.28|5206.28|5206.04|5206.04|5206.47|5206.47|5206.02|5206.02|0
1628001070000|2021-08-03 14:31:10|5207.24|5207.24|5208.53|5208.53|5208.53|5208.53|5207.24|5207.24|0
1628001080000|2021-08-03 14:31:20|5207.67|5207.67|5204.87|5204.87|5207.89|5207.89|5204.66|5204.66|0
1628001090000|2021-08-03 14:31:30|5205.38|5205.38|5205.38|5205.38|5205.59|5205.59|5205.16|5205.16|0
1628001100000|2021-08-03 14:31:40|5205.16|5205.16|5203.47|5203.47|5205.16|5205.16|5203.25|5203.25|0
1628001110000|2021-08-03 14:31:50|5203.45|5203.45|5204.11|5204.11|5205.06|5205.06|5203.45|5203.45|0
1628001120000|2021-08-03 14:32:00|5203.89|5203.89|5200.88|5200.88|5203.89|5203.89|5200.63|5200.63|0
1628001130000|2021-08-03 14:32:10|5200.85|5200.85|5201.14|5201.14|5201.14|5201.14|5200.13|5200.13|0
1628001140000|2021-08-03 14:32:20|5201.79|5201.79|5204.35|5204.35|5204.55|5204.55|5201.79|5201.79|0
1628001150000|2021-08-03 14:32:30|5205.3|5205.3|5206.35|5206.35|5206.57|5206.57|5205.3|5205.3|0
1628001160000|2021-08-03 14:32:40|5206.78|5206.78|5208.78|5208.78|5209.43|5209.43|5206.78|5206.78|0
1628001170000|2021-08-03 14:32:50|5208.5|5208.5|5207.88|5207.88|5208.78|5208.78|5207.88|5207.88|0
1628001180000|2021-08-03 14:33:00|5208.09|5208.09|5209.34|5209.34|5209.59|5209.59|5208.09|5208.09|0
1628001190000|2021-08-03 14:33:10|5209.62|5209.62|5210.35|5210.35|5210.56|5210.56|5209.62|5209.62|0
1628001200000|2021-08-03 14:33:20|5210.06|5210.06|5208.35|5208.35|5210.06|5210.06|5208.35|5208.35|0
1628001210000|2021-08-03 14:33:30|5208.82|5208.82|5208.82|5208.82|5209.25|5209.25|5208.82|5208.82|0
1628001220000|2021-08-03 14:33:40|5209.25|5209.25|5210.62|5210.62|5210.62|5210.62|5209.25|5209.25|0
1628001230000|2021-08-03 14:33:50|5210.91|5210.91|5212.03|5212.03|5212.2|5212.2|5210.91|5210.91|0
1628001240000|2021-08-03 14:34:00|5212.32|5212.32|5213.04|5213.04|5213.47|5213.47|5212.32|5212.32|0
1628001250000|2021-08-03 14:34:10|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|0
1628001260000|2021-08-03 14:34:20|5213.25|5213.25|5213.44|5213.44|5214.45|5214.45|5213.25|5213.25|0
1628001270000|2021-08-03 14:34:30|5213.22|5213.22|5209.53|5209.53|5213.65|5213.65|5209.53|5209.53|0
1628001280000|2021-08-03 14:34:40|5209.54|5209.54|5206.59|5206.59|5209.54|5209.54|5206.59|5206.59|0
1628001290000|2021-08-03 14:34:50|5206.88|5206.88|5206.49|5206.49|5207|5207|5206.21|5206.21|0
1628001300000|2021-08-03 14:35:00|5206.78|5206.78|5207.98|5207.98|5207.98|5207.98|5206.3|5206.3|0
1628001310000|2021-08-03 14:35:10|5208.56|5208.56|5209.57|5209.57|5210.65|5210.65|5208.56|5208.56|0
1628001320000|2021-08-03 14:35:20|5209.28|5209.28|5211.37|5211.37|5211.37|5211.37|5209.04|5209.04|0
1628001330000|2021-08-03 14:35:30|5212.56|5212.56|5218.22|5218.22|5218.22|5218.22|5212.56|5212.56|0
1628001340000|2021-08-03 14:35:40|5218.25|5218.25|5216.2|5216.2|5218.46|5218.46|5216.2|5216.2|0
1628001350000|2021-08-03 14:35:50|5215.62|5215.62|5214.97|5214.97|5215.62|5215.62|5214.68|5214.68|0
1628001360000|2021-08-03 14:36:00|5214.75|5214.75|5212.67|5212.67|5214.75|5214.75|5212.25|5212.25|0
1628001370000|2021-08-03 14:36:10|5212.91|5212.91|5212.47|5212.47|5212.91|5212.91|5211.46|5211.46|0
1628001380000|2021-08-03 14:36:20|5212.18|5212.18|5205.13|5205.13|5212.18|5212.18|5205.13|5205.13|0
1628001390000|2021-08-03 14:36:30|5205.11|5205.11|5203.44|5203.44|5205.11|5205.11|5202.81|5202.81|0
1628001400000|2021-08-03 14:36:40|5203.15|5203.15|5204.05|5204.05|5204.74|5204.74|5203.15|5203.15|0
1628001410000|2021-08-03 14:36:50|5203.83|5203.83|5204.07|5204.07|5204.29|5204.29|5203.83|5203.83|0
1628001420000|2021-08-03 14:37:00|5203.86|5203.86|5200.86|5200.86|5203.86|5203.86|5200.86|5200.86|0
1628001430000|2021-08-03 14:37:10|5200.21|5200.21|5197.36|5197.36|5200.44|5200.44|5197.15|5197.15|0
1628001440000|2021-08-03 14:37:20|5197.73|5197.73|5198.19|5198.19|5198.53|5198.53|5197.73|5197.73|0
1628001450000|2021-08-03 14:37:30|5198.42|5198.42|5198.42|5198.42|5198.64|5198.64|5198.06|5198.06|0
1628001460000|2021-08-03 14:37:40|5198.21|5198.21|5198.35|5198.35|5198.35|5198.35|5197.44|5197.44|0
1628001470000|2021-08-03 14:37:50|5198.64|5198.64|5200.49|5200.49|5200.49|5200.49|5198.64|5198.64|0
1628001480000|2021-08-03 14:38:00|5201.64|5201.64|5204.9|5204.9|5205.37|5205.37|5201.64|5201.64|0
1628001490000|2021-08-03 14:38:10|5204.92|5204.92|5205.95|5205.95|5206.62|5206.62|5204.92|5204.92|0
1628001500000|2021-08-03 14:38:20|5206.38|5206.38|5206.38|5206.38|5206.38|5206.38|5206.17|5206.17|0
1628001510000|2021-08-03 14:38:30|5207.31|5207.31|5204.65|5204.65|5207.31|5207.31|5203.83|5203.83|0
1628001520000|2021-08-03 14:38:40|5205.23|5205.23|5206.96|5206.96|5206.96|5206.96|5205.23|5205.23|0
1628001530000|2021-08-03 14:38:50|5207.91|5207.91|5208.2|5208.2|5208.2|5208.2|5207.91|5207.91|0
1628001540000|2021-08-03 14:39:00|5208.63|5208.63|5210.58|5210.58|5210.58|5210.58|5208.34|5208.34|0
1628001550000|2021-08-03 14:39:10|5210.6|5210.6|5212.36|5212.36|5212.86|5212.86|5210.6|5210.6|0
1628001560000|2021-08-03 14:39:20|5212.57|5212.57|5214.48|5214.48|5214.48|5214.48|5212.36|5212.36|0
1628001570000|2021-08-03 14:39:30|5214.7|5214.7|5214.48|5214.48|5214.7|5214.7|5214.41|5214.41|0
1628001580000|2021-08-03 14:39:40|5214.27|5214.27|5213.98|5213.98|5214.27|5214.27|5213.4|5213.4|0
1628001590000|2021-08-03 14:39:50|5213.96|5213.96|5215.01|5215.01|5215.01|5215.01|5213.96|5213.96|0
1628001600000|2021-08-03 14:40:00|5214.72|5214.72|5213.58|5213.58|5214.72|5214.72|5213.58|5213.58|0
1628001610000|2021-08-03 14:40:10|5213.15|5213.15|5213.65|5213.65|5213.65|5213.65|5213.15|5213.15|0
1628001620000|2021-08-03 14:40:20|5213.94|5213.94|5213.89|5213.89|5214.39|5214.39|5213.89|5213.89|0
1628001630000|2021-08-03 14:40:30|5214.11|5214.11|5211.91|5211.91|5214.11|5214.11|5211.91|5211.91|0
1628001640000|2021-08-03 14:40:40|5212.34|5212.34|5212.63|5212.63|5212.63|5212.63|5212.34|5212.34|0
1628001650000|2021-08-03 14:40:50|5212.85|5212.85|5212.92|5212.92|5212.92|5212.92|5212.2|5212.2|0
1628001660000|2021-08-03 14:41:00|5212.68|5212.68|5211.15|5211.15|5212.68|5212.68|5210.71|5210.71|0
1628001670000|2021-08-03 14:41:10|5210.93|5210.93|5212.66|5212.66|5213.24|5213.24|5210.35|5210.35|0
1628001680000|2021-08-03 14:41:20|5212.9|5212.9|5213.11|5213.11|5213.11|5213.11|5212.9|5212.9|0
1628001690000|2021-08-03 14:41:30|5213.54|5213.54|5213.4|5213.4|5214.12|5214.12|5213.4|5213.4|0
1628001700000|2021-08-03 14:41:40|5213.83|5213.83|5214.3|5214.3|5214.3|5214.3|5212.92|5212.92|0
1628001710000|2021-08-03 14:41:50|5214.32|5214.32|5213.74|5213.74|5214.32|5214.32|5213.74|5213.74|0
1628001720000|2021-08-03 14:42:00|5213.5|5213.5|5210.14|5210.14|5213.5|5213.5|5209.85|5209.85|0
1628001730000|2021-08-03 14:42:10|5210.79|5210.79|5211.07|5211.07|5211.07|5211.07|5210.5|5210.5|0
1628001750000|2021-08-03 14:42:30|5210.79|5210.79|5210.48|5210.48|5210.79|5210.79|5210.48|5210.48|0
1628001760000|2021-08-03 14:42:40|5209.36|5209.36|5211.32|5211.32|5211.6|5211.6|5209.12|5209.12|0
1628001770000|2021-08-03 14:42:50|5210.79|5210.79|5211.84|5211.84|5211.84|5211.84|5210.79|5210.79|0
1628001780000|2021-08-03 14:43:00|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|5212.13|0
1628001790000|2021-08-03 14:43:10|5211.92|5211.92|5212.13|5212.13|5212.13|5212.13|5211.92|5211.92|0
1628001800000|2021-08-03 14:43:20|5212.56|5212.56|5210.57|5210.57|5212.56|5212.56|5210.57|5210.57|0
1628001810000|2021-08-03 14:43:30|5210.14|5210.14|5209.85|5209.85|5210.36|5210.36|5209.27|5209.27|0
1628001820000|2021-08-03 14:43:40|5210.14|5210.14|5211.58|5211.58|5211.58|5211.58|5210.14|5210.14|0
1628001830000|2021-08-03 14:43:50|5211.87|5211.87|5212.88|5212.88|5213.17|5213.17|5211.87|5211.87|0
1628001840000|2021-08-03 14:44:00|5214.43|5214.43|5213.91|5213.91|5215.28|5215.28|5213.91|5213.91|0
1628001850000|2021-08-03 14:44:10|5213.69|5213.69|5216.26|5216.26|5216.26|5216.26|5213.69|5213.69|0
1628001860000|2021-08-03 14:44:20|5216.84|5216.84|5222.19|5222.19|5222.48|5222.48|5216.84|5216.84|0
1628001870000|2021-08-03 14:44:30|5221.97|5221.97|5222.16|5222.16|5222.19|5222.19|5221.04|5221.04|0
1628001880000|2021-08-03 14:44:40|5222.24|5222.24|5222.36|5222.36|5223.01|5223.01|5222.14|5222.14|0
1628001890000|2021-08-03 14:44:50|5222.4|5222.4|5222.37|5222.37|5222.94|5222.94|5222.35|5222.35|0
1628001900000|2021-08-03 14:45:00|5222.94|5222.94|5226.02|5226.02|5226.31|5226.31|5222.66|5222.66|0
1628001910000|2021-08-03 14:45:10|5227|5227|5226.3|5226.3|5229.12|5229.12|5226.3|5226.3|0
1628001920000|2021-08-03 14:45:20|5225.13|5225.13|5223.46|5223.46|5225.13|5225.13|5223.46|5223.46|0
1628001930000|2021-08-03 14:45:30|5224.04|5224.04|5223.53|5223.53|5224.04|5224.04|5223.53|5223.53|0
1628001940000|2021-08-03 14:45:40|5223.82|5223.82|5224.76|5224.76|5225.05|5225.05|5223.82|5223.82|0
1628001950000|2021-08-03 14:45:50|5224.97|5224.97|5224.97|5224.97|5225.26|5225.26|5224.97|5224.97|0
1628001960000|2021-08-03 14:46:00|5225.19|5225.19|5225.19|5225.19|5226.06|5226.06|5224.9|5224.9|0
1628001970000|2021-08-03 14:46:10|5224.97|5224.97|5224.42|5224.42|5225.18|5225.18|5224.42|5224.42|0
1628001980000|2021-08-03 14:46:20|5224.13|5224.13|5224.69|5224.69|5224.69|5224.69|5224.13|5224.13|0
1628001990000|2021-08-03 14:46:30|5224.71|5224.71|5225.25|5225.25|5226.18|5226.18|5224.71|5224.71|0
1628002000000|2021-08-03 14:46:40|5225.73|5225.73|5224.73|5224.73|5225.73|5225.73|5224.52|5224.52|0
1628002010000|2021-08-03 14:46:50|5225.16|5225.16|5226.41|5226.41|5226.41|5226.41|5225.16|5225.16|0
1628002020000|2021-08-03 14:47:00|5226.84|5226.84|5229.4|5229.4|5229.76|5229.76|5226.84|5226.84|0
1628002040000|2021-08-03 14:47:20|5229.11|5229.11|5229.49|5229.49|5230.07|5230.07|5229.11|5229.11|0
1628002050000|2021-08-03 14:47:30|5229.27|5229.27|5227.36|5227.36|5229.27|5229.27|5227.07|5227.07|0
1628002060000|2021-08-03 14:47:40|5227.65|5227.65|5229.63|5229.63|5230.46|5230.46|5227.65|5227.65|0
1628002070000|2021-08-03 14:47:50|5229.34|5229.34|5228.34|5228.34|5229.34|5229.34|5228.34|5228.34|0
1628002080000|2021-08-03 14:48:00|5228.63|5228.63|5229.44|5229.44|5230.65|5230.65|5228.63|5228.63|0
1628002090000|2021-08-03 14:48:10|5229.73|5229.73|5228.5|5228.5|5230.01|5230.01|5228.5|5228.5|0
1628002100000|2021-08-03 14:48:20|5228.26|5228.26|5227.28|5227.28|5228.26|5228.26|5226.55|5226.55|0
1628002110000|2021-08-03 14:48:30|5227.57|5227.57|5226.55|5226.55|5228.15|5228.15|5226.55|5226.55|0
1628002120000|2021-08-03 14:48:40|5226.31|5226.31|5226.76|5226.76|5226.76|5226.76|5226.31|5226.31|0
1628002130000|2021-08-03 14:48:50|5226.98|5226.98|5227.8|5227.8|5227.8|5227.8|5226.98|5226.98|0
1628002140000|2021-08-03 14:49:00|5227.58|5227.58|5226.31|5226.31|5227.58|5227.58|5226.09|5226.09|0
1628002150000|2021-08-03 14:49:10|5226.53|5226.53|5225.3|5225.3|5226.53|5226.53|5224.87|5224.87|0
1628002160000|2021-08-03 14:49:20|5225.52|5225.52|5225.73|5225.73|5225.73|5225.73|5225.52|5225.52|0
1628002170000|2021-08-03 14:49:30|5225.95|5225.95|5226.22|5226.22|5226.51|5226.51|5225.95|5225.95|0
1628002180000|2021-08-03 14:49:40|5225.99|5225.99|5224.79|5224.79|5225.99|5225.99|5224.07|5224.07|0
1628002190000|2021-08-03 14:49:50|5224.83|5224.83|5226.07|5226.07|5226.07|5226.07|5224.83|5224.83|0
1628002200000|2021-08-03 14:50:00|5225.78|5225.78|5226.4|5226.4|5226.4|5226.4|5225.78|5225.78|0
1628002210000|2021-08-03 14:50:10|5226.16|5226.16|5224.17|5224.17|5226.16|5226.16|5224.17|5224.17|0
1628002220000|2021-08-03 14:50:20|5223.88|5223.88|5221.49|5221.49|5223.88|5223.88|5221.2|5221.2|0
1628002230000|2021-08-03 14:50:30|5222|5222|5222|5222|5222.23|5222.23|5221.71|5221.71|0
1628002240000|2021-08-03 14:50:40|5221.71|5221.71|5221.57|5221.57|5221.71|5221.71|5220.78|5220.78|0
1628002250000|2021-08-03 14:50:50|5222.01|5222.01|5221.36|5221.36|5222.01|5222.01|5221.36|5221.36|0
1628002260000|2021-08-03 14:51:00|5221.65|5221.65|5217.76|5217.76|5222.08|5222.08|5217.76|5217.76|0
1628002270000|2021-08-03 14:51:10|5217.74|5217.74|5216.56|5216.56|5217.76|5217.76|5216.56|5216.56|0
1628002280000|2021-08-03 14:51:20|5216.27|5216.27|5213.49|5213.49|5216.27|5216.27|5213.49|5213.49|0
1628002290000|2021-08-03 14:51:30|5212.77|5212.77|5209.4|5209.4|5212.77|5212.77|5209.18|5209.18|0
1628002300000|2021-08-03 14:51:40|5209.63|5209.63|5208.94|5208.94|5209.63|5209.63|5208.01|5208.01|0
1628002310000|2021-08-03 14:51:50|5209.4|5209.4|5210.74|5210.74|5210.74|5210.74|5209.18|5209.18|0
1628002320000|2021-08-03 14:52:00|5212.91|5212.91|5212.88|5212.88|5213.31|5213.31|5212.62|5212.62|0
1628002330000|2021-08-03 14:52:10|5212.67|5212.67|5213.39|5213.39|5213.39|5213.39|5212.67|5212.67|0
1628002350000|2021-08-03 14:52:30|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|5213.37|0
1628002360000|2021-08-03 14:52:40|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|5212.72|0
1628002370000|2021-08-03 14:52:50|5213.15|5213.15|5210.1|5210.1|5213.15|5213.15|5210.1|5210.1|0
1628002380000|2021-08-03 14:53:00|5209.87|5209.87|5210.3|5210.3|5210.57|5210.57|5209.87|5209.87|0
1628002390000|2021-08-03 14:53:10|5210.54|5210.54|5208.6|5208.6|5210.99|5210.99|5208.6|5208.6|0
1628002400000|2021-08-03 14:53:20|5208.81|5208.81|5212.11|5212.11|5212.11|5212.11|5208.81|5208.81|0
1628002410000|2021-08-03 14:53:30|5212.82|5212.82|5211.91|5211.91|5212.82|5212.82|5211.91|5211.91|0
1628002420000|2021-08-03 14:53:40|5211.33|5211.33|5210.79|5210.79|5211.33|5211.33|5210.59|5210.59|0
1628002430000|2021-08-03 14:53:50|5210.78|5210.78|5209.31|5209.31|5210.78|5210.78|5208.97|5208.97|0
1628002440000|2021-08-03 14:54:00|5208.73|5208.73|5206.62|5206.62|5208.85|5208.85|5206.05|5206.05|0
1628002450000|2021-08-03 14:54:10|5205.74|5205.74|5204.58|5204.58|5206.17|5206.17|5204.58|5204.58|0
1628002460000|2021-08-03 14:54:20|5204|5204|5204.04|5204.04|5204.58|5204.58|5203.99|5203.99|0
1628002470000|2021-08-03 14:54:30|5204.33|5204.33|5204.91|5204.91|5205.27|5205.27|5204.19|5204.19|0
1628002480000|2021-08-03 14:54:40|5204.48|5204.48|5204.01|5204.01|5205.2|5205.2|5204.01|5204.01|0
1628002490000|2021-08-03 14:54:50|5203.77|5203.77|5202.57|5202.57|5203.77|5203.77|5202.57|5202.57|0
1628002500000|2021-08-03 14:55:00|5202.86|5202.86|5201.09|5201.09|5203.15|5203.15|5201.09|5201.09|0
1628002510000|2021-08-03 14:55:10|5200.8|5200.8|5198.74|5198.74|5200.8|5200.8|5198.74|5198.74|0
1628002520000|2021-08-03 14:55:20|5199.61|5199.61|5199.54|5199.54|5200.26|5200.26|5199.54|5199.54|0
1628002530000|2021-08-03 14:55:30|5200.06|5200.06|5201.87|5201.87|5201.87|5201.87|5200.06|5200.06|0
1628002540000|2021-08-03 14:55:40|5201.65|5201.65|5201.89|5201.89|5201.89|5201.89|5201.65|5201.65|0
1628002550000|2021-08-03 14:55:50|5201.6|5201.6|5201.84|5201.84|5201.84|5201.84|5200.66|5200.66|0
1628002560000|2021-08-03 14:56:00|5202.05|5202.05|5204.37|5204.37|5204.59|5204.59|5202.05|5202.05|0
1628002570000|2021-08-03 14:56:10|5204.8|5204.8|5205.09|5205.09|5205.09|5205.09|5204.59|5204.59|0
1628002580000|2021-08-03 14:56:20|5204.8|5204.8|5203.27|5203.27|5204.8|5204.8|5203.27|5203.27|0
1628002590000|2021-08-03 14:56:30|5203.56|5203.56|5201.25|5201.25|5204.01|5204.01|5201.25|5201.25|0
1628002600000|2021-08-03 14:56:40|5200.96|5200.96|5200.9|5200.9|5201.12|5201.12|5200.9|5200.9|0
1628002610000|2021-08-03 14:56:50|5200.47|5200.47|5203.16|5203.16|5203.16|5203.16|5200.47|5200.47|0
1628002620000|2021-08-03 14:57:00|5202.94|5202.94|5204.46|5204.46|5204.46|5204.46|5202.94|5202.94|0
1628002630000|2021-08-03 14:57:10|5203.79|5203.79|5203.83|5203.83|5203.83|5203.83|5202.18|5202.18|0
1628002640000|2021-08-03 14:57:20|5203.54|5203.54|5202.43|5202.43|5203.54|5203.54|5201.98|5201.98|0
1628002650000|2021-08-03 14:57:30|5203.01|5203.01|5202.79|5202.79|5203.25|5203.25|5201.93|5201.93|0
1628002660000|2021-08-03 14:57:40|5202.15|5202.15|5202.58|5202.58|5202.58|5202.58|5202.15|5202.15|0
1628002670000|2021-08-03 14:57:50|5202.36|5202.36|5204.03|5204.03|5204.03|5204.03|5202.36|5202.36|0
1628002680000|2021-08-03 14:58:00|5204.24|5204.24|5204.19|5204.19|5204.24|5204.24|5203.71|5203.71|0
1628002690000|2021-08-03 14:58:10|5204.41|5204.41|5203.07|5203.07|5204.48|5204.48|5203.07|5203.07|0
1628002710000|2021-08-03 14:58:30|5202.83|5202.83|5204.24|5204.24|5204.55|5204.55|5202.83|5202.83|0
1628002720000|2021-08-03 14:58:40|5204.03|5204.03|5204.03|5204.03|5204.03|5204.03|5202.8|5202.8|0
1628002730000|2021-08-03 14:58:50|5204.01|5204.01|5207.41|5207.41|5207.41|5207.41|5204.01|5204.01|0
1628002740000|2021-08-03 14:59:00|5207.43|5207.43|5207|5207|5207.45|5207.45|5207|5207|0
1628002750000|2021-08-03 14:59:10|5206.78|5206.78|5208.7|5208.7|5209.57|5209.57|5206.78|5206.78|0
1628002760000|2021-08-03 14:59:20|5208.27|5208.27|5204.19|5204.19|5208.56|5208.56|5204.19|5204.19|0
1628002770000|2021-08-03 14:59:30|5204.15|5204.15|5202.65|5202.65|5204.15|5204.15|5202.65|5202.65|0
1628002780000|2021-08-03 14:59:40|5202.67|5202.67|5201.94|5201.94|5203.18|5203.18|5201.94|5201.94|0
1628002790000|2021-08-03 14:59:50|5202.23|5202.23|5203.44|5203.44|5204.3|5204.3|5202.23|5202.23|0
1628002800000|2021-08-03 15:00:00|5203.01|5203.01|5203.64|5203.64|5203.64|5203.64|5202.05|5202.05|0
1628002810000|2021-08-03 15:00:10|5203.93|5203.93|5205.37|5205.37|5205.42|5205.42|5203.93|5203.93|0
1628002820000|2021-08-03 15:00:20|5205.36|5205.36|5207.15|5207.15|5207.15|5207.15|5205.36|5205.36|0
1628002830000|2021-08-03 15:00:30|5207.13|5207.13|5208.01|5208.01|5208.01|5208.01|5207.13|5207.13|0
1628002840000|2021-08-03 15:00:40|5208.49|5208.49|5208.53|5208.53|5208.54|5208.54|5207.8|5207.8|0
1628002850000|2021-08-03 15:00:50|5208.96|5208.96|5211.36|5211.36|5211.36|5211.36|5208.96|5208.96|0
1628002860000|2021-08-03 15:01:00|5211.34|5211.34|5211.1|5211.1|5211.58|5211.58|5211.1|5211.1|0
1628002870000|2021-08-03 15:01:10|5210.81|5210.81|5211.1|5211.1|5211.1|5211.1|5210.81|5210.81|0
1628002880000|2021-08-03 15:01:20|5210.81|5210.81|5211.4|5211.4|5212.08|5212.08|5210.81|5210.81|0
1628002890000|2021-08-03 15:01:30|5211.83|5211.83|5213.06|5213.06|5213.06|5213.06|5211.83|5211.83|0
1628002900000|2021-08-03 15:01:40|5213.08|5213.08|5213.65|5213.65|5213.65|5213.65|5213.08|5213.08|0
1628002910000|2021-08-03 15:01:50|5214.23|5214.23|5212.84|5212.84|5214.29|5214.29|5212.84|5212.84|0
1628002920000|2021-08-03 15:02:00|5214.28|5214.28|5215.01|5215.01|5215.01|5215.01|5213.99|5213.99|0
1628002930000|2021-08-03 15:02:10|5214.72|5214.72|5216.34|5216.34|5216.34|5216.34|5214.72|5214.72|0
1628002940000|2021-08-03 15:02:20|5218.14|5218.14|5219.08|5219.08|5219.08|5219.08|5217.06|5217.06|0
1628002960000|2021-08-03 15:02:40|5219.51|5219.51|5220.17|5220.17|5220.17|5220.17|5219.51|5219.51|0
1628002970000|2021-08-03 15:02:50|5222.88|5222.88|5222.88|5222.88|5222.88|5222.88|5222.88|5222.88|0
1628002980000|2021-08-03 15:03:00|5222.23|5222.23|5223.09|5223.09|5223.38|5223.38|5222.23|5222.23|0
1628002990000|2021-08-03 15:03:10|5223.33|5223.33|5222.4|5222.4|5223.33|5223.33|5222.4|5222.4|0
1628003000000|2021-08-03 15:03:20|5222.11|5222.11|5219.69|5219.69|5222.11|5222.11|5219.4|5219.4|0
1628003010000|2021-08-03 15:03:30|5219.9|5219.9|5218.66|5218.66|5219.9|5219.9|5217.91|5217.91|0
1628003020000|2021-08-03 15:03:40|5219.23|5219.23|5217.96|5217.96|5219.47|5219.47|5217.96|5217.96|0
1628003030000|2021-08-03 15:03:50|5218.2|5218.2|5219.98|5219.98|5219.98|5219.98|5218.2|5218.2|0
1628003040000|2021-08-03 15:04:00|5219.69|5219.69|5220.34|5220.34|5220.34|5220.34|5219.33|5219.33|0
1628003050000|2021-08-03 15:04:10|5220.12|5220.12|5222.05|5222.05|5223.21|5223.21|5220.12|5220.12|0
1628003060000|2021-08-03 15:04:20|5221.84|5221.84|5221.89|5221.89|5221.89|5221.89|5221.84|5221.84|0
1628003070000|2021-08-03 15:04:30|5222.42|5222.42|5221.44|5221.44|5222.42|5222.42|5221.44|5221.44|0
1628003080000|2021-08-03 15:04:40|5221.15|5221.15|5220.17|5220.17|5221.15|5221.15|5219.88|5219.88|0
1628003090000|2021-08-03 15:04:50|5220.46|5220.46|5222.18|5222.18|5222.18|5222.18|5220.46|5220.46|0
1628003100000|2021-08-03 15:05:00|5222.47|5222.47|5222.74|5222.74|5223.7|5223.7|5222.47|5222.47|0
1628003110000|2021-08-03 15:05:10|5222.95|5222.95|5223.67|5223.67|5223.67|5223.67|5222.66|5222.66|0
1628003120000|2021-08-03 15:05:20|5223.09|5223.09|5223.67|5223.67|5223.67|5223.67|5223.09|5223.09|0
1628003130000|2021-08-03 15:05:30|5223.38|5223.38|5222.95|5222.95|5223.38|5223.38|5222.95|5222.95|0
1628003140000|2021-08-03 15:05:40|5222.66|5222.66|5221.9|5221.9|5222.66|5222.66|5221.9|5221.9|0
1628003150000|2021-08-03 15:05:50|5221.61|5221.61|5219.19|5219.19|5221.61|5221.61|5219.19|5219.19|0
1628003160000|2021-08-03 15:06:00|5219.77|5219.77|5220.96|5220.96|5221.37|5221.37|5219.77|5219.77|0
1628003170000|2021-08-03 15:06:10|5221.25|5221.25|5220.75|5220.75|5221.27|5221.27|5219.85|5219.85|0
1628003180000|2021-08-03 15:06:20|5221.33|5221.33|5221.45|5221.45|5221.67|5221.67|5220.8|5220.8|0
1628003190000|2021-08-03 15:06:30|5221.67|5221.67|5221.3|5221.3|5221.67|5221.67|5221.09|5221.09|0
1628003200000|2021-08-03 15:06:40|5222.46|5222.46|5222.18|5222.18|5222.47|5222.47|5222.17|5222.17|0
1628003210000|2021-08-03 15:06:50|5222.61|5222.61|5222.33|5222.33|5222.61|5222.61|5222.33|5222.33|0
1628003220000|2021-08-03 15:07:00|5222.61|5222.61|5225.22|5225.22|5225.22|5225.22|5222.61|5222.61|0
1628003230000|2021-08-03 15:07:10|5225.39|5225.39|5228.11|5228.11|5228.11|5228.11|5225.39|5225.39|0
1628003240000|2021-08-03 15:07:20|5227.82|5227.82|5229.13|5229.13|5229.63|5229.63|5227.82|5227.82|0
1628003250000|2021-08-03 15:07:30|5228.41|5228.41|5231.94|5231.94|5232.23|5232.23|5228.41|5228.41|0
1628003260000|2021-08-03 15:07:40|5231.65|5231.65|5232.54|5232.54|5232.8|5232.8|5231.65|5231.65|0
1628003270000|2021-08-03 15:07:50|5232.25|5232.25|5233.52|5233.52|5233.76|5233.76|5231.89|5231.89|0
1628003280000|2021-08-03 15:08:00|5234|5234|5234.72|5234.72|5235.61|5235.61|5234|5234|0
1628003290000|2021-08-03 15:08:10|5234.7|5234.7|5235.04|5235.04|5235.33|5235.33|5234.7|5234.7|0
1628003300000|2021-08-03 15:08:20|5234.75|5234.75|5235.11|5235.11|5235.11|5235.11|5233.45|5233.45|0
1628003310000|2021-08-03 15:08:30|5234.4|5234.4|5231.76|5231.76|5234.4|5234.4|5231.52|5231.52|0
1628003320000|2021-08-03 15:08:40|5232.24|5232.24|5230.79|5230.79|5232.24|5232.24|5230.55|5230.55|0
1628003330000|2021-08-03 15:08:50|5230.78|5230.78|5229.8|5229.8|5230.78|5230.78|5229.8|5229.8|0
1628003340000|2021-08-03 15:09:00|5229.33|5229.33|5228.47|5228.47|5229.33|5229.33|5228.47|5228.47|0
1628003350000|2021-08-03 15:09:10|5228.46|5228.46|5231.06|5231.06|5231.06|5231.06|5227.98|5227.98|0
1628003360000|2021-08-03 15:09:20|5231.71|5231.71|5231.88|5231.88|5232.74|5232.74|5231.71|5231.71|0
1628003370000|2021-08-03 15:09:30|5231.66|5231.66|5232.84|5232.84|5232.84|5232.84|5231.66|5231.66|0
1628003380000|2021-08-03 15:09:40|5232.62|5232.62|5232.67|5232.67|5233.2|5233.2|5232.62|5232.62|0
1628003390000|2021-08-03 15:09:50|5232.89|5232.89|5235.9|5235.9|5235.9|5235.9|5232.89|5232.89|0
1628003400000|2021-08-03 15:10:00|5236.48|5236.48|5234.12|5234.12|5236.48|5236.48|5234.12|5234.12|0
1628003410000|2021-08-03 15:10:10|5234.1|5234.1|5234.14|5234.14|5234.14|5234.14|5233.64|5233.64|0
1628003420000|2021-08-03 15:10:20|5234.16|5234.16|5234.45|5234.45|5234.66|5234.66|5233.94|5233.94|0
1628003430000|2021-08-03 15:10:30|5234.16|5234.16|5234.74|5234.74|5234.74|5234.74|5233.87|5233.87|0
1628003440000|2021-08-03 15:10:40|5235.03|5235.03|5234.75|5234.75|5235.33|5235.33|5234.75|5234.75|0
1628003450000|2021-08-03 15:10:50|5234.99|5234.99|5236.29|5236.29|5236.29|5236.29|5234.99|5234.99|0
1628003460000|2021-08-03 15:11:00|5236|5236|5235.8|5235.8|5236.32|5236.32|5235.71|5235.71|0
1628003470000|2021-08-03 15:11:10|5235.59|5235.59|5233.12|5233.12|5235.59|5235.59|5233.12|5233.12|0
1628003480000|2021-08-03 15:11:20|5232.83|5232.83|5231.05|5231.05|5232.83|5232.83|5231.05|5231.05|0
1628003490000|2021-08-03 15:11:30|5231.34|5231.34|5232.19|5232.19|5232.19|5232.19|5231.34|5231.34|0
1628003500000|2021-08-03 15:11:40|5231.54|5231.54|5231.39|5231.39|5231.97|5231.97|5231.39|5231.39|0
1628003510000|2021-08-03 15:11:50|5230.96|5230.96|5230.66|5230.66|5230.96|5230.96|5229.94|5229.94|0
1628003520000|2021-08-03 15:12:00|5230.44|5230.44|5231.29|5231.29|5231.72|5231.72|5229.05|5229.05|0
1628003530000|2021-08-03 15:12:10|5231|5231|5231.21|5231.21|5231.21|5231.21|5231|5231|0
1628003540000|2021-08-03 15:12:20|5230.92|5230.92|5228.89|5228.89|5230.92|5230.92|5227.88|5227.88|0
1628003550000|2021-08-03 15:12:30|5229.36|5229.36|5228.78|5228.78|5229.65|5229.65|5228.78|5228.78|0
1628003560000|2021-08-03 15:12:40|5228.2|5228.2|5228.64|5228.64|5229.07|5229.07|5227.92|5227.92|0
1628003570000|2021-08-03 15:12:50|5227.37|5227.37|5225.95|5225.95|5227.37|5227.37|5225.91|5225.91|0
1628003580000|2021-08-03 15:13:00|5225.23|5225.23|5229.48|5229.48|5229.48|5229.48|5225.23|5225.23|0
1628003590000|2021-08-03 15:13:10|5229.19|5229.19|5228.9|5228.9|5229.19|5229.19|5228.9|5228.9|0
1628003600000|2021-08-03 15:13:20|5228.03|5228.03|5231.74|5231.74|5231.74|5231.74|5228.03|5228.03|0
1628003610000|2021-08-03 15:13:30|5231.77|5231.77|5231.7|5231.7|5231.77|5231.77|5231.48|5231.48|0
1628003620000|2021-08-03 15:13:40|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|0
1628003630000|2021-08-03 15:13:50|5230.5|5230.5|5234.24|5234.24|5234.24|5234.24|5230.5|5230.5|0
1628003640000|2021-08-03 15:14:00|5234.26|5234.26|5233.14|5233.14|5234.26|5234.26|5233.14|5233.14|0
1628003650000|2021-08-03 15:14:10|5233.35|5233.35|5232.71|5232.71|5233.86|5233.86|5232.71|5232.71|0
1628003660000|2021-08-03 15:14:20|5232.7|5232.7|5233.21|5233.21|5233.21|5233.21|5232.7|5232.7|0
1628003670000|2021-08-03 15:14:30|5232.97|5232.97|5235.72|5235.72|5235.72|5235.72|5232.97|5232.97|0
1628003680000|2021-08-03 15:14:40|5236.09|5236.09|5235.41|5235.41|5236.59|5236.59|5234.93|5234.93|0
1628003690000|2021-08-03 15:14:50|5235.62|5235.62|5235.89|5235.89|5236.49|5236.49|5235.62|5235.62|0
1628003700000|2021-08-03 15:15:00|5235.39|5235.39|5235.15|5235.15|5236.55|5236.55|5235.15|5235.15|0
1628003710000|2021-08-03 15:15:10|5234.94|5234.94|5233.66|5233.66|5234.94|5234.94|5233.64|5233.64|0
1628003720000|2021-08-03 15:15:20|5233.95|5233.95|5233.83|5233.83|5234.7|5234.7|5233.83|5233.83|0
1628003730000|2021-08-03 15:15:30|5233.54|5233.54|5230.22|5230.22|5233.54|5233.54|5230.22|5230.22|0
1628003740000|2021-08-03 15:15:40|5231.09|5231.09|5229.12|5229.12|5231.09|5231.09|5229.12|5229.12|0
1628003750000|2021-08-03 15:15:50|5228.9|5228.9|5231.19|5231.19|5231.19|5231.19|5228.9|5228.9|0
1628003760000|2021-08-03 15:16:00|5231.76|5231.76|5231.69|5231.69|5231.76|5231.76|5231.19|5231.19|0
1628003770000|2021-08-03 15:16:10|5231.71|5231.71|5229.9|5229.9|5231.71|5231.71|5229.58|5229.58|0
1628003780000|2021-08-03 15:16:20|5230.19|5230.19|5231.21|5231.21|5232.24|5232.24|5230.19|5230.19|0
1628003790000|2021-08-03 15:16:30|5231.19|5231.19|5231.4|5231.4|5231.4|5231.4|5231.19|5231.19|0
1628003800000|2021-08-03 15:16:40|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|0
1628003810000|2021-08-03 15:16:50|5230.96|5230.96|5231.22|5231.22|5231.68|5231.68|5230.96|5230.96|0
1628003820000|2021-08-03 15:17:00|5231.46|5231.46|5232.11|5232.11|5232.11|5232.11|5231.24|5231.24|0
1628003830000|2021-08-03 15:17:10|5232.32|5232.32|5230.64|5230.64|5232.32|5232.32|5230.43|5230.43|0
1628003840000|2021-08-03 15:17:20|5230.86|5230.86|5231.73|5231.73|5232.3|5232.3|5230.86|5230.86|0
1628003850000|2021-08-03 15:17:30|5231.68|5231.68|5230.3|5230.3|5231.68|5231.68|5230.3|5230.3|0
1628003860000|2021-08-03 15:17:40|5230.59|5230.59|5232.18|5232.18|5232.18|5232.18|5230.59|5230.59|0
1628003870000|2021-08-03 15:17:50|5232.2|5232.2|5230.17|5230.17|5232.2|5232.2|5230.17|5230.17|0
1628003880000|2021-08-03 15:18:00|5230.46|5230.46|5230.62|5230.62|5231.2|5231.2|5230.46|5230.46|0
1628003890000|2021-08-03 15:18:10|5230.33|5230.33|5229.87|5229.87|5230.4|5230.4|5229.58|5229.58|0
1628003900000|2021-08-03 15:18:20|5230.16|5230.16|5228.65|5228.65|5230.16|5230.16|5228.43|5228.43|0
1628003910000|2021-08-03 15:18:30|5228.36|5228.36|5228.07|5228.07|5228.65|5228.65|5228.07|5228.07|0
1628003920000|2021-08-03 15:18:40|5227.85|5227.85|5228.04|5228.04|5228.04|5228.04|5227.4|5227.4|0
1628003930000|2021-08-03 15:18:50|5228.33|5228.33|5229.13|5229.13|5229.13|5229.13|5228.33|5228.33|0
1628003940000|2021-08-03 15:19:00|5229.42|5229.42|5226.39|5226.39|5229.42|5229.42|5226.39|5226.39|0
1628003950000|2021-08-03 15:19:10|5226.82|5226.82|5226.94|5226.94|5226.94|5226.94|5226.15|5226.15|0
1628003960000|2021-08-03 15:19:20|5227.4|5227.4|5227.36|5227.36|5227.4|5227.4|5227.36|5227.36|0
1628003970000|2021-08-03 15:19:30|5227.65|5227.65|5226.35|5226.35|5227.65|5227.65|5225.52|5225.52|0
1628003980000|2021-08-03 15:19:40|5226.11|5226.11|5226.59|5226.59|5226.59|5226.59|5226.11|5226.11|0
1628003990000|2021-08-03 15:19:50|5226.6|5226.6|5226.4|5226.4|5226.6|5226.6|5225.88|5225.88|0
1628004000000|2021-08-03 15:20:00|5226.69|5226.69|5227.08|5227.08|5227.15|5227.15|5226.69|5226.69|0
1628004010000|2021-08-03 15:20:10|5227.32|5227.32|5227.3|5227.3|5227.54|5227.54|5227.3|5227.3|0
1628004020000|2021-08-03 15:20:20|5227.59|5227.59|5225.81|5225.81|5227.59|5227.59|5225.81|5225.81|0
1628004030000|2021-08-03 15:20:30|5225.23|5225.23|5225.52|5225.52|5225.75|5225.75|5224.51|5224.51|0
1628004040000|2021-08-03 15:20:40|5225.95|5225.95|5228.02|5228.02|5228.02|5228.02|5225.95|5225.95|0
1628004050000|2021-08-03 15:20:50|5228.05|5228.05|5228.34|5228.34|5228.34|5228.34|5228.03|5228.03|0
1628004060000|2021-08-03 15:21:00|5228.62|5228.62|5228.86|5228.86|5229.87|5229.87|5228.62|5228.62|0
1628004070000|2021-08-03 15:21:10|5228.57|5228.57|5228.81|5228.81|5229.03|5229.03|5228.57|5228.57|0
1628004080000|2021-08-03 15:21:20|5229.03|5229.03|5229.05|5229.05|5229.72|5229.72|5228.57|5228.57|0
1628004090000|2021-08-03 15:21:30|5229.04|5229.04|5230.05|5230.05|5230.05|5230.05|5229.04|5229.04|0
1628004100000|2021-08-03 15:21:40|5229.62|5229.62|5229.57|5229.57|5229.62|5229.62|5229.04|5229.04|0
1628004110000|2021-08-03 15:21:50|5229.28|5229.28|5230.8|5230.8|5231.96|5231.96|5229.28|5229.28|0
1628004120000|2021-08-03 15:22:00|5230.51|5230.51|5228.87|5228.87|5231.65|5231.65|5228.87|5228.87|0
1628004130000|2021-08-03 15:22:10|5229.45|5229.45|5228.56|5228.56|5229.45|5229.45|5228.56|5228.56|0
1628004140000|2021-08-03 15:22:20|5228.85|5228.85|5230.88|5230.88|5231.1|5231.1|5228.85|5228.85|0
1628004150000|2021-08-03 15:22:30|5230.59|5230.59|5229.8|5229.8|5230.59|5230.59|5229.8|5229.8|0
1628004160000|2021-08-03 15:22:40|5229.58|5229.58|5228.58|5228.58|5229.58|5229.58|5228.58|5228.58|0
1628004170000|2021-08-03 15:22:50|5228.56|5228.56|5231.53|5231.53|5231.53|5231.53|5228.56|5228.56|0
1628004180000|2021-08-03 15:23:00|5231.24|5231.24|5230.84|5230.84|5231.24|5231.24|5229.97|5229.97|0
1628004190000|2021-08-03 15:23:10|5231.42|5231.42|5234.05|5234.05|5234.05|5234.05|5231.42|5231.42|0
1628004200000|2021-08-03 15:23:20|5233.41|5233.41|5239.28|5239.28|5239.28|5239.28|5233.12|5233.12|0
1628004210000|2021-08-03 15:23:30|5238.99|5238.99|5236.73|5236.73|5238.99|5238.99|5236.51|5236.51|0
1628004220000|2021-08-03 15:23:40|5236.44|5236.44|5236.51|5236.51|5236.51|5236.51|5236.01|5236.01|0
1628004230000|2021-08-03 15:23:50|5236.27|5236.27|5235.26|5235.26|5236.27|5236.27|5235.02|5235.02|0
1628004240000|2021-08-03 15:24:00|5235.69|5235.69|5236.31|5236.31|5237.18|5237.18|5235.69|5235.69|0
1628004250000|2021-08-03 15:24:10|5236.6|5236.6|5236.26|5236.26|5236.6|5236.6|5236.26|5236.26|0
1628004260000|2021-08-03 15:24:20|5235.79|5235.79|5235.4|5235.4|5236.07|5236.07|5234.39|5234.39|0
1628004270000|2021-08-03 15:24:30|5235.69|5235.69|5237.01|5237.01|5237.01|5237.01|5235.69|5235.69|0
1628004280000|2021-08-03 15:24:40|5236.99|5236.99|5236.74|5236.74|5237.86|5237.86|5236.27|5236.27|0
1628004290000|2021-08-03 15:24:50|5236.53|5236.53|5236.07|5236.07|5236.53|5236.53|5236|5236|0
1628004300000|2021-08-03 15:25:00|5235.79|5235.79|5236.83|5236.83|5237.41|5237.41|5235.68|5235.68|0
1628004310000|2021-08-03 15:25:10|5236.82|5236.82|5237.12|5237.12|5237.12|5237.12|5236.82|5236.82|0
1628004320000|2021-08-03 15:25:20|5237.41|5237.41|5238.86|5238.86|5238.87|5238.87|5237.2|5237.2|0
1628004330000|2021-08-03 15:25:30|5239.15|5239.15|5239.27|5239.27|5241.32|5241.32|5239.15|5239.15|0
1628004340000|2021-08-03 15:25:40|5239.29|5239.29|5237.72|5237.72|5239.29|5239.29|5237.72|5237.72|0
1628004350000|2021-08-03 15:25:50|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|5237.43|0
1628004360000|2021-08-03 15:26:00|5237.19|5237.19|5238.25|5238.25|5238.29|5238.29|5237.19|5237.19|0
1628004370000|2021-08-03 15:26:10|5238.46|5238.46|5238.17|5238.17|5238.46|5238.46|5238.17|5238.17|0
1628004380000|2021-08-03 15:26:20|5238.64|5238.64|5237.9|5237.9|5238.64|5238.64|5237.66|5237.66|0
1628004390000|2021-08-03 15:26:30|5238.41|5238.41|5236.31|5236.31|5238.88|5238.88|5236.31|5236.31|0
1628004400000|2021-08-03 15:26:40|5236.02|5236.02|5234.88|5234.88|5236.53|5236.53|5234.88|5234.88|0
1628004410000|2021-08-03 15:26:50|5235.17|5235.17|5236.62|5236.62|5236.84|5236.84|5235.17|5235.17|0
1628004420000|2021-08-03 15:27:00|5237.05|5237.05|5237.34|5237.34|5237.34|5237.34|5237.05|5237.05|0
1628004430000|2021-08-03 15:27:10|5237.05|5237.05|5236.12|5236.12|5237.05|5237.05|5236.12|5236.12|0
1628004440000|2021-08-03 15:27:20|5235.9|5235.9|5234.46|5234.46|5235.9|5235.9|5234.46|5234.46|0
1628004450000|2021-08-03 15:27:30|5234.56|5234.56|5237.59|5237.59|5237.59|5237.59|5234.56|5234.56|0
1628004460000|2021-08-03 15:27:40|5237.67|5237.67|5237.46|5237.46|5237.67|5237.67|5237.46|5237.46|0
1628004470000|2021-08-03 15:27:50|5237.7|5237.7|5235.23|5235.23|5237.7|5237.7|5235.23|5235.23|0
1628004480000|2021-08-03 15:28:00|5235.21|5235.21|5236.83|5236.83|5236.83|5236.83|5234.08|5234.08|0
1628004490000|2021-08-03 15:28:10|5236.35|5236.35|5235.79|5235.79|5236.35|5236.35|5235.05|5235.05|0
1628004500000|2021-08-03 15:28:20|5235.5|5235.5|5235.79|5235.79|5235.79|5235.79|5235.5|5235.5|0
1628004510000|2021-08-03 15:28:30|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|0
1628004520000|2021-08-03 15:28:40|5235.03|5235.03|5234.02|5234.02|5235.03|5235.03|5234.02|5234.02|0
1628004530000|2021-08-03 15:28:50|5234.31|5234.31|5234.46|5234.46|5234.52|5234.52|5234.02|5234.02|0
1628004540000|2021-08-03 15:29:00|5234.7|5234.7|5233.46|5233.46|5234.7|5234.7|5232.74|5232.74|0
1628004550000|2021-08-03 15:29:10|5233.75|5233.75|5233.46|5233.46|5234.33|5234.33|5233.46|5233.46|0
1628004560000|2021-08-03 15:29:20|5232.89|5232.89|5233.61|5233.61|5233.61|5233.61|5232.45|5232.45|0
1628004570000|2021-08-03 15:29:30|5233.63|5233.63|5233.72|5233.72|5235.34|5235.34|5233.28|5233.28|0
1628004580000|2021-08-03 15:29:40|5233.91|5233.91|5235.12|5235.12|5235.93|5235.93|5233.43|5233.43|0
1628004590000|2021-08-03 15:29:50|5235.41|5235.41|5233.08|5233.08|5235.43|5235.43|5233.08|5233.08|0
1628061300000|2021-08-04 07:15:00|5238.99|5238.99|5240.14|5240.14|5240.14|5240.14|5238.12|5238.12|0
1628061310000|2021-08-04 07:15:10|5240.43|5240.43|5241.01|5241.01|5241.01|5241.01|5240.43|5240.43|0
1628061320000|2021-08-04 07:15:20|5241.59|5241.59|5241.88|5241.88|5241.88|5241.88|5241.59|5241.59|0
1628061330000|2021-08-04 07:15:30|5241.85|5241.85|5244.14|5244.14|5244.14|5244.14|5241.84|5241.84|0
1628061340000|2021-08-04 07:15:40|5244.86|5244.86|5244.34|5244.34|5244.91|5244.91|5244.05|5244.05|0
1628061350000|2021-08-04 07:15:50|5244.12|5244.12|5242.73|5242.73|5244.12|5244.12|5242.73|5242.73|0
1628061360000|2021-08-04 07:16:00|5242.44|5242.44|5242.37|5242.37|5242.44|5242.44|5242.15|5242.15|0
1628061370000|2021-08-04 07:16:10|5241.5|5241.5|5238.08|5238.08|5241.5|5241.5|5238.08|5238.08|0
1628061380000|2021-08-04 07:16:20|5235.99|5235.99|5237.2|5237.2|5237.2|5237.2|5235.75|5235.75|0
1628061390000|2021-08-04 07:16:30|5237.63|5237.63|5238.74|5238.74|5238.74|5238.74|5237.22|5237.22|0
1628061410000|2021-08-04 07:16:50|5238.66|5238.66|5238.66|5238.66|5238.66|5238.66|5238.66|5238.66|0
1628061420000|2021-08-04 07:17:00|5238.08|5238.08|5237.06|5237.06|5238.08|5238.08|5237.06|5237.06|0
1628061430000|2021-08-04 07:17:10|5236.58|5236.58|5235.95|5235.95|5236.58|5236.58|5235.95|5235.95|0
1628061450000|2021-08-04 07:17:30|5236.82|5236.82|5237.69|5237.69|5237.69|5237.69|5236.82|5236.82|0
1628061460000|2021-08-04 07:17:40|5238.34|5238.34|5239.64|5239.64|5239.64|5239.64|5238.05|5238.05|0
1628061470000|2021-08-04 07:17:50|5240.07|5240.07|5240.36|5240.36|5240.36|5240.36|5239.78|5239.78|0
1628061480000|2021-08-04 07:18:00|5240.94|5240.94|5240.69|5240.69|5241.12|5241.12|5240.36|5240.36|0
1628061490000|2021-08-04 07:18:10|5240.11|5240.11|5241.35|5241.35|5241.35|5241.35|5240.11|5240.11|0
1628061500000|2021-08-04 07:18:20|5241.14|5241.14|5241.14|5241.14|5241.14|5241.14|5241.14|5241.14|0
1628061510000|2021-08-04 07:18:30|5241.71|5241.71|5242.8|5242.8|5242.8|5242.8|5241.71|5241.71|0
1628061520000|2021-08-04 07:18:40|5243.09|5243.09|5243.73|5243.73|5244.02|5244.02|5243.09|5243.09|0
1628061530000|2021-08-04 07:18:50|5244.02|5244.02|5244.6|5244.6|5244.6|5244.6|5244.02|5244.02|0
1628061540000|2021-08-04 07:19:00|5244.89|5244.89|5244.24|5244.24|5244.89|5244.89|5244.02|5244.02|0
1628061550000|2021-08-04 07:19:10|5244.53|5244.53|5244.1|5244.1|5244.53|5244.53|5244.1|5244.1|0
1628061560000|2021-08-04 07:19:20|5243.52|5243.52|5240.27|5240.27|5243.52|5243.52|5240.27|5240.27|0
1628061570000|2021-08-04 07:19:30|5241.28|5241.28|5244.12|5244.12|5244.12|5244.12|5241.28|5241.28|0
1628061590000|2021-08-04 07:19:50|5243.83|5243.83|5244.12|5244.12|5244.12|5244.12|5243.54|5243.54|0
1628061600000|2021-08-04 07:20:00|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|0
1628061610000|2021-08-04 07:20:10|5243.45|5243.45|5243.01|5243.01|5243.95|5243.95|5242.73|5242.73|0
1628061620000|2021-08-04 07:20:20|5243.04|5243.04|5242.96|5242.96|5243.07|5243.07|5242.96|5242.96|0
1628061630000|2021-08-04 07:20:30|5243.83|5243.83|5242.96|5242.96|5244.12|5244.12|5242.96|5242.96|0
1628061640000|2021-08-04 07:20:40|5243.83|5243.83|5243.4|5243.4|5243.83|5243.83|5243.11|5243.11|0
1628061650000|2021-08-04 07:20:50|5243.69|5243.69|5243.4|5243.4|5243.69|5243.69|5243.4|5243.4|0
1628061660000|2021-08-04 07:21:00|5243.98|5243.98|5243.33|5243.33|5243.98|5243.98|5243.11|5243.11|0
1628061670000|2021-08-04 07:21:10|5242.59|5242.59|5240.7|5240.7|5242.88|5242.88|5240.12|5240.12|0
1628061680000|2021-08-04 07:21:20|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|0
1628061700000|2021-08-04 07:21:40|5241.42|5241.42|5245.1|5245.1|5245.1|5245.1|5241.42|5241.42|0
1628061710000|2021-08-04 07:21:50|5244.81|5244.81|5246.91|5246.91|5246.91|5246.91|5244.81|5244.81|0
1628061720000|2021-08-04 07:22:00|5246.48|5246.48|5246.19|5246.19|5246.48|5246.48|5246.19|5246.19|0
1628061730000|2021-08-04 07:22:10|5246.62|5246.62|5246.62|5246.62|5246.62|5246.62|5246.62|5246.62|0
1628061750000|2021-08-04 07:22:30|5246.91|5246.91|5247.42|5247.42|5247.7|5247.7|5246.91|5246.91|0
1628061760000|2021-08-04 07:22:40|5247.2|5247.2|5247.06|5247.06|5247.2|5247.2|5246.55|5246.55|0
1628061770000|2021-08-04 07:22:50|5247.35|5247.35|5244.95|5244.95|5247.35|5247.35|5244.95|5244.95|0
1628061780000|2021-08-04 07:23:00|5245.67|5245.67|5247.45|5247.45|5247.45|5247.45|5245.67|5245.67|0
1628061790000|2021-08-04 07:23:10|5247.16|5247.16|5247.16|5247.16|5247.45|5247.45|5247.16|5247.16|0
1628061820000|2021-08-04 07:23:40|5247.45|5247.45|5247.45|5247.45|5247.45|5247.45|5247.45|5247.45|0
1628061830000|2021-08-04 07:23:50|5246.58|5246.58|5246.58|5246.58|5246.58|5246.58|5246.58|5246.58|0
1628061840000|2021-08-04 07:24:00|5247.16|5247.16|5248.02|5248.02|5248.39|5248.39|5247.16|5247.16|0
1628061850000|2021-08-04 07:24:10|5247.59|5247.59|5245.26|5245.26|5247.59|5247.59|5245.26|5245.26|0
1628061860000|2021-08-04 07:24:20|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|0
1628061870000|2021-08-04 07:24:30|5244.68|5244.68|5244.24|5244.24|5244.68|5244.68|5244.24|5244.24|0
1628061880000|2021-08-04 07:24:40|5245.11|5245.11|5245.91|5245.91|5245.91|5245.91|5245.11|5245.11|0
1628061890000|2021-08-04 07:24:50|5246.2|5246.2|5245.98|5245.98|5246.2|5246.2|5245.98|5245.98|0
1628061900000|2021-08-04 07:25:00|5245.69|5245.69|5244.68|5244.68|5245.98|5245.98|5243.81|5243.81|0
1628061910000|2021-08-04 07:25:10|5244.1|5244.1|5242.16|5242.16|5244.1|5244.1|5242.16|5242.16|0
1628061920000|2021-08-04 07:25:20|5240.01|5240.01|5238.42|5238.42|5240.01|5240.01|5238.42|5238.42|0
1628061930000|2021-08-04 07:25:30|5239.29|5239.29|5239|5239|5239.87|5239.87|5239|5239|0
1628061940000|2021-08-04 07:25:40|5237.09|5237.09|5238.27|5238.27|5238.27|5238.27|5237.09|5237.09|0
1628061950000|2021-08-04 07:25:50|5237.6|5237.6|5236.95|5236.95|5237.6|5237.6|5236.37|5236.37|0
1628061960000|2021-08-04 07:26:00|5236.66|5236.66|5236.95|5236.95|5236.95|5236.95|5236.3|5236.3|0
1628061970000|2021-08-04 07:26:10|5236.73|5236.73|5237.38|5237.38|5237.38|5237.38|5236.73|5236.73|0
1628061980000|2021-08-04 07:26:20|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|0
1628061990000|2021-08-04 07:26:30|5236.08|5236.08|5235.79|5235.79|5236.08|5236.08|5235.79|5235.79|0
1628062000000|2021-08-04 07:26:40|5235.51|5235.51|5236.01|5236.01|5236.01|5236.01|5235.51|5235.51|0
1628062010000|2021-08-04 07:26:50|5236.07|5236.07|5235.56|5235.56|5236.07|5236.07|5235.56|5235.56|0
1628062020000|2021-08-04 07:27:00|5235.78|5235.78|5236.86|5236.86|5236.86|5236.86|5235.78|5235.78|0
1628062030000|2021-08-04 07:27:10|5236.57|5236.57|5236.86|5236.86|5236.86|5236.86|5236.57|5236.57|0
1628062050000|2021-08-04 07:27:30|5237.15|5237.15|5240.79|5240.79|5240.79|5240.79|5237.15|5237.15|0
1628062060000|2021-08-04 07:27:40|5240.51|5240.51|5240.51|5240.51|5240.51|5240.51|5240.22|5240.22|0
1628062070000|2021-08-04 07:27:50|5240.79|5240.79|5242.81|5242.81|5243.1|5243.1|5240.79|5240.79|0
1628062080000|2021-08-04 07:28:00|5243.1|5243.1|5243.92|5243.92|5243.92|5243.92|5243.1|5243.1|0
1628062090000|2021-08-04 07:28:10|5243.05|5243.05|5243.36|5243.36|5243.36|5243.36|5243.05|5243.05|0
1628062100000|2021-08-04 07:28:20|5243.65|5243.65|5243.65|5243.65|5243.65|5243.65|5243.65|5243.65|0
1628062110000|2021-08-04 07:28:30|5243.94|5243.94|5243.94|5243.94|5243.94|5243.94|5243.94|5243.94|0
1628062120000|2021-08-04 07:28:40|5244.23|5244.23|5243.94|5243.94|5244.23|5244.23|5243.94|5243.94|0
1628062130000|2021-08-04 07:28:50|5244.59|5244.59|5245.09|5245.09|5245.09|5245.09|5244.37|5244.37|0
1628062140000|2021-08-04 07:29:00|5243.92|5243.92|5242.4|5242.4|5243.92|5243.92|5242.11|5242.11|0
1628062150000|2021-08-04 07:29:10|5242.19|5242.19|5242.77|5242.77|5242.77|5242.77|5242.19|5242.19|0
1628062160000|2021-08-04 07:29:20|5243.05|5243.05|5242.69|5242.69|5243.27|5243.27|5242.69|5242.69|0
1628062170000|2021-08-04 07:29:30|5242.4|5242.4|5242.56|5242.56|5242.56|5242.56|5241.97|5241.97|0
1628062190000|2021-08-04 07:29:50|5242.85|5242.85|5243.46|5243.46|5243.46|5243.46|5242.85|5242.85|0
1628062200000|2021-08-04 07:30:00|5243.75|5243.75|5245.04|5245.04|5245.26|5245.26|5243.17|5243.17|0
1628062210000|2021-08-04 07:30:10|5244.76|5244.76|5244.54|5244.54|5244.76|5244.76|5244.54|5244.54|0
1628062220000|2021-08-04 07:30:20|5243.89|5243.89|5243.89|5243.89|5243.89|5243.89|5243.89|5243.89|0
1628062230000|2021-08-04 07:30:30|5243.31|5243.31|5241.75|5241.75|5243.31|5243.31|5241.75|5241.75|0
1628062240000|2021-08-04 07:30:40|5241.54|5241.54|5241.54|5241.54|5241.54|5241.54|5241.54|5241.54|0
1628062260000|2021-08-04 07:31:00|5241.3|5241.3|5241.85|5241.85|5242.14|5242.14|5241.3|5241.3|0
1628062270000|2021-08-04 07:31:10|5241.63|5241.63|5241.34|5241.34|5241.63|5241.63|5241.34|5241.34|0
1628062280000|2021-08-04 07:31:20|5240.91|5240.91|5245.75|5245.75|5245.78|5245.78|5240.91|5240.91|0
1628062300000|2021-08-04 07:31:40|5246.33|5246.33|5247.65|5247.65|5247.65|5247.65|5246.33|5246.33|0
1628062310000|2021-08-04 07:31:50|5249.08|5249.08|5247.93|5247.93|5249.08|5249.08|5247.93|5247.93|0
1628062330000|2021-08-04 07:32:10|5247.98|5247.98|5248.03|5248.03|5248.03|5248.03|5247.98|5247.98|0
1628062340000|2021-08-04 07:32:20|5248.89|5248.89|5248.89|5248.89|5248.89|5248.89|5248.89|5248.89|0
1628062350000|2021-08-04 07:32:30|5249.11|5249.11|5247.2|5247.2|5249.33|5249.33|5246.73|5246.73|0
1628062360000|2021-08-04 07:32:40|5247.68|5247.68|5247.68|5247.68|5247.68|5247.68|5247.68|5247.68|0
1628062380000|2021-08-04 07:33:00|5247.97|5247.97|5248.02|5248.02|5248.6|5248.6|5247.73|5247.73|0
1628062390000|2021-08-04 07:33:10|5247.78|5247.78|5247.78|5247.78|5248.07|5248.07|5247.78|5247.78|0
1628062410000|2021-08-04 07:33:30|5248.07|5248.07|5251.67|5251.67|5251.89|5251.89|5248.07|5248.07|0
1628062430000|2021-08-04 07:33:50|5252.18|5252.18|5250.9|5250.9|5252.18|5252.18|5250.9|5250.9|0
1628062440000|2021-08-04 07:34:00|5250.47|5250.47|5251.19|5251.19|5251.19|5251.19|5250.47|5250.47|0
1628062450000|2021-08-04 07:34:10|5250.71|5250.71|5250.42|5250.42|5250.71|5250.71|5250.42|5250.42|0
1628062460000|2021-08-04 07:34:20|5250.71|5250.71|5250.71|5250.71|5250.71|5250.71|5250.71|5250.71|0
1628062470000|2021-08-04 07:34:30|5250.93|5250.93|5251.51|5251.51|5251.51|5251.51|5250.93|5250.93|0
1628062480000|2021-08-04 07:34:40|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|0
1628062510000|2021-08-04 07:35:10|5252.15|5252.15|5251.57|5251.57|5252.15|5252.15|5251.57|5251.57|0
1628062520000|2021-08-04 07:35:20|5251.1|5251.1|5251.53|5251.53|5251.53|5251.53|5251.1|5251.1|0
1628062530000|2021-08-04 07:35:30|5250.71|5250.71|5250.13|5250.13|5250.71|5250.71|5249.84|5249.84|0
1628062540000|2021-08-04 07:35:40|5250.42|5250.42|5250.42|5250.42|5250.42|5250.42|5250.42|5250.42|0
1628062550000|2021-08-04 07:35:50|5250.13|5250.13|5250.13|5250.13|5250.13|5250.13|5250.13|5250.13|0
1628062560000|2021-08-04 07:36:00|5249.84|5249.84|5250.2|5250.2|5250.2|5250.2|5249.84|5249.84|0
1628062570000|2021-08-04 07:36:10|5249.91|5249.91|5249.91|5249.91|5249.91|5249.91|5249.91|5249.91|0
1628062580000|2021-08-04 07:36:20|5249.7|5249.7|5249.48|5249.48|5249.7|5249.7|5249.19|5249.19|0
1628062590000|2021-08-04 07:36:30|5249.77|5249.77|5249.77|5249.77|5249.99|5249.99|5249.77|5249.77|0
1628062600000|2021-08-04 07:36:40|5249.48|5249.48|5249.77|5249.77|5249.77|5249.77|5249.48|5249.48|0
1628062610000|2021-08-04 07:36:50|5250.35|5250.35|5251.3|5251.3|5251.3|5251.3|5250.35|5250.35|0
1628062630000|2021-08-04 07:37:10|5251.88|5251.88|5252.36|5252.36|5252.36|5252.36|5251.88|5251.88|0
1628062640000|2021-08-04 07:37:20|5251.93|5251.93|5252.17|5252.17|5252.17|5252.17|5251.93|5251.93|0
1628062650000|2021-08-04 07:37:30|5251.69|5251.69|5251.47|5251.47|5251.69|5251.69|5251.47|5251.47|0
1628062660000|2021-08-04 07:37:40|5251.23|5251.23|5251.23|5251.23|5251.23|5251.23|5251.23|5251.23|0
1628062670000|2021-08-04 07:37:50|5251.02|5251.02|5252.36|5252.36|5252.36|5252.36|5251.02|5251.02|0
1628062680000|2021-08-04 07:38:00|5251.79|5251.79|5250.73|5250.73|5251.79|5251.79|5250.73|5250.73|0
1628062690000|2021-08-04 07:38:10|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|0
1628062700000|2021-08-04 07:38:20|5252.48|5252.48|5253.53|5253.53|5253.53|5253.53|5252.48|5252.48|0
1628062710000|2021-08-04 07:38:30|5253.82|5253.82|5253.85|5253.85|5253.85|5253.85|5253.82|5253.82|0
1628062720000|2021-08-04 07:38:40|5253.83|5253.83|5253.6|5253.6|5253.83|5253.83|5253.54|5253.54|0
1628062740000|2021-08-04 07:39:00|5254.18|5254.18|5254.47|5254.47|5254.47|5254.47|5254.18|5254.18|0
1628062760000|2021-08-04 07:39:20|5254.5|5254.5|5254.49|5254.49|5254.5|5254.5|5254.49|5254.49|0
1628062770000|2021-08-04 07:39:30|5255.78|5255.78|5256.03|5256.03|5256.07|5256.07|5255.78|5255.78|0
1628062780000|2021-08-04 07:39:40|5256.61|5256.61|5256.61|5256.61|5256.9|5256.9|5256.61|5256.61|0
1628062790000|2021-08-04 07:39:50|5256.32|5256.32|5256.03|5256.03|5256.32|5256.32|5256.03|5256.03|0
1628062820000|2021-08-04 07:40:20|5256.17|5256.17|5257.87|5257.87|5257.87|5257.87|5256.17|5256.17|0
1628062830000|2021-08-04 07:40:30|5258.16|5258.16|5258.37|5258.37|5258.37|5258.37|5258.16|5258.16|0
1628062840000|2021-08-04 07:40:40|5258.85|5258.85|5261.9|5261.9|5261.9|5261.9|5258.85|5258.85|0
1628062850000|2021-08-04 07:40:50|5261.47|5261.47|5260.17|5260.17|5261.47|5261.47|5260.17|5260.17|0
1628062860000|2021-08-04 07:41:00|5259.59|5259.59|5259.16|5259.16|5259.59|5259.59|5259.16|5259.16|0
1628062870000|2021-08-04 07:41:10|5258.69|5258.69|5259.26|5259.26|5259.26|5259.26|5258.69|5258.69|0
1628062880000|2021-08-04 07:41:20|5258.97|5258.97|5259.03|5259.03|5259.03|5259.03|5258.45|5258.45|0
1628062890000|2021-08-04 07:41:30|5259.31|5259.31|5260.11|5260.11|5260.11|5260.11|5259.31|5259.31|0
1628062900000|2021-08-04 07:41:40|5260.32|5260.32|5260.22|5260.22|5260.8|5260.8|5260.22|5260.22|0
1628062910000|2021-08-04 07:41:50|5259.98|5259.98|5259.12|5259.12|5259.98|5259.98|5259.12|5259.12|0
1628062920000|2021-08-04 07:42:00|5259.7|5259.7|5260.49|5260.49|5260.49|5260.49|5259.7|5259.7|0
1628062930000|2021-08-04 07:42:10|5261.36|5261.36|5261.65|5261.65|5261.65|5261.65|5261.36|5261.36|0
1628062940000|2021-08-04 07:42:20|5261.07|5261.07|5261.07|5261.07|5261.07|5261.07|5261.07|5261.07|0
1628062950000|2021-08-04 07:42:30|5261.55|5261.55|5262.31|5262.31|5262.31|5262.31|5261.55|5261.55|0
1628062980000|2021-08-04 07:43:00|5263.47|5263.47|5263.32|5263.32|5264.19|5264.19|5263.32|5263.32|0
1628062990000|2021-08-04 07:43:10|5264.04|5264.04|5263.56|5263.56|5264.04|5264.04|5263.56|5263.56|0
1628063010000|2021-08-04 07:43:30|5263.99|5263.99|5263.08|5263.08|5263.99|5263.99|5262.79|5262.79|0
1628063020000|2021-08-04 07:43:40|5263.37|5263.37|5263.66|5263.66|5263.66|5263.66|5263.37|5263.37|0
1628063030000|2021-08-04 07:43:50|5263.37|5263.37|5263.08|5263.08|5263.37|5263.37|5263.08|5263.08|0
1628063040000|2021-08-04 07:44:00|5262.61|5262.61|5262.39|5262.39|5262.61|5262.61|5262.39|5262.39|0
1628063050000|2021-08-04 07:44:10|5262.87|5262.87|5262.87|5262.87|5262.87|5262.87|5262.87|5262.87|0
1628063060000|2021-08-04 07:44:20|5262.63|5262.63|5262.34|5262.34|5262.63|5262.63|5262.12|5262.12|0
1628063070000|2021-08-04 07:44:30|5261.86|5261.86|5261.28|5261.28|5261.86|5261.86|5261.28|5261.28|0
1628063080000|2021-08-04 07:44:40|5260.13|5260.13|5258.79|5258.79|5260.13|5260.13|5258.79|5258.79|0
1628063100000|2021-08-04 07:45:00|5259.37|5259.37|5260.71|5260.71|5260.71|5260.71|5259.37|5259.37|0
1628063110000|2021-08-04 07:45:10|5260.47|5260.47|5260.47|5260.47|5260.47|5260.47|5260.47|5260.47|0
1628063120000|2021-08-04 07:45:20|5260.23|5260.23|5260.23|5260.23|5260.23|5260.23|5260.23|5260.23|0
1628063130000|2021-08-04 07:45:30|5259.37|5259.37|5260.81|5260.81|5260.81|5260.81|5259.08|5259.08|0
1628063140000|2021-08-04 07:45:40|5260.52|5260.52|5260.52|5260.52|5260.52|5260.52|5260.52|5260.52|0
1628063150000|2021-08-04 07:45:50|5260.09|5260.09|5258.98|5258.98|5260.09|5260.09|5258.98|5258.98|0
1628063170000|2021-08-04 07:46:10|5258.35|5258.35|5258.35|5258.35|5258.35|5258.35|5258.35|5258.35|0
1628063180000|2021-08-04 07:46:20|5258.11|5258.11|5254.61|5254.61|5258.11|5258.11|5254.61|5254.61|0
1628063190000|2021-08-04 07:46:30|5254.32|5254.32|5254.1|5254.1|5254.32|5254.32|5254.1|5254.1|0
1628063210000|2021-08-04 07:46:50|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|0
1628063220000|2021-08-04 07:47:00|5255.81|5255.81|5257.11|5257.11|5257.11|5257.11|5255.81|5255.81|0
1628063230000|2021-08-04 07:47:10|5257.55|5257.55|5256.97|5256.97|5257.55|5257.55|5256.97|5256.97|0
1628063240000|2021-08-04 07:47:20|5256.75|5256.75|5256.75|5256.75|5256.75|5256.75|5256.75|5256.75|0
1628063250000|2021-08-04 07:47:30|5256.27|5256.27|5256.56|5256.56|5256.56|5256.56|5256.27|5256.27|0
1628063260000|2021-08-04 07:47:40|5257.14|5257.14|5257.49|5257.49|5257.49|5257.49|5257.14|5257.14|0
1628063270000|2021-08-04 07:47:50|5258.56|5258.56|5258.85|5258.85|5258.85|5258.85|5258.56|5258.56|0
1628063280000|2021-08-04 07:48:00|5259.33|5259.33|5259.11|5259.11|5259.33|5259.33|5259.11|5259.11|0
1628063290000|2021-08-04 07:48:10|5259.57|5259.57|5258.27|5258.27|5259.57|5259.57|5257.69|5257.69|0
1628063300000|2021-08-04 07:48:20|5258.85|5258.85|5258.63|5258.63|5258.85|5258.85|5258.63|5258.63|0
1628063310000|2021-08-04 07:48:30|5258.39|5258.39|5258.32|5258.32|5258.61|5258.61|5258.32|5258.32|0
1628063340000|2021-08-04 07:49:00|5258.56|5258.56|5258.56|5258.56|5258.56|5258.56|5258.56|5258.56|0
1628063360000|2021-08-04 07:49:20|5258.85|5258.85|5258.85|5258.85|5258.85|5258.85|5258.85|5258.85|0
1628063370000|2021-08-04 07:49:30|5258.61|5258.61|5258.61|5258.61|5258.61|5258.61|5258.61|5258.61|0
1628063380000|2021-08-04 07:49:40|5258.32|5258.32|5258.75|5258.75|5258.75|5258.75|5258.32|5258.32|0
1628063390000|2021-08-04 07:49:50|5258.97|5258.97|5258.97|5258.97|5258.97|5258.97|5258.97|5258.97|0
1628063400000|2021-08-04 07:50:00|5260.16|5260.16|5259.6|5259.6|5260.16|5260.16|5259.29|5259.29|0
1628063420000|2021-08-04 07:50:20|5259.94|5259.94|5258.69|5258.69|5259.94|5259.94|5258.69|5258.69|0
1628063430000|2021-08-04 07:50:30|5258.26|5258.26|5256.05|5256.05|5258.26|5258.26|5256.05|5256.05|0
1628063440000|2021-08-04 07:50:40|5255.47|5255.47|5252.64|5252.64|5255.47|5255.47|5252.06|5252.06|0
1628063450000|2021-08-04 07:50:50|5253.71|5253.71|5253.71|5253.71|5253.71|5253.71|5253.71|5253.71|0
1628063460000|2021-08-04 07:51:00|5254.04|5254.04|5255.05|5255.05|5255.05|5255.05|5254.04|5254.04|0
1628063470000|2021-08-04 07:51:10|5255.34|5255.34|5255.63|5255.63|5255.63|5255.63|5255.34|5255.34|0
1628063510000|2021-08-04 07:51:50|5255.34|5255.34|5255.34|5255.34|5255.34|5255.34|5255.34|5255.34|0
1628063520000|2021-08-04 07:52:00|5254.91|5254.91|5253.32|5253.32|5254.91|5254.91|5253.32|5253.32|0
1628063530000|2021-08-04 07:52:10|5253.1|5253.1|5252.67|5252.67|5253.1|5253.1|5252.67|5252.67|0
1628063540000|2021-08-04 07:52:20|5252.63|5252.63|5252.54|5252.54|5252.63|5252.63|5252.54|5252.54|0
1628063550000|2021-08-04 07:52:30|5252.33|5252.33|5252.33|5252.33|5252.33|5252.33|5252.33|5252.33|0
1628063560000|2021-08-04 07:52:40|5252.04|5252.04|5251.75|5251.75|5252.04|5252.04|5251.75|5251.75|0
1628063570000|2021-08-04 07:52:50|5251.03|5251.03|5251.61|5251.61|5251.61|5251.61|5251.03|5251.03|0
1628063580000|2021-08-04 07:53:00|5251.68|5251.68|5252.66|5252.66|5252.66|5252.66|5251.65|5251.65|0
1628063610000|2021-08-04 07:53:30|5252.62|5252.62|5251.75|5251.75|5252.62|5252.62|5251.75|5251.75|0
1628063620000|2021-08-04 07:53:40|5252.23|5252.23|5251.75|5251.75|5252.23|5252.23|5251.75|5251.75|0
1628063630000|2021-08-04 07:53:50|5251.46|5251.46|5252.04|5252.04|5252.04|5252.04|5251.46|5251.46|0
1628063640000|2021-08-04 07:54:00|5254.48|5254.48|5253.76|5253.76|5254.48|5254.48|5253.76|5253.76|0
1628063650000|2021-08-04 07:54:10|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|0
1628063660000|2021-08-04 07:54:20|5252.37|5252.37|5252.37|5252.37|5252.37|5252.37|5252.37|5252.37|0
1628063670000|2021-08-04 07:54:30|5252.85|5252.85|5250.41|5250.41|5253.07|5253.07|5250.41|5250.41|0
1628063680000|2021-08-04 07:54:40|5248.92|5248.92|5246.5|5246.5|5248.92|5248.92|5246.21|5246.21|0
1628063690000|2021-08-04 07:54:50|5246.46|5246.46|5246.24|5246.24|5246.46|5246.46|5246.24|5246.24|0
1628063700000|2021-08-04 07:55:00|5245.95|5245.95|5249.08|5249.08|5249.08|5249.08|5245.95|5245.95|0
1628063710000|2021-08-04 07:55:10|5249.37|5249.37|5249.66|5249.66|5249.66|5249.66|5249.37|5249.37|0
1628063720000|2021-08-04 07:55:20|5249.94|5249.94|5249.91|5249.91|5249.94|5249.94|5249.91|5249.91|0
1628063730000|2021-08-04 07:55:30|5251.2|5251.2|5252.36|5252.36|5252.36|5252.36|5251.2|5251.2|0
1628063740000|2021-08-04 07:55:40|5252.3|5252.3|5252.24|5252.24|5252.3|5252.3|5252.24|5252.24|0
1628063750000|2021-08-04 07:55:50|5252.53|5252.53|5252.24|5252.24|5252.53|5252.53|5252.24|5252.24|0
1628063760000|2021-08-04 07:56:00|5252.53|5252.53|5253.77|5253.77|5253.77|5253.77|5252.53|5252.53|0
1628063770000|2021-08-04 07:56:10|5254.06|5254.06|5254.35|5254.35|5254.35|5254.35|5254.06|5254.06|0
1628063780000|2021-08-04 07:56:20|5254.78|5254.78|5254.78|5254.78|5254.78|5254.78|5254.78|5254.78|0
1628063790000|2021-08-04 07:56:30|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|0
1628063810000|2021-08-04 07:56:50|5253.63|5253.63|5253.19|5253.19|5253.63|5253.63|5253.19|5253.19|0
1628063820000|2021-08-04 07:57:00|5253.84|5253.84|5254.42|5254.42|5254.42|5254.42|5253.84|5253.84|0
1628063830000|2021-08-04 07:57:10|5254.85|5254.85|5254.64|5254.64|5254.85|5254.85|5254.35|5254.35|0
1628063850000|2021-08-04 07:57:30|5255.35|5255.35|5255.35|5255.35|5255.35|5255.35|5255.35|5255.35|0
1628063870000|2021-08-04 07:57:50|5254.59|5254.59|5254.01|5254.01|5254.59|5254.59|5253.72|5253.72|0
1628063880000|2021-08-04 07:58:00|5254.22|5254.22|5254.22|5254.22|5254.22|5254.22|5254.22|5254.22|0
1628063900000|2021-08-04 07:58:20|5254.51|5254.51|5252.49|5252.49|5254.51|5254.51|5252.49|5252.49|0
1628063910000|2021-08-04 07:58:30|5252.78|5252.78|5251.48|5251.48|5252.78|5252.78|5251.48|5251.48|0
1628063920000|2021-08-04 07:58:40|5251.43|5251.43|5250.07|5250.07|5251.45|5251.45|5249.98|5249.98|0
1628063930000|2021-08-04 07:58:50|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|0
1628063940000|2021-08-04 07:59:00|5249.65|5249.65|5249.13|5249.13|5249.65|5249.65|5249.13|5249.13|0
1628063950000|2021-08-04 07:59:10|5250|5250|5250.05|5250.05|5250.58|5250.58|5250|5250|0
1628063960000|2021-08-04 07:59:20|5249.47|5249.47|5249.62|5249.62|5249.66|5249.66|5249.37|5249.37|0
1628063970000|2021-08-04 07:59:30|5249.33|5249.33|5248.38|5248.38|5249.33|5249.33|5248.38|5248.38|0
1628063980000|2021-08-04 07:59:40|5248.16|5248.16|5248.38|5248.38|5248.38|5248.38|5248.16|5248.16|0
1628063990000|2021-08-04 07:59:50|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|0
1628064000000|2021-08-04 08:00:00|5248.38|5248.38|5249.72|5249.72|5249.72|5249.72|5248.09|5248.09|0
1628064020000|2021-08-04 08:00:20|5249.43|5249.43|5249.43|5249.43|5249.43|5249.43|5249.43|5249.43|0
1628064030000|2021-08-04 08:00:30|5249.25|5249.25|5248.16|5248.16|5249.89|5249.89|5248.16|5248.16|0
1628064040000|2021-08-04 08:00:40|5248.15|5248.15|5248.44|5248.44|5248.44|5248.44|5248.15|5248.15|0
1628064050000|2021-08-04 08:00:50|5248.15|5248.15|5244.36|5244.36|5248.15|5248.15|5244.36|5244.36|0
1628064060000|2021-08-04 08:01:00|5244.94|5244.94|5245.89|5245.89|5245.89|5245.89|5244.94|5244.94|0
1628064070000|2021-08-04 08:01:10|5245.92|5245.92|5245.34|5245.34|5245.92|5245.92|5245.34|5245.34|0
1628064080000|2021-08-04 08:01:20|5245.63|5245.63|5248.14|5248.14|5248.16|5248.16|5245.63|5245.63|0
1628064090000|2021-08-04 08:01:30|5248.35|5248.35|5249.41|5249.41|5249.41|5249.41|5248.35|5248.35|0
1628064100000|2021-08-04 08:01:40|5249.43|5249.43|5249.43|5249.43|5249.43|5249.43|5249.43|5249.43|0
1628064110000|2021-08-04 08:01:50|5250.3|5250.3|5250.01|5250.01|5250.59|5250.59|5250.01|5250.01|0
1628064130000|2021-08-04 08:02:10|5250.03|5250.03|5250.61|5250.61|5250.61|5250.61|5250.03|5250.03|0
1628064140000|2021-08-04 08:02:20|5250.69|5250.69|5250.69|5250.69|5250.69|5250.69|5250.69|5250.69|0
1628064150000|2021-08-04 08:02:30|5251.64|5251.64|5251.64|5251.64|5251.64|5251.64|5251.64|5251.64|0
1628064160000|2021-08-04 08:02:40|5250.3|5250.3|5249.36|5249.36|5250.3|5250.3|5249.36|5249.36|0
1628064170000|2021-08-04 08:02:50|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|0
1628064180000|2021-08-04 08:03:00|5249.65|5249.65|5249.94|5249.94|5249.94|5249.94|5249.65|5249.65|0
1628064200000|2021-08-04 08:03:20|5250.52|5250.52|5250.23|5250.23|5250.81|5250.81|5250.23|5250.23|0
1628064220000|2021-08-04 08:03:40|5251.31|5251.31|5251.06|5251.06|5251.35|5251.35|5251.06|5251.06|0
1628064230000|2021-08-04 08:03:50|5251.08|5251.08|5250.17|5250.17|5251.08|5251.08|5250.17|5250.17|0
1628064240000|2021-08-04 08:04:00|5248.93|5248.93|5248.88|5248.88|5248.93|5248.93|5248.88|5248.88|0
1628064250000|2021-08-04 08:04:10|5248.84|5248.84|5248.55|5248.55|5248.84|5248.84|5248.55|5248.55|0
1628064270000|2021-08-04 08:04:30|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|0
1628064280000|2021-08-04 08:04:40|5249.92|5249.92|5250.21|5250.21|5250.21|5250.21|5249.92|5249.92|0
1628064290000|2021-08-04 08:04:50|5250.69|5250.69|5250.69|5250.69|5250.69|5250.69|5250.69|5250.69|0
1628064300000|2021-08-04 08:05:00|5249.82|5249.82|5250.06|5250.06|5250.35|5250.35|5249.82|5249.82|0
1628064310000|2021-08-04 08:05:10|5250.92|5250.92|5250.56|5250.56|5250.92|5250.92|5250.35|5250.35|0
1628064320000|2021-08-04 08:05:20|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|0
1628064330000|2021-08-04 08:05:30|5251.42|5251.42|5251.01|5251.01|5251.42|5251.42|5250.99|5250.99|0
1628064350000|2021-08-04 08:05:50|5250.94|5250.94|5250.26|5250.26|5250.94|5250.94|5249.68|5249.68|0
1628064360000|2021-08-04 08:06:00|5250.55|5250.55|5248.91|5248.91|5250.55|5250.55|5248.91|5248.91|0
1628064370000|2021-08-04 08:06:10|5248.72|5248.72|5249.3|5249.3|5249.3|5249.3|5248.43|5248.43|0
1628064390000|2021-08-04 08:06:30|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|0
1628064400000|2021-08-04 08:06:40|5250.1|5250.1|5250.39|5250.39|5250.39|5250.39|5250.1|5250.1|0
1628064410000|2021-08-04 08:06:50|5249.95|5249.95|5249.52|5249.52|5249.95|5249.95|5249.52|5249.52|0
1628064420000|2021-08-04 08:07:00|5250|5250|5249.1|5249.1|5250|5250|5249.1|5249.1|0
1628064430000|2021-08-04 08:07:10|5248.67|5248.67|5248.38|5248.38|5248.67|5248.67|5247.52|5247.52|0
1628064440000|2021-08-04 08:07:20|5248.09|5248.09|5248.09|5248.09|5248.09|5248.09|5248.09|5248.09|0
1628064450000|2021-08-04 08:07:30|5246.66|5246.66|5246.28|5246.28|5246.66|5246.66|5246.28|5246.28|0
1628064470000|2021-08-04 08:07:50|5246.56|5246.56|5247.04|5247.04|5247.04|5247.04|5246.56|5246.56|0
1628064480000|2021-08-04 08:08:00|5246.61|5246.61|5246.03|5246.03|5246.61|5246.61|5246.03|5246.03|0
1628064490000|2021-08-04 08:08:10|5245.82|5245.82|5245.53|5245.53|5245.82|5245.82|5245.53|5245.53|0
1628064520000|2021-08-04 08:08:40|5245.96|5245.96|5246.25|5246.25|5246.25|5246.25|5245.96|5245.96|0
1628064530000|2021-08-04 08:08:50|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|0
1628064550000|2021-08-04 08:09:10|5244.99|5244.99|5244.99|5244.99|5244.99|5244.99|5244.99|5244.99|0
1628064560000|2021-08-04 08:09:20|5245.56|5245.56|5245.56|5245.56|5245.85|5245.85|5245.56|5245.56|0
1628064590000|2021-08-04 08:09:50|5245.55|5245.55|5245.55|5245.55|5245.55|5245.55|5245.55|5245.55|0
1628064600000|2021-08-04 08:10:00|5245.56|5245.56|5246.27|5246.27|5246.27|5246.27|5245.55|5245.55|0
1628064610000|2021-08-04 08:10:10|5246.29|5246.29|5245.95|5245.95|5246.73|5246.73|5245.66|5245.66|0
1628064630000|2021-08-04 08:10:30|5245.93|5245.93|5248.38|5248.38|5248.38|5248.38|5245.93|5245.93|0
1628064640000|2021-08-04 08:10:40|5248.96|5248.96|5247.51|5247.51|5249.25|5249.25|5247.51|5247.51|0
1628064660000|2021-08-04 08:11:00|5248.09|5248.09|5247.51|5247.51|5248.09|5248.09|5247.51|5247.51|0
1628064670000|2021-08-04 08:11:10|5247.94|5247.94|5248.23|5248.23|5248.23|5248.23|5247.94|5247.94|0
1628064680000|2021-08-04 08:11:20|5248.81|5248.81|5249.1|5249.1|5249.1|5249.1|5248.81|5248.81|0
1628064690000|2021-08-04 08:11:30|5249.58|5249.58|5249.43|5249.43|5249.86|5249.86|5249.43|5249.43|0
1628064700000|2021-08-04 08:11:40|5250.08|5250.08|5250.37|5250.37|5250.37|5250.37|5250.08|5250.08|0
1628064710000|2021-08-04 08:11:50|5250.08|5250.08|5250.14|5250.14|5250.14|5250.14|5250.08|5250.08|0
1628064720000|2021-08-04 08:12:00|5249.63|5249.63|5249.63|5249.63|5249.63|5249.63|5249.63|5249.63|0
1628064730000|2021-08-04 08:12:10|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|0
1628064740000|2021-08-04 08:12:20|5249.92|5249.92|5249.71|5249.71|5249.92|5249.92|5249.71|5249.71|0
1628064750000|2021-08-04 08:12:30|5250|5250|5250.21|5250.21|5250.21|5250.21|5250|5250|0
1628064760000|2021-08-04 08:12:40|5249.74|5249.74|5249.74|5249.74|5249.74|5249.74|5249.74|5249.74|0
1628064770000|2021-08-04 08:12:50|5249.45|5249.45|5250.02|5250.02|5250.02|5250.02|5249.45|5249.45|0
1628064780000|2021-08-04 08:13:00|5250.67|5250.67|5250.96|5250.96|5250.96|5250.96|5250.67|5250.67|0
1628064790000|2021-08-04 08:13:10|5250.67|5250.67|5250.71|5250.71|5250.71|5250.71|5250.67|5250.67|0
1628064800000|2021-08-04 08:13:20|5250.5|5250.5|5251.51|5251.51|5251.51|5251.51|5250.5|5250.5|0
1628064820000|2021-08-04 08:13:40|5252.94|5252.94|5252.94|5252.94|5252.94|5252.94|5252.94|5252.94|0
1628064830000|2021-08-04 08:13:50|5253.23|5253.23|5253.23|5253.23|5253.23|5253.23|5253.23|5253.23|0
1628064840000|2021-08-04 08:14:00|5252.32|5252.32|5250.54|5250.54|5252.32|5252.32|5250.54|5250.54|0
1628064850000|2021-08-04 08:14:10|5250.3|5250.3|5249.51|5249.51|5250.3|5250.3|5249.51|5249.51|0
1628064860000|2021-08-04 08:14:20|5249.29|5249.29|5246.94|5246.94|5249.29|5249.29|5246.94|5246.94|0
1628064900000|2021-08-04 08:15:00|5246.29|5246.29|5246.74|5246.74|5246.74|5246.74|5246.29|5246.29|0
1628064910000|2021-08-04 08:15:10|5246.51|5246.51|5246.53|5246.53|5246.74|5246.74|5246.51|5246.51|0
1628064920000|2021-08-04 08:15:20|5246.74|5246.74|5243.14|5243.14|5246.74|5246.74|5243.14|5243.14|0
1628064930000|2021-08-04 08:15:30|5243.91|5243.91|5245.28|5245.28|5245.28|5245.28|5243.91|5243.91|0
1628064940000|2021-08-04 08:15:40|5245.57|5245.57|5245.57|5245.57|5245.57|5245.57|5245.57|5245.57|0
1628064960000|2021-08-04 08:16:00|5245.86|5245.86|5246.82|5246.82|5246.82|5246.82|5245.86|5245.86|0
1628064970000|2021-08-04 08:16:10|5247.25|5247.25|5247.25|5247.25|5247.25|5247.25|5247.25|5247.25|0
1628064980000|2021-08-04 08:16:20|5248.11|5248.11|5250.31|5250.31|5250.31|5250.31|5248.11|5248.11|0
1628064990000|2021-08-04 08:16:30|5250.6|5250.6|5250.6|5250.6|5250.6|5250.6|5250.6|5250.6|0
1628065000000|2021-08-04 08:16:40|5249.93|5249.93|5249.37|5249.37|5249.93|5249.93|5249.36|5249.36|0
1628065010000|2021-08-04 08:16:50|5248.36|5248.36|5246.68|5246.68|5248.36|5248.36|5246.68|5246.68|0
1628065020000|2021-08-04 08:17:00|5246.97|5246.97|5246.76|5246.76|5246.97|5246.97|5246.76|5246.76|0
1628065030000|2021-08-04 08:17:10|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|0
1628065040000|2021-08-04 08:17:20|5246.19|5246.19|5243.81|5243.81|5246.19|5246.19|5243.81|5243.81|0
1628065050000|2021-08-04 08:17:30|5243.8|5243.8|5244.16|5244.16|5244.16|5244.16|5243.58|5243.58|0
1628065060000|2021-08-04 08:17:40|5242.49|5242.49|5242.55|5242.55|5242.55|5242.55|5242.49|5242.49|0
1628065070000|2021-08-04 08:17:50|5242.53|5242.53|5243.4|5243.4|5243.4|5243.4|5242.53|5242.53|0
1628065080000|2021-08-04 08:18:00|5242.24|5242.24|5243.18|5243.18|5243.18|5243.18|5241.95|5241.95|0
1628065090000|2021-08-04 08:18:10|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|0
1628065100000|2021-08-04 08:18:20|5243.18|5243.18|5243.39|5243.39|5243.39|5243.39|5242.96|5242.96|0
1628065120000|2021-08-04 08:18:40|5243.33|5243.33|5243.19|5243.19|5243.62|5243.62|5243.19|5243.19|0
1628065130000|2021-08-04 08:18:50|5242.61|5242.61|5242.33|5242.33|5242.61|5242.61|5242.31|5242.31|0
1628065140000|2021-08-04 08:19:00|5242.04|5242.04|5240.62|5240.62|5242.56|5242.56|5240.62|5240.62|0
1628065150000|2021-08-04 08:19:10|5240.33|5240.33|5239.52|5239.52|5240.33|5240.33|5238.94|5238.94|0
1628065160000|2021-08-04 08:19:20|5240.53|5240.53|5240.51|5240.51|5240.53|5240.53|5240.51|5240.51|0
1628065170000|2021-08-04 08:19:30|5240.49|5240.49|5239.72|5239.72|5240.49|5240.49|5239.72|5239.72|0
1628065180000|2021-08-04 08:19:40|5239.24|5239.24|5238.95|5238.95|5239.24|5239.24|5238.95|5238.95|0
1628065200000|2021-08-04 08:20:00|5239.65|5239.65|5239.65|5239.65|5239.65|5239.65|5239.65|5239.65|0
1628065210000|2021-08-04 08:20:10|5240.36|5240.36|5242.76|5242.76|5243|5243|5240.36|5240.36|0
1628065220000|2021-08-04 08:20:20|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5241.89|5241.89|0
1628065230000|2021-08-04 08:20:30|5241.6|5241.6|5239.16|5239.16|5241.6|5241.6|5239.16|5239.16|0
1628065240000|2021-08-04 08:20:40|5238.94|5238.94|5241.17|5241.17|5241.17|5241.17|5238.94|5238.94|0
1628065250000|2021-08-04 08:20:50|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|0
1628065260000|2021-08-04 08:21:00|5240.7|5240.7|5241.57|5241.57|5241.57|5241.57|5240.7|5240.7|0
1628065280000|2021-08-04 08:21:20|5240.99|5240.99|5240.56|5240.56|5240.99|5240.99|5240.56|5240.56|0
1628065290000|2021-08-04 08:21:30|5241.13|5241.13|5241.13|5241.13|5241.13|5241.13|5241.13|5241.13|0
1628065300000|2021-08-04 08:21:40|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|0
1628065310000|2021-08-04 08:21:50|5240.56|5240.56|5241.13|5241.13|5241.13|5241.13|5240.56|5240.56|0
1628065320000|2021-08-04 08:22:00|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|0
1628065350000|2021-08-04 08:22:30|5241.71|5241.71|5241.49|5241.49|5241.71|5241.71|5241.49|5241.49|0
1628065360000|2021-08-04 08:22:40|5241.2|5241.2|5241.42|5241.42|5241.42|5241.42|5241.2|5241.2|0
1628065380000|2021-08-04 08:23:00|5241.38|5241.38|5240.22|5240.22|5241.38|5241.38|5239.79|5239.79|0
1628065390000|2021-08-04 08:23:10|5240.21|5240.21|5240.19|5240.19|5240.21|5240.21|5240.19|5240.19|0
1628065400000|2021-08-04 08:23:20|5240.18|5240.18|5239.81|5239.81|5240.47|5240.47|5239.81|5239.81|0
1628065410000|2021-08-04 08:23:30|5239.84|5239.84|5240.13|5240.13|5240.13|5240.13|5239.81|5239.81|0
1628065420000|2021-08-04 08:23:40|5239.84|5239.84|5239.9|5239.9|5239.9|5239.9|5239.61|5239.61|0
1628065430000|2021-08-04 08:23:50|5240.47|5240.47|5241.34|5241.34|5241.34|5241.34|5240.47|5240.47|0
1628065440000|2021-08-04 08:24:00|5241.38|5241.38|5242.1|5242.1|5242.1|5242.1|5241.38|5241.38|0
1628065450000|2021-08-04 08:24:10|5242.82|5242.82|5242.82|5242.82|5243.11|5243.11|5242.82|5242.82|0
1628065460000|2021-08-04 08:24:20|5242.77|5242.77|5244.84|5244.84|5245.09|5245.09|5242.77|5242.77|0
1628065470000|2021-08-04 08:24:30|5245.13|5245.13|5245.18|5245.18|5245.18|5245.18|5245.13|5245.13|0
1628065480000|2021-08-04 08:24:40|5245.17|5245.17|5245.6|5245.6|5245.6|5245.6|5245.17|5245.17|0
1628065490000|2021-08-04 08:24:50|5245.84|5245.84|5245.15|5245.15|5245.84|5245.84|5245.15|5245.15|0
1628065500000|2021-08-04 08:25:00|5244.91|5244.91|5243.1|5243.1|5244.91|5244.91|5242.81|5242.81|0
1628065510000|2021-08-04 08:25:10|5242.52|5242.52|5242.05|5242.05|5242.52|5242.52|5242.05|5242.05|0
1628065520000|2021-08-04 08:25:20|5241.62|5241.62|5242.05|5242.05|5242.05|5242.05|5241.62|5241.62|0
1628065530000|2021-08-04 08:25:30|5242.34|5242.34|5243.92|5243.92|5243.92|5243.92|5242.34|5242.34|0
1628065540000|2021-08-04 08:25:40|5243.15|5243.15|5243.59|5243.59|5243.59|5243.59|5243.15|5243.15|0
1628065550000|2021-08-04 08:25:50|5243.37|5243.37|5242.58|5242.58|5243.37|5243.37|5242.58|5242.58|0
1628065560000|2021-08-04 08:26:00|5242.86|5242.86|5243.56|5243.56|5243.56|5243.56|5242.58|5242.58|0
1628065570000|2021-08-04 08:26:10|5243.27|5243.27|5243.41|5243.41|5243.41|5243.41|5242.69|5242.69|0
1628065580000|2021-08-04 08:26:20|5244.15|5244.15|5244.44|5244.44|5244.44|5244.44|5244.15|5244.15|0
1628065590000|2021-08-04 08:26:30|5244.46|5244.46|5245.15|5245.15|5245.82|5245.82|5244.46|5244.46|0
1628065600000|2021-08-04 08:26:40|5245.44|5245.44|5243.73|5243.73|5245.44|5245.44|5243.73|5243.73|0
1628065610000|2021-08-04 08:26:50|5243.28|5243.28|5243.18|5243.18|5243.28|5243.28|5242.6|5242.6|0
1628065620000|2021-08-04 08:27:00|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|0
1628065630000|2021-08-04 08:27:10|5244.05|5244.05|5243.73|5243.73|5244.05|5244.05|5243.49|5243.49|0
1628065640000|2021-08-04 08:27:20|5243.44|5243.44|5241.26|5241.26|5243.44|5243.44|5240.97|5240.97|0
1628065650000|2021-08-04 08:27:30|5240.97|5240.97|5241.01|5241.01|5241.01|5241.01|5240.97|5240.97|0
1628065660000|2021-08-04 08:27:40|5241.25|5241.25|5241.54|5241.54|5241.54|5241.54|5241.25|5241.25|0
1628065680000|2021-08-04 08:28:00|5241.75|5241.75|5241.75|5241.75|5241.75|5241.75|5241.75|5241.75|0
1628065700000|2021-08-04 08:28:20|5241.17|5241.17|5241.25|5241.25|5241.46|5241.46|5241.17|5241.17|0
1628065710000|2021-08-04 08:28:30|5241.03|5241.03|5240.74|5240.74|5241.03|5241.03|5240.74|5240.74|0
1628065720000|2021-08-04 08:28:40|5240.27|5240.27|5240.27|5240.27|5240.5|5240.5|5240.27|5240.27|0
1628065730000|2021-08-04 08:28:50|5240.31|5240.31|5240.29|5240.29|5240.31|5240.31|5240.29|5240.29|0
1628065740000|2021-08-04 08:29:00|5241.44|5241.44|5242.91|5242.91|5242.91|5242.91|5241.44|5241.44|0
1628065770000|2021-08-04 08:29:30|5243.87|5243.87|5245.45|5245.45|5245.45|5245.45|5243.87|5243.87|0
1628065780000|2021-08-04 08:29:40|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|0
1628065800000|2021-08-04 08:30:00|5245.16|5245.16|5244.87|5244.87|5245.16|5245.16|5244.58|5244.58|0
1628065810000|2021-08-04 08:30:10|5244.65|5244.65|5244.22|5244.22|5244.65|5244.65|5244.22|5244.22|0
1628065820000|2021-08-04 08:30:20|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|0
1628065830000|2021-08-04 08:30:30|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|0
1628065850000|2021-08-04 08:30:50|5244.01|5244.01|5243.43|5243.43|5244.01|5244.01|5243.43|5243.43|0
1628065860000|2021-08-04 08:31:00|5241.68|5241.68|5241.39|5241.39|5241.68|5241.68|5241.39|5241.39|0
1628065870000|2021-08-04 08:31:10|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|0
1628065880000|2021-08-04 08:31:20|5242.21|5242.21|5242.21|5242.21|5242.21|5242.21|5242.21|5242.21|0
1628065890000|2021-08-04 08:31:30|5242.23|5242.23|5242.25|5242.25|5242.25|5242.25|5242.23|5242.23|0
1628065900000|2021-08-04 08:31:40|5241.96|5241.96|5241.96|5241.96|5241.96|5241.96|5241.96|5241.96|0
1628065910000|2021-08-04 08:31:50|5241.95|5241.95|5241.73|5241.73|5242.16|5242.16|5241.73|5241.73|0
1628065920000|2021-08-04 08:32:00|5241.15|5241.15|5240.2|5240.2|5241.15|5241.15|5240.2|5240.2|0
1628065930000|2021-08-04 08:32:10|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|0
1628065960000|2021-08-04 08:32:40|5241.07|5241.07|5241.07|5241.07|5241.07|5241.07|5241.07|5241.07|0
1628065980000|2021-08-04 08:33:00|5240.37|5240.37|5240.02|5240.02|5240.37|5240.37|5240.02|5240.02|0
1628065990000|2021-08-04 08:33:10|5239.79|5239.79|5239.57|5239.57|5239.79|5239.79|5239.57|5239.57|0
1628066000000|2021-08-04 08:33:20|5239.28|5239.28|5239.57|5239.57|5239.57|5239.57|5239.28|5239.28|0
1628066020000|2021-08-04 08:33:40|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|0
1628066030000|2021-08-04 08:33:50|5239.81|5239.81|5240.27|5240.27|5240.27|5240.27|5239.81|5239.81|0
1628066040000|2021-08-04 08:34:00|5240.49|5240.49|5238.43|5238.43|5240.49|5240.49|5238.15|5238.15|0
1628066050000|2021-08-04 08:34:10|5238.72|5238.72|5239.01|5239.01|5239.02|5239.02|5238.72|5238.72|0
1628066060000|2021-08-04 08:34:20|5239.3|5239.3|5239.31|5239.31|5239.31|5239.31|5239.3|5239.3|0
1628066070000|2021-08-04 08:34:30|5239.27|5239.27|5239.31|5239.31|5239.31|5239.31|5239.27|5239.27|0
1628066080000|2021-08-04 08:34:40|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|5238.37|0
1628066100000|2021-08-04 08:35:00|5238.16|5238.16|5237.85|5237.85|5238.16|5238.16|5237.85|5237.85|0
1628066110000|2021-08-04 08:35:10|5237.42|5237.42|5237.42|5237.42|5237.42|5237.42|5237.42|5237.42|0
1628066120000|2021-08-04 08:35:20|5236.84|5236.84|5234.76|5234.76|5236.84|5236.84|5234.76|5234.76|0
1628066130000|2021-08-04 08:35:30|5234.33|5234.33|5233.86|5233.86|5234.33|5234.33|5233.86|5233.86|0
1628066140000|2021-08-04 08:35:40|5233.38|5233.38|5232.36|5232.36|5233.79|5233.79|5232.36|5232.36|0
1628066150000|2021-08-04 08:35:50|5232.65|5232.65|5233.53|5233.53|5233.53|5233.53|5232.36|5232.36|0
1628066160000|2021-08-04 08:36:00|5233.96|5233.96|5234.68|5234.68|5234.68|5234.68|5233.96|5233.96|0
1628066170000|2021-08-04 08:36:10|5234.97|5234.97|5234.68|5234.68|5234.97|5234.97|5234.68|5234.68|0
1628066180000|2021-08-04 08:36:20|5234.39|5234.39|5236.09|5236.09|5237|5237|5234.39|5234.39|0
1628066190000|2021-08-04 08:36:30|5234.5|5234.5|5235.95|5235.95|5235.95|5235.95|5234.5|5234.5|0
1628066210000|2021-08-04 08:36:50|5237.58|5237.58|5237.92|5237.92|5237.94|5237.94|5237.58|5237.58|0
1628066220000|2021-08-04 08:37:00|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|0
1628066230000|2021-08-04 08:37:10|5238.49|5238.49|5238.49|5238.49|5238.49|5238.49|5238.49|5238.49|0
1628066240000|2021-08-04 08:37:20|5238.78|5238.78|5238.78|5238.78|5238.78|5238.78|5238.78|5238.78|0
1628066270000|2021-08-04 08:37:50|5238.49|5238.49|5240.26|5240.26|5240.26|5240.26|5238.49|5238.49|0
1628066280000|2021-08-04 08:38:00|5240.84|5240.84|5240.86|5240.86|5240.88|5240.88|5240.84|5240.84|0
1628066290000|2021-08-04 08:38:10|5241.44|5241.44|5244.02|5244.02|5244.02|5244.02|5241.44|5241.44|0
1628066300000|2021-08-04 08:38:20|5244.26|5244.26|5242.96|5242.96|5244.26|5244.26|5242.96|5242.96|0
1628066310000|2021-08-04 08:38:30|5243.25|5243.25|5243.25|5243.25|5243.25|5243.25|5243.25|5243.25|0
1628066330000|2021-08-04 08:38:50|5243.54|5243.54|5243.54|5243.54|5243.54|5243.54|5243.54|5243.54|0
1628066360000|2021-08-04 08:39:20|5244.19|5244.19|5244.19|5244.19|5244.19|5244.19|5244.19|5244.19|0
1628066390000|2021-08-04 08:39:50|5244.4|5244.4|5244.19|5244.19|5244.43|5244.43|5244.19|5244.19|0
1628066400000|2021-08-04 08:40:00|5244.48|5244.48|5244.48|5244.48|5244.48|5244.48|5244.48|5244.48|0
1628066430000|2021-08-04 08:40:30|5243.44|5243.44|5243.21|5243.21|5243.44|5243.44|5242.77|5242.77|0
1628066450000|2021-08-04 08:40:50|5243.5|5243.5|5243.5|5243.5|5243.5|5243.5|5243.5|5243.5|0
1628066460000|2021-08-04 08:41:00|5242.92|5242.92|5240.42|5240.42|5242.92|5242.92|5240.42|5240.42|0
1628066470000|2021-08-04 08:41:10|5239.84|5239.84|5239.26|5239.26|5239.84|5239.84|5239.26|5239.26|0
1628066480000|2021-08-04 08:41:20|5239.22|5239.22|5238.46|5238.46|5239.22|5239.22|5238.46|5238.46|0
1628066490000|2021-08-04 08:41:30|5238.75|5238.75|5238.46|5238.46|5238.75|5238.75|5238.46|5238.46|0
1628066500000|2021-08-04 08:41:40|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|0
1628066550000|2021-08-04 08:42:30|5239.25|5239.25|5240.55|5240.55|5240.55|5240.55|5239.25|5239.25|0
1628066580000|2021-08-04 08:43:00|5240.26|5240.26|5240.55|5240.55|5240.55|5240.55|5240.26|5240.26|0
1628066590000|2021-08-04 08:43:10|5240.76|5240.76|5240.76|5240.76|5240.76|5240.76|5240.76|5240.76|0
1628066600000|2021-08-04 08:43:20|5241.05|5241.05|5241.43|5241.43|5241.43|5241.43|5240.76|5240.76|0
1628066610000|2021-08-04 08:43:30|5241.21|5241.21|5240.36|5240.36|5241.21|5241.21|5240.36|5240.36|0
1628066640000|2021-08-04 08:44:00|5240.64|5240.64|5240.64|5240.64|5240.64|5240.64|5240.64|5240.64|0
1628066650000|2021-08-04 08:44:10|5241.08|5241.08|5241.13|5241.13|5241.13|5241.13|5241.08|5241.08|0
1628066660000|2021-08-04 08:44:20|5241.71|5241.71|5242.17|5242.17|5242.21|5242.21|5241.71|5241.71|0
1628066670000|2021-08-04 08:44:30|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|5242.23|0
1628066680000|2021-08-04 08:44:40|5242.25|5242.25|5242.21|5242.21|5242.25|5242.25|5242.21|5242.21|0
1628066690000|2021-08-04 08:44:50|5242.22|5242.22|5242.23|5242.23|5242.23|5242.23|5242.22|5242.22|0
1628066700000|2021-08-04 08:45:00|5243.68|5243.68|5244.19|5244.19|5244.19|5244.19|5243.68|5243.68|0
1628066710000|2021-08-04 08:45:10|5244.48|5244.48|5244.47|5244.47|5244.5|5244.5|5244.47|5244.47|0
1628066720000|2021-08-04 08:45:20|5244.46|5244.46|5244.43|5244.43|5244.46|5244.46|5244.43|5244.43|0
1628066730000|2021-08-04 08:45:30|5243.85|5243.85|5243.01|5243.01|5243.85|5243.85|5243.01|5243.01|0
1628066740000|2021-08-04 08:45:40|5243.23|5243.23|5242.65|5242.65|5243.23|5243.23|5242.65|5242.65|0
1628066750000|2021-08-04 08:45:50|5242.63|5242.63|5242.47|5242.47|5242.63|5242.63|5242.08|5242.08|0
1628066760000|2021-08-04 08:46:00|5242.46|5242.46|5241.76|5241.76|5242.46|5242.46|5241.76|5241.76|0
1628066770000|2021-08-04 08:46:10|5241.47|5241.47|5241.72|5241.72|5241.94|5241.94|5241.45|5241.45|0
1628066780000|2021-08-04 08:46:20|5241.7|5241.7|5239.23|5239.23|5241.7|5241.7|5239.23|5239.23|0
1628066790000|2021-08-04 08:46:30|5239.52|5239.52|5239.99|5239.99|5240.03|5240.03|5239.52|5239.52|0
1628066800000|2021-08-04 08:46:40|5240.03|5240.03|5240|5240|5240.03|5240.03|5240|5240|0
1628066810000|2021-08-04 08:46:50|5240.02|5240.02|5239.99|5239.99|5240.02|5240.02|5239.99|5239.99|0
1628066820000|2021-08-04 08:47:00|5239.97|5239.97|5239.23|5239.23|5239.97|5239.97|5238.65|5238.65|0
1628066830000|2021-08-04 08:47:10|5239.25|5239.25|5239.54|5239.54|5239.83|5239.83|5239.25|5239.25|0
1628066840000|2021-08-04 08:47:20|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|0
1628066850000|2021-08-04 08:47:30|5239.51|5239.51|5239.51|5239.51|5239.51|5239.51|5239.51|5239.51|0
1628066870000|2021-08-04 08:47:50|5239.47|5239.47|5239.47|5239.47|5239.47|5239.47|5239.47|5239.47|0
1628066880000|2021-08-04 08:48:00|5240.05|5240.05|5240.05|5240.05|5240.05|5240.05|5240.05|5240.05|0
1628066890000|2021-08-04 08:48:10|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|0
1628066900000|2021-08-04 08:48:20|5242.33|5242.33|5241.76|5241.76|5242.33|5242.33|5241.76|5241.76|0
1628066910000|2021-08-04 08:48:30|5241.73|5241.73|5241.25|5241.25|5241.73|5241.73|5241.25|5241.25|0
1628066920000|2021-08-04 08:48:40|5240.96|5240.96|5241.35|5241.35|5241.35|5241.35|5240.96|5240.96|0
1628066940000|2021-08-04 08:49:00|5241.14|5241.14|5238.2|5238.2|5241.14|5241.14|5237.68|5237.68|0
1628066950000|2021-08-04 08:49:10|5238.49|5238.49|5238.54|5238.54|5238.54|5238.54|5238.49|5238.49|0
1628066960000|2021-08-04 08:49:20|5239.12|5239.12|5239.34|5239.34|5239.34|5239.34|5239.12|5239.12|0
1628066970000|2021-08-04 08:49:30|5239.63|5239.63|5239.76|5239.76|5239.76|5239.76|5239.04|5239.04|0
1628066980000|2021-08-04 08:49:40|5240.05|5240.05|5239.83|5239.83|5240.05|5240.05|5239.81|5239.81|0
1628066990000|2021-08-04 08:49:50|5239.61|5239.61|5239.61|5239.61|5239.61|5239.61|5239.61|5239.61|0
1628067000000|2021-08-04 08:50:00|5239.57|5239.57|5239.29|5239.29|5239.58|5239.58|5239.29|5239.29|0
1628067020000|2021-08-04 08:50:20|5239.08|5239.08|5239.08|5239.08|5239.08|5239.08|5239.08|5239.08|0
1628067030000|2021-08-04 08:50:30|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|0
1628067050000|2021-08-04 08:50:50|5238.79|5238.79|5238.79|5238.79|5238.79|5238.79|5238.79|5238.79|0
1628067060000|2021-08-04 08:51:00|5238.57|5238.57|5238.28|5238.28|5238.57|5238.57|5238.28|5238.28|0
1628067070000|2021-08-04 08:51:10|5237.99|5237.99|5237.49|5237.49|5238.07|5238.07|5237.49|5237.49|0
1628067080000|2021-08-04 08:51:20|5237.47|5237.47|5237.78|5237.78|5237.78|5237.78|5237.47|5237.47|0
1628067090000|2021-08-04 08:51:30|5238.5|5238.5|5238.81|5238.81|5238.81|5238.81|5238.5|5238.5|0
1628067100000|2021-08-04 08:51:40|5239.1|5239.1|5240.58|5240.58|5241.45|5241.45|5239.1|5239.1|0
1628067110000|2021-08-04 08:51:50|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|0
1628067120000|2021-08-04 08:52:00|5240.53|5240.53|5240.57|5240.57|5240.57|5240.57|5240.28|5240.28|0
1628067130000|2021-08-04 08:52:10|5240.86|5240.86|5240.65|5240.65|5241.37|5241.37|5240.65|5240.65|0
1628067140000|2021-08-04 08:52:20|5241.3|5241.3|5241.81|5241.81|5243.61|5243.61|5241.3|5241.3|0
1628067150000|2021-08-04 08:52:30|5242.03|5242.03|5242.07|5242.07|5242.07|5242.07|5242.03|5242.03|0
1628067180000|2021-08-04 08:53:00|5242.35|5242.35|5242.07|5242.07|5242.35|5242.35|5242.07|5242.07|0
1628067190000|2021-08-04 08:53:10|5242.35|5242.35|5242.57|5242.57|5242.57|5242.57|5242.35|5242.35|0
1628067210000|2021-08-04 08:53:30|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|5242.6|0
1628067220000|2021-08-04 08:53:40|5243.31|5243.31|5243.31|5243.31|5243.31|5243.31|5243.31|5243.31|0
1628067230000|2021-08-04 08:53:50|5243.55|5243.55|5243.55|5243.55|5243.55|5243.55|5243.55|5243.55|0
1628067240000|2021-08-04 08:54:00|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|0
1628067260000|2021-08-04 08:54:20|5242.55|5242.55|5242.26|5242.26|5242.55|5242.55|5242.26|5242.26|0
1628067270000|2021-08-04 08:54:30|5242.5|5242.5|5242.74|5242.74|5242.74|5242.74|5242.5|5242.5|0
1628067280000|2021-08-04 08:54:40|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|0
1628067290000|2021-08-04 08:54:50|5242.23|5242.23|5241.46|5241.46|5242.25|5242.25|5241.46|5241.46|0
1628067300000|2021-08-04 08:55:00|5240.52|5240.52|5239.75|5239.75|5240.77|5240.77|5239.75|5239.75|0
1628067310000|2021-08-04 08:55:10|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|0
1628067320000|2021-08-04 08:55:20|5239.96|5239.96|5240.25|5240.25|5240.25|5240.25|5239.96|5239.96|0
1628067340000|2021-08-04 08:55:40|5240.54|5240.54|5240.83|5240.83|5240.83|5240.83|5240.54|5240.54|0
1628067350000|2021-08-04 08:55:50|5240.54|5240.54|5240.25|5240.25|5240.54|5240.54|5240.25|5240.25|0
1628067370000|2021-08-04 08:56:10|5241.19|5241.19|5242.14|5242.14|5242.14|5242.14|5241.19|5241.19|0
1628067380000|2021-08-04 08:56:20|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|5241.66|0
1628067390000|2021-08-04 08:56:30|5242.14|5242.14|5242.36|5242.36|5242.36|5242.36|5242.14|5242.14|0
1628067400000|2021-08-04 08:56:40|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|5242.65|0
1628067410000|2021-08-04 08:56:50|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|0
1628067420000|2021-08-04 08:57:00|5242.7|5242.7|5242.7|5242.7|5242.7|5242.7|5242.41|5242.41|0
1628067430000|2021-08-04 08:57:10|5242.68|5242.68|5242.46|5242.46|5242.68|5242.68|5242.25|5242.25|0
1628067440000|2021-08-04 08:57:20|5242.25|5242.25|5240.32|5240.32|5242.25|5242.25|5240.32|5240.32|0
1628067450000|2021-08-04 08:57:30|5239.86|5239.86|5237.18|5237.18|5239.86|5239.86|5237.18|5237.18|0
1628067460000|2021-08-04 08:57:40|5236.96|5236.96|5237.2|5237.2|5237.2|5237.2|5236.48|5236.48|0
1628067470000|2021-08-04 08:57:50|5237.97|5237.97|5237.97|5237.97|5237.97|5237.97|5237.97|5237.97|0
1628067480000|2021-08-04 08:58:00|5237.68|5237.68|5237.39|5237.39|5237.68|5237.68|5237.39|5237.39|0
1628067490000|2021-08-04 08:58:10|5237.97|5237.97|5238.12|5238.12|5238.14|5238.14|5237.49|5237.49|0
1628067500000|2021-08-04 08:58:20|5238.62|5238.62|5238.62|5238.62|5238.62|5238.62|5238.62|5238.62|0
1628067520000|2021-08-04 08:58:40|5237.61|5237.61|5237.9|5237.9|5237.9|5237.9|5237.61|5237.61|0
1628067530000|2021-08-04 08:58:50|5236.7|5236.7|5236.39|5236.39|5236.7|5236.7|5236.39|5236.39|0
1628067540000|2021-08-04 08:59:00|5236.68|5236.68|5236.92|5236.92|5237.5|5237.5|5236.68|5236.68|0
1628067560000|2021-08-04 08:59:20|5236.71|5236.71|5236.71|5236.71|5236.71|5236.71|5236.71|5236.71|0
1628067570000|2021-08-04 08:59:30|5236.95|5236.95|5235.96|5235.96|5237.88|5237.88|5235.96|5235.96|0
1628067580000|2021-08-04 08:59:40|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|0
1628067590000|2021-08-04 08:59:50|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|5234.83|5234.83|0
1628067600000|2021-08-04 09:00:00|5234.83|5234.83|5233.36|5233.36|5234.83|5234.83|5233.36|5233.36|0
1628067610000|2021-08-04 09:00:10|5233.12|5233.12|5229.24|5229.24|5233.12|5233.12|5229.24|5229.24|0
1628067620000|2021-08-04 09:00:20|5229.02|5229.02|5229.02|5229.02|5229.02|5229.02|5229.02|5229.02|0
1628067630000|2021-08-04 09:00:30|5229.6|5229.6|5228.85|5228.85|5229.6|5229.6|5228.62|5228.62|0
1628067640000|2021-08-04 09:00:40|5228.57|5228.57|5228.41|5228.41|5228.57|5228.57|5227.58|5227.58|0
1628067650000|2021-08-04 09:00:50|5228.4|5228.4|5227.67|5227.67|5228.72|5228.72|5227.67|5227.67|0
1628067660000|2021-08-04 09:01:00|5227.77|5227.77|5228.04|5228.04|5228.04|5228.04|5227.75|5227.75|0
1628067670000|2021-08-04 09:01:10|5227.8|5227.8|5228.97|5228.97|5228.97|5228.97|5227.8|5227.8|0
1628067680000|2021-08-04 09:01:20|5230.2|5230.2|5231.5|5231.5|5231.5|5231.5|5230.2|5230.2|0
1628067690000|2021-08-04 09:01:30|5231.48|5231.48|5231.52|5231.52|5231.52|5231.52|5231.48|5231.48|0
1628067700000|2021-08-04 09:01:40|5231.73|5231.73|5232.21|5232.21|5232.21|5232.21|5231.73|5231.73|0
1628067710000|2021-08-04 09:01:50|5232.23|5232.23|5232.52|5232.52|5232.52|5232.52|5232.23|5232.23|0
1628067730000|2021-08-04 09:02:10|5232.49|5232.49|5232.81|5232.81|5232.81|5232.81|5232.49|5232.49|0
1628067740000|2021-08-04 09:02:20|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|0
1628067750000|2021-08-04 09:02:30|5234.05|5234.05|5235.49|5235.49|5235.49|5235.49|5234.05|5234.05|0
1628067760000|2021-08-04 09:02:40|5235.2|5235.2|5234.51|5234.51|5235.2|5235.2|5234.51|5234.51|0
1628067770000|2021-08-04 09:02:50|5235.23|5235.23|5234.94|5234.94|5235.23|5235.23|5234.94|5234.94|0
1628067780000|2021-08-04 09:03:00|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|0
1628067800000|2021-08-04 09:03:20|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|0
1628067820000|2021-08-04 09:03:40|5235.85|5235.85|5236.14|5236.14|5236.14|5236.14|5235.85|5235.85|0
1628067830000|2021-08-04 09:03:50|5235.9|5235.9|5236.21|5236.21|5236.21|5236.21|5235.9|5235.9|0
1628067840000|2021-08-04 09:04:00|5235.92|5235.92|5235.92|5235.92|5236.35|5236.35|5235.92|5235.92|0
1628067850000|2021-08-04 09:04:10|5236.21|5236.21|5236.21|5236.21|5236.21|5236.21|5236.21|5236.21|0
1628067900000|2021-08-04 09:05:00|5236.26|5236.26|5236.67|5236.67|5236.67|5236.67|5235.45|5235.45|0
1628067910000|2021-08-04 09:05:10|5236.64|5236.64|5235.9|5235.9|5236.64|5236.64|5235.9|5235.9|0
1628067920000|2021-08-04 09:05:20|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|0
1628067930000|2021-08-04 09:05:30|5235.34|5235.34|5234.02|5234.02|5235.34|5235.34|5234.02|5234.02|0
1628067950000|2021-08-04 09:05:50|5233.73|5233.73|5234.02|5234.02|5234.02|5234.02|5233.73|5233.73|0
1628067960000|2021-08-04 09:06:00|5234.74|5234.74|5234.18|5234.18|5234.76|5234.76|5234.18|5234.18|0
1628067970000|2021-08-04 09:06:10|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|0
1628068000000|2021-08-04 09:06:40|5234.97|5234.97|5235.73|5235.73|5235.73|5235.73|5234.97|5234.97|0
1628068010000|2021-08-04 09:06:50|5236.69|5236.69|5236.69|5236.69|5236.69|5236.69|5236.69|5236.69|0
1628068020000|2021-08-04 09:07:00|5236.68|5236.68|5236.68|5236.68|5236.68|5236.68|5236.68|5236.68|0
1628068060000|2021-08-04 09:07:40|5237.55|5237.55|5237.77|5237.77|5237.77|5237.77|5237.55|5237.55|0
1628068070000|2021-08-04 09:07:50|5237.69|5237.69|5238.64|5238.64|5238.64|5238.64|5237.69|5237.69|0
1628068080000|2021-08-04 09:08:00|5238.93|5238.93|5238.93|5238.93|5238.93|5238.93|5238.93|5238.93|0
1628068090000|2021-08-04 09:08:10|5239.22|5239.22|5239.65|5239.65|5239.65|5239.65|5239.22|5239.22|0
1628068100000|2021-08-04 09:08:20|5240.11|5240.11|5240.11|5240.11|5240.11|5240.11|5240.07|5240.07|0
1628068110000|2021-08-04 09:08:30|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|0
1628068120000|2021-08-04 09:08:40|5240.18|5240.18|5240.47|5240.47|5240.68|5240.68|5240.18|5240.18|0
1628068140000|2021-08-04 09:09:00|5240.76|5240.76|5241.05|5241.05|5241.05|5241.05|5240.76|5240.76|0
1628068150000|2021-08-04 09:09:10|5240.76|5240.76|5240.98|5240.98|5241.19|5241.19|5240.76|5240.76|0
1628068160000|2021-08-04 09:09:20|5241.27|5241.27|5241.27|5241.27|5241.27|5241.27|5241.27|5241.27|0
1628068190000|2021-08-04 09:09:50|5241.56|5241.56|5241.84|5241.84|5241.84|5241.84|5241.56|5241.56|0
1628068200000|2021-08-04 09:10:00|5241.9|5241.9|5242.24|5242.24|5242.24|5242.24|5241.9|5241.9|0
1628068210000|2021-08-04 09:10:10|5242.26|5242.26|5242.7|5242.7|5242.7|5242.7|5242.26|5242.26|0
1628068220000|2021-08-04 09:10:20|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|0
1628068230000|2021-08-04 09:10:30|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|0
1628068240000|2021-08-04 09:10:40|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|0
1628068250000|2021-08-04 09:10:50|5242.77|5242.77|5243.56|5243.56|5243.56|5243.56|5242.77|5242.77|0
1628068270000|2021-08-04 09:11:10|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|0
1628068280000|2021-08-04 09:11:20|5244.63|5244.63|5244.65|5244.65|5244.65|5244.65|5244.63|5244.63|0
1628068290000|2021-08-04 09:11:30|5245.6|5245.6|5244.06|5244.06|5245.6|5245.6|5243.77|5243.77|0
1628068300000|2021-08-04 09:11:40|5243.77|5243.77|5243.77|5243.77|5244.06|5244.06|5243.77|5243.77|0
1628068310000|2021-08-04 09:11:50|5244.06|5244.06|5244.52|5244.52|5244.52|5244.52|5244.06|5244.06|0
1628068320000|2021-08-04 09:12:00|5243.92|5243.92|5243.6|5243.6|5243.92|5243.92|5243.6|5243.6|0
1628068330000|2021-08-04 09:12:10|5243.31|5243.31|5243.31|5243.31|5243.31|5243.31|5243.31|5243.31|0
1628068340000|2021-08-04 09:12:20|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|0
1628068370000|2021-08-04 09:12:50|5243.24|5243.24|5243.53|5243.53|5243.53|5243.53|5243.24|5243.24|0
1628068380000|2021-08-04 09:13:00|5244.11|5244.11|5244.11|5244.11|5244.11|5244.11|5244.11|5244.11|0
1628068400000|2021-08-04 09:13:20|5244.32|5244.32|5245.91|5245.91|5245.91|5245.91|5244.32|5244.32|0
1628068420000|2021-08-04 09:13:40|5246.12|5246.12|5246.14|5246.14|5246.14|5246.14|5246.12|5246.12|0
1628068440000|2021-08-04 09:14:00|5246.72|5246.72|5247.44|5247.44|5247.44|5247.44|5246.72|5246.72|0
1628068450000|2021-08-04 09:14:10|5247.73|5247.73|5248.71|5248.71|5248.71|5248.71|5247.73|5247.73|0
1628068500000|2021-08-04 09:15:00|5249.29|5249.29|5249.72|5249.72|5249.72|5249.72|5249.29|5249.29|0
1628068510000|2021-08-04 09:15:10|5249|5249|5248.5|5248.5|5249|5249|5248.5|5248.5|0
1628068520000|2021-08-04 09:15:20|5248.21|5248.21|5246.63|5246.63|5248.21|5248.21|5246.63|5246.63|0
1628068530000|2021-08-04 09:15:30|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|0
1628068550000|2021-08-04 09:15:50|5247.57|5247.57|5247.57|5247.57|5247.57|5247.57|5247.57|5247.57|0
1628068560000|2021-08-04 09:16:00|5247.28|5247.28|5246.99|5246.99|5247.28|5247.28|5246.99|5246.99|0
1628068570000|2021-08-04 09:16:10|5247.28|5247.28|5246.11|5246.11|5247.28|5247.28|5246.11|5246.11|0
1628068580000|2021-08-04 09:16:20|5246.39|5246.39|5246.39|5246.39|5246.39|5246.39|5246.39|5246.39|0
1628068610000|2021-08-04 09:16:50|5246.11|5246.11|5246.61|5246.61|5246.61|5246.61|5246.11|5246.11|0
1628068620000|2021-08-04 09:17:00|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|0
1628068640000|2021-08-04 09:17:20|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|0
1628068650000|2021-08-04 09:17:30|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|5246.83|0
1628068660000|2021-08-04 09:17:40|5247.33|5247.33|5247.67|5247.67|5247.81|5247.81|5247.33|5247.33|0
1628068680000|2021-08-04 09:18:00|5247.88|5247.88|5247.88|5247.88|5247.88|5247.88|5247.88|5247.88|0
1628068690000|2021-08-04 09:18:10|5248.17|5248.17|5248.97|5248.97|5248.97|5248.97|5248.17|5248.17|0
1628068700000|2021-08-04 09:18:20|5248.98|5248.98|5248.7|5248.7|5248.99|5248.99|5248.7|5248.7|0
1628068710000|2021-08-04 09:18:30|5248.42|5248.42|5249.29|5249.29|5249.29|5249.29|5248.42|5248.42|0
1628068720000|2021-08-04 09:18:40|5249|5249|5249|5249|5249|5249|5249|5249|0
1628068760000|2021-08-04 09:19:20|5249.48|5249.48|5249.29|5249.29|5250.06|5250.06|5249.29|5249.29|0
1628068770000|2021-08-04 09:19:30|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|5248.33|0
1628068780000|2021-08-04 09:19:40|5248.04|5248.04|5247.75|5247.75|5248.04|5248.04|5247.75|5247.75|0
1628068800000|2021-08-04 09:20:00|5248.04|5248.04|5248.04|5248.04|5248.04|5248.04|5248.04|5248.04|0
1628068810000|2021-08-04 09:20:10|5247.46|5247.46|5247.75|5247.75|5247.75|5247.75|5247.46|5247.46|0
1628068830000|2021-08-04 09:20:30|5247.46|5247.46|5248.47|5248.47|5248.47|5248.47|5247.46|5247.46|0
1628068860000|2021-08-04 09:21:00|5248.76|5248.76|5250.28|5250.28|5250.28|5250.28|5248.76|5248.76|0
1628068870000|2021-08-04 09:21:10|5249.99|5249.99|5249.99|5249.99|5249.99|5249.99|5249.99|5249.99|0
1628068880000|2021-08-04 09:21:20|5250.89|5250.89|5250.01|5250.01|5250.89|5250.89|5250.01|5250.01|0
1628068900000|2021-08-04 09:21:40|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|0
1628068910000|2021-08-04 09:21:50|5250.01|5250.01|5250.01|5250.01|5250.01|5250.01|5250.01|5250.01|0
1628068920000|2021-08-04 09:22:00|5249.72|5249.72|5249.72|5249.72|5249.72|5249.72|5249.72|5249.72|0
1628068930000|2021-08-04 09:22:10|5250.58|5250.58|5250.87|5250.87|5250.87|5250.87|5250.58|5250.58|0
1628068940000|2021-08-04 09:22:20|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|0
1628068950000|2021-08-04 09:22:30|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|0
1628068970000|2021-08-04 09:22:50|5252.49|5252.49|5251.56|5251.56|5252.49|5252.49|5251.56|5251.56|0
1628068980000|2021-08-04 09:23:00|5251.52|5251.52|5253.36|5253.36|5253.36|5253.36|5251.52|5251.52|0
1628069010000|2021-08-04 09:23:30|5253.57|5253.57|5253.57|5253.57|5253.57|5253.57|5253.57|5253.57|0
1628069020000|2021-08-04 09:23:40|5253|5253|5253.07|5253.07|5253.29|5253.29|5253|5253|0
1628069030000|2021-08-04 09:23:50|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|0
1628069040000|2021-08-04 09:24:00|5253.89|5253.89|5254.18|5254.18|5254.47|5254.47|5253.89|5253.89|0
1628069050000|2021-08-04 09:24:10|5253.89|5253.89|5253.89|5253.89|5253.89|5253.89|5253.89|5253.89|0
1628069060000|2021-08-04 09:24:20|5254.47|5254.47|5254.47|5254.47|5254.47|5254.47|5254.47|5254.47|0
1628069070000|2021-08-04 09:24:30|5255.33|5255.33|5255|5255|5255.33|5255.33|5255|5255|0
1628069080000|2021-08-04 09:24:40|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|0
1628069090000|2021-08-04 09:24:50|5253.77|5253.77|5253.7|5253.7|5253.99|5253.99|5253.7|5253.7|0
1628069110000|2021-08-04 09:25:10|5254.28|5254.28|5254.28|5254.28|5254.28|5254.28|5254.28|5254.28|0
1628069120000|2021-08-04 09:25:20|5254.86|5254.86|5255.15|5255.15|5255.15|5255.15|5254.86|5254.86|0
1628069150000|2021-08-04 09:25:50|5255.36|5255.36|5254.93|5254.93|5255.36|5255.36|5254.91|5254.91|0
1628069160000|2021-08-04 09:26:00|5254.88|5254.88|5252.86|5252.86|5254.88|5254.88|5252.86|5252.86|0
1628069180000|2021-08-04 09:26:20|5251.95|5251.95|5252.22|5252.22|5252.24|5252.24|5251.95|5251.95|0
1628069190000|2021-08-04 09:26:30|5251.51|5251.51|5251.51|5251.51|5251.51|5251.51|5251.51|5251.51|0
1628069200000|2021-08-04 09:26:40|5251.52|5251.52|5251.81|5251.81|5251.81|5251.81|5251.52|5251.52|0
1628069220000|2021-08-04 09:27:00|5251.52|5251.52|5251.66|5251.66|5251.66|5251.66|5250.94|5250.94|0
1628069230000|2021-08-04 09:27:10|5251.94|5251.94|5251.66|5251.66|5251.94|5251.94|5251.08|5251.08|0
1628069240000|2021-08-04 09:27:20|5251.62|5251.62|5251.4|5251.4|5251.62|5251.62|5251.4|5251.4|0
1628069250000|2021-08-04 09:27:30|5250.82|5250.82|5251.47|5251.47|5251.47|5251.47|5250.61|5250.61|0
1628069280000|2021-08-04 09:28:00|5250.61|5250.61|5251.18|5251.18|5251.18|5251.18|5250.61|5250.61|0
1628069290000|2021-08-04 09:28:10|5250.9|5250.9|5250.9|5250.9|5250.9|5250.9|5250.9|5250.9|0
1628069300000|2021-08-04 09:28:20|5250.61|5250.61|5250.61|5250.61|5250.61|5250.61|5250.61|5250.61|0
1628069310000|2021-08-04 09:28:30|5251.33|5251.33|5251.54|5251.54|5251.54|5251.54|5251.33|5251.33|0
1628069320000|2021-08-04 09:28:40|5251.11|5251.11|5251.11|5251.11|5251.11|5251.11|5251.11|5251.11|0
1628069340000|2021-08-04 09:29:00|5251.4|5251.4|5252.9|5252.9|5253.33|5253.33|5251.4|5251.4|0
1628069350000|2021-08-04 09:29:10|5253.33|5253.33|5253.33|5253.33|5253.33|5253.33|5253.33|5253.33|0
1628069360000|2021-08-04 09:29:20|5253.37|5253.37|5253.68|5253.68|5253.68|5253.68|5253.37|5253.37|0
1628069380000|2021-08-04 09:29:40|5253.71|5253.71|5253.71|5253.71|5253.71|5253.71|5253.71|5253.71|0
1628069390000|2021-08-04 09:29:50|5254.14|5254.14|5253.85|5253.85|5254.14|5254.14|5253.85|5253.85|0
1628069400000|2021-08-04 09:30:00|5254.33|5254.33|5254.57|5254.57|5254.57|5254.57|5254.33|5254.33|0
1628069410000|2021-08-04 09:30:10|5254.59|5254.59|5254.59|5254.59|5254.59|5254.59|5254.59|5254.59|0
1628069420000|2021-08-04 09:30:20|5253.51|5253.51|5253.51|5253.51|5253.51|5253.51|5253.51|5253.51|0
1628069440000|2021-08-04 09:30:40|5253.03|5253.03|5252.81|5252.81|5253.03|5253.03|5252.81|5252.81|0
1628069450000|2021-08-04 09:30:50|5252.34|5252.34|5251.38|5251.38|5252.34|5252.34|5251.38|5251.38|0
1628069460000|2021-08-04 09:31:00|5251.37|5251.37|5251.66|5251.66|5251.66|5251.66|5251.37|5251.37|0
1628069470000|2021-08-04 09:31:10|5251.42|5251.42|5251.2|5251.2|5251.42|5251.42|5251.2|5251.2|0
1628069490000|2021-08-04 09:31:30|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|0
1628069500000|2021-08-04 09:31:40|5250.7|5250.7|5250.7|5250.7|5250.7|5250.7|5250.7|5250.7|0
1628069510000|2021-08-04 09:31:50|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|0
1628069520000|2021-08-04 09:32:00|5251.13|5251.13|5250.84|5250.84|5251.13|5251.13|5250.84|5250.84|0
1628069530000|2021-08-04 09:32:10|5250.19|5250.19|5248.9|5248.9|5250.19|5250.19|5248.9|5248.9|0
1628069540000|2021-08-04 09:32:20|5248.61|5248.61|5248.9|5248.9|5248.9|5248.9|5248.61|5248.61|0
1628069560000|2021-08-04 09:32:40|5249.48|5249.48|5249.42|5249.42|5249.48|5249.48|5249.42|5249.42|0
1628069590000|2021-08-04 09:33:10|5249.66|5249.66|5249.94|5249.94|5249.94|5249.94|5249.66|5249.66|0
1628069610000|2021-08-04 09:33:30|5250.23|5250.23|5251.43|5251.43|5251.43|5251.43|5250.23|5250.23|0
1628069620000|2021-08-04 09:33:40|5251.86|5251.86|5251.86|5251.86|5251.86|5251.86|5251.86|5251.86|0
1628069630000|2021-08-04 09:33:50|5250.71|5250.71|5251.36|5251.36|5251.36|5251.36|5250.71|5250.71|0
1628069690000|2021-08-04 09:34:50|5251.34|5251.34|5251.36|5251.36|5251.36|5251.36|5251.34|5251.34|0
1628069700000|2021-08-04 09:35:00|5251.37|5251.37|5250.07|5250.07|5251.37|5251.37|5250.07|5250.07|0
1628069710000|2021-08-04 09:35:10|5249.78|5249.78|5249.78|5249.78|5249.78|5249.78|5249.78|5249.78|0
1628069720000|2021-08-04 09:35:20|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|0
1628069750000|2021-08-04 09:35:50|5250.54|5250.54|5250.53|5250.53|5250.54|5250.54|5250.53|5250.53|0
1628069760000|2021-08-04 09:36:00|5250.5|5250.5|5248.14|5248.14|5250.5|5250.5|5248.14|5248.14|0
1628069770000|2021-08-04 09:36:10|5247.85|5247.85|5247.13|5247.13|5247.85|5247.85|5247.13|5247.13|0
1628069780000|2021-08-04 09:36:20|5246.55|5246.55|5246.55|5246.55|5246.55|5246.55|5246.26|5246.26|0
1628069790000|2021-08-04 09:36:30|5246.84|5246.84|5247.35|5247.35|5247.35|5247.35|5246.84|5246.84|0
1628069800000|2021-08-04 09:36:40|5247.64|5247.64|5248.36|5248.36|5248.36|5248.36|5247.64|5247.64|0
1628069810000|2021-08-04 09:36:50|5248.83|5248.83|5248.83|5248.83|5248.83|5248.83|5248.83|5248.83|0
1628069820000|2021-08-04 09:37:00|5249.12|5249.12|5249.41|5249.41|5249.41|5249.41|5249.12|5249.12|0
1628069830000|2021-08-04 09:37:10|5248.83|5248.83|5248.83|5248.83|5248.83|5248.83|5248.83|5248.83|0
1628069840000|2021-08-04 09:37:20|5249.41|5249.41|5249.99|5249.99|5249.99|5249.99|5249.41|5249.41|0
1628069850000|2021-08-04 09:37:30|5249.7|5249.7|5249.2|5249.2|5249.7|5249.7|5249.2|5249.2|0
1628069860000|2021-08-04 09:37:40|5249.22|5249.22|5249.22|5249.22|5249.22|5249.22|5249.22|5249.22|0
1628069870000|2021-08-04 09:37:50|5248.4|5248.4|5248.11|5248.11|5248.4|5248.4|5248.11|5248.11|0
1628069880000|2021-08-04 09:38:00|5248.33|5248.33|5248.62|5248.62|5248.62|5248.62|5248.33|5248.33|0
1628069910000|2021-08-04 09:38:30|5248.66|5248.66|5248.23|5248.23|5248.66|5248.66|5248.23|5248.23|0
1628069940000|2021-08-04 09:39:00|5247.99|5247.99|5247.65|5247.65|5247.99|5247.99|5247.37|5247.37|0
1628069950000|2021-08-04 09:39:10|5247.36|5247.36|5245.23|5245.23|5247.36|5247.36|5245.23|5245.23|0
1628069970000|2021-08-04 09:39:30|5245.44|5245.44|5245.44|5245.44|5245.44|5245.44|5245.44|5245.44|0
1628069980000|2021-08-04 09:39:40|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|0
1628070000000|2021-08-04 09:40:00|5245.44|5245.44|5245.44|5245.44|5245.44|5245.44|5245.15|5245.15|0
1628070010000|2021-08-04 09:40:10|5245.73|5245.73|5244.56|5244.56|5245.73|5245.73|5244.56|5244.56|0
1628070020000|2021-08-04 09:40:20|5244.53|5244.53|5244.02|5244.02|5244.53|5244.53|5244.02|5244.02|0
1628070030000|2021-08-04 09:40:30|5243.81|5243.81|5242.75|5242.75|5243.81|5243.81|5242.75|5242.75|0
1628070040000|2021-08-04 09:40:40|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|0
1628070060000|2021-08-04 09:41:00|5243.07|5243.07|5245.17|5245.17|5245.17|5245.17|5243.07|5243.07|0
1628070070000|2021-08-04 09:41:10|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|0
1628070080000|2021-08-04 09:41:20|5244.92|5244.92|5244.78|5244.78|5245.21|5245.21|5244.56|5244.56|0
1628070100000|2021-08-04 09:41:40|5245.73|5245.73|5245.28|5245.28|5245.73|5245.73|5245.26|5245.26|0
1628070110000|2021-08-04 09:41:50|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|0
1628070130000|2021-08-04 09:42:10|5245.26|5245.26|5245.26|5245.26|5245.26|5245.26|5245.26|5245.26|0
1628070140000|2021-08-04 09:42:20|5245.24|5245.24|5244.47|5244.47|5245.24|5245.24|5244.47|5244.47|0
1628070150000|2021-08-04 09:42:30|5244.18|5244.18|5242.9|5242.9|5244.18|5244.18|5242.9|5242.9|0
1628070160000|2021-08-04 09:42:40|5242.69|5242.69|5242.9|5242.9|5242.9|5242.9|5242.69|5242.69|0
1628070170000|2021-08-04 09:42:50|5242.88|5242.88|5242.88|5242.88|5242.88|5242.88|5242.88|5242.88|0
1628070190000|2021-08-04 09:43:10|5242.65|5242.65|5243.15|5243.15|5243.15|5243.15|5242.65|5242.65|0
1628070200000|2021-08-04 09:43:20|5243.19|5243.19|5243.67|5243.67|5243.67|5243.67|5243.19|5243.19|0
1628070230000|2021-08-04 09:43:50|5243.71|5243.71|5243.92|5243.92|5244.16|5244.16|5243.71|5243.71|0
1628070240000|2021-08-04 09:44:00|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|0
1628070250000|2021-08-04 09:44:10|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|0
1628070270000|2021-08-04 09:44:30|5243.59|5243.59|5243.88|5243.88|5244.17|5244.17|5243.59|5243.59|0
1628070280000|2021-08-04 09:44:40|5244.31|5244.31|5244.31|5244.31|5244.31|5244.31|5244.31|5244.31|0
1628070290000|2021-08-04 09:44:50|5244.82|5244.82|5244.82|5244.82|5244.82|5244.82|5244.82|5244.82|0
1628070300000|2021-08-04 09:45:00|5246.33|5246.33|5247.76|5247.76|5248.91|5248.91|5246.33|5246.33|0
1628070310000|2021-08-04 09:45:10|5247.79|5247.79|5246.75|5246.75|5247.79|5247.79|5246.75|5246.75|0
1628070320000|2021-08-04 09:45:20|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|0
1628070330000|2021-08-04 09:45:30|5246.51|5246.51|5246.51|5246.51|5246.51|5246.51|5246.51|5246.51|0
1628070360000|2021-08-04 09:46:00|5246.03|5246.03|5247.48|5247.48|5247.48|5247.48|5246.03|5246.03|0
1628070370000|2021-08-04 09:46:10|5247.19|5247.19|5246.82|5246.82|5247.4|5247.4|5246.82|5246.82|0
1628070390000|2021-08-04 09:46:30|5246.54|5246.54|5246.52|5246.52|5246.54|5246.54|5246.52|5246.52|0
1628070400000|2021-08-04 09:46:40|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|0
1628070420000|2021-08-04 09:47:00|5246.22|5246.22|5246.27|5246.27|5246.27|5246.27|5246.22|5246.22|0
1628070450000|2021-08-04 09:47:30|5246.03|5246.03|5246.03|5246.03|5246.03|5246.03|5246.03|5246.03|0
1628070460000|2021-08-04 09:47:40|5246.32|5246.32|5246.32|5246.32|5246.53|5246.53|5246.32|5246.32|0
1628070470000|2021-08-04 09:47:50|5246.61|5246.61|5246.61|5246.61|5246.61|5246.61|5246.61|5246.61|0
1628070480000|2021-08-04 09:48:00|5246.66|5246.66|5246.95|5246.95|5246.95|5246.95|5246.66|5246.66|0
1628070490000|2021-08-04 09:48:10|5247.39|5247.39|5247.39|5247.39|5247.39|5247.39|5247.39|5247.39|0
1628070510000|2021-08-04 09:48:30|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|0
1628070530000|2021-08-04 09:48:50|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|0
1628070540000|2021-08-04 09:49:00|5248.71|5248.71|5251.37|5251.37|5251.66|5251.66|5248.71|5248.71|0
1628070550000|2021-08-04 09:49:10|5251.15|5251.15|5250.33|5250.33|5251.15|5251.15|5250.33|5250.33|0
1628070560000|2021-08-04 09:49:20|5250.09|5250.09|5250.09|5250.09|5250.09|5250.09|5250.09|5250.09|0
1628070570000|2021-08-04 09:49:30|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|0
1628070580000|2021-08-04 09:49:40|5249.87|5249.87|5251.95|5251.95|5252.19|5252.19|5249.87|5249.87|0
1628070590000|2021-08-04 09:49:50|5251.92|5251.92|5251.65|5251.65|5251.92|5251.92|5251.63|5251.63|0
1628070610000|2021-08-04 09:50:10|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|0
1628070620000|2021-08-04 09:50:20|5251.92|5251.92|5252.14|5252.14|5252.14|5252.14|5251.92|5251.92|0
1628070630000|2021-08-04 09:50:30|5251.85|5251.85|5251.85|5251.85|5251.85|5251.85|5251.85|5251.85|0
1628070640000|2021-08-04 09:50:40|5252.14|5252.14|5252.43|5252.43|5252.43|5252.43|5252.14|5252.14|0
1628070660000|2021-08-04 09:51:00|5252.19|5252.19|5251.9|5251.9|5252.19|5252.19|5251.68|5251.68|0
1628070670000|2021-08-04 09:51:10|5251.61|5251.61|5250.66|5250.66|5251.61|5251.61|5250.66|5250.66|0
1628070680000|2021-08-04 09:51:20|5250.95|5250.95|5252.81|5252.81|5252.81|5252.81|5250.95|5250.95|0
1628070710000|2021-08-04 09:51:50|5252.59|5252.59|5252.59|5252.59|5252.59|5252.59|5252.59|5252.59|0
1628070730000|2021-08-04 09:52:10|5252.81|5252.81|5252.81|5252.81|5252.81|5252.81|5252.81|5252.81|0
1628070750000|2021-08-04 09:52:30|5253.1|5253.1|5253.17|5253.17|5253.17|5253.17|5253.1|5253.1|0
1628070760000|2021-08-04 09:52:40|5252.88|5252.88|5251.95|5251.95|5252.88|5252.88|5251.95|5251.95|0
1628070770000|2021-08-04 09:52:50|5252.24|5252.24|5252.67|5252.67|5252.67|5252.67|5252.24|5252.24|0
1628070780000|2021-08-04 09:53:00|5252.89|5252.89|5252.96|5252.96|5253.18|5253.18|5252.53|5252.53|0
1628070790000|2021-08-04 09:53:10|5253.18|5253.18|5254.92|5254.92|5254.92|5254.92|5252.96|5252.96|0
1628070800000|2021-08-04 09:53:20|5254.2|5254.2|5253.91|5253.91|5254.2|5254.2|5253.91|5253.91|0
1628070820000|2021-08-04 09:53:40|5254.13|5254.13|5254.13|5254.13|5254.13|5254.13|5254.13|5254.13|0
1628070830000|2021-08-04 09:53:50|5254.35|5254.35|5254.35|5254.35|5254.35|5254.35|5254.35|5254.35|0
1628070860000|2021-08-04 09:54:20|5254.06|5254.06|5255.65|5255.65|5255.65|5255.65|5254.06|5254.06|0
1628070880000|2021-08-04 09:54:40|5255.36|5255.36|5256.09|5256.09|5256.09|5256.09|5255.36|5255.36|0
1628070890000|2021-08-04 09:54:50|5255.62|5255.62|5255.4|5255.4|5255.62|5255.62|5255.4|5255.4|0
1628070900000|2021-08-04 09:55:00|5255.19|5255.19|5254.03|5254.03|5255.19|5255.19|5254.03|5254.03|0
1628070960000|2021-08-04 09:56:00|5254|5254|5253.97|5253.97|5254|5254|5253.97|5253.97|0
1628070970000|2021-08-04 09:56:10|5253.94|5253.94|5253.96|5253.96|5253.96|5253.96|5253.93|5253.93|0
1628071020000|2021-08-04 09:57:00|5253.38|5253.38|5254.34|5254.34|5254.34|5254.34|5253.17|5253.17|0
1628071030000|2021-08-04 09:57:10|5253.58|5253.58|5251.4|5251.4|5253.58|5253.58|5251.4|5251.4|0
1628071040000|2021-08-04 09:57:20|5251.62|5251.62|5251.4|5251.4|5251.62|5251.62|5251.4|5251.4|0
1628071050000|2021-08-04 09:57:30|5251.38|5251.38|5251.38|5251.38|5251.38|5251.38|5251.38|5251.38|0
1628071060000|2021-08-04 09:57:40|5250.8|5250.8|5250.8|5250.8|5250.8|5250.8|5250.8|5250.8|0
1628071080000|2021-08-04 09:58:00|5250.51|5250.51|5251.38|5251.38|5251.38|5251.38|5250.51|5250.51|0
1628071090000|2021-08-04 09:58:10|5251.35|5251.35|5251.35|5251.35|5251.35|5251.35|5251.35|5251.35|0
1628071110000|2021-08-04 09:58:30|5252.07|5252.07|5252.07|5252.07|5252.36|5252.36|5252.07|5252.07|0
1628071150000|2021-08-04 09:59:10|5251.86|5251.86|5252.15|5252.15|5252.15|5252.15|5251.86|5251.86|0
1628071160000|2021-08-04 09:59:20|5251.93|5251.93|5251.4|5251.4|5251.93|5251.93|5251.4|5251.4|0
1628071170000|2021-08-04 09:59:30|5251.48|5251.48|5251.44|5251.44|5251.48|5251.48|5251.44|5251.44|0
1628071190000|2021-08-04 09:59:50|5251.23|5251.23|5250.8|5250.8|5251.23|5251.23|5250.8|5250.8|0
1628071200000|2021-08-04 10:00:00|5251.09|5251.09|5252.45|5252.45|5252.45|5252.45|5251.09|5251.09|0
1628071210000|2021-08-04 10:00:10|5252.16|5252.16|5252.49|5252.49|5252.49|5252.49|5252.16|5252.16|0
1628071220000|2021-08-04 10:00:20|5252.71|5252.71|5252.71|5252.71|5252.71|5252.71|5252.71|5252.71|0
1628071230000|2021-08-04 10:00:30|5252.49|5252.49|5252.74|5252.74|5252.74|5252.74|5252.49|5252.49|0
1628071240000|2021-08-04 10:00:40|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|5252.95|0
1628071270000|2021-08-04 10:01:10|5252.74|5252.74|5252.74|5252.74|5252.74|5252.74|5252.74|5252.74|0
1628071320000|2021-08-04 10:02:00|5253.69|5253.69|5253.77|5253.77|5253.77|5253.77|5253.69|5253.69|0
1628071330000|2021-08-04 10:02:10|5253.34|5253.34|5254.35|5254.35|5254.35|5254.35|5253.34|5253.34|0
1628071340000|2021-08-04 10:02:20|5254.37|5254.37|5254.37|5254.37|5254.37|5254.37|5254.37|5254.37|0
1628071360000|2021-08-04 10:02:40|5253.62|5253.62|5251.8|5251.8|5253.62|5253.62|5251.8|5251.8|0
1628071370000|2021-08-04 10:02:50|5251.51|5251.51|5237.97|5237.97|5251.51|5251.51|5237.7|5237.7|0
1628071380000|2021-08-04 10:03:00|5237.76|5237.76|5239.03|5239.03|5240.2|5240.2|5237.76|5237.76|0
1628071390000|2021-08-04 10:03:10|5239.02|5239.02|5238.82|5238.82|5239.02|5239.02|5237.93|5237.93|0
1628071400000|2021-08-04 10:03:20|5238.39|5238.39|5238.39|5238.39|5238.6|5238.6|5238.39|5238.39|0
1628071410000|2021-08-04 10:03:30|5238.97|5238.97|5239.93|5239.93|5239.95|5239.95|5238.97|5238.97|0
1628071420000|2021-08-04 10:03:40|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|0
1628071430000|2021-08-04 10:03:50|5239.5|5239.5|5238.92|5238.92|5239.5|5239.5|5238.92|5238.92|0
1628071440000|2021-08-04 10:04:00|5238.63|5238.63|5238.42|5238.42|5238.63|5238.63|5238.42|5238.42|0
1628071450000|2021-08-04 10:04:10|5236.52|5236.52|5235.28|5235.28|5236.52|5236.52|5234.41|5234.41|0
1628071460000|2021-08-04 10:04:20|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|0
1628071470000|2021-08-04 10:04:30|5234.91|5234.91|5235.92|5235.92|5235.92|5235.92|5234.91|5234.91|0
1628071480000|2021-08-04 10:04:40|5236.5|5236.5|5236.93|5236.93|5236.93|5236.93|5236.5|5236.5|0
1628071490000|2021-08-04 10:04:50|5237.22|5237.22|5236.12|5236.12|5237.22|5237.22|5235.88|5235.88|0
1628071500000|2021-08-04 10:05:00|5236.4|5236.4|5235.06|5235.06|5236.4|5236.4|5235.06|5235.06|0
1628071520000|2021-08-04 10:05:20|5235.28|5235.28|5235.56|5235.56|5235.56|5235.56|5235.28|5235.28|0
1628071560000|2021-08-04 10:06:00|5235.35|5235.35|5233.84|5233.84|5235.35|5235.35|5233.84|5233.84|0
1628071570000|2021-08-04 10:06:10|5233.82|5233.82|5233.23|5233.23|5233.82|5233.82|5233.23|5233.23|0
1628071590000|2021-08-04 10:06:30|5233.19|5233.19|5233.15|5233.15|5233.19|5233.19|5233.15|5233.15|0
1628071600000|2021-08-04 10:06:40|5232.65|5232.65|5232.36|5232.36|5232.65|5232.65|5232.36|5232.36|0
1628071620000|2021-08-04 10:07:00|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|0
1628071630000|2021-08-04 10:07:10|5233.23|5233.23|5232.94|5232.94|5233.23|5233.23|5232.94|5232.94|0
1628071650000|2021-08-04 10:07:30|5230.45|5230.45|5230.16|5230.16|5230.45|5230.45|5230.16|5230.16|0
1628071660000|2021-08-04 10:07:40|5229.51|5229.51|5229.51|5229.51|5229.51|5229.51|5229.51|5229.51|0
1628071680000|2021-08-04 10:08:00|5229.49|5229.49|5229.2|5229.2|5229.78|5229.78|5229.2|5229.2|0
1628071690000|2021-08-04 10:08:10|5228.98|5228.98|5229.27|5229.27|5229.27|5229.27|5228.98|5228.98|0
1628071700000|2021-08-04 10:08:20|5228.98|5228.98|5228.98|5228.98|5228.98|5228.98|5228.98|5228.98|0
1628071730000|2021-08-04 10:08:50|5229.54|5229.54|5230.12|5230.12|5230.12|5230.12|5229.54|5229.54|0
1628071740000|2021-08-04 10:09:00|5230.8|5230.8|5231.6|5231.6|5231.6|5231.6|5230.8|5230.8|0
1628071750000|2021-08-04 10:09:10|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|5231.57|0
1628071760000|2021-08-04 10:09:20|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|0
1628071800000|2021-08-04 10:10:00|5231.85|5231.85|5231.1|5231.1|5231.9|5231.9|5230.96|5230.96|0
1628071810000|2021-08-04 10:10:10|5230.81|5230.81|5230.16|5230.16|5230.81|5230.81|5229.94|5229.94|0
1628071840000|2021-08-04 10:10:40|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|0
1628071850000|2021-08-04 10:10:50|5230.09|5230.09|5230.37|5230.37|5230.37|5230.37|5230.09|5230.09|0
1628071860000|2021-08-04 10:11:00|5230.09|5230.09|5230.09|5230.09|5230.09|5230.09|5230.09|5230.09|0
1628071880000|2021-08-04 10:11:20|5229.65|5229.65|5229.7|5229.7|5229.7|5229.7|5229.65|5229.65|0
1628071900000|2021-08-04 10:11:40|5229.03|5229.03|5228.55|5228.55|5229.03|5229.03|5228.55|5228.55|0
1628071910000|2021-08-04 10:11:50|5228.77|5228.77|5228.77|5228.77|5228.77|5228.77|5228.77|5228.77|0
1628071920000|2021-08-04 10:12:00|5228.71|5228.71|5229.79|5229.79|5229.79|5229.79|5228.71|5228.71|0
1628071930000|2021-08-04 10:12:10|5230.01|5230.01|5230.22|5230.22|5230.22|5230.22|5230.01|5230.01|0
1628071950000|2021-08-04 10:12:30|5230.51|5230.51|5230.51|5230.51|5230.51|5230.51|5230.51|5230.51|0
1628071960000|2021-08-04 10:12:40|5230.22|5230.22|5230.22|5230.22|5230.22|5230.22|5230.22|5230.22|0
1628071970000|2021-08-04 10:12:50|5230.18|5230.18|5230.76|5230.76|5230.76|5230.76|5230.18|5230.18|0
1628071980000|2021-08-04 10:13:00|5232.65|5232.65|5232.94|5232.94|5232.94|5232.94|5232.65|5232.65|0
1628072000000|2021-08-04 10:13:20|5231.72|5231.72|5231.72|5231.72|5231.72|5231.72|5231.72|5231.72|0
1628072010000|2021-08-04 10:13:30|5232.3|5232.3|5232.3|5232.3|5232.3|5232.3|5232.3|5232.3|0
1628072020000|2021-08-04 10:13:40|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|0
1628072030000|2021-08-04 10:13:50|5232.72|5232.72|5233.35|5233.35|5233.59|5233.59|5232.72|5232.72|0
1628072040000|2021-08-04 10:14:00|5233.06|5233.06|5232.9|5232.9|5233.35|5233.35|5232.9|5232.9|0
1628072050000|2021-08-04 10:14:10|5231.84|5231.84|5231.05|5231.05|5231.84|5231.84|5231.05|5231.05|0
1628072070000|2021-08-04 10:14:30|5230.4|5230.4|5230.4|5230.4|5230.4|5230.4|5230.4|5230.4|0
1628072110000|2021-08-04 10:15:10|5229.39|5229.39|5229.46|5229.46|5229.46|5229.46|5229.25|5229.25|0
1628072140000|2021-08-04 10:15:40|5230.04|5230.04|5232.03|5232.03|5232.03|5232.03|5230.04|5230.04|0
1628072150000|2021-08-04 10:15:50|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|0
1628072160000|2021-08-04 10:16:00|5232.03|5232.03|5232.03|5232.03|5232.03|5232.03|5232.03|5232.03|0
1628072170000|2021-08-04 10:16:10|5232.24|5232.24|5232.53|5232.53|5232.53|5232.53|5232.24|5232.24|0
1628072190000|2021-08-04 10:16:30|5232.06|5232.06|5231.35|5231.35|5232.06|5232.06|5231.34|5231.34|0
1628072200000|2021-08-04 10:16:40|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|0
1628072240000|2021-08-04 10:17:20|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|5232.86|0
1628072250000|2021-08-04 10:17:30|5233.15|5233.15|5234.11|5234.11|5234.11|5234.11|5233.15|5233.15|0
1628072280000|2021-08-04 10:18:00|5233.89|5233.89|5233.6|5233.6|5233.89|5233.89|5233.6|5233.6|0
1628072330000|2021-08-04 10:18:50|5233.58|5233.58|5233.36|5233.36|5233.58|5233.58|5233.36|5233.36|0
1628072340000|2021-08-04 10:19:00|5232.41|5232.41|5232.43|5232.43|5232.43|5232.43|5232.41|5232.41|0
1628072360000|2021-08-04 10:19:20|5232.22|5232.22|5232.22|5232.22|5232.22|5232.22|5232.22|5232.22|0
1628072370000|2021-08-04 10:19:30|5232.2|5232.2|5231.72|5231.72|5232.2|5232.2|5231.72|5231.72|0
1628072390000|2021-08-04 10:19:50|5231.93|5231.93|5231.72|5231.72|5231.93|5231.93|5231.72|5231.72|0
1628072410000|2021-08-04 10:20:10|5231.7|5231.7|5231.72|5231.72|5231.75|5231.75|5231.46|5231.46|0
1628072420000|2021-08-04 10:20:20|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|0
1628072430000|2021-08-04 10:20:30|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|0
1628072440000|2021-08-04 10:20:40|5231.83|5231.83|5229.81|5229.81|5231.83|5231.83|5229.81|5229.81|0
1628072450000|2021-08-04 10:20:50|5230.1|5230.1|5230.14|5230.14|5230.14|5230.14|5230.1|5230.1|0
1628072460000|2021-08-04 10:21:00|5230.15|5230.15|5230.15|5230.15|5230.15|5230.15|5230.15|5230.15|0
1628072470000|2021-08-04 10:21:10|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|0
1628072480000|2021-08-04 10:21:20|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|0
1628072490000|2021-08-04 10:21:30|5231.45|5231.45|5232.17|5232.17|5232.17|5232.17|5231.45|5231.45|0
1628072500000|2021-08-04 10:21:40|5232.14|5232.14|5232.14|5232.14|5232.14|5232.14|5232.14|5232.14|0
1628072510000|2021-08-04 10:21:50|5232.62|5232.62|5232.11|5232.11|5232.62|5232.62|5232.11|5232.11|0
1628072530000|2021-08-04 10:22:10|5232.1|5232.1|5232.52|5232.52|5232.53|5232.53|5232.1|5232.1|0
1628072540000|2021-08-04 10:22:20|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|0
1628072550000|2021-08-04 10:22:30|5233.02|5233.02|5234.39|5234.39|5234.39|5234.39|5233.02|5233.02|0
1628072580000|2021-08-04 10:23:00|5234.36|5234.36|5232.35|5232.35|5234.39|5234.39|5232.35|5232.35|0
1628072590000|2021-08-04 10:23:10|5233.07|5233.07|5233.07|5233.07|5233.07|5233.07|5233.07|5233.07|0
1628072600000|2021-08-04 10:23:20|5233.79|5233.79|5233.79|5233.79|5233.79|5233.79|5233.79|5233.79|0
1628072620000|2021-08-04 10:23:40|5234|5234|5233.53|5233.53|5234|5234|5233.53|5233.53|0
1628072640000|2021-08-04 10:24:00|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|0
1628072650000|2021-08-04 10:24:10|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|0
1628072660000|2021-08-04 10:24:20|5234.18|5234.18|5233.94|5233.94|5234.18|5234.18|5233.94|5233.94|0
1628072670000|2021-08-04 10:24:30|5234.52|5234.52|5234.23|5234.23|5234.52|5234.52|5234.23|5234.23|0
1628072680000|2021-08-04 10:24:40|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|0
1628072700000|2021-08-04 10:25:00|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|0
1628072710000|2021-08-04 10:25:10|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5234.76|5234.76|0
1628072730000|2021-08-04 10:25:30|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|0
1628072750000|2021-08-04 10:25:50|5234.47|5234.47|5234.47|5234.47|5234.47|5234.47|5234.47|5234.47|0
1628072770000|2021-08-04 10:26:10|5234.76|5234.76|5235.24|5235.24|5235.24|5235.24|5234.76|5234.76|0
1628072800000|2021-08-04 10:26:40|5234.95|5234.95|5235.24|5235.24|5235.24|5235.24|5234.95|5234.95|0
1628072810000|2021-08-04 10:26:50|5234.76|5234.76|5232.74|5232.74|5234.76|5234.76|5232.74|5232.74|0
1628072830000|2021-08-04 10:27:10|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|0
1628072840000|2021-08-04 10:27:20|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|0
1628072870000|2021-08-04 10:27:50|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|0
1628072880000|2021-08-04 10:28:00|5232.32|5232.32|5232.32|5232.32|5232.32|5232.32|5232.32|5232.32|0
1628072890000|2021-08-04 10:28:10|5232.53|5232.53|5233.11|5233.11|5233.11|5233.11|5232.53|5232.53|0
1628072900000|2021-08-04 10:28:20|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|0
1628072910000|2021-08-04 10:28:30|5233.25|5233.25|5233.06|5233.06|5233.25|5233.25|5233.06|5233.06|0
1628072980000|2021-08-04 10:29:40|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|0
1628072990000|2021-08-04 10:29:50|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|0
1628073010000|2021-08-04 10:30:10|5234.14|5234.14|5234.86|5234.86|5234.86|5234.86|5234.14|5234.14|0
1628073020000|2021-08-04 10:30:20|5234.88|5234.88|5234.62|5234.62|5234.88|5234.88|5234.59|5234.59|0
1628073050000|2021-08-04 10:30:50|5234.84|5234.84|5235.13|5235.13|5235.13|5235.13|5234.84|5234.84|0
1628073080000|2021-08-04 10:31:20|5235.34|5235.34|5235.34|5235.34|5235.34|5235.34|5235.34|5235.34|0
1628073090000|2021-08-04 10:31:30|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|0
1628073110000|2021-08-04 10:31:50|5235.27|5235.27|5236.46|5236.46|5236.46|5236.46|5235.27|5235.27|0
1628073120000|2021-08-04 10:32:00|5236.25|5236.25|5236.22|5236.22|5236.25|5236.25|5236.01|5236.01|0
1628073150000|2021-08-04 10:32:30|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|0
1628073180000|2021-08-04 10:33:00|5237.16|5237.16|5237.16|5237.16|5237.16|5237.16|5237.16|5237.16|0
1628073200000|2021-08-04 10:33:20|5236.87|5236.87|5238.35|5238.35|5238.35|5238.35|5236.87|5236.87|0
1628073210000|2021-08-04 10:33:30|5237.66|5237.66|5237.66|5237.66|5237.66|5237.66|5237.66|5237.66|0
1628073220000|2021-08-04 10:33:40|5237.9|5237.9|5237.59|5237.59|5237.9|5237.9|5237.59|5237.59|0
1628073240000|2021-08-04 10:34:00|5237.8|5237.8|5237.8|5237.8|5237.8|5237.8|5237.8|5237.8|0
1628073250000|2021-08-04 10:34:10|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|0
1628073260000|2021-08-04 10:34:20|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|0
1628073270000|2021-08-04 10:34:30|5239.02|5239.02|5239.24|5239.24|5239.24|5239.24|5239.02|5239.02|0
1628073300000|2021-08-04 10:35:00|5238.55|5238.55|5238.26|5238.26|5238.55|5238.55|5238.26|5238.26|0
1628073320000|2021-08-04 10:35:20|5238.49|5238.49|5238.11|5238.11|5238.78|5238.78|5238.11|5238.11|0
1628073330000|2021-08-04 10:35:30|5238.09|5238.09|5238.07|5238.07|5238.09|5238.09|5238.07|5238.07|0
1628073350000|2021-08-04 10:35:50|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|0
1628073360000|2021-08-04 10:36:00|5238.54|5238.54|5238.25|5238.25|5238.54|5238.54|5238.25|5238.25|0
1628073370000|2021-08-04 10:36:10|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|0
1628073380000|2021-08-04 10:36:20|5238.2|5238.2|5237.99|5237.99|5238.2|5238.2|5237.99|5237.99|0
1628073390000|2021-08-04 10:36:30|5238.75|5238.75|5238.97|5238.97|5238.97|5238.97|5238.75|5238.75|0
1628073420000|2021-08-04 10:37:00|5238.68|5238.68|5238.68|5238.68|5238.68|5238.68|5238.68|5238.68|0
1628073430000|2021-08-04 10:37:10|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|0
1628073460000|2021-08-04 10:37:40|5238.46|5238.46|5238.46|5238.46|5238.46|5238.46|5238.46|5238.46|0
1628073470000|2021-08-04 10:37:50|5238.17|5238.17|5238.17|5238.17|5238.17|5238.17|5238.17|5238.17|0
1628073510000|2021-08-04 10:38:30|5238.18|5238.18|5238.19|5238.19|5238.19|5238.19|5238.18|5238.18|0
1628073520000|2021-08-04 10:38:40|5238.48|5238.48|5239.28|5239.28|5239.28|5239.28|5238.25|5238.25|0
1628073560000|2021-08-04 10:39:20|5239.04|5239.04|5238.75|5238.75|5239.04|5239.04|5238.75|5238.75|0
1628073570000|2021-08-04 10:39:30|5238.22|5238.22|5235.17|5235.17|5238.22|5238.22|5235.17|5235.17|0
1628073580000|2021-08-04 10:39:40|5235.16|5235.16|5235.13|5235.13|5235.16|5235.16|5235.13|5235.13|0
1628073590000|2021-08-04 10:39:50|5234.48|5234.48|5234.87|5234.87|5235.34|5235.34|5234.48|5234.48|0
1628073610000|2021-08-04 10:40:10|5235.08|5235.08|5235.08|5235.08|5235.08|5235.08|5235.08|5235.08|0
1628073620000|2021-08-04 10:40:20|5235.73|5235.73|5235.77|5235.77|5235.77|5235.77|5235.73|5235.73|0
1628073630000|2021-08-04 10:40:30|5236.06|5236.06|5236.06|5236.06|5236.06|5236.06|5236.06|5236.06|0
1628073650000|2021-08-04 10:40:50|5236.35|5236.35|5236.35|5236.35|5236.35|5236.35|5236.35|5236.35|0
1628073670000|2021-08-04 10:41:10|5236.06|5236.06|5236.35|5236.35|5236.35|5236.35|5236.06|5236.06|0
1628073680000|2021-08-04 10:41:20|5235.88|5235.88|5235.44|5235.44|5235.88|5235.88|5235.44|5235.44|0
1628073690000|2021-08-04 10:41:30|5234.87|5234.87|5232.2|5232.2|5234.87|5234.87|5232.2|5232.2|0
1628073720000|2021-08-04 10:42:00|5232.78|5232.78|5233.28|5233.28|5233.28|5233.28|5232.78|5232.78|0
1628073730000|2021-08-04 10:42:10|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|0
1628073740000|2021-08-04 10:42:20|5233.86|5233.86|5234.08|5234.08|5234.08|5234.08|5233.86|5233.86|0
1628073760000|2021-08-04 10:42:40|5234.51|5234.51|5234.08|5234.08|5234.51|5234.51|5234.08|5234.08|0
1628073780000|2021-08-04 10:43:00|5234.29|5234.29|5234.87|5234.87|5234.87|5234.87|5234.29|5234.29|0
1628073810000|2021-08-04 10:43:30|5234.36|5234.36|5234.65|5234.65|5234.65|5234.65|5234.36|5234.36|0
1628073820000|2021-08-04 10:43:40|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|0
1628073830000|2021-08-04 10:43:50|5235.65|5235.65|5235.86|5235.86|5235.86|5235.86|5235.65|5235.65|0
1628073840000|2021-08-04 10:44:00|5235.65|5235.65|5235.65|5235.65|5235.65|5235.65|5235.65|5235.65|0
1628073870000|2021-08-04 10:44:30|5235.41|5235.41|5235.41|5235.41|5235.41|5235.41|5235.41|5235.41|0
1628073880000|2021-08-04 10:44:40|5235.12|5235.12|5235.12|5235.12|5235.12|5235.12|5234.4|5234.4|0
1628073910000|2021-08-04 10:45:10|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|0
1628073920000|2021-08-04 10:45:20|5235.41|5235.41|5235.63|5235.63|5235.63|5235.63|5235.41|5235.41|0
1628073940000|2021-08-04 10:45:40|5235.86|5235.86|5235.94|5235.94|5235.94|5235.94|5235.65|5235.65|0
1628073950000|2021-08-04 10:45:50|5236.23|5236.23|5236.52|5236.52|5236.52|5236.52|5236.23|5236.23|0
1628073960000|2021-08-04 10:46:00|5236.57|5236.57|5236.57|5236.57|5236.57|5236.57|5236.57|5236.57|0
1628074030000|2021-08-04 10:47:10|5236.59|5236.59|5236.58|5236.58|5236.59|5236.59|5236.58|5236.58|0
1628074040000|2021-08-04 10:47:20|5236.89|5236.89|5236.91|5236.91|5236.91|5236.91|5236.89|5236.89|0
1628074060000|2021-08-04 10:47:40|5238.09|5238.09|5239.12|5239.12|5239.36|5239.36|5238.09|5238.09|0
1628074070000|2021-08-04 10:47:50|5238.69|5238.69|5238.9|5238.9|5238.9|5238.9|5238.69|5238.69|0
1628074080000|2021-08-04 10:48:00|5238.69|5238.69|5238.45|5238.45|5238.69|5238.69|5238.16|5238.16|0
1628074090000|2021-08-04 10:48:10|5238|5238|5238|5238|5238|5238|5238|5238|0
1628074110000|2021-08-04 10:48:30|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|0
1628074150000|2021-08-04 10:49:10|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|0
1628074160000|2021-08-04 10:49:20|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|5238.5|0
1628074170000|2021-08-04 10:49:30|5238.93|5238.93|5238.93|5238.93|5238.93|5238.93|5238.93|5238.93|0
1628074180000|2021-08-04 10:49:40|5239.22|5239.22|5239.51|5239.51|5239.51|5239.51|5239.22|5239.22|0
1628074190000|2021-08-04 10:49:50|5239.73|5239.73|5240.68|5240.68|5240.68|5240.68|5239.73|5239.73|0
1628074200000|2021-08-04 10:50:00|5240.66|5240.66|5240.62|5240.62|5240.66|5240.66|5240.62|5240.62|0
1628074210000|2021-08-04 10:50:10|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|5240.84|0
1628074220000|2021-08-04 10:50:20|5240.92|5240.92|5240.92|5240.92|5240.92|5240.92|5240.92|5240.92|0
1628074230000|2021-08-04 10:50:30|5240.63|5240.63|5240.63|5240.63|5240.63|5240.63|5240.63|5240.63|0
1628074250000|2021-08-04 10:50:50|5240.87|5240.87|5241.16|5241.16|5241.16|5241.16|5240.87|5240.87|0
1628074260000|2021-08-04 10:51:00|5240.87|5240.87|5240.29|5240.29|5240.87|5240.87|5240.29|5240.29|0
1628074270000|2021-08-04 10:51:10|5239.71|5239.71|5239.71|5239.71|5239.71|5239.71|5239.71|5239.71|0
1628074280000|2021-08-04 10:51:20|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|0
1628074290000|2021-08-04 10:51:30|5238.8|5238.8|5239.04|5239.04|5239.04|5239.04|5238.8|5238.8|0
1628074300000|2021-08-04 10:51:40|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|0
1628074310000|2021-08-04 10:51:50|5238.73|5238.73|5238.73|5238.73|5238.73|5238.73|5238.73|5238.73|0
1628074330000|2021-08-04 10:52:10|5238.96|5238.96|5240.3|5240.3|5240.3|5240.3|5238.96|5238.96|0
1628074340000|2021-08-04 10:52:20|5240.52|5240.52|5240.81|5240.81|5240.81|5240.81|5240.52|5240.52|0
1628074350000|2021-08-04 10:52:30|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|0
1628074390000|2021-08-04 10:53:10|5241|5241|5241|5241|5241|5241|5241|5241|0
1628074420000|2021-08-04 10:53:40|5240.78|5240.78|5239.66|5239.66|5240.78|5240.78|5239.66|5239.66|0
1628074450000|2021-08-04 10:54:10|5239.42|5239.42|5239.42|5239.42|5239.42|5239.42|5239.42|5239.42|0
1628074460000|2021-08-04 10:54:20|5240.38|5240.38|5240.59|5240.59|5240.59|5240.59|5240.38|5240.38|0
1628074480000|2021-08-04 10:54:40|5240.09|5240.09|5240.09|5240.09|5240.09|5240.09|5240.09|5240.09|0
1628074490000|2021-08-04 10:54:50|5238.89|5238.89|5238.37|5238.37|5238.89|5238.89|5238.37|5238.37|0
1628074500000|2021-08-04 10:55:00|5238.8|5238.8|5238.8|5238.8|5238.8|5238.8|5238.8|5238.8|0
1628074520000|2021-08-04 10:55:20|5239.81|5239.81|5240.39|5240.39|5240.39|5240.39|5239.81|5239.81|0
1628074530000|2021-08-04 10:55:30|5240.61|5240.61|5245.18|5245.18|5245.18|5245.18|5240.61|5240.61|0
1628074540000|2021-08-04 10:55:40|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|0
1628074550000|2021-08-04 10:55:50|5245.13|5245.13|5245.38|5245.38|5245.42|5245.42|5245.13|5245.13|0
1628074590000|2021-08-04 10:56:30|5245.09|5245.09|5243.82|5243.82|5245.09|5245.09|5243.82|5243.82|0
1628074600000|2021-08-04 10:56:40|5243.53|5243.53|5243.03|5243.03|5243.53|5243.53|5243.03|5243.03|0
1628074620000|2021-08-04 10:57:00|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|0
1628074630000|2021-08-04 10:57:10|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|0
1628074640000|2021-08-04 10:57:20|5242.74|5242.74|5242.45|5242.45|5242.74|5242.74|5242.45|5242.45|0
1628074660000|2021-08-04 10:57:40|5242.02|5242.02|5242.02|5242.02|5242.02|5242.02|5242.02|5242.02|0
1628074670000|2021-08-04 10:57:50|5242.1|5242.1|5242.02|5242.02|5242.1|5242.1|5242.02|5242.02|0
1628074700000|2021-08-04 10:58:20|5241.3|5241.3|5239.78|5239.78|5241.3|5241.3|5239.78|5239.78|0
1628074720000|2021-08-04 10:58:40|5239.49|5239.49|5239.49|5239.49|5239.49|5239.49|5239.49|5239.49|0
1628074730000|2021-08-04 10:58:50|5239.78|5239.78|5240.43|5240.43|5240.43|5240.43|5239.78|5239.78|0
1628074740000|2021-08-04 10:59:00|5240.14|5240.14|5240.43|5240.43|5240.43|5240.43|5240.14|5240.14|0
1628074750000|2021-08-04 10:59:10|5239.85|5239.85|5239.85|5239.85|5239.85|5239.85|5239.85|5239.85|0
1628074760000|2021-08-04 10:59:20|5239.81|5239.81|5239.81|5239.81|5240.03|5240.03|5239.81|5239.81|0
1628074770000|2021-08-04 10:59:30|5240.03|5240.03|5240.03|5240.03|5240.03|5240.03|5240.03|5240.03|0
1628074780000|2021-08-04 10:59:40|5239.81|5239.81|5239.81|5239.81|5239.81|5239.81|5239.81|5239.81|0
1628074800000|2021-08-04 11:00:00|5239.38|5239.38|5238.5|5238.5|5239.38|5239.38|5237.71|5237.71|0
1628074810000|2021-08-04 11:00:10|5238.29|5238.29|5237.13|5237.13|5238.29|5238.29|5237.13|5237.13|0
1628074820000|2021-08-04 11:00:20|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|0
1628074830000|2021-08-04 11:00:30|5238.58|5238.58|5239.15|5239.15|5239.15|5239.15|5238.58|5238.58|0
1628074850000|2021-08-04 11:00:50|5238.29|5238.29|5237.47|5237.47|5238.29|5238.29|5237.47|5237.47|0
1628074860000|2021-08-04 11:01:00|5237.18|5237.18|5236.7|5236.7|5237.28|5237.28|5236.51|5236.51|0
1628074880000|2021-08-04 11:01:20|5236.91|5236.91|5236.68|5236.68|5236.91|5236.91|5236.68|5236.68|0
1628074900000|2021-08-04 11:01:40|5236.46|5236.46|5235.95|5235.95|5236.75|5236.75|5235.95|5235.95|0
1628074920000|2021-08-04 11:02:00|5235.9|5235.9|5235.17|5235.17|5236.14|5236.14|5235.17|5235.17|0
1628074930000|2021-08-04 11:02:10|5235.13|5235.13|5235.13|5235.13|5235.13|5235.13|5234.84|5234.84|0
1628074950000|2021-08-04 11:02:30|5235.42|5235.42|5234.9|5234.9|5235.42|5235.42|5234.9|5234.9|0
1628074960000|2021-08-04 11:02:40|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|0
1628074970000|2021-08-04 11:02:50|5233.6|5233.6|5232.88|5232.88|5233.6|5233.6|5232.88|5232.88|0
1628074980000|2021-08-04 11:03:00|5233.17|5233.17|5228.11|5228.11|5233.17|5233.17|5228.11|5228.11|0
1628074990000|2021-08-04 11:03:10|5228.4|5228.4|5229.75|5229.75|5229.75|5229.75|5228.4|5228.4|0
1628075000000|2021-08-04 11:03:20|5229.73|5229.73|5229.73|5229.73|5229.73|5229.73|5229.73|5229.73|0
1628075020000|2021-08-04 11:03:40|5229.71|5229.71|5229.71|5229.71|5229.71|5229.71|5229.71|5229.71|0
1628075030000|2021-08-04 11:03:50|5229.69|5229.69|5230.03|5230.03|5230.32|5230.32|5229.67|5229.67|0
1628075040000|2021-08-04 11:04:00|5230.07|5230.07|5231.34|5231.34|5231.34|5231.34|5230.07|5230.07|0
1628075050000|2021-08-04 11:04:10|5231.37|5231.37|5231.58|5231.58|5231.58|5231.58|5231.37|5231.37|0
1628075070000|2021-08-04 11:04:30|5231|5231|5228.83|5228.83|5231|5231|5228.83|5228.83|0
1628075080000|2021-08-04 11:04:40|5228.25|5228.25|5228.25|5228.25|5228.25|5228.25|5228.25|5228.25|0
1628075090000|2021-08-04 11:04:50|5227.96|5227.96|5228.25|5228.25|5228.25|5228.25|5227.96|5227.96|0
1628075100000|2021-08-04 11:05:00|5228.54|5228.54|5228.97|5228.97|5228.97|5228.97|5228.54|5228.54|0
1628075110000|2021-08-04 11:05:10|5229.19|5229.19|5230.97|5230.97|5230.97|5230.97|5229.19|5229.19|0
1628075120000|2021-08-04 11:05:20|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|0
1628075140000|2021-08-04 11:05:40|5232.19|5232.19|5231.9|5231.9|5232.19|5232.19|5231.9|5231.9|0
1628075160000|2021-08-04 11:06:00|5232.62|5232.62|5231.16|5231.16|5232.62|5232.62|5231.16|5231.16|0
1628075200000|2021-08-04 11:06:40|5231.45|5231.45|5231.45|5231.45|5231.45|5231.45|5231.45|5231.45|0
1628075230000|2021-08-04 11:07:10|5231.16|5231.16|5230.94|5230.94|5231.16|5231.16|5230.94|5230.94|0
1628075240000|2021-08-04 11:07:20|5230.65|5230.65|5230.94|5230.94|5230.94|5230.94|5230.65|5230.65|0
1628075250000|2021-08-04 11:07:30|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5230.94|5230.94|0
1628075260000|2021-08-04 11:07:40|5231.02|5231.02|5230.73|5230.73|5231.02|5231.02|5230.73|5230.73|0
1628075270000|2021-08-04 11:07:50|5230.94|5230.94|5231.74|5231.74|5231.74|5231.74|5230.94|5230.94|0
1628075280000|2021-08-04 11:08:00|5232.03|5232.03|5232.01|5232.01|5232.03|5232.03|5232.01|5232.01|0
1628075290000|2021-08-04 11:08:10|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|0
1628075300000|2021-08-04 11:08:20|5232.66|5232.66|5232.66|5232.66|5232.66|5232.66|5232.66|5232.66|0
1628075310000|2021-08-04 11:08:30|5232.44|5232.44|5229.73|5229.73|5232.44|5232.44|5229.73|5229.73|0
1628075340000|2021-08-04 11:09:00|5230.38|5230.38|5231.82|5231.82|5231.82|5231.82|5230.38|5230.38|0
1628075350000|2021-08-04 11:09:10|5232.04|5232.04|5232.26|5232.26|5232.26|5232.26|5232.04|5232.04|0
1628075380000|2021-08-04 11:09:40|5232.76|5232.76|5233.05|5233.05|5233.05|5233.05|5232.76|5232.76|0
1628075400000|2021-08-04 11:10:00|5232.62|5232.62|5232.18|5232.18|5233.36|5233.36|5232.18|5232.18|0
1628075410000|2021-08-04 11:10:10|5232.47|5232.47|5231.03|5231.03|5232.47|5232.47|5231.03|5231.03|0
1628075420000|2021-08-04 11:10:20|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|0
1628075430000|2021-08-04 11:10:30|5230.74|5230.74|5230.74|5230.74|5230.74|5230.74|5230.74|5230.74|0
1628075440000|2021-08-04 11:10:40|5230.45|5230.45|5230.16|5230.16|5230.45|5230.45|5229.73|5229.73|0
1628075450000|2021-08-04 11:10:50|5229.42|5229.42|5230.29|5230.29|5230.29|5230.29|5229.42|5229.42|0
1628075460000|2021-08-04 11:11:00|5230.72|5230.72|5231.3|5231.3|5231.3|5231.3|5230.72|5230.72|0
1628075480000|2021-08-04 11:11:20|5231.52|5231.52|5231.52|5231.52|5231.52|5231.52|5231.52|5231.52|0
1628075490000|2021-08-04 11:11:30|5231.81|5231.81|5231.81|5231.81|5231.81|5231.81|5231.81|5231.81|0
1628075500000|2021-08-04 11:11:40|5232.52|5232.52|5231.55|5231.55|5232.52|5232.52|5231.55|5231.55|0
1628075510000|2021-08-04 11:11:50|5231.33|5231.33|5231.62|5231.62|5231.62|5231.62|5231.05|5231.05|0
1628075520000|2021-08-04 11:12:00|5231.66|5231.66|5230.65|5230.65|5231.66|5231.66|5230.65|5230.65|0
1628075530000|2021-08-04 11:12:10|5231.23|5231.23|5231.45|5231.45|5231.45|5231.45|5231.23|5231.23|0
1628075540000|2021-08-04 11:12:20|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|0
1628075550000|2021-08-04 11:12:30|5231.88|5231.88|5232.75|5232.75|5232.75|5232.75|5231.88|5231.88|0
1628075560000|2021-08-04 11:12:40|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|0
1628075570000|2021-08-04 11:12:50|5232.96|5232.96|5232.75|5232.75|5232.96|5232.96|5232.75|5232.75|0
1628075590000|2021-08-04 11:13:10|5233.33|5233.33|5233.08|5233.08|5233.33|5233.33|5233.04|5233.04|0
1628075630000|2021-08-04 11:13:50|5233.36|5233.36|5233.42|5233.42|5233.42|5233.42|5233.36|5233.36|0
1628075640000|2021-08-04 11:14:00|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|0
1628075650000|2021-08-04 11:14:10|5233.42|5233.42|5233.71|5233.71|5234|5234|5233.42|5233.42|0
1628075670000|2021-08-04 11:14:30|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|0
1628075680000|2021-08-04 11:14:40|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|5234.07|0
1628075700000|2021-08-04 11:15:00|5234.36|5234.36|5232.37|5232.37|5234.36|5234.36|5232.37|5232.37|0
1628075710000|2021-08-04 11:15:10|5232.8|5232.8|5233.09|5233.09|5233.09|5233.09|5232.8|5232.8|0
1628075730000|2021-08-04 11:15:30|5233.38|5233.38|5233.38|5233.38|5233.38|5233.38|5233.38|5233.38|0
1628075740000|2021-08-04 11:15:40|5233.16|5233.16|5232.87|5232.87|5233.16|5233.16|5232.87|5232.87|0
1628075750000|2021-08-04 11:15:50|5232.66|5232.66|5232.87|5232.87|5232.87|5232.87|5232.66|5232.66|0
1628075760000|2021-08-04 11:16:00|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|0
1628075770000|2021-08-04 11:16:10|5232.87|5232.87|5232.87|5232.87|5232.87|5232.87|5232.87|5232.87|0
1628075790000|2021-08-04 11:16:30|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|0
1628075800000|2021-08-04 11:16:40|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|5232.55|0
1628075810000|2021-08-04 11:16:50|5232.54|5232.54|5232.21|5232.21|5232.82|5232.82|5232.21|5232.21|0
1628075820000|2021-08-04 11:17:00|5231.92|5231.92|5232.53|5232.53|5232.53|5232.53|5231.92|5231.92|0
1628075830000|2021-08-04 11:17:10|5233.17|5233.17|5233.46|5233.46|5233.46|5233.46|5233.17|5233.17|0
1628075840000|2021-08-04 11:17:20|5233.17|5233.17|5232.68|5232.68|5233.17|5233.17|5232.66|5232.66|0
1628075850000|2021-08-04 11:17:30|5232.39|5232.39|5232.34|5232.34|5232.63|5232.63|5232.34|5232.34|0
1628075880000|2021-08-04 11:18:00|5232.77|5232.77|5233.35|5233.35|5233.35|5233.35|5232.77|5232.77|0
1628075900000|2021-08-04 11:18:20|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|0
1628075910000|2021-08-04 11:18:30|5233.54|5233.54|5234.12|5234.12|5234.12|5234.12|5233.54|5233.54|0
1628075930000|2021-08-04 11:18:50|5234.33|5234.33|5234.91|5234.91|5234.91|5234.91|5234.33|5234.33|0
1628075940000|2021-08-04 11:19:00|5234.85|5234.85|5234.85|5234.85|5234.85|5234.85|5234.85|5234.85|0
1628075970000|2021-08-04 11:19:30|5234.82|5234.82|5235.07|5235.07|5235.07|5235.07|5234.82|5234.82|0
1628075990000|2021-08-04 11:19:50|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|0
1628076010000|2021-08-04 11:20:10|5234.88|5234.88|5234.88|5234.88|5234.88|5234.88|5234.88|5234.88|0
1628076020000|2021-08-04 11:20:20|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|0
1628076030000|2021-08-04 11:20:30|5235.6|5235.6|5236.07|5236.07|5236.29|5236.29|5235.6|5235.6|0
1628076040000|2021-08-04 11:20:40|5236.93|5236.93|5236.93|5236.93|5236.93|5236.93|5236.93|5236.93|0
1628076050000|2021-08-04 11:20:50|5236.94|5236.94|5238.13|5238.13|5238.13|5238.13|5236.94|5236.94|0
1628076060000|2021-08-04 11:21:00|5238.71|5238.71|5238.41|5238.41|5238.71|5238.71|5238.41|5238.41|0
1628076070000|2021-08-04 11:21:10|5238.7|5238.7|5237.5|5237.5|5238.7|5238.7|5237.5|5237.5|0
1628076080000|2021-08-04 11:21:20|5237.21|5237.21|5234.62|5234.62|5237.21|5237.21|5234.62|5234.62|0
1628076090000|2021-08-04 11:21:30|5234.04|5234.04|5233.89|5233.89|5234.04|5234.04|5233.32|5233.32|0
1628076120000|2021-08-04 11:22:00|5234.18|5234.18|5234.47|5234.47|5234.76|5234.76|5234.18|5234.18|0
1628076140000|2021-08-04 11:22:20|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|0
1628076150000|2021-08-04 11:22:30|5235.23|5235.23|5235.02|5235.02|5235.23|5235.23|5235.02|5235.02|0
1628076170000|2021-08-04 11:22:50|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|0
1628076180000|2021-08-04 11:23:00|5235.96|5235.96|5235.52|5235.52|5235.96|5235.96|5235.52|5235.52|0
1628076190000|2021-08-04 11:23:10|5236.1|5236.1|5235.89|5235.89|5236.1|5236.1|5235.89|5235.89|0
1628076200000|2021-08-04 11:23:20|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|0
1628076210000|2021-08-04 11:23:30|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|0
1628076220000|2021-08-04 11:23:40|5236.18|5236.18|5235.89|5235.89|5236.18|5236.18|5235.89|5235.89|0
1628076240000|2021-08-04 11:24:00|5236.47|5236.47|5237.04|5237.04|5237.04|5237.04|5236.47|5236.47|0
1628076250000|2021-08-04 11:24:10|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|5236.75|0
1628076260000|2021-08-04 11:24:20|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|5236.97|0
1628076270000|2021-08-04 11:24:30|5237.26|5237.26|5237.26|5237.26|5237.26|5237.26|5237.26|5237.26|0
1628076300000|2021-08-04 11:25:00|5237.74|5237.74|5237.45|5237.45|5238.03|5238.03|5237.45|5237.45|0
1628076310000|2021-08-04 11:25:10|5237.93|5237.93|5237.64|5237.64|5237.93|5237.93|5237.64|5237.64|0
1628076320000|2021-08-04 11:25:20|5237.4|5237.4|5235.77|5235.77|5237.4|5237.4|5235.77|5235.77|0
1628076330000|2021-08-04 11:25:30|5235.48|5235.48|5233.75|5233.75|5235.48|5235.48|5233.75|5233.75|0
1628076340000|2021-08-04 11:25:40|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|0
1628076350000|2021-08-04 11:25:50|5233.94|5233.94|5233.65|5233.65|5234.52|5234.52|5233.65|5233.65|0
1628076360000|2021-08-04 11:26:00|5232.48|5232.48|5232.7|5232.7|5232.7|5232.7|5232.48|5232.48|0
1628076390000|2021-08-04 11:26:30|5233.28|5233.28|5233.78|5233.78|5233.78|5233.78|5233.28|5233.28|0
1628076400000|2021-08-04 11:26:40|5233.49|5233.49|5233.25|5233.25|5233.49|5233.49|5233.25|5233.25|0
1628076410000|2021-08-04 11:26:50|5233.04|5233.04|5233.23|5233.23|5233.25|5233.25|5233.04|5233.04|0
1628076420000|2021-08-04 11:27:00|5232.8|5232.8|5232.51|5232.51|5232.8|5232.8|5232.22|5232.22|0
1628076430000|2021-08-04 11:27:10|5232.22|5232.22|5231.75|5231.75|5232.22|5232.22|5231.75|5231.75|0
1628076440000|2021-08-04 11:27:20|5231.46|5231.46|5230.88|5230.88|5231.46|5231.46|5230.88|5230.88|0
1628076460000|2021-08-04 11:27:40|5232.37|5232.37|5232.61|5232.61|5232.61|5232.61|5232.37|5232.37|0
1628076470000|2021-08-04 11:27:50|5232.85|5232.85|5232.13|5232.13|5232.85|5232.85|5232.13|5232.13|0
1628076480000|2021-08-04 11:28:00|5231.91|5231.91|5231.62|5231.62|5231.91|5231.91|5231.62|5231.62|0
1628076490000|2021-08-04 11:28:10|5231.39|5231.39|5231.15|5231.15|5231.39|5231.39|5231.15|5231.15|0
1628076510000|2021-08-04 11:28:30|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|0
1628076520000|2021-08-04 11:28:40|5231.22|5231.22|5231.2|5231.2|5231.22|5231.22|5231.2|5231.2|0
1628076530000|2021-08-04 11:28:50|5230.7|5230.7|5229.98|5229.98|5230.7|5230.7|5229.69|5229.69|0
1628076540000|2021-08-04 11:29:00|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|0
1628076550000|2021-08-04 11:29:10|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|0
1628076560000|2021-08-04 11:29:20|5229.96|5229.96|5228.81|5228.81|5230.25|5230.25|5228.81|5228.81|0
1628076570000|2021-08-04 11:29:30|5228.52|5228.52|5228.52|5228.52|5228.52|5228.52|5228.52|5228.52|0
1628076580000|2021-08-04 11:29:40|5228.81|5228.81|5228.57|5228.57|5228.81|5228.81|5228.57|5228.57|0
1628076590000|2021-08-04 11:29:50|5228.56|5228.56|5226.61|5226.61|5228.56|5228.56|5226.61|5226.61|0
1628076610000|2021-08-04 11:30:10|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|0
1628076620000|2021-08-04 11:30:20|5226.28|5226.28|5225.99|5225.99|5226.28|5226.28|5225.99|5225.99|0
1628076650000|2021-08-04 11:30:50|5226.21|5226.21|5226.21|5226.21|5226.21|5226.21|5226.21|5226.21|0
1628076660000|2021-08-04 11:31:00|5227.58|5227.58|5228.16|5228.16|5228.16|5228.16|5227.58|5227.58|0
1628076670000|2021-08-04 11:31:10|5227.58|5227.58|5228.16|5228.16|5228.16|5228.16|5227.58|5227.58|0
1628076680000|2021-08-04 11:31:20|5228.17|5228.17|5227.88|5227.88|5228.17|5228.17|5227.88|5227.88|0
1628076690000|2021-08-04 11:31:30|5228.36|5228.36|5228.36|5228.36|5228.36|5228.36|5228.36|5228.36|0
1628076700000|2021-08-04 11:31:40|5228.94|5228.94|5230.25|5230.25|5230.25|5230.25|5228.94|5228.94|0
1628076710000|2021-08-04 11:31:50|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|0
1628076720000|2021-08-04 11:32:00|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|0
1628076730000|2021-08-04 11:32:10|5230.83|5230.83|5230.84|5230.84|5230.84|5230.84|5230.83|5230.83|0
1628076740000|2021-08-04 11:32:20|5230.86|5230.86|5230.97|5230.97|5231.55|5231.55|5230.86|5230.86|0
1628076750000|2021-08-04 11:32:30|5230.74|5230.74|5230.74|5230.74|5230.74|5230.74|5230.74|5230.74|0
1628076770000|2021-08-04 11:32:50|5229.8|5229.8|5228.38|5228.38|5229.8|5229.8|5228.17|5228.17|0
1628076780000|2021-08-04 11:33:00|5228.96|5228.96|5227.69|5227.69|5228.96|5228.96|5227.69|5227.69|0
1628076790000|2021-08-04 11:33:10|5226.78|5226.78|5226.49|5226.49|5226.78|5226.78|5226.2|5226.2|0
1628076800000|2021-08-04 11:33:20|5226.53|5226.53|5226.53|5226.53|5226.53|5226.53|5226.53|5226.53|0
1628076810000|2021-08-04 11:33:30|5226.82|5226.82|5227.11|5227.11|5227.11|5227.11|5226.82|5226.82|0
1628076820000|2021-08-04 11:33:40|5228.34|5228.34|5228.84|5228.84|5228.84|5228.84|5228.34|5228.34|0
1628076830000|2021-08-04 11:33:50|5229.27|5229.27|5227.06|5227.06|5229.27|5229.27|5227.06|5227.06|0
1628076840000|2021-08-04 11:34:00|5227.64|5227.64|5227.06|5227.06|5227.64|5227.64|5227.06|5227.06|0
1628076850000|2021-08-04 11:34:10|5226.77|5226.77|5227.06|5227.06|5227.06|5227.06|5226.77|5226.77|0
1628076860000|2021-08-04 11:34:20|5227.71|5227.71|5228.29|5228.29|5228.29|5228.29|5227.71|5227.71|0
1628076870000|2021-08-04 11:34:30|5228.07|5228.07|5228.07|5228.07|5228.07|5228.07|5228.07|5228.07|0
1628076880000|2021-08-04 11:34:40|5228.29|5228.29|5228|5228|5228.29|5228.29|5227.78|5227.78|0
1628076900000|2021-08-04 11:35:00|5227.71|5227.71|5226.53|5226.53|5227.71|5227.71|5226.53|5226.53|0
1628076910000|2021-08-04 11:35:10|5226.24|5226.24|5224.72|5224.72|5226.24|5226.24|5224.28|5224.28|0
1628076920000|2021-08-04 11:35:20|5224.93|5224.93|5226.2|5226.2|5226.2|5226.2|5224.93|5224.93|0
1628076930000|2021-08-04 11:35:30|5226.42|5226.42|5227.21|5227.21|5227.21|5227.21|5226.42|5226.42|0
1628076950000|2021-08-04 11:35:50|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|0
1628076960000|2021-08-04 11:36:00|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|0
1628076970000|2021-08-04 11:36:10|5227.83|5227.83|5227.83|5227.83|5227.83|5227.83|5227.54|5227.54|0
1628076980000|2021-08-04 11:36:20|5227.54|5227.54|5227.25|5227.25|5227.54|5227.54|5227.25|5227.25|0
1628076990000|2021-08-04 11:36:30|5227.73|5227.73|5227.73|5227.73|5227.73|5227.73|5227.73|5227.73|0
1628077000000|2021-08-04 11:36:40|5227.3|5227.3|5227.3|5227.3|5227.3|5227.3|5227.3|5227.3|0
1628077010000|2021-08-04 11:36:50|5227.59|5227.59|5228.3|5228.3|5228.59|5228.59|5227.59|5227.59|0
1628077020000|2021-08-04 11:37:00|5228.88|5228.88|5230.06|5230.06|5230.27|5230.27|5228.88|5228.88|0
1628077030000|2021-08-04 11:37:10|5229.77|5229.77|5228.97|5228.97|5229.77|5229.77|5228.97|5228.97|0
1628077050000|2021-08-04 11:37:30|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|0
1628077080000|2021-08-04 11:38:00|5228.31|5228.31|5228.31|5228.31|5228.31|5228.31|5228.31|5228.31|0
1628077100000|2021-08-04 11:38:20|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|5228.02|0
1628077110000|2021-08-04 11:38:30|5227.73|5227.73|5227.44|5227.44|5227.73|5227.73|5227.44|5227.44|0
1628077130000|2021-08-04 11:38:50|5227.73|5227.73|5224|5224|5228.26|5228.26|5224|5224|0
1628077140000|2021-08-04 11:39:00|5223.76|5223.76|5225.58|5225.58|5225.58|5225.58|5223.76|5223.76|0
1628077150000|2021-08-04 11:39:10|5225.79|5225.79|5227.04|5227.04|5227.04|5227.04|5225.79|5225.79|0
1628077160000|2021-08-04 11:39:20|5227.33|5227.33|5227.62|5227.62|5227.62|5227.62|5227.33|5227.33|0
1628077170000|2021-08-04 11:39:30|5227.04|5227.04|5226.46|5226.46|5227.04|5227.04|5226.46|5226.46|0
1628077180000|2021-08-04 11:39:40|5227.04|5227.04|5227.62|5227.62|5227.62|5227.62|5227.04|5227.04|0
1628077190000|2021-08-04 11:39:50|5227.33|5227.33|5227.04|5227.04|5227.33|5227.33|5227.04|5227.04|0
1628077220000|2021-08-04 11:40:20|5226.8|5226.8|5227.33|5227.33|5227.33|5227.33|5226.8|5226.8|0
1628077230000|2021-08-04 11:40:30|5226.75|5226.75|5226.75|5226.75|5226.75|5226.75|5226.75|5226.75|0
1628077240000|2021-08-04 11:40:40|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|0
1628077260000|2021-08-04 11:41:00|5227.33|5227.33|5227.04|5227.04|5227.33|5227.33|5227.04|5227.04|0
1628077270000|2021-08-04 11:41:10|5227.33|5227.33|5227.33|5227.33|5227.33|5227.33|5227.33|5227.33|0
1628077280000|2021-08-04 11:41:20|5226.75|5226.75|5225.17|5225.17|5226.75|5226.75|5225.17|5225.17|0
1628077290000|2021-08-04 11:41:30|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|0
1628077300000|2021-08-04 11:41:40|5225.6|5225.6|5226.9|5226.9|5227.04|5227.04|5225.6|5225.6|0
1628077310000|2021-08-04 11:41:50|5226.61|5226.61|5225.55|5225.55|5226.61|5226.61|5225.55|5225.55|0
1628077320000|2021-08-04 11:42:00|5225.33|5225.33|5224.16|5224.16|5225.33|5225.33|5224.16|5224.16|0
1628077330000|2021-08-04 11:42:10|5223.52|5223.52|5223.81|5223.81|5223.95|5223.95|5223.3|5223.3|0
1628077340000|2021-08-04 11:42:20|5224.45|5224.45|5224.74|5224.74|5224.74|5224.74|5224.45|5224.45|0
1628077350000|2021-08-04 11:42:30|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|0
1628077360000|2021-08-04 11:42:40|5225.01|5225.01|5224.73|5224.73|5225.01|5225.01|5224.73|5224.73|0
1628077380000|2021-08-04 11:43:00|5225.17|5225.17|5225.17|5225.17|5225.17|5225.17|5225.17|5225.17|0
1628077390000|2021-08-04 11:43:10|5224.88|5224.88|5224.88|5224.88|5224.88|5224.88|5224.88|5224.88|0
1628077420000|2021-08-04 11:43:40|5225.11|5225.11|5224.88|5224.88|5225.11|5225.11|5224.59|5224.59|0
1628077430000|2021-08-04 11:43:50|5224.35|5224.35|5223.26|5223.26|5224.35|5224.35|5223.26|5223.26|0
1628077440000|2021-08-04 11:44:00|5222.98|5222.98|5222.76|5222.76|5223.26|5223.26|5222.76|5222.76|0
1628077450000|2021-08-04 11:44:10|5223.05|5223.05|5223.34|5223.34|5223.34|5223.34|5223.05|5223.05|0
1628077460000|2021-08-04 11:44:20|5223.63|5223.63|5223.63|5223.63|5223.63|5223.63|5223.63|5223.63|0
1628077470000|2021-08-04 11:44:30|5223.87|5223.87|5224.1|5224.1|5224.1|5224.1|5223.87|5223.87|0
1628077480000|2021-08-04 11:44:40|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|0
1628077490000|2021-08-04 11:44:50|5224.1|5224.1|5224.68|5224.68|5224.68|5224.68|5224.1|5224.1|0
1628077500000|2021-08-04 11:45:00|5224.1|5224.1|5224.59|5224.59|5224.59|5224.59|5224.1|5224.1|0
1628077510000|2021-08-04 11:45:10|5224.3|5224.3|5223.58|5223.58|5224.3|5224.3|5223.58|5223.58|0
1628077520000|2021-08-04 11:45:20|5223.56|5223.56|5223.38|5223.38|5223.56|5223.56|5223.34|5223.34|0
1628077530000|2021-08-04 11:45:30|5223.16|5223.16|5222.58|5222.58|5223.16|5223.16|5222.58|5222.58|0
1628077540000|2021-08-04 11:45:40|5220.72|5220.72|5220.72|5220.72|5220.72|5220.72|5220.72|5220.72|0
1628077550000|2021-08-04 11:45:50|5220.48|5220.48|5220.95|5220.95|5220.95|5220.95|5220.47|5220.47|0
1628077560000|2021-08-04 11:46:00|5219.65|5219.65|5218.9|5218.9|5219.65|5219.65|5218.9|5218.9|0
1628077570000|2021-08-04 11:46:10|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|0
1628077580000|2021-08-04 11:46:20|5219.44|5219.44|5218.14|5218.14|5220.09|5220.09|5218.14|5218.14|0
1628077590000|2021-08-04 11:46:30|5216.27|5216.27|5215.37|5215.37|5216.27|5216.27|5215.35|5215.35|0
1628077600000|2021-08-04 11:46:40|5215.4|5215.4|5215.11|5215.11|5215.4|5215.4|5215.11|5215.11|0
1628077610000|2021-08-04 11:46:50|5215.35|5215.35|5215.55|5215.55|5215.55|5215.55|5215.33|5215.33|0
1628077620000|2021-08-04 11:47:00|5215.79|5215.79|5217.62|5217.62|5217.62|5217.62|5215.79|5215.79|0
1628077630000|2021-08-04 11:47:10|5217.4|5217.4|5217.42|5217.42|5217.42|5217.42|5217.4|5217.4|0
1628077640000|2021-08-04 11:47:20|5217.71|5217.71|5217.71|5217.71|5217.71|5217.71|5217.71|5217.71|0
1628077660000|2021-08-04 11:47:40|5217.42|5217.42|5217.71|5217.71|5217.71|5217.71|5217.42|5217.42|0
1628077670000|2021-08-04 11:47:50|5216.91|5216.91|5216.2|5216.2|5216.91|5216.91|5216.2|5216.2|0
1628077680000|2021-08-04 11:48:00|5216.77|5216.77|5216.99|5216.99|5216.99|5216.99|5216.77|5216.77|0
1628077700000|2021-08-04 11:48:20|5216.7|5216.7|5216.41|5216.41|5216.7|5216.7|5216.41|5216.41|0
1628077710000|2021-08-04 11:48:30|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|5218.21|0
1628077720000|2021-08-04 11:48:40|5217.92|5217.92|5217.63|5217.63|5217.92|5217.92|5217.63|5217.63|0
1628077730000|2021-08-04 11:48:50|5216.25|5216.25|5212.56|5212.56|5216.25|5216.25|5212.56|5212.56|0
1628077740000|2021-08-04 11:49:00|5212.85|5212.85|5212.56|5212.56|5212.85|5212.85|5212.56|5212.56|0
1628077750000|2021-08-04 11:49:10|5212.27|5212.27|5212.54|5212.54|5212.54|5212.54|5212.27|5212.27|0
1628077790000|2021-08-04 11:49:50|5213.49|5213.49|5213.44|5213.44|5213.49|5213.49|5213.44|5213.44|0
1628077800000|2021-08-04 11:50:00|5213.65|5213.65|5214.71|5214.71|5214.71|5214.71|5213.65|5213.65|0
1628077810000|2021-08-04 11:50:10|5214.95|5214.95|5212.63|5212.63|5214.97|5214.97|5212.63|5212.63|0
1628077820000|2021-08-04 11:50:20|5213.34|5213.34|5214.57|5214.57|5214.57|5214.57|5213.34|5213.34|0
1628077830000|2021-08-04 11:50:30|5214.28|5214.28|5214.28|5214.28|5214.28|5214.28|5214.28|5214.28|0
1628077840000|2021-08-04 11:50:40|5214.24|5214.24|5214.52|5214.52|5214.8|5214.8|5214.24|5214.24|0
1628077850000|2021-08-04 11:50:50|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|0
1628077860000|2021-08-04 11:51:00|5214.19|5214.19|5213.33|5213.33|5214.19|5214.19|5213.33|5213.33|0
1628077880000|2021-08-04 11:51:20|5213.62|5213.62|5213.62|5213.62|5213.62|5213.62|5213.62|5213.62|0
1628077890000|2021-08-04 11:51:30|5213.33|5213.33|5211.55|5211.55|5213.33|5213.33|5211.55|5211.55|0
1628077900000|2021-08-04 11:51:40|5211.26|5211.26|5211.28|5211.28|5211.28|5211.28|5211.26|5211.26|0
1628077910000|2021-08-04 11:51:50|5211.04|5211.04|5212.15|5212.15|5212.15|5212.15|5211.04|5211.04|0
1628077920000|2021-08-04 11:52:00|5212.36|5212.36|5213.16|5213.16|5213.16|5213.16|5212.36|5212.36|0
1628077930000|2021-08-04 11:52:10|5213.59|5213.59|5213.85|5213.85|5213.88|5213.88|5213.59|5213.59|0
1628077940000|2021-08-04 11:52:20|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|0
1628077950000|2021-08-04 11:52:30|5213.58|5213.58|5215.99|5215.99|5215.99|5215.99|5213.58|5213.58|0
1628077960000|2021-08-04 11:52:40|5216.28|5216.28|5216.31|5216.31|5216.33|5216.33|5215.41|5215.41|0
1628077970000|2021-08-04 11:52:50|5216.33|5216.33|5216.41|5216.41|5216.41|5216.41|5216.33|5216.33|0
1628077990000|2021-08-04 11:53:10|5216.17|5216.17|5215.74|5215.74|5216.17|5216.17|5215.74|5215.74|0
1628078000000|2021-08-04 11:53:20|5215.96|5215.96|5215.96|5215.96|5215.96|5215.96|5215.96|5215.96|0
1628078010000|2021-08-04 11:53:30|5216.25|5216.25|5216.83|5216.83|5216.83|5216.83|5216.25|5216.25|0
1628078020000|2021-08-04 11:53:40|5217.26|5217.26|5217.98|5217.98|5218.27|5218.27|5217.26|5217.26|0
1628078030000|2021-08-04 11:53:50|5218.27|5218.27|5218.56|5218.56|5218.56|5218.56|5218.27|5218.27|0
1628078040000|2021-08-04 11:54:00|5218.77|5218.77|5219.09|5219.09|5219.09|5219.09|5218.77|5218.77|0
1628078050000|2021-08-04 11:54:10|5219.05|5219.05|5220.19|5220.19|5220.48|5220.48|5219.05|5219.05|0
1628078060000|2021-08-04 11:54:20|5219.9|5219.9|5220.19|5220.19|5220.19|5220.19|5219.9|5219.9|0
1628078070000|2021-08-04 11:54:30|5220.23|5220.23|5220.29|5220.29|5220.29|5220.29|5220.23|5220.23|0
1628078080000|2021-08-04 11:54:40|5220|5220|5216.81|5216.81|5220|5220|5216.81|5216.81|0
1628078090000|2021-08-04 11:54:50|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|5217.02|0
1628078100000|2021-08-04 11:55:00|5217.5|5217.5|5217.8|5217.8|5217.8|5217.8|5217.5|5217.5|0
1628078110000|2021-08-04 11:55:10|5218.02|5218.02|5217.37|5217.37|5218.31|5218.31|5217.37|5217.37|0
1628078120000|2021-08-04 11:55:20|5217.11|5217.11|5216.95|5216.95|5217.4|5217.4|5216.95|5216.95|0
1628078130000|2021-08-04 11:55:30|5217.42|5217.42|5217.42|5217.42|5217.42|5217.42|5217.42|5217.42|0
1628078140000|2021-08-04 11:55:40|5217.38|5217.38|5217.38|5217.38|5217.38|5217.38|5217.38|5217.38|0
1628078150000|2021-08-04 11:55:50|5217.67|5217.67|5216.05|5216.05|5217.67|5217.67|5216.03|5216.03|0
1628078160000|2021-08-04 11:56:00|5214.19|5214.19|5213.65|5213.65|5214.19|5214.19|5213.61|5213.61|0
1628078170000|2021-08-04 11:56:10|5213.69|5213.69|5214.62|5214.62|5214.62|5214.62|5213.69|5213.69|0
1628078180000|2021-08-04 11:56:20|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|0
1628078190000|2021-08-04 11:56:30|5215.87|5215.87|5215.65|5215.65|5215.87|5215.87|5215.65|5215.65|0
1628078200000|2021-08-04 11:56:40|5214.7|5214.7|5214.27|5214.27|5214.7|5214.7|5214.27|5214.27|0
1628078210000|2021-08-04 11:56:50|5214.7|5214.7|5214.7|5214.7|5214.7|5214.7|5214.7|5214.7|0
1628078230000|2021-08-04 11:57:10|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|5214.41|0
1628078240000|2021-08-04 11:57:20|5215.36|5215.36|5215.36|5215.36|5215.36|5215.36|5215.36|5215.36|0
1628078260000|2021-08-04 11:57:40|5215.94|5215.94|5216.19|5216.19|5216.19|5216.19|5215.9|5215.9|0
1628078280000|2021-08-04 11:58:00|5215.66|5215.66|5215.5|5215.5|5215.71|5215.71|5215.5|5215.5|0
1628078290000|2021-08-04 11:58:10|5214.92|5214.92|5214.7|5214.7|5214.92|5214.92|5214.7|5214.7|0
1628078310000|2021-08-04 11:58:30|5214.99|5214.99|5215.79|5215.79|5215.79|5215.79|5214.99|5214.99|0
1628078320000|2021-08-04 11:58:40|5216|5216|5216|5216|5216.29|5216.29|5216|5216|0
1628078330000|2021-08-04 11:58:50|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|0
1628078340000|2021-08-04 11:59:00|5214.76|5214.76|5214.54|5214.54|5214.76|5214.76|5214.54|5214.54|0
1628078360000|2021-08-04 11:59:20|5214.52|5214.52|5214.52|5214.52|5214.52|5214.52|5214.52|5214.52|0
1628078370000|2021-08-04 11:59:30|5214.74|5214.74|5214.74|5214.74|5214.74|5214.74|5214.74|5214.74|0
1628078380000|2021-08-04 11:59:40|5214.45|5214.45|5212.43|5212.43|5214.45|5214.45|5212.43|5212.43|0
1628078390000|2021-08-04 11:59:50|5212|5212|5212|5212|5212|5212|5212|5212|0
1628078400000|2021-08-04 12:00:00|5210.85|5210.85|5210.9|5210.9|5211.48|5211.48|5210.42|5210.42|0
1628078420000|2021-08-04 12:00:20|5210.93|5210.93|5210.43|5210.43|5210.93|5210.93|5210.43|5210.43|0
1628078430000|2021-08-04 12:00:30|5209.99|5209.99|5209.98|5209.98|5209.99|5209.99|5209.98|5209.98|0
1628078440000|2021-08-04 12:00:40|5209.69|5209.69|5209.69|5209.69|5209.69|5209.69|5209.69|5209.69|0
1628078450000|2021-08-04 12:00:50|5208.26|5208.26|5208.02|5208.02|5208.26|5208.26|5207.8|5207.8|0
1628078460000|2021-08-04 12:01:00|5208.66|5208.66|5210.73|5210.73|5210.73|5210.73|5208.66|5208.66|0
1628078470000|2021-08-04 12:01:10|5211.02|5211.02|5212.24|5212.24|5212.24|5212.24|5211.02|5211.02|0
1628078480000|2021-08-04 12:01:20|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|0
1628078490000|2021-08-04 12:01:30|5213.45|5213.45|5213.02|5213.02|5214.32|5214.32|5213.02|5213.02|0
1628078500000|2021-08-04 12:01:40|5212.73|5212.73|5211.49|5211.49|5212.73|5212.73|5211.49|5211.49|0
1628078510000|2021-08-04 12:01:50|5211.4|5211.4|5211.93|5211.93|5211.93|5211.93|5211.4|5211.4|0
1628078520000|2021-08-04 12:02:00|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|0
1628078550000|2021-08-04 12:02:30|5212.51|5212.51|5214.48|5214.48|5214.48|5214.48|5212.51|5212.51|0
1628078580000|2021-08-04 12:03:00|5214.19|5214.19|5214.79|5214.79|5214.79|5214.79|5214.19|5214.19|0
1628078590000|2021-08-04 12:03:10|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|0
1628078600000|2021-08-04 12:03:20|5214.26|5214.26|5213.04|5213.04|5214.26|5214.26|5213.04|5213.04|0
1628078610000|2021-08-04 12:03:30|5213|5213|5213|5213|5213|5213|5213|5213|0
1628078620000|2021-08-04 12:03:40|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|5213.43|0
1628078640000|2021-08-04 12:04:00|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|0
1628078660000|2021-08-04 12:04:20|5214.12|5214.12|5214.1|5214.1|5214.12|5214.12|5214.1|5214.1|0
1628078670000|2021-08-04 12:04:30|5214.68|5214.68|5216.04|5216.04|5216.04|5216.04|5214.68|5214.68|0
1628078680000|2021-08-04 12:04:40|5217|5217|5217|5217|5217|5217|5217|5217|0
1628078690000|2021-08-04 12:04:50|5217.24|5217.24|5217.07|5217.07|5217.53|5217.53|5217.07|5217.07|0
1628078700000|2021-08-04 12:05:00|5216.49|5216.49|5217.07|5217.07|5217.07|5217.07|5216.49|5216.49|0
1628078710000|2021-08-04 12:05:10|5215.88|5215.88|5215.58|5215.58|5216.16|5216.16|5215.58|5215.58|0
1628078720000|2021-08-04 12:05:20|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|0
1628078740000|2021-08-04 12:05:40|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|0
1628078750000|2021-08-04 12:05:50|5215.5|5215.5|5215.27|5215.27|5215.5|5215.5|5215.27|5215.27|0
1628078760000|2021-08-04 12:06:00|5214.98|5214.98|5214.33|5214.33|5214.98|5214.98|5214.33|5214.33|0
1628078780000|2021-08-04 12:06:20|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|0
1628078790000|2021-08-04 12:06:30|5216.59|5216.59|5216.88|5216.88|5216.88|5216.88|5216.59|5216.59|0
1628078800000|2021-08-04 12:06:40|5217.52|5217.52|5217.09|5217.09|5217.52|5217.52|5217.09|5217.09|0
1628078810000|2021-08-04 12:06:50|5217.67|5217.67|5219.06|5219.06|5219.06|5219.06|5217.67|5217.67|0
1628078820000|2021-08-04 12:07:00|5219.35|5219.35|5220.37|5220.37|5220.37|5220.37|5219.35|5219.35|0
1628078830000|2021-08-04 12:07:10|5221.88|5221.88|5224.38|5224.38|5224.38|5224.38|5221.67|5221.67|0
1628078840000|2021-08-04 12:07:20|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|0
1628078850000|2021-08-04 12:07:30|5224.81|5224.81|5225.39|5225.39|5225.39|5225.39|5224.81|5224.81|0
1628078860000|2021-08-04 12:07:40|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|0
1628078870000|2021-08-04 12:07:50|5225.64|5225.64|5225.64|5225.64|5225.64|5225.64|5225.64|5225.64|0
1628078880000|2021-08-04 12:08:00|5225.66|5225.66|5224.38|5224.38|5225.7|5225.7|5224.38|5224.38|0
1628078900000|2021-08-04 12:08:20|5223.94|5223.94|5224.47|5224.47|5224.47|5224.47|5223.94|5223.94|0
1628078910000|2021-08-04 12:08:30|5224.76|5224.76|5225.84|5225.84|5225.84|5225.84|5224.76|5224.76|0
1628078930000|2021-08-04 12:08:50|5225.05|5225.05|5225.01|5225.01|5225.05|5225.05|5225.01|5225.01|0
1628078940000|2021-08-04 12:09:00|5225.22|5225.22|5226.03|5226.03|5226.03|5226.03|5225.22|5225.22|0
1628078970000|2021-08-04 12:09:30|5225.81|5225.81|5225.81|5225.81|5225.81|5225.81|5225.81|5225.81|0
1628078990000|2021-08-04 12:09:50|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|0
1628079000000|2021-08-04 12:10:00|5225.79|5225.79|5224.52|5224.52|5225.79|5225.79|5224.52|5224.52|0
1628079010000|2021-08-04 12:10:10|5224.31|5224.31|5224.31|5224.31|5224.31|5224.31|5224.31|5224.31|0
1628079020000|2021-08-04 12:10:20|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|0
1628079040000|2021-08-04 12:10:40|5224.76|5224.76|5224.54|5224.54|5224.76|5224.76|5224.54|5224.54|0
1628079050000|2021-08-04 12:10:50|5224.07|5224.07|5223.49|5223.49|5224.07|5224.07|5223.49|5223.49|0
1628079080000|2021-08-04 12:11:20|5224.07|5224.07|5224.79|5224.79|5224.79|5224.79|5224.07|5224.07|0
1628079110000|2021-08-04 12:11:50|5224.5|5224.5|5224.5|5224.5|5224.5|5224.5|5224.5|5224.5|0
1628079120000|2021-08-04 12:12:00|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|0
1628079130000|2021-08-04 12:12:10|5225|5225|5225.96|5225.96|5225.96|5225.96|5225|5225|0
1628079140000|2021-08-04 12:12:20|5226.54|5226.54|5227.28|5227.28|5227.28|5227.28|5226.54|5226.54|0
1628079150000|2021-08-04 12:12:30|5226.41|5226.41|5226.44|5226.44|5226.44|5226.44|5225.94|5225.94|0
1628079170000|2021-08-04 12:12:50|5225.96|5225.96|5225.6|5225.6|5225.96|5225.96|5225.38|5225.38|0
1628079210000|2021-08-04 12:13:30|5225.88|5225.88|5225.88|5225.88|5225.88|5225.88|5225.88|5225.88|0
1628079220000|2021-08-04 12:13:40|5226.12|5226.12|5224.69|5224.69|5226.12|5226.12|5224.69|5224.69|0
1628079230000|2021-08-04 12:13:50|5224.93|5224.93|5224.93|5224.93|5224.93|5224.93|5224.93|5224.93|0
1628079240000|2021-08-04 12:14:00|5224.91|5224.91|5224.87|5224.87|5224.91|5224.91|5224.87|5224.87|0
1628079260000|2021-08-04 12:14:20|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|0
1628079270000|2021-08-04 12:14:30|5224.84|5224.84|5224.87|5224.87|5224.87|5224.87|5224.63|5224.63|0
1628079290000|2021-08-04 12:14:50|5224.61|5224.61|5224.02|5224.02|5224.61|5224.61|5223.96|5223.96|0
1628079300000|2021-08-04 12:15:00|5223.32|5223.32|5222.09|5222.09|5223.78|5223.78|5222.09|5222.09|0
1628079310000|2021-08-04 12:15:10|5222.33|5222.33|5220.44|5220.44|5222.33|5222.33|5220.44|5220.44|0
1628079320000|2021-08-04 12:15:20|5220.65|5220.65|5218.92|5218.92|5220.65|5220.65|5218.92|5218.92|0
1628079330000|2021-08-04 12:15:30|5218.68|5218.68|5216.23|5216.23|5218.68|5218.68|5216.23|5216.23|0
1628079340000|2021-08-04 12:15:40|5216.52|5216.52|5216.23|5216.23|5216.81|5216.81|5216.23|5216.23|0
1628079360000|2021-08-04 12:16:00|5216.81|5216.81|5217.22|5217.22|5218.35|5218.35|5216.81|5216.81|0
1628079370000|2021-08-04 12:16:10|5216.7|5216.7|5215.45|5215.45|5216.7|5216.7|5215.45|5215.45|0
1628079380000|2021-08-04 12:16:20|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|0
1628079390000|2021-08-04 12:16:30|5215.31|5215.31|5215.23|5215.23|5215.31|5215.31|5214.8|5214.8|0
1628079400000|2021-08-04 12:16:40|5214.65|5214.65|5215.23|5215.23|5215.23|5215.23|5214.65|5214.65|0
1628079410000|2021-08-04 12:16:50|5215.52|5215.52|5215.31|5215.31|5215.52|5215.52|5215.31|5215.31|0
1628079420000|2021-08-04 12:17:00|5215.74|5215.74|5216.69|5216.69|5217.2|5217.2|5215.74|5215.74|0
1628079430000|2021-08-04 12:17:10|5216.43|5216.43|5216.14|5216.14|5216.43|5216.43|5216.14|5216.14|0
1628079440000|2021-08-04 12:17:20|5215.85|5215.85|5215.64|5215.64|5215.85|5215.85|5214.98|5214.98|0
1628079460000|2021-08-04 12:17:40|5215.42|5215.42|5211.47|5211.47|5215.42|5215.42|5211.47|5211.47|0
1628079470000|2021-08-04 12:17:50|5211.25|5211.25|5209.54|5209.54|5211.25|5211.25|5209.3|5209.3|0
1628079480000|2021-08-04 12:18:00|5211.03|5211.03|5210.6|5210.6|5211.32|5211.32|5210.31|5210.31|0
1628079500000|2021-08-04 12:18:20|5211.17|5211.17|5211.39|5211.39|5211.68|5211.68|5211.17|5211.17|0
1628079510000|2021-08-04 12:18:30|5211.1|5211.1|5210.52|5210.52|5211.1|5211.1|5210.52|5210.52|0
1628079520000|2021-08-04 12:18:40|5209.81|5209.81|5209.59|5209.59|5209.81|5209.81|5209.59|5209.59|0
1628079530000|2021-08-04 12:18:50|5209.3|5209.3|5206.65|5206.65|5209.3|5209.3|5206.65|5206.65|0
1628079540000|2021-08-04 12:19:00|5206.07|5206.07|5204.06|5204.06|5206.36|5206.36|5202.74|5202.74|0
1628079550000|2021-08-04 12:19:10|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|0
1628079560000|2021-08-04 12:19:20|5204.06|5204.06|5206.55|5206.55|5206.55|5206.55|5204.06|5204.06|0
1628079570000|2021-08-04 12:19:30|5206.84|5206.84|5206.55|5206.55|5206.84|5206.84|5206.55|5206.55|0
1628079600000|2021-08-04 12:20:00|5206.34|5206.34|5205.9|5205.9|5206.34|5206.34|5205.47|5205.47|0
1628079610000|2021-08-04 12:20:10|5206.48|5206.48|5206.05|5206.05|5206.48|5206.48|5206.05|5206.05|0
1628079620000|2021-08-04 12:20:20|5206.27|5206.27|5204.89|5204.89|5206.27|5206.27|5204.89|5204.89|0
1628079630000|2021-08-04 12:20:30|5205.11|5205.11|5205.82|5205.82|5205.82|5205.82|5205.11|5205.11|0
1628079640000|2021-08-04 12:20:40|5206.04|5206.04|5206.72|5206.72|5206.72|5206.72|5205.56|5205.56|0
1628079660000|2021-08-04 12:21:00|5207.01|5207.01|5208.02|5208.02|5208.02|5208.02|5207.01|5207.01|0
1628079670000|2021-08-04 12:21:10|5207.73|5207.73|5207.51|5207.51|5207.73|5207.73|5207.22|5207.22|0
1628079680000|2021-08-04 12:21:20|5207.75|5207.75|5208.04|5208.04|5208.04|5208.04|5207.75|5207.75|0
1628079700000|2021-08-04 12:21:40|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|0
1628079710000|2021-08-04 12:21:50|5208.52|5208.52|5208.04|5208.04|5208.52|5208.52|5208.04|5208.04|0
1628079720000|2021-08-04 12:22:00|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|5207.89|0
1628079740000|2021-08-04 12:22:20|5207.61|5207.61|5207.61|5207.61|5207.61|5207.61|5207.32|5207.32|0
1628079750000|2021-08-04 12:22:30|5207.82|5207.82|5207.82|5207.82|5207.82|5207.82|5207.82|5207.82|0
1628079770000|2021-08-04 12:22:50|5208.11|5208.11|5208.4|5208.4|5208.4|5208.4|5208.11|5208.11|0
1628079780000|2021-08-04 12:23:00|5208.62|5208.62|5208.85|5208.85|5208.85|5208.85|5208.62|5208.62|0
1628079790000|2021-08-04 12:23:10|5208.56|5208.56|5206.89|5206.89|5208.56|5208.56|5206.89|5206.89|0
1628079800000|2021-08-04 12:23:20|5206.6|5206.6|5205.74|5205.74|5206.6|5206.6|5205.74|5205.74|0
1628079820000|2021-08-04 12:23:40|5205.98|5205.98|5206.49|5206.49|5206.49|5206.49|5205.98|5205.98|0
1628079830000|2021-08-04 12:23:50|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|0
1628079840000|2021-08-04 12:24:00|5206.49|5206.49|5206.27|5206.27|5206.49|5206.49|5206.27|5206.27|0
1628079850000|2021-08-04 12:24:10|5206.56|5206.56|5206.27|5206.27|5206.56|5206.56|5206.27|5206.27|0
1628079860000|2021-08-04 12:24:20|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|0
1628079870000|2021-08-04 12:24:30|5205.69|5205.69|5205.19|5205.19|5205.69|5205.69|5204.9|5204.9|0
1628079890000|2021-08-04 12:24:50|5204.9|5204.9|5205.19|5205.19|5205.19|5205.19|5204.9|5204.9|0
1628079900000|2021-08-04 12:25:00|5204.61|5204.61|5202.98|5202.98|5204.61|5204.61|5202.98|5202.98|0
1628079910000|2021-08-04 12:25:10|5202.93|5202.93|5202.56|5202.56|5202.93|5202.93|5202.27|5202.27|0
1628079920000|2021-08-04 12:25:20|5202.85|5202.85|5204.02|5204.02|5204.02|5204.02|5202.85|5202.85|0
1628079930000|2021-08-04 12:25:30|5204.05|5204.05|5204.05|5204.05|5204.05|5204.05|5204.05|5204.05|0
1628079940000|2021-08-04 12:25:40|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|0
1628079970000|2021-08-04 12:26:10|5204.56|5204.56|5204.56|5204.56|5204.85|5204.85|5204.56|5204.56|0
1628079980000|2021-08-04 12:26:20|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|0
1628079990000|2021-08-04 12:26:30|5205.06|5205.06|5204.7|5204.7|5205.06|5205.06|5204.7|5204.7|0
1628080000000|2021-08-04 12:26:40|5204.73|5204.73|5204.73|5204.73|5204.73|5204.73|5204.73|5204.73|0
1628080010000|2021-08-04 12:26:50|5204.51|5204.51|5199.94|5199.94|5204.51|5204.51|5199.94|5199.94|0
1628080020000|2021-08-04 12:27:00|5199.72|5199.72|5200.3|5200.3|5200.3|5200.3|5199.72|5199.72|0
1628080030000|2021-08-04 12:27:10|5200.01|5200.01|5200.01|5200.01|5200.01|5200.01|5200.01|5200.01|0
1628080040000|2021-08-04 12:27:20|5199.72|5199.72|5200.01|5200.01|5200.01|5200.01|5199.43|5199.43|0
1628080050000|2021-08-04 12:27:30|5200|5200|5199.78|5199.78|5200|5200|5199.78|5199.78|0
1628080070000|2021-08-04 12:27:50|5200|5200|5199.04|5199.04|5200|5200|5199.04|5199.04|0
1628080080000|2021-08-04 12:28:00|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|0
1628080090000|2021-08-04 12:28:10|5199.04|5199.04|5198.83|5198.83|5199.04|5199.04|5198.83|5198.83|0
1628080100000|2021-08-04 12:28:20|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|0
1628080110000|2021-08-04 12:28:30|5198.65|5198.65|5198.15|5198.15|5198.65|5198.65|5198.15|5198.15|0
1628080120000|2021-08-04 12:28:40|5198.18|5198.18|5198.33|5198.33|5198.91|5198.91|5198.18|5198.18|0
1628080130000|2021-08-04 12:28:50|5198.04|5198.04|5197.44|5197.44|5198.04|5198.04|5197.44|5197.44|0
1628080140000|2021-08-04 12:29:00|5197.01|5197.01|5196.78|5196.78|5197.26|5197.26|5196.78|5196.78|0
1628080150000|2021-08-04 12:29:10|5197.22|5197.22|5196.93|5196.93|5197.22|5197.22|5196.93|5196.93|0
1628080160000|2021-08-04 12:29:20|5196.71|5196.71|5195.42|5195.42|5196.71|5196.71|5195.42|5195.42|0
1628080170000|2021-08-04 12:29:30|5195.2|5195.2|5195.97|5195.97|5195.97|5195.97|5195.2|5195.2|0
1628080180000|2021-08-04 12:29:40|5196.26|5196.26|5197.27|5197.27|5197.56|5197.56|5196.26|5196.26|0
1628080190000|2021-08-04 12:29:50|5197.84|5197.84|5198.42|5198.42|5198.42|5198.42|5197.84|5197.84|0
1628080200000|2021-08-04 12:30:00|5199.38|5199.38|5200.82|5200.82|5200.82|5200.82|5199.38|5199.38|0
1628080210000|2021-08-04 12:30:10|5201.11|5201.11|5201.86|5201.86|5201.86|5201.86|5201.11|5201.11|0
1628080220000|2021-08-04 12:30:20|5202.08|5202.08|5199.49|5199.49|5202.08|5202.08|5199.01|5199.01|0
1628080230000|2021-08-04 12:30:30|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|0
1628080250000|2021-08-04 12:30:50|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|0
1628080260000|2021-08-04 12:31:00|5201.9|5201.9|5201.66|5201.66|5201.9|5201.9|5201.66|5201.66|0
1628080280000|2021-08-04 12:31:20|5201.67|5201.67|5201.67|5201.67|5201.67|5201.67|5201.67|5201.67|0
1628080300000|2021-08-04 12:31:40|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|0
1628080310000|2021-08-04 12:31:50|5202.73|5202.73|5200.98|5200.98|5202.73|5202.73|5200.98|5200.98|0
1628080320000|2021-08-04 12:32:00|5201.56|5201.56|5200.74|5200.74|5201.56|5201.56|5200.74|5200.74|0
1628080350000|2021-08-04 12:32:30|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|0
1628080360000|2021-08-04 12:32:40|5201.72|5201.72|5201.43|5201.43|5202.01|5202.01|5201.43|5201.43|0
1628080370000|2021-08-04 12:32:50|5201.47|5201.47|5201.76|5201.76|5201.76|5201.76|5201.47|5201.47|0
1628080390000|2021-08-04 12:33:10|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|0
1628080400000|2021-08-04 12:33:20|5201.18|5201.18|5201.75|5201.75|5201.97|5201.97|5201.18|5201.18|0
1628080420000|2021-08-04 12:33:40|5201.46|5201.46|5200.96|5200.96|5201.46|5201.46|5200.72|5200.72|0
1628080430000|2021-08-04 12:33:50|5200.67|5200.67|5200.67|5200.67|5200.67|5200.67|5200.67|5200.67|0
1628080440000|2021-08-04 12:34:00|5199.95|5199.95|5199.95|5199.95|5199.95|5199.95|5199.95|5199.95|0
1628080450000|2021-08-04 12:34:10|5200.24|5200.24|5200.24|5200.24|5200.53|5200.53|5200.24|5200.24|0
1628080460000|2021-08-04 12:34:20|5200.72|5200.72|5200.68|5200.68|5200.72|5200.72|5200.68|5200.68|0
1628080470000|2021-08-04 12:34:30|5200.89|5200.89|5201.1|5201.1|5201.1|5201.1|5200.59|5200.59|0
1628080500000|2021-08-04 12:35:00|5200.83|5200.83|5201.05|5201.05|5201.05|5201.05|5200.83|5200.83|0
1628080510000|2021-08-04 12:35:10|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|0
1628080520000|2021-08-04 12:35:20|5200.68|5200.68|5199.46|5199.46|5200.68|5200.68|5199.46|5199.46|0
1628080530000|2021-08-04 12:35:30|5199.24|5199.24|5199.24|5199.24|5199.24|5199.24|5199.24|5199.24|0
1628080540000|2021-08-04 12:35:40|5198.98|5198.98|5200.59|5200.59|5200.59|5200.59|5198.98|5198.98|0
1628080550000|2021-08-04 12:35:50|5201.28|5201.28|5201.54|5201.54|5201.54|5201.54|5201.28|5201.28|0
1628080560000|2021-08-04 12:36:00|5201.75|5201.75|5201.68|5201.68|5201.75|5201.75|5201.68|5201.68|0
1628080590000|2021-08-04 12:36:30|5201.97|5201.97|5202.26|5202.26|5202.26|5202.26|5201.97|5201.97|0
1628080600000|2021-08-04 12:36:40|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|0
1628080610000|2021-08-04 12:36:50|5202.01|5202.01|5202.3|5202.3|5202.3|5202.3|5202.01|5202.01|0
1628080630000|2021-08-04 12:37:10|5202.51|5202.51|5201.06|5201.06|5202.75|5202.75|5200.77|5200.77|0
1628080640000|2021-08-04 12:37:20|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|0
1628080650000|2021-08-04 12:37:30|5201.09|5201.09|5200.54|5200.54|5201.09|5201.09|5200.54|5200.54|0
1628080660000|2021-08-04 12:37:40|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|0
1628080680000|2021-08-04 12:38:00|5200.53|5200.53|5201.51|5201.51|5201.72|5201.72|5200.53|5200.53|0
1628080700000|2021-08-04 12:38:20|5201.49|5201.49|5200.97|5200.97|5201.49|5201.49|5200.97|5200.97|0
1628080710000|2021-08-04 12:38:30|5201.26|5201.26|5200.97|5200.97|5201.26|5201.26|5200.97|5200.97|0
1628080720000|2021-08-04 12:38:40|5200.51|5200.51|5200.22|5200.22|5200.51|5200.51|5200.22|5200.22|0
1628080730000|2021-08-04 12:38:50|5200.01|5200.01|5200.01|5200.01|5200.01|5200.01|5200.01|5200.01|0
1628080740000|2021-08-04 12:39:00|5199.53|5199.53|5199.53|5199.53|5199.53|5199.53|5199.53|5199.53|0
1628080760000|2021-08-04 12:39:20|5197.32|5197.32|5196.42|5196.42|5197.5|5197.5|5196.39|5196.39|0
1628080770000|2021-08-04 12:39:30|5196.71|5196.71|5196.73|5196.73|5196.73|5196.73|5196.71|5196.71|0
1628080780000|2021-08-04 12:39:40|5196.15|5196.15|5197.42|5197.42|5197.42|5197.42|5196.15|5196.15|0
1628080790000|2021-08-04 12:39:50|5197.2|5197.2|5197.2|5197.2|5197.2|5197.2|5197.2|5197.2|0
1628080810000|2021-08-04 12:40:10|5196.62|5196.62|5196.15|5196.15|5196.62|5196.62|5196.15|5196.15|0
1628080820000|2021-08-04 12:40:20|5196.36|5196.36|5197.58|5197.58|5197.58|5197.58|5196.36|5196.36|0
1628080830000|2021-08-04 12:40:30|5198.01|5198.01|5199.07|5199.07|5199.07|5199.07|5198.01|5198.01|0
1628080840000|2021-08-04 12:40:40|5198.59|5198.59|5198.88|5198.88|5198.88|5198.88|5198.59|5198.59|0
1628080860000|2021-08-04 12:41:00|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|0
1628080880000|2021-08-04 12:41:20|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|0
1628080890000|2021-08-04 12:41:30|5198.16|5198.16|5198.39|5198.39|5198.39|5198.39|5198.16|5198.16|0
1628080920000|2021-08-04 12:42:00|5198.61|5198.61|5197.65|5197.65|5198.61|5198.61|5197.65|5197.65|0
1628080940000|2021-08-04 12:42:20|5197.43|5197.43|5196.96|5196.96|5197.43|5197.43|5196.96|5196.96|0
1628080960000|2021-08-04 12:42:40|5197.25|5197.25|5197.25|5197.25|5197.25|5197.25|5197.25|5197.25|0
1628080980000|2021-08-04 12:43:00|5197.54|5197.54|5197.17|5197.17|5197.54|5197.54|5196.96|5196.96|0
1628080990000|2021-08-04 12:43:10|5196.88|5196.88|5196.67|5196.67|5196.88|5196.88|5196.67|5196.67|0
1628081000000|2021-08-04 12:43:20|5196.38|5196.38|5195.95|5195.95|5196.38|5196.38|5195.95|5195.95|0
1628081010000|2021-08-04 12:43:30|5195.87|5195.87|5193.62|5193.62|5195.87|5195.87|5193.62|5193.62|0
1628081020000|2021-08-04 12:43:40|5193.57|5193.57|5193.57|5193.57|5193.57|5193.57|5193.57|5193.57|0
1628081030000|2021-08-04 12:43:50|5193.54|5193.54|5193.78|5193.78|5193.78|5193.78|5193.54|5193.54|0
1628081040000|2021-08-04 12:44:00|5192.85|5192.85|5194.03|5194.03|5194.03|5194.03|5192.85|5192.85|0
1628081050000|2021-08-04 12:44:10|5194.61|5194.61|5195.04|5195.04|5195.04|5195.04|5194.61|5194.61|0
1628081060000|2021-08-04 12:44:20|5195.97|5195.97|5196.05|5196.05|5196.26|5196.26|5195.97|5195.97|0
1628081070000|2021-08-04 12:44:30|5195.35|5195.35|5195.08|5195.08|5195.37|5195.37|5194.79|5194.79|0
1628081080000|2021-08-04 12:44:40|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|0
1628081100000|2021-08-04 12:45:00|5195.37|5195.37|5195.87|5195.87|5195.88|5195.88|5195.37|5195.37|0
1628081110000|2021-08-04 12:45:10|5195.84|5195.84|5196.79|5196.79|5197.06|5197.06|5195.84|5195.84|0
1628081120000|2021-08-04 12:45:20|5196.08|5196.08|5194.47|5194.47|5196.08|5196.08|5194.47|5194.47|0
1628081130000|2021-08-04 12:45:30|5194.51|5194.51|5193.6|5193.6|5194.51|5194.51|5193.6|5193.6|0
1628081140000|2021-08-04 12:45:40|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|0
1628081150000|2021-08-04 12:45:50|5192.98|5192.98|5192.95|5192.95|5192.98|5192.98|5192.95|5192.95|0
1628081180000|2021-08-04 12:46:20|5192.47|5192.47|5192.47|5192.47|5192.47|5192.47|5192.47|5192.47|0
1628081190000|2021-08-04 12:46:30|5192.76|5192.76|5192.76|5192.76|5192.76|5192.76|5192.76|5192.76|0
1628081200000|2021-08-04 12:46:40|5192.55|5192.55|5192.79|5192.79|5192.79|5192.79|5192.55|5192.55|0
1628081210000|2021-08-04 12:46:50|5192.5|5192.5|5192.07|5192.07|5192.5|5192.5|5192.07|5192.07|0
1628081220000|2021-08-04 12:47:00|5191.78|5191.78|5190.77|5190.77|5191.78|5191.78|5190.77|5190.77|0
1628081230000|2021-08-04 12:47:10|5190.53|5190.53|5190.24|5190.24|5190.53|5190.53|5190.24|5190.24|0
1628081240000|2021-08-04 12:47:20|5190.03|5190.03|5190.27|5190.27|5190.27|5190.27|5190.03|5190.03|0
1628081250000|2021-08-04 12:47:30|5190.5|5190.5|5189|5189|5190.5|5190.5|5189|5189|0
1628081260000|2021-08-04 12:47:40|5188.78|5188.78|5188.49|5188.49|5188.78|5188.78|5188.49|5188.49|0
1628081270000|2021-08-04 12:47:50|5188.78|5188.78|5190.3|5190.3|5190.3|5190.3|5188.78|5188.78|0
1628081280000|2021-08-04 12:48:00|5190.01|5190.01|5190.01|5190.01|5190.01|5190.01|5190.01|5190.01|0
1628081290000|2021-08-04 12:48:10|5190.04|5190.04|5190.23|5190.23|5190.25|5190.25|5190.01|5190.01|0
1628081300000|2021-08-04 12:48:20|5190.22|5190.22|5189.84|5189.84|5190.22|5190.22|5189.26|5189.26|0
1628081310000|2021-08-04 12:48:30|5189.55|5189.55|5189.31|5189.31|5189.55|5189.55|5189.31|5189.31|0
1628081320000|2021-08-04 12:48:40|5189.09|5189.09|5188.37|5188.37|5189.09|5189.09|5188.37|5188.37|0
1628081330000|2021-08-04 12:48:50|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|0
1628081340000|2021-08-04 12:49:00|5187.37|5187.37|5187.42|5187.42|5187.42|5187.42|5187.15|5187.15|0
1628081350000|2021-08-04 12:49:10|5185.91|5185.91|5184.73|5184.73|5185.91|5185.91|5184.1|5184.1|0
1628081360000|2021-08-04 12:49:20|5184.75|5184.75|5184.51|5184.51|5184.75|5184.75|5184.51|5184.51|0
1628081380000|2021-08-04 12:49:40|5184.8|5184.8|5184.8|5184.8|5184.8|5184.8|5184.51|5184.51|0
1628081390000|2021-08-04 12:49:50|5183.93|5183.93|5182.49|5182.49|5183.93|5183.93|5182.49|5182.49|0
1628081400000|2021-08-04 12:50:00|5182.51|5182.51|5181.26|5181.26|5183.08|5183.08|5181.26|5181.26|0
1628081420000|2021-08-04 12:50:20|5180.68|5180.68|5180.97|5180.97|5180.97|5180.97|5180.68|5180.68|0
1628081430000|2021-08-04 12:50:30|5180.68|5180.68|5180.96|5180.96|5181.26|5181.26|5180.68|5180.68|0
1628081440000|2021-08-04 12:50:40|5181.24|5181.24|5181.29|5181.29|5181.72|5181.72|5181.24|5181.24|0
1628081460000|2021-08-04 12:51:00|5181.58|5181.58|5181.29|5181.29|5181.58|5181.58|5181.29|5181.29|0
1628081470000|2021-08-04 12:51:10|5181.08|5181.08|5180.79|5180.79|5181.08|5181.08|5180.79|5180.79|0
1628081480000|2021-08-04 12:51:20|5180.5|5180.5|5180.74|5180.74|5180.74|5180.74|5180.5|5180.5|0
1628081490000|2021-08-04 12:51:30|5180.45|5180.45|5182.29|5182.29|5182.29|5182.29|5180.45|5180.45|0
1628081500000|2021-08-04 12:51:40|5182.25|5182.25|5182.97|5182.97|5182.97|5182.97|5182.25|5182.25|0
1628081520000|2021-08-04 12:52:00|5182.75|5182.75|5182.18|5182.18|5182.75|5182.75|5182.18|5182.18|0
1628081530000|2021-08-04 12:52:10|5181.7|5181.7|5178.67|5178.67|5181.7|5181.7|5178.67|5178.67|0
1628081550000|2021-08-04 12:52:30|5179.25|5179.25|5180|5180|5180|5180|5179.25|5179.25|0
1628081560000|2021-08-04 12:52:40|5179.76|5179.76|5179.76|5179.76|5179.76|5179.76|5179.76|5179.76|0
1628081570000|2021-08-04 12:52:50|5179.47|5179.47|5177.69|5177.69|5179.47|5179.47|5177.47|5177.47|0
1628081580000|2021-08-04 12:53:00|5177.91|5177.91|5177.93|5177.93|5178.22|5178.22|5177.91|5177.91|0
1628081590000|2021-08-04 12:53:10|5177.5|5177.5|5177|5177|5177.5|5177.5|5177|5177|0
1628081600000|2021-08-04 12:53:20|5176.57|5176.57|5176.98|5176.98|5176.98|5176.98|5176.1|5176.1|0
1628081610000|2021-08-04 12:53:30|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|0
1628081620000|2021-08-04 12:53:40|5176.29|5176.29|5175.86|5175.86|5176.29|5176.29|5175.28|5175.28|0
1628081630000|2021-08-04 12:53:50|5175.84|5175.84|5175.84|5175.84|5175.84|5175.84|5175.63|5175.63|0
1628081640000|2021-08-04 12:54:00|5175.8|5175.8|5175.51|5175.51|5175.8|5175.8|5175.51|5175.51|0
1628081650000|2021-08-04 12:54:10|5175.5|5175.5|5176.89|5176.89|5177.46|5177.46|5175.5|5175.5|0
1628081660000|2021-08-04 12:54:20|5176.86|5176.86|5177.87|5177.87|5177.87|5177.87|5176.86|5176.86|0
1628081680000|2021-08-04 12:54:40|5177.78|5177.78|5177.99|5177.99|5177.99|5177.99|5177.78|5177.78|0
1628081690000|2021-08-04 12:54:50|5177.78|5177.78|5176.34|5176.34|5178.07|5178.07|5176.34|5176.34|0
1628081700000|2021-08-04 12:55:00|5175.91|5175.91|5175.33|5175.33|5175.91|5175.91|5175.33|5175.33|0
1628081710000|2021-08-04 12:55:10|5175.76|5175.76|5175.75|5175.75|5175.76|5175.76|5175.75|5175.75|0
1628081730000|2021-08-04 12:55:30|5176.33|5176.33|5180.62|5180.62|5180.62|5180.62|5176.33|5176.33|0
1628081740000|2021-08-04 12:55:40|5180.33|5180.33|5179.17|5179.17|5180.33|5180.33|5179.17|5179.17|0
1628081750000|2021-08-04 12:55:50|5179.21|5179.21|5179.77|5179.77|5179.77|5179.77|5179.21|5179.21|0
1628081760000|2021-08-04 12:56:00|5179.55|5179.55|5179.53|5179.53|5179.55|5179.55|5179.53|5179.53|0
1628081770000|2021-08-04 12:56:10|5180.11|5180.11|5180.39|5180.39|5180.39|5180.39|5180.11|5180.11|0
1628081780000|2021-08-04 12:56:20|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|0
1628081790000|2021-08-04 12:56:30|5180.14|5180.14|5180.72|5180.72|5180.72|5180.72|5180.14|5180.14|0
1628081800000|2021-08-04 12:56:40|5180.74|5180.74|5181.31|5181.31|5181.31|5181.31|5180.74|5180.74|0
1628081810000|2021-08-04 12:56:50|5181.21|5181.21|5180.92|5180.92|5181.21|5181.21|5180.92|5180.92|0
1628081820000|2021-08-04 12:57:00|5180.94|5180.94|5180.98|5180.98|5181.18|5181.18|5180.94|5180.94|0
1628081830000|2021-08-04 12:57:10|5180.74|5180.74|5180.48|5180.48|5180.74|5180.74|5180.09|5180.09|0
1628081840000|2021-08-04 12:57:20|5180.47|5180.47|5180.45|5180.45|5180.47|5180.47|5180.45|5180.45|0
1628081850000|2021-08-04 12:57:30|5180.39|5180.39|5180.39|5180.39|5180.39|5180.39|5180.39|5180.39|0
1628081860000|2021-08-04 12:57:40|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|0
1628081870000|2021-08-04 12:57:50|5181.39|5181.39|5181.81|5181.81|5181.97|5181.97|5181.39|5181.39|0
1628081890000|2021-08-04 12:58:10|5181.89|5181.89|5185.22|5185.22|5185.22|5185.22|5181.89|5181.89|0
1628081900000|2021-08-04 12:58:20|5185.18|5185.18|5185.82|5185.82|5186.26|5186.26|5185.16|5185.16|0
1628081910000|2021-08-04 12:58:30|5185.53|5185.53|5184|5184|5185.53|5185.53|5184|5184|0
1628081920000|2021-08-04 12:58:40|5183.79|5183.79|5183.09|5183.09|5184|5184|5183.09|5183.09|0
1628081930000|2021-08-04 12:58:50|5182.33|5182.33|5182.31|5182.31|5182.33|5182.33|5182.31|5182.31|0
1628081940000|2021-08-04 12:59:00|5181.81|5181.81|5182.06|5182.06|5182.1|5182.1|5181.81|5181.81|0
1628081950000|2021-08-04 12:59:10|5182.27|5182.27|5182.64|5182.64|5182.85|5182.85|5182.27|5182.27|0
1628081960000|2021-08-04 12:59:20|5182.35|5182.35|5183.06|5183.06|5183.06|5183.06|5182.35|5182.35|0
1628081970000|2021-08-04 12:59:30|5183.35|5183.35|5183.06|5183.06|5183.35|5183.35|5183.06|5183.06|0
1628081990000|2021-08-04 12:59:50|5183.35|5183.35|5183.61|5183.61|5183.61|5183.61|5183.35|5183.35|0
1628082000000|2021-08-04 13:00:00|5182.82|5182.82|5181.83|5181.83|5182.82|5182.82|5181.83|5181.83|0
1628082010000|2021-08-04 13:00:10|5182.12|5182.12|5181.88|5181.88|5182.12|5182.12|5181.88|5181.88|0
1628082020000|2021-08-04 13:00:20|5181.67|5181.67|5180.38|5180.38|5181.67|5181.67|5180.38|5180.38|0
1628082030000|2021-08-04 13:00:30|5180.44|5180.44|5178.74|5178.74|5180.44|5180.44|5178.74|5178.74|0
1628082040000|2021-08-04 13:00:40|5178.97|5178.97|5179.19|5179.19|5179.19|5179.19|5178.97|5178.97|0
1628082050000|2021-08-04 13:00:50|5179.41|5179.41|5178.83|5178.83|5179.41|5179.41|5178.83|5178.83|0
1628082060000|2021-08-04 13:01:00|5178.85|5178.85|5177.31|5177.31|5179.37|5179.37|5177.31|5177.31|0
1628082070000|2021-08-04 13:01:10|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|0
1628082080000|2021-08-04 13:01:20|5177.58|5177.58|5176.15|5176.15|5177.58|5177.58|5176.15|5176.15|0
1628082090000|2021-08-04 13:01:30|5176.2|5176.2|5175.96|5175.96|5176.2|5176.2|5175.96|5175.96|0
1628082100000|2021-08-04 13:01:40|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|0
1628082110000|2021-08-04 13:01:50|5176.54|5176.54|5180.01|5180.01|5180.01|5180.01|5176.54|5176.54|0
1628082120000|2021-08-04 13:02:00|5180.59|5180.59|5184.01|5184.01|5184.01|5184.01|5180.59|5180.59|0
1628082130000|2021-08-04 13:02:10|5184.59|5184.59|5184.88|5184.88|5184.88|5184.88|5184.59|5184.59|0
1628082140000|2021-08-04 13:02:20|5184.91|5184.91|5185.73|5185.73|5185.73|5185.73|5184.91|5184.91|0
1628082150000|2021-08-04 13:02:30|5185.15|5185.15|5185.23|5185.23|5185.23|5185.23|5184.07|5184.07|0
1628082160000|2021-08-04 13:02:40|5184.75|5184.75|5184.12|5184.12|5184.75|5184.75|5184.12|5184.12|0
1628082170000|2021-08-04 13:02:50|5184.09|5184.09|5182.92|5182.92|5184.09|5184.09|5182.92|5182.92|0
1628082180000|2021-08-04 13:03:00|5182.63|5182.63|5181.17|5181.17|5182.63|5182.63|5181.16|5181.16|0
1628082190000|2021-08-04 13:03:10|5181.63|5181.63|5182.64|5182.64|5182.64|5182.64|5181.63|5181.63|0
1628082200000|2021-08-04 13:03:20|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|0
1628082210000|2021-08-04 13:03:30|5181.77|5181.77|5181.48|5181.48|5181.77|5181.77|5181.48|5181.48|0
1628082220000|2021-08-04 13:03:40|5181.44|5181.44|5181.15|5181.15|5181.44|5181.44|5181.15|5181.15|0
1628082230000|2021-08-04 13:03:50|5181.11|5181.11|5180.82|5180.82|5181.11|5181.11|5180.82|5180.82|0
1628082240000|2021-08-04 13:04:00|5180.58|5180.58|5180.09|5180.09|5180.58|5180.58|5180.09|5180.09|0
1628082250000|2021-08-04 13:04:10|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|0
1628082260000|2021-08-04 13:04:20|5179.86|5179.86|5179.52|5179.52|5179.86|5179.86|5179.52|5179.52|0
1628082270000|2021-08-04 13:04:30|5179.04|5179.04|5179.07|5179.07|5179.07|5179.07|5178.83|5178.83|0
1628082280000|2021-08-04 13:04:40|5178.85|5178.85|5179.3|5179.3|5179.3|5179.3|5178.85|5178.85|0
1628082290000|2021-08-04 13:04:50|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|0
1628082300000|2021-08-04 13:05:00|5179.12|5179.12|5179.91|5179.91|5179.91|5179.91|5178.9|5178.9|0
1628082310000|2021-08-04 13:05:10|5179.81|5179.81|5180.14|5180.14|5180.14|5180.14|5179.81|5179.81|0
1628082320000|2021-08-04 13:05:20|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|0
1628082330000|2021-08-04 13:05:30|5179.38|5179.38|5179.4|5179.4|5179.4|5179.4|5179.38|5179.38|0
1628082340000|2021-08-04 13:05:40|5179.64|5179.64|5180.1|5180.1|5180.1|5180.1|5179.64|5179.64|0
1628082350000|2021-08-04 13:05:50|5180.08|5180.08|5180.1|5180.1|5180.1|5180.1|5180.08|5180.08|0
1628082360000|2021-08-04 13:06:00|5179.66|5179.66|5177.32|5177.32|5179.66|5179.66|5177.32|5177.32|0
1628082370000|2021-08-04 13:06:10|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|0
1628082380000|2021-08-04 13:06:20|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|0
1628082400000|2021-08-04 13:06:40|5177.3|5177.3|5177.38|5177.38|5177.59|5177.59|5177.3|5177.3|0
1628082410000|2021-08-04 13:06:50|5177.35|5177.35|5178.63|5178.63|5178.63|5178.63|5177.35|5177.35|0
1628082420000|2021-08-04 13:07:00|5178.34|5178.34|5178.63|5178.63|5178.63|5178.63|5178.34|5178.34|0
1628082430000|2021-08-04 13:07:10|5178.72|5178.72|5177.94|5177.94|5178.76|5178.76|5177.94|5177.94|0
1628082440000|2021-08-04 13:07:20|5177.65|5177.65|5177.2|5177.2|5177.65|5177.65|5177.2|5177.2|0
1628082450000|2021-08-04 13:07:30|5176.91|5176.91|5176.69|5176.69|5176.91|5176.91|5176.69|5176.69|0
1628082460000|2021-08-04 13:07:40|5176.48|5176.48|5176.15|5176.15|5177.34|5177.34|5176.15|5176.15|0
1628082470000|2021-08-04 13:07:50|5176.14|5176.14|5176.37|5176.37|5176.37|5176.37|5175.92|5175.92|0
1628082490000|2021-08-04 13:08:10|5176.38|5176.38|5176.37|5176.37|5176.4|5176.4|5176.37|5176.37|0
1628082500000|2021-08-04 13:08:20|5176.35|5176.35|5177.64|5177.64|5177.64|5177.64|5176.35|5176.35|0
1628082510000|2021-08-04 13:08:30|5178.12|5178.12|5178.7|5178.7|5178.7|5178.7|5178.12|5178.12|0
1628082520000|2021-08-04 13:08:40|5178.22|5178.22|5178.1|5178.1|5178.22|5178.22|5178.1|5178.1|0
1628082530000|2021-08-04 13:08:50|5177.81|5177.81|5177.67|5177.67|5178.1|5178.1|5177.67|5177.67|0
1628082540000|2021-08-04 13:09:00|5177.65|5177.65|5176.5|5176.5|5177.65|5177.65|5176.5|5176.5|0
1628082560000|2021-08-04 13:09:20|5176.02|5176.02|5177.86|5177.86|5177.86|5177.86|5176.02|5176.02|0
1628082580000|2021-08-04 13:09:40|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|0
1628082590000|2021-08-04 13:09:50|5178.14|5178.14|5178.1|5178.1|5178.14|5178.14|5178.1|5178.1|0
1628082600000|2021-08-04 13:10:00|5178.53|5178.53|5177.45|5177.45|5178.53|5178.53|5177.45|5177.45|0
1628082610000|2021-08-04 13:10:10|5177.43|5177.43|5176.9|5176.9|5177.43|5177.43|5176.9|5176.9|0
1628082620000|2021-08-04 13:10:20|5176.47|5176.47|5175.51|5175.51|5176.47|5176.47|5175.51|5175.51|0
1628082630000|2021-08-04 13:10:30|5176.23|5176.23|5176.66|5176.66|5176.66|5176.66|5176.23|5176.23|0
1628082640000|2021-08-04 13:10:40|5177.14|5177.14|5176.93|5176.93|5177.14|5177.14|5176.93|5176.93|0
1628082660000|2021-08-04 13:11:00|5176.96|5176.96|5177.16|5177.16|5177.18|5177.18|5176.96|5176.96|0
1628082680000|2021-08-04 13:11:20|5176.94|5176.94|5176.47|5176.47|5176.94|5176.94|5176.47|5176.47|0
1628082690000|2021-08-04 13:11:30|5176.24|5176.24|5174.71|5174.71|5176.24|5176.24|5174.71|5174.71|0
1628082700000|2021-08-04 13:11:40|5174.42|5174.42|5174.64|5174.64|5175.51|5175.51|5174.42|5174.42|0
1628082710000|2021-08-04 13:11:50|5174.42|5174.42|5174.23|5174.23|5174.42|5174.42|5174.19|5174.19|0
1628082720000|2021-08-04 13:12:00|5174.25|5174.25|5174.54|5174.54|5174.54|5174.54|5174.25|5174.25|0
1628082730000|2021-08-04 13:12:10|5175.5|5175.5|5175.73|5175.73|5175.73|5175.73|5175.5|5175.5|0
1628082750000|2021-08-04 13:12:30|5175.68|5175.68|5176.26|5176.26|5176.26|5176.26|5175.68|5175.68|0
1628082760000|2021-08-04 13:12:40|5175.97|5175.97|5175.49|5175.49|5175.97|5175.97|5175.49|5175.49|0
1628082770000|2021-08-04 13:12:50|5175.78|5175.78|5176.53|5176.53|5176.53|5176.53|5175.78|5175.78|0
1628082780000|2021-08-04 13:13:00|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|0
1628082790000|2021-08-04 13:13:10|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|0
1628082810000|2021-08-04 13:13:30|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|0
1628082830000|2021-08-04 13:13:50|5175.86|5175.86|5175.86|5175.86|5175.86|5175.86|5175.86|5175.86|0
1628082840000|2021-08-04 13:14:00|5175.87|5175.87|5176.27|5176.27|5176.31|5176.31|5175.87|5175.87|0
1628082850000|2021-08-04 13:14:10|5176.05|5176.05|5176.07|5176.07|5176.07|5176.07|5176.05|5176.05|0
1628082860000|2021-08-04 13:14:20|5176.36|5176.36|5177.37|5177.37|5177.37|5177.37|5176.36|5176.36|0
1628082870000|2021-08-04 13:14:30|5178.8|5178.8|5178.55|5178.55|5179.24|5179.24|5178.55|5178.55|0
1628082880000|2021-08-04 13:14:40|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|0
1628082890000|2021-08-04 13:14:50|5178.5|5178.5|5178.96|5178.96|5179.19|5179.19|5178.5|5178.5|0
1628082900000|2021-08-04 13:15:00|5179|5179|5179.5|5179.5|5179.5|5179.5|5179|5179|0
1628082910000|2021-08-04 13:15:10|5178.41|5178.41|5178.4|5178.4|5178.41|5178.41|5178.4|5178.4|0
1628082920000|2021-08-04 13:15:20|5178.35|5178.35|5177.63|5177.63|5178.35|5178.35|5177.63|5177.63|0
1628082930000|2021-08-04 13:15:30|5177.34|5177.34|5176.13|5176.13|5177.34|5177.34|5176.12|5176.12|0
1628082940000|2021-08-04 13:15:40|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|0
1628082950000|2021-08-04 13:15:50|5174.21|5174.21|5173.63|5173.63|5174.21|5174.21|5173.05|5173.05|0
1628082960000|2021-08-04 13:16:00|5173.39|5173.39|5173.27|5173.27|5174.31|5174.31|5173.27|5173.27|0
1628082970000|2021-08-04 13:16:10|5173.22|5173.22|5169.8|5169.8|5173.22|5173.22|5169.33|5169.33|0
1628082980000|2021-08-04 13:16:20|5169.77|5169.77|5169.92|5169.92|5169.92|5169.92|5169.05|5169.05|0
1628083000000|2021-08-04 13:16:40|5169.71|5169.71|5170.98|5170.98|5171.43|5171.43|5169.71|5169.71|0
1628083010000|2021-08-04 13:16:50|5171.67|5171.67|5171.31|5171.31|5171.67|5171.67|5171.29|5171.29|0
1628083020000|2021-08-04 13:17:00|5171.09|5171.09|5171.04|5171.04|5171.12|5171.12|5171.04|5171.04|0
1628083030000|2021-08-04 13:17:10|5171.06|5171.06|5170.05|5170.05|5171.06|5171.06|5170.05|5170.05|0
1628083040000|2021-08-04 13:17:20|5169.77|5169.77|5170.34|5170.34|5170.34|5170.34|5169.77|5169.77|0
1628083050000|2021-08-04 13:17:30|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|0
1628083060000|2021-08-04 13:17:40|5170.39|5170.39|5168.52|5168.52|5170.39|5170.39|5168.52|5168.52|0
1628083070000|2021-08-04 13:17:50|5168.09|5168.09|5167.51|5167.51|5168.09|5168.09|5167.51|5167.51|0
1628083080000|2021-08-04 13:18:00|5168.31|5168.31|5168.31|5168.31|5168.31|5168.31|5168.31|5168.31|0
1628083090000|2021-08-04 13:18:10|5168.54|5168.54|5169.34|5169.34|5169.34|5169.34|5168.54|5168.54|0
1628083100000|2021-08-04 13:18:20|5171.76|5171.76|5171.78|5171.78|5171.78|5171.78|5171.76|5171.76|0
1628083110000|2021-08-04 13:18:30|5172.21|5172.21|5172.73|5172.73|5172.95|5172.95|5172.21|5172.21|0
1628083120000|2021-08-04 13:18:40|5173.02|5173.02|5175.14|5175.14|5175.14|5175.14|5173.02|5173.02|0
1628083130000|2021-08-04 13:18:50|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|0
1628083140000|2021-08-04 13:19:00|5175.73|5175.73|5175.72|5175.72|5175.73|5175.73|5175.72|5175.72|0
1628083160000|2021-08-04 13:19:20|5174.85|5174.85|5174.4|5174.4|5174.85|5174.85|5174.4|5174.4|0
1628083170000|2021-08-04 13:19:30|5174.69|5174.69|5174.69|5174.69|5174.69|5174.69|5174.69|5174.69|0
1628083180000|2021-08-04 13:19:40|5174.9|5174.9|5174.32|5174.32|5174.9|5174.9|5174.32|5174.32|0
1628083190000|2021-08-04 13:19:50|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|0
1628083200000|2021-08-04 13:20:00|5173.53|5173.53|5175.18|5175.18|5175.18|5175.18|5172.66|5172.66|0
1628083210000|2021-08-04 13:20:10|5174.7|5174.7|5174.74|5174.74|5174.74|5174.74|5174.7|5174.7|0
1628083220000|2021-08-04 13:20:20|5175.03|5175.03|5173.77|5173.77|5175.03|5175.03|5173.77|5173.77|0
1628083230000|2021-08-04 13:20:30|5173.34|5173.34|5173.1|5173.1|5173.34|5173.34|5173.1|5173.1|0
1628083240000|2021-08-04 13:20:40|5172.88|5172.88|5172.81|5172.81|5173.1|5173.1|5172.81|5172.81|0
1628083250000|2021-08-04 13:20:50|5172.83|5172.83|5171.61|5171.61|5172.88|5172.88|5171.61|5171.61|0
1628083260000|2021-08-04 13:21:00|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|0
1628083270000|2021-08-04 13:21:10|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|0
1628083280000|2021-08-04 13:21:20|5171.05|5171.05|5171.05|5171.05|5171.05|5171.05|5171.05|5171.05|0
1628083290000|2021-08-04 13:21:30|5169.92|5169.92|5170.69|5170.69|5170.9|5170.9|5169.92|5169.92|0
1628083320000|2021-08-04 13:22:00|5171.48|5171.48|5172.21|5172.21|5172.23|5172.23|5171.48|5171.48|0
1628083330000|2021-08-04 13:22:10|5172.5|5172.5|5170.38|5170.38|5172.5|5172.5|5170.38|5170.38|0
1628083340000|2021-08-04 13:22:20|5170.09|5170.09|5170.38|5170.38|5170.38|5170.38|5170.09|5170.09|0
1628083350000|2021-08-04 13:22:30|5170.09|5170.09|5168.65|5168.65|5170.88|5170.88|5168.65|5168.65|0
1628083360000|2021-08-04 13:22:40|5168.44|5168.44|5168.73|5168.73|5168.73|5168.73|5168.44|5168.44|0
1628083380000|2021-08-04 13:23:00|5169.02|5169.02|5169.43|5169.43|5169.45|5169.45|5169.02|5169.02|0
1628083400000|2021-08-04 13:23:20|5169.4|5169.4|5169.69|5169.69|5169.69|5169.69|5169.11|5169.11|0
1628083410000|2021-08-04 13:23:30|5169.97|5169.97|5169.4|5169.4|5170.19|5170.19|5169.4|5169.4|0
1628083420000|2021-08-04 13:23:40|5169.43|5169.43|5169.43|5169.43|5169.43|5169.43|5169.43|5169.43|0
1628083430000|2021-08-04 13:23:50|5169.39|5169.39|5169.65|5169.65|5169.65|5169.65|5169.36|5169.36|0
1628083440000|2021-08-04 13:24:00|5168.72|5168.72|5168.99|5168.99|5169.68|5169.68|5168.72|5168.72|0
1628083460000|2021-08-04 13:24:20|5169.23|5169.23|5169.8|5169.8|5169.8|5169.8|5169.23|5169.23|0
1628083470000|2021-08-04 13:24:30|5169.51|5169.51|5169.28|5169.28|5169.51|5169.51|5169.28|5169.28|0
1628083480000|2021-08-04 13:24:40|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|0
1628083490000|2021-08-04 13:24:50|5169.64|5169.64|5170.36|5170.36|5170.36|5170.36|5169.64|5169.64|0
1628083500000|2021-08-04 13:25:00|5170.64|5170.64|5169.35|5169.35|5170.64|5170.64|5169.35|5169.35|0
1628083520000|2021-08-04 13:25:20|5169.93|5169.93|5171.39|5171.39|5171.39|5171.39|5169.93|5169.93|0
1628083540000|2021-08-04 13:25:40|5172.36|5172.36|5173.49|5173.49|5173.49|5173.49|5172.36|5172.36|0
1628083550000|2021-08-04 13:25:50|5173.92|5173.92|5173.96|5173.96|5173.96|5173.96|5173.92|5173.92|0
1628083570000|2021-08-04 13:26:10|5173.94|5173.94|5176.64|5176.64|5176.71|5176.71|5173.94|5173.94|0
1628083580000|2021-08-04 13:26:20|5177.22|5177.22|5177.5|5177.5|5177.5|5177.5|5177.22|5177.22|0
1628083590000|2021-08-04 13:26:30|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|0
1628083600000|2021-08-04 13:26:40|5176.75|5176.75|5176.75|5176.75|5176.75|5176.75|5176.75|5176.75|0
1628083610000|2021-08-04 13:26:50|5176.51|5176.51|5176.75|5176.75|5176.75|5176.75|5176.51|5176.51|0
1628083620000|2021-08-04 13:27:00|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|0
1628083630000|2021-08-04 13:27:10|5177.54|5177.54|5178.69|5178.69|5178.74|5178.74|5177.54|5177.54|0
1628083640000|2021-08-04 13:27:20|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|0
1628083650000|2021-08-04 13:27:30|5179.27|5179.27|5179.48|5179.48|5179.48|5179.48|5179.27|5179.27|0
1628083680000|2021-08-04 13:28:00|5178.69|5178.69|5179.48|5179.48|5179.48|5179.48|5178.69|5178.69|0
1628083690000|2021-08-04 13:28:10|5179.96|5179.96|5181.95|5181.95|5181.95|5181.95|5179.96|5179.96|0
1628083700000|2021-08-04 13:28:20|5181.66|5181.66|5180.29|5180.29|5181.66|5181.66|5180.01|5180.01|0
1628083710000|2021-08-04 13:28:30|5179.72|5179.72|5179.43|5179.43|5179.72|5179.72|5179.43|5179.43|0
1628083720000|2021-08-04 13:28:40|5180.07|5180.07|5180.55|5180.55|5180.84|5180.84|5180.07|5180.07|0
1628083730000|2021-08-04 13:28:50|5180.77|5180.77|5181.44|5181.44|5181.44|5181.44|5180.77|5180.77|0
1628083740000|2021-08-04 13:29:00|5180.79|5180.79|5179.64|5179.64|5180.79|5180.79|5179.64|5179.64|0
1628083770000|2021-08-04 13:29:30|5178.66|5178.66|5178.9|5178.9|5178.9|5178.9|5178.66|5178.66|0
1628083780000|2021-08-04 13:29:40|5178.93|5178.93|5177.16|5177.16|5178.94|5178.94|5177.16|5177.16|0
1628083790000|2021-08-04 13:29:50|5177.45|5177.45|5172.89|5172.89|5177.45|5177.45|5172.6|5172.6|0
1628083800000|2021-08-04 13:30:00|5172.17|5172.17|5154.46|5154.46|5172.17|5172.17|5153.99|5153.99|0
1628083810000|2021-08-04 13:30:10|5154.17|5154.17|5157.65|5157.65|5157.94|5157.94|5152.14|5152.14|0
1628083820000|2021-08-04 13:30:20|5158.52|5158.52|5164.23|5164.23|5164.9|5164.9|5158.52|5158.52|0
1628083830000|2021-08-04 13:30:30|5163.65|5163.65|5158.76|5158.76|5164.57|5164.57|5158.76|5158.76|0
1628083840000|2021-08-04 13:30:40|5159.05|5159.05|5158.64|5158.64|5160.8|5160.8|5158.35|5158.35|0
1628083850000|2021-08-04 13:30:50|5158.93|5158.93|5162.97|5162.97|5162.97|5162.97|5157.73|5157.73|0
1628083860000|2021-08-04 13:31:00|5162.32|5162.32|5168.42|5168.42|5174.9|5174.9|5162.32|5162.32|0
1628083870000|2021-08-04 13:31:10|5167.56|5167.56|5166.41|5166.41|5167.84|5167.84|5164.56|5164.56|0
1628083880000|2021-08-04 13:31:20|5166.12|5166.12|5154.94|5154.94|5166.12|5166.12|5154.94|5154.94|0
1628083890000|2021-08-04 13:31:30|5154.29|5154.29|5152.57|5152.57|5154.42|5154.42|5147.39|5147.39|0
1628083900000|2021-08-04 13:31:40|5152.14|5152.14|5149.14|5149.14|5152.67|5152.67|5148.85|5148.85|0
1628083910000|2021-08-04 13:31:50|5148.85|5148.85|5150.15|5150.15|5151.08|5151.08|5148.42|5148.42|0
1628083920000|2021-08-04 13:32:00|5148.56|5148.56|5151.2|5151.2|5151.2|5151.2|5142.32|5142.32|0
1628083930000|2021-08-04 13:32:10|5150.33|5150.33|5151.1|5151.1|5151.39|5151.39|5147.81|5147.81|0
1628083940000|2021-08-04 13:32:20|5150.81|5150.81|5151.27|5151.27|5151.56|5151.56|5148.3|5148.3|0
1628083950000|2021-08-04 13:32:30|5151.85|5151.85|5147.4|5147.4|5153.15|5153.15|5147.33|5147.33|0
1628083960000|2021-08-04 13:32:40|5146.82|5146.82|5147.82|5147.82|5147.82|5147.82|5146.18|5146.18|0
1628083970000|2021-08-04 13:32:50|5148.25|5148.25|5150.08|5150.08|5150.72|5150.72|5148.03|5148.03|0
1628083980000|2021-08-04 13:33:00|5149.84|5149.84|5145.15|5145.15|5149.84|5149.84|5145.15|5145.15|0
1628083990000|2021-08-04 13:33:10|5144.93|5144.93|5150.13|5150.13|5150.71|5150.71|5144.21|5144.21|0
1628084000000|2021-08-04 13:33:20|5151|5151|5154.43|5154.43|5157.09|5157.09|5151|5151|0
1628084010000|2021-08-04 13:33:30|5154.2|5154.2|5152.73|5152.73|5154.2|5154.2|5152.73|5152.73|0
1628084020000|2021-08-04 13:33:40|5152.15|5152.15|5154.53|5154.53|5154.93|5154.93|5151.04|5151.04|0
1628084030000|2021-08-04 13:33:50|5153.66|5153.66|5147.82|5147.82|5153.95|5153.95|5145.51|5145.51|0
1628084040000|2021-08-04 13:34:00|5147.53|5147.53|5146.85|5146.85|5147.73|5147.73|5145.79|5145.79|0
1628084050000|2021-08-04 13:34:10|5146.56|5146.56|5145.63|5145.63|5146.56|5146.56|5143.99|5143.99|0
1628084060000|2021-08-04 13:34:20|5145.34|5145.34|5146.86|5146.86|5146.86|5146.86|5142.51|5142.51|0
1628084070000|2021-08-04 13:34:30|5146.57|5146.57|5147.17|5147.17|5147.17|5147.17|5146.57|5146.57|0
1628084080000|2021-08-04 13:34:40|5148.75|5148.75|5147.96|5147.96|5150.7|5150.7|5147.38|5147.38|0
1628084090000|2021-08-04 13:34:50|5146.24|5146.24|5146.96|5146.96|5146.96|5146.96|5145.61|5145.61|0
1628084100000|2021-08-04 13:35:00|5148.9|5148.9|5152.72|5152.72|5153.8|5153.8|5148.9|5148.9|0
1628084110000|2021-08-04 13:35:10|5152.73|5152.73|5160.86|5160.86|5160.86|5160.86|5152.44|5152.44|0
1628084120000|2021-08-04 13:35:20|5161.55|5161.55|5161.62|5161.62|5163.09|5163.09|5161.41|5161.41|0
1628084130000|2021-08-04 13:35:30|5161.33|5161.33|5152.5|5152.5|5161.33|5161.33|5152.07|5152.07|0
1628084140000|2021-08-04 13:35:40|5152.79|5152.79|5154.72|5154.72|5154.72|5154.72|5151.92|5151.92|0
1628084150000|2021-08-04 13:35:50|5155.6|5155.6|5151.81|5151.81|5156.18|5156.18|5151.81|5151.81|0
1628084160000|2021-08-04 13:36:00|5151.24|5151.24|5147.4|5147.4|5151.24|5151.24|5147.4|5147.4|0
1628084170000|2021-08-04 13:36:10|5148.26|5148.26|5149.11|5149.11|5150.36|5150.36|5148.26|5148.26|0
1628084180000|2021-08-04 13:36:20|5147.46|5147.46|5143.06|5143.06|5147.46|5147.46|5143.06|5143.06|0
1628084190000|2021-08-04 13:36:30|5143.35|5143.35|5145.75|5145.75|5146.04|5146.04|5143.06|5143.06|0
1628084200000|2021-08-04 13:36:40|5145.32|5145.32|5147.5|5147.5|5147.5|5147.5|5145.32|5145.32|0
1628084210000|2021-08-04 13:36:50|5147.72|5147.72|5152.04|5152.04|5152.04|5152.04|5147.72|5147.72|0
1628084220000|2021-08-04 13:37:00|5152.05|5152.05|5153|5153|5153|5153|5150.61|5150.61|0
1628084230000|2021-08-04 13:37:10|5151.56|5151.56|5150.77|5150.77|5152.42|5152.42|5149.83|5149.83|0
1628084240000|2021-08-04 13:37:20|5150.48|5150.48|5148.17|5148.17|5150.77|5150.77|5148.17|5148.17|0
1628084250000|2021-08-04 13:37:30|5148.39|5148.39|5142.53|5142.53|5148.97|5148.97|5142.53|5142.53|0
1628084260000|2021-08-04 13:37:40|5141.66|5141.66|5140.65|5140.65|5142.53|5142.53|5140.65|5140.65|0
1628084270000|2021-08-04 13:37:50|5139.8|5139.8|5137.92|5137.92|5139.8|5139.8|5137.92|5137.92|0
1628084280000|2021-08-04 13:38:00|5137.05|5137.05|5137.92|5137.92|5140.15|5140.15|5137.05|5137.05|0
1628084290000|2021-08-04 13:38:10|5137.73|5137.73|5134.32|5134.32|5139.58|5139.58|5133.09|5133.09|0
1628084300000|2021-08-04 13:38:20|5135.14|5135.14|5135.62|5135.62|5136.64|5136.64|5135.14|5135.14|0
1628084310000|2021-08-04 13:38:30|5135.15|5135.15|5132.27|5132.27|5135.15|5135.15|5130.74|5130.74|0
1628084320000|2021-08-04 13:38:40|5132.25|5132.25|5129.83|5129.83|5132.25|5132.25|5129.11|5129.11|0
1628084330000|2021-08-04 13:38:50|5129.54|5129.54|5131.04|5131.04|5131.61|5131.61|5129.35|5129.35|0
1628084340000|2021-08-04 13:39:00|5131.49|5131.49|5133.59|5133.59|5133.95|5133.95|5131.49|5131.49|0
1628084350000|2021-08-04 13:39:10|5134.17|5134.17|5139.89|5139.89|5141.45|5141.45|5134.17|5134.17|0
1628084360000|2021-08-04 13:39:20|5140.6|5140.6|5135.37|5135.37|5140.6|5140.6|5135.33|5135.33|0
1628084370000|2021-08-04 13:39:30|5134.94|5134.94|5133.62|5133.62|5134.94|5134.94|5132.46|5132.46|0
1628084380000|2021-08-04 13:39:40|5133.83|5133.83|5132.3|5132.3|5133.83|5133.83|5131.92|5131.92|0
1628084390000|2021-08-04 13:39:50|5133.38|5133.38|5135.26|5135.26|5137.42|5137.42|5133.38|5133.38|0
1628084400000|2021-08-04 13:40:00|5136.12|5136.12|5131.63|5131.63|5136.12|5136.12|5131.63|5131.63|0
1628084410000|2021-08-04 13:40:10|5130.34|5130.34|5130.86|5130.86|5131.44|5131.44|5129.9|5129.9|0
1628084420000|2021-08-04 13:40:20|5131.3|5131.3|5131.34|5131.34|5132.93|5132.93|5129.03|5129.03|0
1628084430000|2021-08-04 13:40:30|5132.21|5132.21|5133.29|5133.29|5133.29|5133.29|5132.21|5132.21|0
1628084440000|2021-08-04 13:40:40|5134.16|5134.16|5135.8|5135.8|5136.66|5136.66|5133.82|5133.82|0
1628084450000|2021-08-04 13:40:50|5135.83|5135.83|5138.69|5138.69|5138.69|5138.69|5135.83|5135.83|0
1628084460000|2021-08-04 13:41:00|5138.72|5138.72|5140.57|5140.57|5141.28|5141.28|5138.72|5138.72|0
1628084470000|2021-08-04 13:41:10|5140|5140|5136.6|5136.6|5140|5140|5136.6|5136.6|0
1628084480000|2021-08-04 13:41:20|5136.38|5136.38|5135.05|5135.05|5136.38|5136.38|5133.62|5133.62|0
1628084490000|2021-08-04 13:41:30|5136.39|5136.39|5135.6|5135.6|5137.04|5137.04|5135.6|5135.6|0
1628084500000|2021-08-04 13:41:40|5135.31|5135.31|5136.56|5136.56|5136.56|5136.56|5134.73|5134.73|0
1628084510000|2021-08-04 13:41:50|5135.47|5135.47|5136.56|5136.56|5136.56|5136.56|5135.04|5135.04|0
1628084520000|2021-08-04 13:42:00|5137.72|5137.72|5134.53|5134.53|5137.72|5137.72|5134.24|5134.24|0
1628084530000|2021-08-04 13:42:10|5135.18|5135.18|5135.7|5135.7|5135.7|5135.7|5134.22|5134.22|0
1628084540000|2021-08-04 13:42:20|5135.72|5135.72|5133.98|5133.98|5135.72|5135.72|5133.55|5133.55|0
1628084550000|2021-08-04 13:42:30|5133.69|5133.69|5131.49|5131.49|5133.69|5133.69|5131.49|5131.49|0
1628084560000|2021-08-04 13:42:40|5131.26|5131.26|5131.69|5131.69|5131.9|5131.9|5131.26|5131.26|0
1628084570000|2021-08-04 13:42:50|5131.11|5131.11|5129.49|5129.49|5131.11|5131.11|5128.91|5128.91|0
1628084580000|2021-08-04 13:43:00|5129.2|5129.2|5129.47|5129.47|5129.47|5129.47|5128.03|5128.03|0
1628084590000|2021-08-04 13:43:10|5129.18|5129.18|5130.19|5130.19|5130.19|5130.19|5129.18|5129.18|0
1628084600000|2021-08-04 13:43:20|5129.9|5129.9|5131.22|5131.22|5131.5|5131.5|5129.9|5129.9|0
1628084610000|2021-08-04 13:43:30|5131.87|5131.87|5132.92|5132.92|5132.92|5132.92|5131.63|5131.63|0
1628084620000|2021-08-04 13:43:40|5134.37|5134.37|5136.19|5136.19|5136.19|5136.19|5134.37|5134.37|0
1628084630000|2021-08-04 13:43:50|5135.61|5135.61|5134.61|5134.61|5135.61|5135.61|5133.96|5133.96|0
1628084640000|2021-08-04 13:44:00|5134.37|5134.37|5134.08|5134.08|5134.37|5134.37|5133.5|5133.5|0
1628084650000|2021-08-04 13:44:10|5133.5|5133.5|5134.56|5134.56|5135.28|5135.28|5132.92|5132.92|0
1628084660000|2021-08-04 13:44:20|5134.99|5134.99|5136.04|5136.04|5136.38|5136.38|5134.99|5134.99|0
1628084670000|2021-08-04 13:44:30|5135.57|5135.57|5136.15|5136.15|5136.43|5136.43|5135.57|5135.57|0
1628084680000|2021-08-04 13:44:40|5136.26|5136.26|5138.49|5138.49|5138.73|5138.73|5136.26|5136.26|0
1628084690000|2021-08-04 13:44:50|5138.92|5138.92|5139|5139|5139|5139|5138.71|5138.71|0
1628084700000|2021-08-04 13:45:00|5139.95|5139.95|5136.07|5136.07|5139.95|5139.95|5135.68|5135.68|0
1628084710000|2021-08-04 13:45:10|5135.21|5135.21|5131.14|5131.14|5135.64|5135.64|5131.14|5131.14|0
1628084720000|2021-08-04 13:45:20|5131.72|5131.72|5131.72|5131.72|5132.87|5132.87|5131.14|5131.14|0
1628084730000|2021-08-04 13:45:30|5131.14|5131.14|5130.49|5130.49|5131.72|5131.72|5130.49|5130.49|0
1628084740000|2021-08-04 13:45:40|5131.07|5131.07|5131.27|5131.27|5134.55|5134.55|5130.95|5130.95|0
1628084750000|2021-08-04 13:45:50|5131.85|5131.85|5131.59|5131.59|5133.24|5133.24|5130.72|5130.72|0
1628084760000|2021-08-04 13:46:00|5132.23|5132.23|5129.55|5129.55|5134.17|5134.17|5129.55|5129.55|0
1628084770000|2021-08-04 13:46:10|5129.84|5129.84|5127.62|5127.62|5130.55|5130.55|5127.62|5127.62|0
1628084780000|2021-08-04 13:46:20|5127.41|5127.41|5127.17|5127.17|5127.51|5127.51|5125.71|5125.71|0
1628084790000|2021-08-04 13:46:30|5127.19|5127.19|5129.52|5129.52|5129.52|5129.52|5127.19|5127.19|0
1628084800000|2021-08-04 13:46:40|5130.1|5130.1|5130.94|5130.94|5131.23|5131.23|5129.81|5129.81|0
1628084810000|2021-08-04 13:46:50|5130.14|5130.14|5130.22|5130.22|5130.22|5130.22|5129.93|5129.93|0
1628084820000|2021-08-04 13:47:00|5129.64|5129.64|5132.37|5132.37|5132.37|5132.37|5129.64|5129.64|0
1628084830000|2021-08-04 13:47:10|5132.16|5132.16|5132.83|5132.83|5135.96|5135.96|5132.16|5132.16|0
1628084840000|2021-08-04 13:47:20|5132.54|5132.54|5137.76|5137.76|5137.76|5137.76|5132.25|5132.25|0
1628084850000|2021-08-04 13:47:30|5137.47|5137.47|5135.58|5135.58|5137.47|5137.47|5134.35|5134.35|0
1628084860000|2021-08-04 13:47:40|5135.15|5135.15|5135.94|5135.94|5135.94|5135.94|5133.03|5133.03|0
1628084870000|2021-08-04 13:47:50|5136.52|5136.52|5139.13|5139.13|5139.13|5139.13|5136.28|5136.28|0
1628084880000|2021-08-04 13:48:00|5139.42|5139.42|5144.85|5144.85|5145.48|5145.48|5139.42|5139.42|0
1628084890000|2021-08-04 13:48:10|5145.72|5145.72|5153.48|5153.48|5153.48|5153.48|5145.72|5145.72|0
1628084900000|2021-08-04 13:48:20|5153.19|5153.19|5155.16|5155.16|5157.02|5157.02|5152.9|5152.9|0
1628084910000|2021-08-04 13:48:30|5155.45|5155.45|5154.82|5154.82|5159.36|5159.36|5154.54|5154.54|0
1628084920000|2021-08-04 13:48:40|5154.25|5154.25|5153.55|5153.55|5155.11|5155.11|5152.79|5152.79|0
1628084930000|2021-08-04 13:48:50|5153.84|5153.84|5150.53|5150.53|5153.84|5153.84|5149.76|5149.76|0
1628084940000|2021-08-04 13:49:00|5149.95|5149.95|5148.95|5148.95|5149.95|5149.95|5148.69|5148.69|0
1628084950000|2021-08-04 13:49:10|5149.24|5149.24|5155.34|5155.34|5155.7|5155.7|5149.24|5149.24|0
1628084960000|2021-08-04 13:49:20|5155.56|5155.56|5151.65|5151.65|5155.56|5155.56|5150.84|5150.84|0
1628084970000|2021-08-04 13:49:30|5150.84|5150.84|5152.59|5152.59|5152.83|5152.83|5150.82|5150.82|0
1628084980000|2021-08-04 13:49:40|5152.01|5152.01|5154.9|5154.9|5154.9|5154.9|5151.15|5151.15|0
1628084990000|2021-08-04 13:49:50|5154.42|5154.42|5154.66|5154.66|5154.66|5154.66|5154.42|5154.42|0
1628085000000|2021-08-04 13:50:00|5155.14|5155.14|5155.3|5155.3|5156.26|5156.26|5155.06|5155.06|0
1628085010000|2021-08-04 13:50:10|5154.82|5154.82|5158.07|5158.07|5158.07|5158.07|5154.82|5154.82|0
1628085020000|2021-08-04 13:50:20|5158.09|5158.09|5162.41|5162.41|5162.41|5162.41|5158.09|5158.09|0
1628085030000|2021-08-04 13:50:30|5164.68|5164.68|5164.97|5164.97|5165.4|5165.4|5164.68|5164.68|0
1628085040000|2021-08-04 13:50:40|5165.55|5165.55|5171.83|5171.83|5172.48|5172.48|5165.26|5165.26|0
1628085050000|2021-08-04 13:50:50|5171.04|5171.04|5170.05|5170.05|5171.04|5171.04|5169.57|5169.57|0
1628085060000|2021-08-04 13:51:00|5169.33|5169.33|5163.95|5163.95|5169.33|5169.33|5163.95|5163.95|0
1628085070000|2021-08-04 13:51:10|5164.43|5164.43|5164.45|5164.45|5164.45|5164.45|5162.75|5162.75|0
1628085080000|2021-08-04 13:51:20|5164.16|5164.16|5169.88|5169.88|5169.88|5169.88|5164.16|5164.16|0
1628085090000|2021-08-04 13:51:30|5169.92|5169.92|5170.69|5170.69|5170.69|5170.69|5169.92|5169.92|0
1628085100000|2021-08-04 13:51:40|5171.38|5171.38|5174.16|5174.16|5174.16|5174.16|5171.38|5171.38|0
1628085110000|2021-08-04 13:51:50|5174.45|5174.45|5174.68|5174.68|5174.92|5174.92|5174.45|5174.45|0
1628085120000|2021-08-04 13:52:00|5175.33|5175.33|5176.74|5176.74|5178.2|5178.2|5175.33|5175.33|0
1628085130000|2021-08-04 13:52:10|5176.03|5176.03|5176.33|5176.33|5177.12|5177.12|5176.03|5176.03|0
1628085140000|2021-08-04 13:52:20|5176.04|5176.04|5176.89|5176.89|5176.89|5176.89|5176.04|5176.04|0
1628085150000|2021-08-04 13:52:30|5176.46|5176.46|5177.58|5177.58|5177.76|5177.76|5175.93|5175.93|0
1628085160000|2021-08-04 13:52:40|5177.08|5177.08|5176.12|5176.12|5177.08|5177.08|5176.12|5176.12|0
1628085170000|2021-08-04 13:52:50|5175.91|5175.91|5173.34|5173.34|5176.69|5176.69|5172.09|5172.09|0
1628085180000|2021-08-04 13:53:00|5173.05|5173.05|5173.33|5173.33|5174.77|5174.77|5173.05|5173.05|0
1628085190000|2021-08-04 13:53:10|5173.04|5173.04|5173.63|5173.63|5175|5175|5172.69|5172.69|0
1628085200000|2021-08-04 13:53:20|5173.92|5173.92|5168.79|5168.79|5173.92|5173.92|5168.26|5168.26|0
1628085210000|2021-08-04 13:53:30|5169.37|5169.37|5169.99|5169.99|5171.58|5171.58|5169.37|5169.37|0
1628085220000|2021-08-04 13:53:40|5169.75|5169.75|5173.76|5173.76|5173.76|5173.76|5169.75|5169.75|0
1628085230000|2021-08-04 13:53:50|5172.8|5172.8|5172.08|5172.08|5172.8|5172.8|5171.64|5171.64|0
1628085240000|2021-08-04 13:54:00|5171.79|5171.79|5169.66|5169.66|5172.66|5172.66|5169.66|5169.66|0
1628085250000|2021-08-04 13:54:10|5169.37|5169.37|5167.27|5167.27|5169.37|5169.37|5167.27|5167.27|0
1628085260000|2021-08-04 13:54:20|5167.25|5167.25|5167.75|5167.75|5168.33|5168.33|5167.25|5167.25|0
1628085270000|2021-08-04 13:54:30|5167.03|5167.03|5166.6|5166.6|5168.52|5168.52|5166.6|5166.6|0
1628085280000|2021-08-04 13:54:40|5167.07|5167.07|5166.84|5166.84|5167.07|5167.07|5165.56|5165.56|0
1628085290000|2021-08-04 13:54:50|5166.07|5166.07|5165.22|5165.22|5166.07|5166.07|5164.66|5164.66|0
1628085300000|2021-08-04 13:55:00|5165.99|5165.99|5162.66|5162.66|5166.47|5166.47|5162.37|5162.37|0
1628085310000|2021-08-04 13:55:10|5162.33|5162.33|5158.6|5158.6|5162.33|5162.33|5158.02|5158.02|0
1628085320000|2021-08-04 13:55:20|5158.54|5158.54|5158.68|5158.68|5160.48|5160.48|5157.81|5157.81|0
1628085330000|2021-08-04 13:55:30|5158.66|5158.66|5159.46|5159.46|5159.46|5159.46|5158.38|5158.38|0
1628085340000|2021-08-04 13:55:40|5159.22|5159.22|5163.55|5163.55|5163.76|5163.76|5159.22|5159.22|0
1628085350000|2021-08-04 13:55:50|5162.97|5162.97|5161.49|5161.49|5162.97|5162.97|5161.49|5161.49|0
1628085360000|2021-08-04 13:56:00|5161.21|5161.21|5152.91|5152.91|5161.21|5161.21|5152.91|5152.91|0
1628085370000|2021-08-04 13:56:10|5153.2|5153.2|5150.29|5150.29|5153.42|5153.42|5148.36|5148.36|0
1628085380000|2021-08-04 13:56:20|5149.71|5149.71|5149.6|5149.6|5150.03|5150.03|5149.45|5149.45|0
1628085390000|2021-08-04 13:56:30|5149.31|5149.31|5151.66|5151.66|5151.66|5151.66|5149.02|5149.02|0
1628085400000|2021-08-04 13:56:40|5152.52|5152.52|5152.02|5152.02|5153.32|5153.32|5152.02|5152.02|0
1628085410000|2021-08-04 13:56:50|5152.09|5152.09|5151.95|5151.95|5152.67|5152.67|5151.85|5151.85|0
1628085420000|2021-08-04 13:57:00|5151.47|5151.47|5151.39|5151.39|5152.75|5152.75|5150.69|5150.69|0
1628085430000|2021-08-04 13:57:10|5151.17|5151.17|5150.49|5150.49|5151.17|5151.17|5150.43|5150.43|0
1628085440000|2021-08-04 13:57:20|5150.78|5150.78|5149.96|5149.96|5150.78|5150.78|5149.96|5149.96|0
1628085450000|2021-08-04 13:57:30|5149.67|5149.67|5146.07|5146.07|5149.67|5149.67|5146.07|5146.07|0
1628085460000|2021-08-04 13:57:40|5145.86|5145.86|5146.77|5146.77|5147.56|5147.56|5145.35|5145.35|0
1628085470000|2021-08-04 13:57:50|5146.48|5146.48|5146.24|5146.24|5146.48|5146.48|5145.61|5145.61|0
1628085480000|2021-08-04 13:58:00|5147.06|5147.06|5150.55|5150.55|5150.55|5150.55|5147.06|5147.06|0
1628085490000|2021-08-04 13:58:10|5150.84|5150.84|5147|5147|5151.13|5151.13|5147|5147|0
1628085500000|2021-08-04 13:58:20|5147.28|5147.28|5146.52|5146.52|5147.57|5147.57|5144.89|5144.89|0
1628085510000|2021-08-04 13:58:30|5146.23|5146.23|5150.42|5150.42|5150.42|5150.42|5146.23|5146.23|0
1628085520000|2021-08-04 13:58:40|5151.87|5151.87|5153.07|5153.07|5153.76|5153.76|5151.87|5151.87|0
1628085530000|2021-08-04 13:58:50|5152.85|5152.85|5151.15|5151.15|5152.85|5152.85|5150.57|5150.57|0
1628085540000|2021-08-04 13:59:00|5151.58|5151.58|5152.54|5152.54|5153.24|5153.24|5151.58|5151.58|0
1628085550000|2021-08-04 13:59:10|5153.69|5153.69|5152.54|5152.54|5154.27|5154.27|5152.54|5152.54|0
1628085560000|2021-08-04 13:59:20|5151.99|5151.99|5153.84|5153.84|5153.84|5153.84|5151.46|5151.46|0
1628085570000|2021-08-04 13:59:30|5153.12|5153.12|5157.11|5157.11|5157.11|5157.11|5153.12|5153.12|0
1628085580000|2021-08-04 13:59:40|5156.87|5156.87|5155.71|5155.71|5156.87|5156.87|5154.55|5154.55|0
1628085590000|2021-08-04 13:59:50|5155.05|5155.05|5155.76|5155.76|5156.05|5156.05|5155.05|5155.05|0
1628085600000|2021-08-04 14:00:00|5154.76|5154.76|5152.46|5152.46|5154.76|5154.76|5152.46|5152.46|0
1628085610000|2021-08-04 14:00:10|5151.88|5151.88|5153.53|5153.53|5153.72|5153.72|5151.38|5151.38|0
1628085620000|2021-08-04 14:00:20|5153.96|5153.96|5157.48|5157.48|5157.48|5157.48|5153.67|5153.67|0
1628085630000|2021-08-04 14:00:30|5159.63|5159.63|5159.41|5159.41|5163.25|5163.25|5159.41|5159.41|0
1628085640000|2021-08-04 14:00:40|5159.99|5159.99|5159.7|5159.7|5159.99|5159.99|5159.7|5159.7|0
1628085650000|2021-08-04 14:00:50|5160.57|5160.57|5161.63|5161.63|5161.63|5161.63|5159.61|5159.61|0
1628085660000|2021-08-04 14:01:00|5162.11|5162.11|5164.37|5164.37|5164.37|5164.37|5162.11|5162.11|0
1628085670000|2021-08-04 14:01:10|5164.85|5164.85|5169.6|5169.6|5169.6|5169.6|5164.85|5164.85|0
1628085680000|2021-08-04 14:01:20|5169.36|5169.36|5170.63|5170.63|5170.63|5170.63|5168.69|5168.69|0
1628085690000|2021-08-04 14:01:30|5170.39|5170.39|5173.86|5173.86|5173.86|5173.86|5170.39|5170.39|0
1628085700000|2021-08-04 14:01:40|5173.57|5173.57|5175.66|5175.66|5175.66|5175.66|5173.35|5173.35|0
1628085710000|2021-08-04 14:01:50|5175.37|5175.37|5177.25|5177.25|5178.6|5178.6|5175.08|5175.08|0
1628085720000|2021-08-04 14:02:00|5177.73|5177.73|5178.8|5178.8|5178.8|5178.8|5175.63|5175.63|0
1628085730000|2021-08-04 14:02:10|5178.37|5178.37|5178.02|5178.02|5179.19|5179.19|5176.18|5176.18|0
1628085740000|2021-08-04 14:02:20|5178.31|5178.31|5179.85|5179.85|5180.3|5180.3|5178.31|5178.31|0
1628085750000|2021-08-04 14:02:30|5180.56|5180.56|5181.64|5181.64|5183.23|5183.23|5180.56|5180.56|0
1628085760000|2021-08-04 14:02:40|5180.1|5180.1|5178.48|5178.48|5180.1|5180.1|5177.3|5177.3|0
1628085770000|2021-08-04 14:02:50|5179.13|5179.13|5179.41|5179.41|5179.41|5179.41|5176.96|5176.96|0
1628085780000|2021-08-04 14:03:00|5179.13|5179.13|5174.23|5174.23|5179.28|5179.28|5173.94|5173.94|0
1628085790000|2021-08-04 14:03:10|5174.47|5174.47|5173.04|5173.04|5174.73|5174.73|5173.04|5173.04|0
1628085800000|2021-08-04 14:03:20|5174.2|5174.2|5177.31|5177.31|5177.68|5177.68|5174.15|5174.15|0
1628085810000|2021-08-04 14:03:30|5177.6|5177.6|5176.77|5176.77|5177.94|5177.94|5176.48|5176.48|0
1628085820000|2021-08-04 14:03:40|5176.19|5176.19|5179.99|5179.99|5179.99|5179.99|5175.9|5175.9|0
1628085830000|2021-08-04 14:03:50|5180.42|5180.42|5182.32|5182.32|5183.32|5183.32|5180.42|5180.42|0
1628085840000|2021-08-04 14:04:00|5182.1|5182.1|5183.35|5183.35|5183.35|5183.35|5181.84|5181.84|0
1628085850000|2021-08-04 14:04:10|5183.64|5183.64|5182.94|5182.94|5184.67|5184.67|5182.65|5182.65|0
1628085860000|2021-08-04 14:04:20|5182.65|5182.65|5179.69|5179.69|5182.65|5182.65|5179.35|5179.35|0
1628085870000|2021-08-04 14:04:30|5179.4|5179.4|5182.4|5182.4|5182.54|5182.54|5179.4|5179.4|0
1628085880000|2021-08-04 14:04:40|5182.83|5182.83|5183.86|5183.86|5185.99|5185.99|5182.83|5182.83|0
1628085890000|2021-08-04 14:04:50|5184.81|5184.81|5186.86|5186.86|5187.07|5187.07|5184.81|5184.81|0
1628085900000|2021-08-04 14:05:00|5188.23|5188.23|5185.49|5185.49|5188.23|5188.23|5185.49|5185.49|0
1628085910000|2021-08-04 14:05:10|5185.83|5185.83|5183.14|5183.14|5185.83|5185.83|5183.14|5183.14|0
1628085920000|2021-08-04 14:05:20|5183.57|5183.57|5185.51|5185.51|5185.51|5185.51|5183.57|5183.57|0
1628085930000|2021-08-04 14:05:30|5186.38|5186.38|5186.23|5186.23|5186.38|5186.38|5185.8|5185.8|0
1628085940000|2021-08-04 14:05:40|5187.14|5187.14|5188.52|5188.52|5188.52|5188.52|5187.14|5187.14|0
1628085950000|2021-08-04 14:05:50|5188.3|5188.3|5181.48|5181.48|5188.3|5188.3|5181.48|5181.48|0
1628085960000|2021-08-04 14:06:00|5181.76|5181.76|5184.14|5184.14|5184.16|5184.16|5181.76|5181.76|0
1628085970000|2021-08-04 14:06:10|5184.43|5184.43|5182.11|5182.11|5184.43|5184.43|5181.02|5181.02|0
1628085980000|2021-08-04 14:06:20|5182.69|5182.69|5186.33|5186.33|5186.33|5186.33|5182.69|5182.69|0
1628085990000|2021-08-04 14:06:30|5186.91|5186.91|5190.99|5190.99|5190.99|5190.99|5186.91|5186.91|0
1628086000000|2021-08-04 14:06:40|5190.94|5190.94|5191.02|5191.02|5191.23|5191.23|5190.51|5190.51|0
1628086010000|2021-08-04 14:06:50|5190.81|5190.81|5190.4|5190.4|5191.02|5191.02|5190.4|5190.4|0
1628086020000|2021-08-04 14:07:00|5189.82|5189.82|5188.79|5188.79|5190.4|5190.4|5188.79|5188.79|0
1628086030000|2021-08-04 14:07:10|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|5188.32|5188.32|0
1628086040000|2021-08-04 14:07:20|5189.66|5189.66|5192.36|5192.36|5192.65|5192.65|5189.66|5189.66|0
1628086050000|2021-08-04 14:07:30|5192.65|5192.65|5191.35|5191.35|5192.65|5192.65|5190.63|5190.63|0
1628086060000|2021-08-04 14:07:40|5191.06|5191.06|5190.77|5190.77|5191.06|5191.06|5190.48|5190.48|0
1628086070000|2021-08-04 14:07:50|5191.06|5191.06|5192.82|5192.82|5192.82|5192.82|5191.06|5191.06|0
1628086080000|2021-08-04 14:08:00|5193.51|5193.51|5194.91|5194.91|5196.67|5196.67|5193.51|5193.51|0
1628086090000|2021-08-04 14:08:10|5194.33|5194.33|5194.2|5194.2|5194.67|5194.67|5194.15|5194.15|0
1628086100000|2021-08-04 14:08:20|5193.62|5193.62|5194.02|5194.02|5194.02|5194.02|5193.11|5193.11|0
1628086110000|2021-08-04 14:08:30|5193.31|5193.31|5192.42|5192.42|5193.31|5193.31|5192.42|5192.42|0
1628086120000|2021-08-04 14:08:40|5192.2|5192.2|5197.02|5197.02|5197.02|5197.02|5191.91|5191.91|0
1628086130000|2021-08-04 14:08:50|5197.31|5197.31|5198.12|5198.12|5198.12|5198.12|5197.31|5197.31|0
1628086140000|2021-08-04 14:09:00|5198.41|5198.41|5198.53|5198.53|5200.14|5200.14|5198.41|5198.41|0
1628086150000|2021-08-04 14:09:10|5198.24|5198.24|5198.03|5198.03|5198.24|5198.24|5195.86|5195.86|0
1628086160000|2021-08-04 14:09:20|5197.74|5197.74|5198.89|5198.89|5198.89|5198.89|5197.74|5197.74|0
1628086170000|2021-08-04 14:09:30|5198.91|5198.91|5200.35|5200.35|5200.35|5200.35|5198.91|5198.91|0
1628086180000|2021-08-04 14:09:40|5201.6|5201.6|5201.64|5201.64|5201.64|5201.64|5201.35|5201.35|0
1628086190000|2021-08-04 14:09:50|5201.2|5201.2|5198.58|5198.58|5201.2|5201.2|5198.58|5198.58|0
1628086200000|2021-08-04 14:10:00|5198.87|5198.87|5197.41|5197.41|5198.87|5198.87|5197.41|5197.41|0
1628086210000|2021-08-04 14:10:10|5196.93|5196.93|5191.98|5191.98|5197.7|5197.7|5191.69|5191.69|0
1628086220000|2021-08-04 14:10:20|5192.41|5192.41|5193.2|5193.2|5193.49|5193.49|5192.12|5192.12|0
1628086230000|2021-08-04 14:10:30|5193.63|5193.63|5193.85|5193.85|5194.57|5194.57|5193.63|5193.63|0
1628086240000|2021-08-04 14:10:40|5193.61|5193.61|5194.95|5194.95|5194.98|5194.98|5193.61|5193.61|0
1628086250000|2021-08-04 14:10:50|5195.23|5195.23|5196.24|5196.24|5197.25|5197.25|5195.23|5195.23|0
1628086260000|2021-08-04 14:11:00|5195.95|5195.95|5195.19|5195.19|5196.24|5196.24|5195.19|5195.19|0
1628086270000|2021-08-04 14:11:10|5194.9|5194.9|5195.42|5195.42|5195.42|5195.42|5194.9|5194.9|0
1628086280000|2021-08-04 14:11:20|5195.13|5195.13|5196.4|5196.4|5196.4|5196.4|5195.13|5195.13|0
1628086290000|2021-08-04 14:11:30|5195.53|5195.53|5195.1|5195.1|5195.53|5195.53|5195.1|5195.1|0
1628086300000|2021-08-04 14:11:40|5195.11|5195.11|5195.88|5195.88|5195.88|5195.88|5195.11|5195.11|0
1628086310000|2021-08-04 14:11:50|5195.3|5195.3|5195.78|5195.78|5195.81|5195.81|5194.22|5194.22|0
1628086320000|2021-08-04 14:12:00|5196.36|5196.36|5196.07|5196.07|5196.36|5196.36|5196.07|5196.07|0
1628086330000|2021-08-04 14:12:10|5196.65|5196.65|5199.41|5199.41|5199.7|5199.7|5196.29|5196.29|0
1628086340000|2021-08-04 14:12:20|5199.65|5199.65|5200.23|5200.23|5200.52|5200.52|5199.65|5199.65|0
1628086350000|2021-08-04 14:12:30|5200.81|5200.81|5202.63|5202.63|5203.69|5203.69|5200.81|5200.81|0
1628086360000|2021-08-04 14:12:40|5202.92|5202.92|5204.3|5204.3|5204.3|5204.3|5202.92|5202.92|0
1628086370000|2021-08-04 14:12:50|5204.01|5204.01|5205.3|5205.3|5205.3|5205.3|5204.01|5204.01|0
1628086380000|2021-08-04 14:13:00|5205.31|5205.31|5206.15|5206.15|5206.15|5206.15|5204.62|5204.62|0
1628086390000|2021-08-04 14:13:10|5206.22|5206.22|5207.31|5207.31|5207.33|5207.33|5206.22|5206.22|0
1628086410000|2021-08-04 14:13:30|5206.88|5206.88|5206.45|5206.45|5206.88|5206.88|5206.16|5206.16|0
1628086420000|2021-08-04 14:13:40|5207.03|5207.03|5210.6|5210.6|5210.6|5210.6|5207.03|5207.03|0
1628086430000|2021-08-04 14:13:50|5210.89|5210.89|5211.17|5211.17|5211.17|5211.17|5210.89|5210.89|0
1628086440000|2021-08-04 14:14:00|5210.74|5210.74|5209.61|5209.61|5211.2|5211.2|5209.61|5209.61|0
1628086450000|2021-08-04 14:14:10|5208.42|5208.42|5209.85|5209.85|5210.14|5210.14|5207.43|5207.43|0
1628086460000|2021-08-04 14:14:20|5209.56|5209.56|5207.37|5207.37|5209.56|5209.56|5207.11|5207.11|0
1628086470000|2021-08-04 14:14:30|5207.66|5207.66|5211.8|5211.8|5211.87|5211.87|5207.66|5207.66|0
1628086480000|2021-08-04 14:14:40|5211.35|5211.35|5212.28|5212.28|5212.28|5212.28|5211.13|5211.13|0
1628086490000|2021-08-04 14:14:50|5212.86|5212.86|5213.38|5213.38|5213.67|5213.67|5212.86|5212.86|0
1628086500000|2021-08-04 14:15:00|5213.17|5213.17|5211.53|5211.53|5213.17|5213.17|5211.53|5211.53|0
1628086510000|2021-08-04 14:15:10|5211.03|5211.03|5211.12|5211.12|5211.12|5211.12|5210.52|5210.52|0
1628086520000|2021-08-04 14:15:20|5210.83|5210.83|5210.27|5210.27|5210.83|5210.83|5207.98|5207.98|0
1628086530000|2021-08-04 14:15:30|5209.6|5209.6|5205.86|5205.86|5209.6|5209.6|5205.86|5205.86|0
1628086540000|2021-08-04 14:15:40|5206.44|5206.44|5207.85|5207.85|5208.28|5208.28|5206.44|5206.44|0
1628086550000|2021-08-04 14:15:50|5207.37|5207.37|5206.94|5206.94|5207.37|5207.37|5206.94|5206.94|0
1628086560000|2021-08-04 14:16:00|5207.66|5207.66|5206.44|5206.44|5207.95|5207.95|5206.44|5206.44|0
1628086570000|2021-08-04 14:16:10|5206.15|5206.15|5204.2|5204.2|5206.15|5206.15|5204.2|5204.2|0
1628086580000|2021-08-04 14:16:20|5203.91|5203.91|5204.48|5204.48|5204.48|5204.48|5203.62|5203.62|0
1628086590000|2021-08-04 14:16:30|5204.7|5204.7|5207.75|5207.75|5208.04|5208.04|5204.7|5204.7|0
1628086600000|2021-08-04 14:16:40|5207.73|5207.73|5207.77|5207.77|5208.34|5208.34|5207.73|5207.73|0
1628086610000|2021-08-04 14:16:50|5208.34|5208.34|5206.76|5206.76|5208.78|5208.78|5206.76|5206.76|0
1628086620000|2021-08-04 14:17:00|5206.47|5206.47|5205.05|5205.05|5206.47|5206.47|5205.05|5205.05|0
1628086630000|2021-08-04 14:17:10|5204.81|5204.81|5201.91|5201.91|5204.81|5204.81|5201.91|5201.91|0
1628086640000|2021-08-04 14:17:20|5202.39|5202.39|5204.91|5204.91|5204.91|5204.91|5202.39|5202.39|0
1628086650000|2021-08-04 14:17:30|5206.28|5206.28|5206.57|5206.57|5206.57|5206.57|5206.28|5206.28|0
1628086660000|2021-08-04 14:17:40|5206.28|5206.28|5203.98|5203.98|5206.28|5206.28|5203.98|5203.98|0
1628086670000|2021-08-04 14:17:50|5204.27|5204.27|5204.3|5204.3|5204.3|5204.3|5203.48|5203.48|0
1628086680000|2021-08-04 14:18:00|5205.54|5205.54|5207.13|5207.13|5207.42|5207.42|5205.54|5205.54|0
1628086690000|2021-08-04 14:18:10|5206.03|5206.03|5206.32|5206.32|5206.6|5206.6|5206.03|5206.03|0
1628086700000|2021-08-04 14:18:20|5205.88|5205.88|5204.37|5204.37|5206.17|5206.17|5204.37|5204.37|0
1628086710000|2021-08-04 14:18:30|5204.66|5204.66|5204.8|5204.8|5205.59|5205.59|5204.66|5204.66|0
1628086720000|2021-08-04 14:18:40|5203.86|5203.86|5202.26|5202.26|5203.86|5203.86|5202.26|5202.26|0
1628086730000|2021-08-04 14:18:50|5202.24|5202.24|5201.95|5201.95|5202.24|5202.24|5201.66|5201.66|0
1628086740000|2021-08-04 14:19:00|5201.66|5201.66|5197.92|5197.92|5201.66|5201.66|5197.14|5197.14|0
1628086750000|2021-08-04 14:19:10|5198.21|5198.21|5200.71|5200.71|5200.71|5200.71|5197.92|5197.92|0
1628086760000|2021-08-04 14:19:20|5201.45|5201.45|5201.91|5201.91|5201.91|5201.91|5201.15|5201.15|0
1628086770000|2021-08-04 14:19:30|5202.56|5202.56|5205.68|5205.68|5205.68|5205.68|5202.56|5202.56|0
1628086780000|2021-08-04 14:19:40|5205.1|5205.1|5203.73|5203.73|5205.1|5205.1|5203.73|5203.73|0
1628086790000|2021-08-04 14:19:50|5202.3|5202.3|5200.43|5200.43|5202.3|5202.3|5199.99|5199.99|0
1628086800000|2021-08-04 14:20:00|5199.85|5199.85|5201.27|5201.27|5201.27|5201.27|5199.56|5199.56|0
1628086810000|2021-08-04 14:20:10|5201.56|5201.56|5201.27|5201.27|5201.85|5201.85|5201.27|5201.27|0
1628086820000|2021-08-04 14:20:20|5201.56|5201.56|5202.5|5202.5|5202.5|5202.5|5201.56|5201.56|0
1628086830000|2021-08-04 14:20:30|5202.21|5202.21|5204.92|5204.92|5204.92|5204.92|5202.21|5202.21|0
1628086840000|2021-08-04 14:20:40|5204.34|5204.34|5202.68|5202.68|5204.34|5204.34|5202.68|5202.68|0
1628086850000|2021-08-04 14:20:50|5202.97|5202.97|5203.05|5203.05|5203.12|5203.12|5202.25|5202.25|0
1628086860000|2021-08-04 14:21:00|5202.76|5202.76|5205.27|5205.27|5205.27|5205.27|5202.76|5202.76|0
1628086870000|2021-08-04 14:21:10|5205.85|5205.85|5205.99|5205.99|5205.99|5205.99|5205.56|5205.56|0
1628086880000|2021-08-04 14:21:20|5206.28|5206.28|5207.07|5207.07|5207.07|5207.07|5206.28|5206.28|0
1628086890000|2021-08-04 14:21:30|5207.1|5207.1|5204.02|5204.02|5207.1|5207.1|5204.02|5204.02|0
1628086900000|2021-08-04 14:21:40|5204|5204|5203.98|5203.98|5204|5204|5203.98|5203.98|0
1628086910000|2021-08-04 14:21:50|5203.69|5203.69|5203.91|5203.91|5203.91|5203.91|5203.69|5203.69|0
1628086920000|2021-08-04 14:22:00|5203.33|5203.33|5201.67|5201.67|5203.33|5203.33|5201.67|5201.67|0
1628086930000|2021-08-04 14:22:10|5202.18|5202.18|5202.93|5202.93|5202.93|5202.93|5202.18|5202.18|0
1628086940000|2021-08-04 14:22:20|5203.21|5203.21|5202.69|5202.69|5203.5|5203.5|5202.69|5202.69|0
1628086950000|2021-08-04 14:22:30|5202.26|5202.26|5198.39|5198.39|5202.26|5202.26|5198.39|5198.39|0
1628086960000|2021-08-04 14:22:40|5197.74|5197.74|5197.5|5197.5|5197.74|5197.74|5197.07|5197.07|0
1628086970000|2021-08-04 14:22:50|5197.22|5197.22|5194.55|5194.55|5197.22|5197.22|5194.55|5194.55|0
1628086980000|2021-08-04 14:23:00|5194.51|5194.51|5193.87|5193.87|5195.11|5195.11|5193.87|5193.87|0
1628086990000|2021-08-04 14:23:10|5194.44|5194.44|5194.48|5194.48|5194.73|5194.73|5194.19|5194.19|0
1628087000000|2021-08-04 14:23:20|5194.05|5194.05|5191.76|5191.76|5194.05|5194.05|5191.33|5191.33|0
1628087010000|2021-08-04 14:23:30|5191.47|5191.47|5190.82|5190.82|5191.47|5191.47|5190.53|5190.53|0
1628087020000|2021-08-04 14:23:40|5190.53|5190.53|5191.83|5191.83|5191.83|5191.83|5190.24|5190.24|0
1628087030000|2021-08-04 14:23:50|5192.12|5192.12|5192.84|5192.84|5193.36|5193.36|5192.12|5192.12|0
1628087040000|2021-08-04 14:24:00|5192.4|5192.4|5189.42|5189.42|5192.4|5192.4|5189.42|5189.42|0
1628087050000|2021-08-04 14:24:10|5188.92|5188.92|5189.78|5189.78|5189.78|5189.78|5188.92|5188.92|0
1628087060000|2021-08-04 14:24:20|5190.07|5190.07|5188.92|5188.92|5190.5|5190.5|5188.92|5188.92|0
1628087070000|2021-08-04 14:24:30|5189.57|5189.57|5190.9|5190.9|5191.19|5191.19|5189.57|5189.57|0
1628087080000|2021-08-04 14:24:40|5190.61|5190.61|5190.87|5190.87|5190.87|5190.87|5190.11|5190.11|0
1628087090000|2021-08-04 14:24:50|5190.86|5190.86|5192.27|5192.27|5193.06|5193.06|5190.86|5190.86|0
1628087100000|2021-08-04 14:25:00|5192.29|5192.29|5190.43|5190.43|5192.3|5192.3|5190.43|5190.43|0
1628087110000|2021-08-04 14:25:10|5190.38|5190.38|5191.58|5191.58|5191.58|5191.58|5188.86|5188.86|0
1628087120000|2021-08-04 14:25:20|5191.29|5191.29|5191.08|5191.08|5191.29|5191.29|5190.8|5190.8|0
1628087130000|2021-08-04 14:25:30|5190.8|5190.8|5193.32|5193.32|5193.32|5193.32|5190.65|5190.65|0
1628087140000|2021-08-04 14:25:40|5193.03|5193.03|5194.13|5194.13|5194.13|5194.13|5192.55|5192.55|0
1628087150000|2021-08-04 14:25:50|5194.56|5194.56|5195.82|5195.82|5195.82|5195.82|5194.53|5194.53|0
1628087160000|2021-08-04 14:26:00|5196.69|5196.69|5198.67|5198.67|5199.46|5199.46|5196.69|5196.69|0
1628087170000|2021-08-04 14:26:10|5198.96|5198.96|5198.46|5198.46|5199.17|5199.17|5198.46|5198.46|0
1628087180000|2021-08-04 14:26:20|5198.48|5198.48|5197.95|5197.95|5198.48|5198.48|5197.95|5197.95|0
1628087190000|2021-08-04 14:26:30|5197.31|5197.31|5195.72|5195.72|5197.31|5197.31|5195.72|5195.72|0
1628087200000|2021-08-04 14:26:40|5195.5|5195.5|5194.76|5194.76|5195.5|5195.5|5194.31|5194.31|0
1628087210000|2021-08-04 14:26:50|5194.47|5194.47|5196.78|5196.78|5196.78|5196.78|5194.18|5194.18|0
1628087220000|2021-08-04 14:27:00|5196.49|5196.49|5200.97|5200.97|5200.97|5200.97|5196.49|5196.49|0
1628087230000|2021-08-04 14:27:10|5200.68|5200.68|5200.32|5200.32|5200.68|5200.68|5200.04|5200.04|0
1628087240000|2021-08-04 14:27:20|5200.61|5200.61|5201.03|5201.03|5201.04|5201.04|5200.32|5200.32|0
1628087250000|2021-08-04 14:27:30|5200.82|5200.82|5200.25|5200.25|5200.82|5200.82|5199.38|5199.38|0
1628087260000|2021-08-04 14:27:40|5200.97|5200.97|5202.14|5202.14|5202.72|5202.72|5200.39|5200.39|0
1628087270000|2021-08-04 14:27:50|5201.85|5201.85|5200.73|5200.73|5201.85|5201.85|5200.73|5200.73|0
1628087280000|2021-08-04 14:28:00|5202.24|5202.24|5203.02|5203.02|5203.04|5203.04|5202.24|5202.24|0
1628087290000|2021-08-04 14:28:10|5203.31|5203.31|5205.39|5205.39|5205.39|5205.39|5203.31|5203.31|0
1628087300000|2021-08-04 14:28:20|5204.74|5204.74|5203.97|5203.97|5204.74|5204.74|5203.73|5203.73|0
1628087310000|2021-08-04 14:28:30|5203.54|5203.54|5203.3|5203.3|5203.54|5203.54|5201.79|5201.79|0
1628087320000|2021-08-04 14:28:40|5204.39|5204.39|5203.3|5203.3|5204.89|5204.89|5203.3|5203.3|0
1628087330000|2021-08-04 14:28:50|5202.44|5202.44|5201.48|5201.48|5202.44|5202.44|5200.91|5200.91|0
1628087340000|2021-08-04 14:29:00|5201.72|5201.72|5203.99|5203.99|5203.99|5203.99|5201.43|5201.43|0
1628087350000|2021-08-04 14:29:10|5204.57|5204.57|5203.1|5203.1|5204.57|5204.57|5203.1|5203.1|0
1628087360000|2021-08-04 14:29:20|5202.86|5202.86|5203.01|5203.01|5203.01|5203.01|5202.43|5202.43|0
1628087370000|2021-08-04 14:29:30|5202.72|5202.72|5201.92|5201.92|5202.72|5202.72|5200.89|5200.89|0
1628087380000|2021-08-04 14:29:40|5202.36|5202.36|5204.02|5204.02|5204.02|5204.02|5202.36|5202.36|0
1628087390000|2021-08-04 14:29:50|5203.73|5203.73|5203.65|5203.65|5203.94|5203.94|5203.44|5203.44|0
1628087400000|2021-08-04 14:30:00|5204.37|5204.37|5195.7|5195.7|5204.37|5204.37|5193.57|5193.57|0
1628087410000|2021-08-04 14:30:10|5195.41|5195.41|5188.81|5188.81|5195.46|5195.46|5188.23|5188.23|0
1628087420000|2021-08-04 14:30:20|5188.52|5188.52|5186.64|5186.64|5188.52|5188.52|5183.27|5183.27|0
1628087430000|2021-08-04 14:30:30|5187.99|5187.99|5191.2|5191.2|5191.2|5191.2|5187.99|5187.99|0
1628087440000|2021-08-04 14:30:40|5191.06|5191.06|5189.4|5189.4|5191.64|5191.64|5189.16|5189.16|0
1628087450000|2021-08-04 14:30:50|5188.82|5188.82|5186.24|5186.24|5188.82|5188.82|5185.13|5185.13|0
1628087460000|2021-08-04 14:31:00|5186.03|5186.03|5184.92|5184.92|5186.93|5186.93|5184.68|5184.68|0
1628087470000|2021-08-04 14:31:10|5185.5|5185.5|5184.14|5184.14|5185.5|5185.5|5184.12|5184.12|0
1628087480000|2021-08-04 14:31:20|5184.36|5184.36|5178.86|5178.86|5184.36|5184.36|5178.35|5178.35|0
1628087490000|2021-08-04 14:31:30|5178.62|5178.62|5177.11|5177.11|5178.62|5178.62|5176.58|5176.58|0
1628087500000|2021-08-04 14:31:40|5176.83|5176.83|5175.96|5175.96|5177.3|5177.3|5175.29|5175.29|0
1628087510000|2021-08-04 14:31:50|5176.83|5176.83|5174.16|5174.16|5176.83|5176.83|5173.72|5173.72|0
1628087520000|2021-08-04 14:32:00|5173.87|5173.87|5177.62|5177.62|5177.62|5177.62|5173.87|5173.87|0
1628087530000|2021-08-04 14:32:10|5177.91|5177.91|5177.89|5177.89|5178.44|5178.44|5176.99|5176.99|0
1628087540000|2021-08-04 14:32:20|5177.6|5177.6|5175.13|5175.13|5177.6|5177.6|5175.13|5175.13|0
1628087550000|2021-08-04 14:32:30|5176.56|5176.56|5175.6|5175.6|5176.56|5176.56|5175.6|5175.6|0
1628087560000|2021-08-04 14:32:40|5175.55|5175.55|5175.55|5175.55|5175.84|5175.84|5175.55|5175.55|0
1628087570000|2021-08-04 14:32:50|5175.84|5175.84|5176.23|5176.23|5176.55|5176.55|5175.84|5175.84|0
1628087580000|2021-08-04 14:33:00|5176.81|5176.81|5178|5178|5178.21|5178.21|5176.81|5176.81|0
1628087590000|2021-08-04 14:33:10|5178.29|5178.29|5179.28|5179.28|5179.28|5179.28|5178.29|5178.29|0
1628087600000|2021-08-04 14:33:20|5179.86|5179.86|5179.03|5179.03|5181.62|5181.62|5179.03|5179.03|0
1628087610000|2021-08-04 14:33:30|5179.24|5179.24|5180.61|5180.61|5180.61|5180.61|5179.03|5179.03|0
1628087620000|2021-08-04 14:33:40|5180.9|5180.9|5181.17|5181.17|5181.19|5181.19|5180.9|5180.9|0
1628087630000|2021-08-04 14:33:50|5182.25|5182.25|5184.17|5184.17|5184.88|5184.88|5182.25|5182.25|0
1628087640000|2021-08-04 14:34:00|5183.52|5183.52|5178.06|5178.06|5183.52|5183.52|5178.06|5178.06|0
1628087650000|2021-08-04 14:34:10|5177.77|5177.77|5177|5177|5177.77|5177.77|5176.71|5176.71|0
1628087660000|2021-08-04 14:34:20|5176.43|5176.43|5176.37|5176.37|5176.43|5176.43|5175.9|5175.9|0
1628087670000|2021-08-04 14:34:30|5176.33|5176.33|5178.3|5178.3|5178.3|5178.3|5175.67|5175.67|0
1628087680000|2021-08-04 14:34:40|5179.11|5179.11|5184.16|5184.16|5184.91|5184.91|5179.11|5179.11|0
1628087690000|2021-08-04 14:34:50|5184.4|5184.4|5184.58|5184.58|5185.7|5185.7|5183.92|5183.92|0
1628087700000|2021-08-04 14:35:00|5185.72|5185.72|5188.93|5188.93|5188.93|5188.93|5185.72|5185.72|0
1628087710000|2021-08-04 14:35:10|5188.95|5188.95|5187.68|5187.68|5189.84|5189.84|5187.68|5187.68|0
1628087720000|2021-08-04 14:35:20|5187.9|5187.9|5186.85|5186.85|5188.19|5188.19|5186.85|5186.85|0
1628087730000|2021-08-04 14:35:30|5188.32|5188.32|5183.81|5183.81|5188.35|5188.35|5182.95|5182.95|0
1628087740000|2021-08-04 14:35:40|5182.95|5182.95|5178.81|5178.81|5182.95|5182.95|5178.62|5178.62|0
1628087750000|2021-08-04 14:35:50|5178.09|5178.09|5179.07|5179.07|5179.07|5179.07|5177.78|5177.78|0
1628087760000|2021-08-04 14:36:00|5179.5|5179.5|5184.71|5184.71|5185.15|5185.15|5179.5|5179.5|0
1628087770000|2021-08-04 14:36:10|5183.85|5183.85|5182.06|5182.06|5184.19|5184.19|5181.49|5181.49|0
1628087780000|2021-08-04 14:36:20|5182.28|5182.28|5180.26|5180.26|5182.57|5182.57|5180.26|5180.26|0
1628087790000|2021-08-04 14:36:30|5179.78|5179.78|5183.59|5183.59|5183.88|5183.88|5179.78|5179.78|0
1628087800000|2021-08-04 14:36:40|5183.3|5183.3|5183.8|5183.8|5183.8|5183.8|5183.3|5183.3|0
1628087810000|2021-08-04 14:36:50|5184.38|5184.38|5185.59|5185.59|5185.59|5185.59|5184.13|5184.13|0
1628087820000|2021-08-04 14:37:00|5185.09|5185.09|5188.34|5188.34|5188.34|5188.34|5185.09|5185.09|0
1628087830000|2021-08-04 14:37:10|5188.33|5188.33|5188.09|5188.09|5188.38|5188.38|5188.09|5188.09|0
1628087840000|2021-08-04 14:37:20|5187.66|5187.66|5187.16|5187.16|5187.66|5187.66|5187.16|5187.16|0
1628087850000|2021-08-04 14:37:30|5187.37|5187.37|5187.89|5187.89|5188.71|5188.71|5187.37|5187.37|0
1628087860000|2021-08-04 14:37:40|5186.74|5186.74|5187.86|5187.86|5187.86|5187.86|5186.45|5186.45|0
1628087870000|2021-08-04 14:37:50|5188.08|5188.08|5189.37|5189.37|5189.66|5189.66|5188.08|5188.08|0
1628087880000|2021-08-04 14:38:00|5188.94|5188.94|5188.65|5188.65|5188.94|5188.94|5188.43|5188.43|0
1628087890000|2021-08-04 14:38:10|5188.36|5188.36|5186.69|5186.69|5188.36|5188.36|5186.69|5186.69|0
1628087900000|2021-08-04 14:38:20|5186.45|5186.45|5184.46|5184.46|5186.45|5186.45|5184.46|5184.46|0
1628087910000|2021-08-04 14:38:30|5185.13|5185.13|5187.12|5187.12|5187.19|5187.19|5185.13|5185.13|0
1628087920000|2021-08-04 14:38:40|5186.69|5186.69|5185.18|5185.18|5186.69|5186.69|5184.67|5184.67|0
1628087930000|2021-08-04 14:38:50|5184.89|5184.89|5185.18|5185.18|5185.18|5185.18|5184.89|5184.89|0
1628087940000|2021-08-04 14:39:00|5185.39|5185.39|5183.46|5183.46|5185.39|5185.39|5183.45|5183.45|0
1628087950000|2021-08-04 14:39:10|5183.43|5183.43|5184.7|5184.7|5185.28|5185.28|5183.43|5183.43|0
1628087960000|2021-08-04 14:39:20|5184.49|5184.49|5185.07|5185.07|5185.28|5185.28|5184.49|5184.49|0
1628087970000|2021-08-04 14:39:30|5185.3|5185.3|5185.23|5185.23|5185.81|5185.81|5185.23|5185.23|0
1628087980000|2021-08-04 14:39:40|5185.52|5185.52|5186.6|5186.6|5186.6|5186.6|5185.09|5185.09|0
1628087990000|2021-08-04 14:39:50|5188.33|5188.33|5188.57|5188.57|5188.57|5188.57|5188.12|5188.12|0
1628088000000|2021-08-04 14:40:00|5188.59|5188.59|5189.99|5189.99|5189.99|5189.99|5188.59|5188.59|0
1628088010000|2021-08-04 14:40:10|5189.77|5189.77|5189.08|5189.08|5189.77|5189.77|5188.86|5188.86|0
1628088020000|2021-08-04 14:40:20|5189.37|5189.37|5189.87|5189.87|5189.87|5189.87|5189.37|5189.37|0
1628088030000|2021-08-04 14:40:30|5189.9|5189.9|5189.81|5189.81|5189.9|5189.9|5189.81|5189.81|0
1628088040000|2021-08-04 14:40:40|5190.77|5190.77|5193.46|5193.46|5193.72|5193.72|5190.77|5190.77|0
1628088050000|2021-08-04 14:40:50|5193.17|5193.17|5191.45|5191.45|5193.17|5193.17|5191.45|5191.45|0
1628088060000|2021-08-04 14:41:00|5191.73|5191.73|5191.37|5191.37|5191.95|5191.95|5191.37|5191.37|0
1628088070000|2021-08-04 14:41:10|5191.08|5191.08|5189.43|5189.43|5191.08|5191.08|5189.43|5189.43|0
1628088080000|2021-08-04 14:41:20|5189.14|5189.14|5185.26|5185.26|5189.14|5189.14|5185.26|5185.26|0
1628088090000|2021-08-04 14:41:30|5184.68|5184.68|5184.97|5184.97|5184.97|5184.97|5184.68|5184.68|0
1628088100000|2021-08-04 14:41:40|5184.68|5184.68|5186.9|5186.9|5187.42|5187.42|5184.67|5184.67|0
1628088110000|2021-08-04 14:41:50|5187.19|5187.19|5187.19|5187.19|5187.19|5187.19|5187.19|5187.19|0
1628088120000|2021-08-04 14:42:00|5186.9|5186.9|5186.97|5186.97|5186.97|5186.97|5186.68|5186.68|0
1628088130000|2021-08-04 14:42:10|5186.2|5186.2|5186.49|5186.49|5186.49|5186.49|5186.2|5186.2|0
1628088140000|2021-08-04 14:42:20|5186.78|5186.78|5188.82|5188.82|5188.82|5188.82|5186.78|5186.78|0
1628088150000|2021-08-04 14:42:30|5189.25|5189.25|5191.31|5191.31|5191.48|5191.48|5189.25|5189.25|0
1628088160000|2021-08-04 14:42:40|5191.32|5191.32|5191.08|5191.08|5191.32|5191.32|5191.08|5191.08|0
1628088170000|2021-08-04 14:42:50|5191.11|5191.11|5190.6|5190.6|5191.11|5191.11|5190.6|5190.6|0
1628088180000|2021-08-04 14:43:00|5190.02|5190.02|5189.28|5189.28|5190.31|5190.31|5189.28|5189.28|0
1628088190000|2021-08-04 14:43:10|5188.56|5188.56|5186.5|5186.5|5188.56|5188.56|5186.07|5186.07|0
1628088200000|2021-08-04 14:43:20|5187.08|5187.08|5189.09|5189.09|5189.09|5189.09|5186.79|5186.79|0
1628088210000|2021-08-04 14:43:30|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|0
1628088220000|2021-08-04 14:43:40|5188.22|5188.22|5188.01|5188.01|5188.22|5188.22|5187.58|5187.58|0
1628088230000|2021-08-04 14:43:50|5188.3|5188.3|5186.93|5186.93|5188.3|5188.3|5186.93|5186.93|0
1628088240000|2021-08-04 14:44:00|5186.64|5186.64|5187.36|5187.36|5187.36|5187.36|5186.64|5186.64|0
1628088250000|2021-08-04 14:44:10|5186.17|5186.17|5184.87|5184.87|5186.17|5186.17|5184.87|5184.87|0
1628088260000|2021-08-04 14:44:20|5184.58|5184.58|5183.86|5183.86|5184.58|5184.58|5182.99|5182.99|0
1628088270000|2021-08-04 14:44:30|5184.36|5184.36|5186.41|5186.41|5186.41|5186.41|5184.36|5184.36|0
1628088280000|2021-08-04 14:44:40|5187.1|5187.1|5187.39|5187.39|5187.39|5187.39|5187.1|5187.1|0
1628088290000|2021-08-04 14:44:50|5187.61|5187.61|5187.89|5187.89|5188.18|5188.18|5187.61|5187.61|0
1628088300000|2021-08-04 14:45:00|5187.92|5187.92|5186.11|5186.11|5187.92|5187.92|5185.82|5185.82|0
1628088310000|2021-08-04 14:45:10|5185.46|5185.46|5187.05|5187.05|5187.34|5187.34|5185.46|5185.46|0
1628088320000|2021-08-04 14:45:20|5186.33|5186.33|5183.92|5183.92|5186.33|5186.33|5182.44|5182.44|0
1628088330000|2021-08-04 14:45:30|5183.71|5183.71|5180.37|5180.37|5183.71|5183.71|5180.37|5180.37|0
1628088340000|2021-08-04 14:45:40|5180.95|5180.95|5180.35|5180.35|5180.95|5180.95|5180.35|5180.35|0
1628088350000|2021-08-04 14:45:50|5180.57|5180.57|5181.67|5181.67|5181.96|5181.96|5180.57|5180.57|0
1628088360000|2021-08-04 14:46:00|5181.69|5181.69|5180.9|5180.9|5181.69|5181.69|5180.9|5180.9|0
1628088370000|2021-08-04 14:46:10|5180.42|5180.42|5182.74|5182.74|5182.74|5182.74|5180.36|5180.36|0
1628088380000|2021-08-04 14:46:20|5183.03|5183.03|5184.44|5184.44|5184.44|5184.44|5183.03|5183.03|0
1628088390000|2021-08-04 14:46:30|5185.45|5185.45|5185.5|5185.5|5185.5|5185.5|5185.21|5185.21|0
1628088400000|2021-08-04 14:46:40|5185.95|5185.95|5186.57|5186.57|5186.57|5186.57|5185.95|5185.95|0
1628088410000|2021-08-04 14:46:50|5187.52|5187.52|5188.17|5188.17|5188.17|5188.17|5187.52|5187.52|0
1628088420000|2021-08-04 14:47:00|5188.75|5188.75|5188.49|5188.49|5189|5189|5188.28|5188.28|0
1628088430000|2021-08-04 14:47:10|5188.21|5188.21|5188.21|5188.21|5188.21|5188.21|5188.21|5188.21|0
1628088440000|2021-08-04 14:47:20|5187.97|5187.97|5186.43|5186.43|5187.97|5187.97|5186.43|5186.43|0
1628088450000|2021-08-04 14:47:30|5186.64|5186.64|5186.64|5186.64|5186.64|5186.64|5186.64|5186.64|0
1628088460000|2021-08-04 14:47:40|5186.21|5186.21|5186.74|5186.74|5186.74|5186.74|5186|5186|0
1628088470000|2021-08-04 14:47:50|5187.17|5187.17|5188.51|5188.51|5188.73|5188.73|5187.17|5187.17|0
1628088480000|2021-08-04 14:48:00|5188.53|5188.53|5190.04|5190.04|5190.04|5190.04|5188.53|5188.53|0
1628088490000|2021-08-04 14:48:10|5190.47|5190.47|5188.06|5188.06|5191.06|5191.06|5188.06|5188.06|0
1628088500000|2021-08-04 14:48:20|5185.69|5185.69|5186.12|5186.12|5186.41|5186.41|5185.69|5185.69|0
1628088510000|2021-08-04 14:48:30|5185.9|5185.9|5184.26|5184.26|5185.9|5185.9|5184.26|5184.26|0
1628088520000|2021-08-04 14:48:40|5183.78|5183.78|5184.4|5184.4|5184.65|5184.65|5183.78|5183.78|0
1628088530000|2021-08-04 14:48:50|5183.53|5183.53|5180.5|5180.5|5183.53|5183.53|5180|5180|0
1628088540000|2021-08-04 14:49:00|5180.46|5180.46|5179.96|5179.96|5180.75|5180.75|5179.96|5179.96|0
1628088550000|2021-08-04 14:49:10|5180.25|5180.25|5180.3|5180.3|5180.54|5180.54|5179.38|5179.38|0
1628088560000|2021-08-04 14:49:20|5180.06|5180.06|5179.84|5179.84|5180.06|5180.06|5179.84|5179.84|0
1628088570000|2021-08-04 14:49:30|5180.28|5180.28|5180.53|5180.53|5180.53|5180.53|5180.24|5180.24|0
1628088580000|2021-08-04 14:49:40|5180.82|5180.82|5181.54|5181.54|5181.54|5181.54|5180.82|5180.82|0
1628088590000|2021-08-04 14:49:50|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|0
1628088600000|2021-08-04 14:50:00|5182.21|5182.21|5180.97|5180.97|5182.22|5182.22|5180.7|5180.7|0
1628088610000|2021-08-04 14:50:10|5181.19|5181.19|5181.84|5181.84|5183.28|5183.28|5181.19|5181.19|0
1628088620000|2021-08-04 14:50:20|5182.05|5182.05|5182.63|5182.63|5182.63|5182.63|5182.05|5182.05|0
1628088630000|2021-08-04 14:50:30|5182.65|5182.65|5183.01|5183.01|5183.3|5183.3|5182.65|5182.65|0
1628088640000|2021-08-04 14:50:40|5183.3|5183.3|5184.39|5184.39|5184.39|5184.39|5183.3|5183.3|0
1628088660000|2021-08-04 14:51:00|5185.19|5185.19|5186.7|5186.7|5186.91|5186.91|5185.19|5185.19|0
1628088670000|2021-08-04 14:51:10|5186.41|5186.41|5186.68|5186.68|5186.68|5186.68|5186.39|5186.39|0
1628088690000|2021-08-04 14:51:30|5186.97|5186.97|5184.96|5184.96|5187.5|5187.5|5184.96|5184.96|0
1628088700000|2021-08-04 14:51:40|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|0
1628088710000|2021-08-04 14:51:50|5184.16|5184.16|5183.8|5183.8|5184.38|5184.38|5183.8|5183.8|0
1628088720000|2021-08-04 14:52:00|5184.49|5184.49|5185.76|5185.76|5185.76|5185.76|5184.49|5184.49|0
1628088730000|2021-08-04 14:52:10|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|5186.41|0
1628088740000|2021-08-04 14:52:20|5185.5|5185.5|5186.61|5186.61|5186.61|5186.61|5185.5|5185.5|0
1628088750000|2021-08-04 14:52:30|5186.32|5186.32|5184.81|5184.81|5186.8|5186.8|5184.81|5184.81|0
1628088760000|2021-08-04 14:52:40|5183.64|5183.64|5182.8|5182.8|5183.64|5183.64|5182.8|5182.8|0
1628088770000|2021-08-04 14:52:50|5183.33|5183.33|5183.04|5183.04|5183.62|5183.62|5183.04|5183.04|0
1628088780000|2021-08-04 14:53:00|5182.8|5182.8|5183.57|5183.57|5183.85|5183.85|5182.8|5182.8|0
1628088790000|2021-08-04 14:53:10|5183.28|5183.28|5183.87|5183.87|5183.87|5183.87|5183.28|5183.28|0
1628088810000|2021-08-04 14:53:30|5183.85|5183.85|5183.85|5183.85|5183.85|5183.85|5183.85|5183.85|0
1628088820000|2021-08-04 14:53:40|5183.57|5183.57|5183.57|5183.57|5183.57|5183.57|5183.57|5183.57|0
1628088830000|2021-08-04 14:53:50|5183.85|5183.85|5183.38|5183.38|5183.85|5183.85|5183.14|5183.14|0
1628088840000|2021-08-04 14:54:00|5183.67|5183.67|5183.92|5183.92|5183.92|5183.92|5183.59|5183.59|0
1628088850000|2021-08-04 14:54:10|5184.14|5184.14|5184.09|5184.09|5184.61|5184.61|5184.09|5184.09|0
1628088860000|2021-08-04 14:54:20|5183.8|5183.8|5183.82|5183.82|5183.82|5183.82|5183.05|5183.05|0
1628088870000|2021-08-04 14:54:30|5184.11|5184.11|5184.69|5184.69|5184.69|5184.69|5184.11|5184.11|0
1628088880000|2021-08-04 14:54:40|5184.98|5184.98|5185.41|5185.41|5185.41|5185.41|5184.98|5184.98|0
1628088890000|2021-08-04 14:54:50|5185.65|5185.65|5184.57|5184.57|5185.65|5185.65|5184.57|5184.57|0
1628088900000|2021-08-04 14:55:00|5184.14|5184.14|5183.64|5183.64|5185.1|5185.1|5183.64|5183.64|0
1628088910000|2021-08-04 14:55:10|5182.35|5182.35|5179.76|5179.76|5182.35|5182.35|5179.71|5179.71|0
1628088920000|2021-08-04 14:55:20|5179.54|5179.54|5179.77|5179.77|5179.77|5179.77|5179.54|5179.54|0
1628088930000|2021-08-04 14:55:30|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5178.9|5178.9|0
1628088940000|2021-08-04 14:55:40|5179.5|5179.5|5180.39|5180.39|5180.61|5180.61|5179.5|5179.5|0
1628088950000|2021-08-04 14:55:50|5180.11|5180.11|5179.51|5179.51|5180.11|5180.11|5179.51|5179.51|0
1628088960000|2021-08-04 14:56:00|5179.8|5179.8|5178.77|5178.77|5179.8|5179.8|5178.77|5178.77|0
1628088970000|2021-08-04 14:56:10|5178.06|5178.06|5179.62|5179.62|5179.62|5179.62|5177.84|5177.84|0
1628088980000|2021-08-04 14:56:20|5179.59|5179.59|5178.43|5178.43|5179.59|5179.59|5178.43|5178.43|0
1628088990000|2021-08-04 14:56:30|5178.72|5178.72|5176.78|5176.78|5178.72|5178.72|5176.78|5176.78|0
1628089000000|2021-08-04 14:56:40|5177.23|5177.23|5177.52|5177.52|5177.52|5177.52|5177.23|5177.23|0
1628089010000|2021-08-04 14:56:50|5177.28|5177.28|5177.07|5177.07|5177.28|5177.28|5177.07|5177.07|0
1628089020000|2021-08-04 14:57:00|5177.36|5177.36|5178.83|5178.83|5178.83|5178.83|5177.36|5177.36|0
1628089030000|2021-08-04 14:57:10|5179.04|5179.04|5178.59|5178.59|5179.04|5179.04|5178.3|5178.3|0
1628089040000|2021-08-04 14:57:20|5178.83|5178.83|5182.54|5182.54|5182.54|5182.54|5178.83|5178.83|0
1628089050000|2021-08-04 14:57:30|5182.78|5182.78|5182.3|5182.3|5182.78|5182.78|5182.3|5182.3|0
1628089060000|2021-08-04 14:57:40|5182.32|5182.32|5182.07|5182.07|5182.32|5182.32|5182.04|5182.04|0
1628089080000|2021-08-04 14:58:00|5182.36|5182.36|5181.62|5181.62|5182.36|5182.36|5181.19|5181.19|0
1628089090000|2021-08-04 14:58:10|5181.33|5181.33|5179.2|5179.2|5181.33|5181.33|5179.2|5179.2|0
1628089100000|2021-08-04 14:58:20|5179.92|5179.92|5181.28|5181.28|5181.28|5181.28|5179.92|5179.92|0
1628089110000|2021-08-04 14:58:30|5181.86|5181.86|5181.04|5181.04|5181.86|5181.86|5181.04|5181.04|0
1628089120000|2021-08-04 14:58:40|5180.61|5180.61|5180.61|5180.61|5180.61|5180.61|5180.61|5180.61|0
1628089130000|2021-08-04 14:58:50|5181.19|5181.19|5181.19|5181.19|5181.19|5181.19|5181.19|5181.19|0
1628089140000|2021-08-04 14:59:00|5180.9|5180.9|5178.53|5178.53|5180.9|5180.9|5178.53|5178.53|0
1628089150000|2021-08-04 14:59:10|5178.24|5178.24|5177.95|5177.95|5178.24|5178.24|5177.95|5177.95|0
1628089170000|2021-08-04 14:59:30|5178.82|5178.82|5179.51|5179.51|5179.51|5179.51|5178.82|5178.82|0
1628089180000|2021-08-04 14:59:40|5179.3|5179.3|5178.83|5178.83|5179.3|5179.3|5178.83|5178.83|0
1628089190000|2021-08-04 14:59:50|5179.04|5179.04|5179.51|5179.51|5179.54|5179.54|5179.04|5179.04|0
1628089200000|2021-08-04 15:00:00|5179.8|5179.8|5181.62|5181.62|5181.62|5181.62|5179.8|5179.8|0
1628089210000|2021-08-04 15:00:10|5182.19|5182.19|5182.96|5182.96|5182.96|5182.96|5182.19|5182.19|0
1628089220000|2021-08-04 15:00:20|5182.97|5182.97|5184.96|5184.96|5184.96|5184.96|5182.97|5182.97|0
1628089230000|2021-08-04 15:00:30|5185.82|5185.82|5186.54|5186.54|5186.54|5186.54|5185.82|5185.82|0
1628089240000|2021-08-04 15:00:40|5186.78|5186.78|5183.46|5183.46|5186.78|5186.78|5183.46|5183.46|0
1628089250000|2021-08-04 15:00:50|5183.22|5183.22|5180.26|5180.26|5183.22|5183.22|5180.24|5180.24|0
1628089260000|2021-08-04 15:01:00|5180.5|5180.5|5180.42|5180.42|5181.24|5181.24|5180.42|5180.42|0
1628089270000|2021-08-04 15:01:10|5180.71|5180.71|5179.01|5179.01|5180.71|5180.71|5179.01|5179.01|0
1628089280000|2021-08-04 15:01:20|5179.3|5179.3|5180.07|5180.07|5180.07|5180.07|5178.72|5178.72|0
1628089290000|2021-08-04 15:01:30|5180.3|5180.3|5181.98|5181.98|5182.22|5182.22|5180.3|5180.3|0
1628089300000|2021-08-04 15:01:40|5182.68|5182.68|5183.53|5183.53|5184.04|5184.04|5182.68|5182.68|0
1628089310000|2021-08-04 15:01:50|5183.82|5183.82|5183.53|5183.53|5183.82|5183.82|5183.53|5183.53|0
1628089320000|2021-08-04 15:02:00|5183.82|5183.82|5184.4|5184.4|5184.4|5184.4|5183.82|5183.82|0
1628089330000|2021-08-04 15:02:10|5184.83|5184.83|5185.05|5185.05|5185.31|5185.31|5184.83|5184.83|0
1628089340000|2021-08-04 15:02:20|5185.5|5185.5|5185.48|5185.48|5185.5|5185.5|5185.48|5185.48|0
1628089350000|2021-08-04 15:02:30|5185.77|5185.77|5186.04|5186.04|5186.04|5186.04|5185.75|5185.75|0
1628089360000|2021-08-04 15:02:40|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|0
1628089370000|2021-08-04 15:02:50|5186.28|5186.28|5187.31|5187.31|5187.31|5187.31|5186.28|5186.28|0
1628089380000|2021-08-04 15:03:00|5187.3|5187.3|5188.04|5188.04|5188.04|5188.04|5187.3|5187.3|0
1628089390000|2021-08-04 15:03:10|5188.25|5188.25|5188.58|5188.58|5188.58|5188.58|5188.25|5188.25|0
1628089400000|2021-08-04 15:03:20|5188.62|5188.62|5187.42|5187.42|5188.62|5188.62|5187.42|5187.42|0
1628089410000|2021-08-04 15:03:30|5188.4|5188.4|5188.62|5188.62|5188.62|5188.62|5188.11|5188.11|0
1628089420000|2021-08-04 15:03:40|5188.83|5188.83|5188.83|5188.83|5188.83|5188.83|5188.83|5188.83|0
1628089430000|2021-08-04 15:03:50|5188.62|5188.62|5190.3|5190.3|5190.58|5190.58|5188.62|5188.62|0
1628089440000|2021-08-04 15:04:00|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|5190.51|0
1628089450000|2021-08-04 15:04:10|5191.47|5191.47|5191.25|5191.25|5191.47|5191.47|5191.25|5191.25|0
1628089460000|2021-08-04 15:04:20|5190.96|5190.96|5190.74|5190.74|5190.96|5190.96|5190.24|5190.24|0
1628089470000|2021-08-04 15:04:30|5190.53|5190.53|5190.53|5190.53|5190.53|5190.53|5190.53|5190.53|0
1628089480000|2021-08-04 15:04:40|5190.74|5190.74|5190.96|5190.96|5190.96|5190.96|5190.74|5190.74|0
1628089490000|2021-08-04 15:04:50|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|0
1628089500000|2021-08-04 15:05:00|5190.46|5190.46|5190.48|5190.48|5190.77|5190.77|5189.9|5189.9|0
1628089510000|2021-08-04 15:05:10|5191.75|5191.75|5192.59|5192.59|5192.59|5192.59|5191.75|5191.75|0
1628089520000|2021-08-04 15:05:20|5193.11|5193.11|5195.09|5195.09|5195.09|5195.09|5193.11|5193.11|0
1628089530000|2021-08-04 15:05:30|5195.1|5195.1|5195.64|5195.64|5196.29|5196.29|5195.1|5195.1|0
1628089540000|2021-08-04 15:05:40|5195.06|5195.06|5195.08|5195.08|5195.08|5195.08|5194.79|5194.79|0
1628089550000|2021-08-04 15:05:50|5194.79|5194.79|5194.55|5194.55|5194.79|5194.79|5194.33|5194.33|0
1628089560000|2021-08-04 15:06:00|5194.26|5194.26|5194.26|5194.26|5194.26|5194.26|5193.97|5193.97|0
1628089570000|2021-08-04 15:06:10|5195.48|5195.48|5195.48|5195.48|5195.48|5195.48|5195.48|5195.48|0
1628089580000|2021-08-04 15:06:20|5195.46|5195.46|5195.03|5195.03|5195.46|5195.46|5195.03|5195.03|0
1628089590000|2021-08-04 15:06:30|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|0
1628089600000|2021-08-04 15:06:40|5193.85|5193.85|5193.1|5193.1|5193.85|5193.85|5192.57|5192.57|0
1628089610000|2021-08-04 15:06:50|5193.39|5193.39|5193.86|5193.86|5193.86|5193.86|5193.39|5193.39|0
1628089620000|2021-08-04 15:07:00|5194.12|5194.12|5194.41|5194.41|5195.13|5195.13|5194.12|5194.12|0
1628089640000|2021-08-04 15:07:20|5194.62|5194.62|5194.62|5194.62|5194.62|5194.62|5194.62|5194.62|0
1628089650000|2021-08-04 15:07:30|5194.15|5194.15|5193.89|5193.89|5194.15|5194.15|5193.89|5193.89|0
1628089660000|2021-08-04 15:07:40|5193.67|5193.67|5193.89|5193.89|5193.89|5193.89|5193.65|5193.65|0
1628089670000|2021-08-04 15:07:50|5193.2|5193.2|5190.46|5190.46|5193.2|5193.2|5190.46|5190.46|0
1628089680000|2021-08-04 15:08:00|5190.68|5190.68|5191.9|5191.9|5191.9|5191.9|5190.68|5190.68|0
1628089690000|2021-08-04 15:08:10|5191.61|5191.61|5190.7|5190.7|5191.9|5191.9|5190.7|5190.7|0
1628089700000|2021-08-04 15:08:20|5190.49|5190.49|5190.47|5190.47|5190.49|5190.49|5190.47|5190.47|0
1628089710000|2021-08-04 15:08:30|5190.45|5190.45|5189.15|5189.15|5190.45|5190.45|5189.15|5189.15|0
1628089720000|2021-08-04 15:08:40|5189.36|5189.36|5189.39|5189.39|5189.97|5189.97|5189.36|5189.36|0
1628089740000|2021-08-04 15:09:00|5188.89|5188.89|5189.1|5189.1|5189.1|5189.1|5188.65|5188.65|0
1628089750000|2021-08-04 15:09:10|5188.6|5188.6|5188.31|5188.31|5188.6|5188.6|5188.31|5188.31|0
1628089760000|2021-08-04 15:09:20|5188.02|5188.02|5188.6|5188.6|5188.6|5188.6|5188.02|5188.02|0
1628089770000|2021-08-04 15:09:30|5188.36|5188.36|5187.16|5187.16|5188.36|5188.36|5187.16|5187.16|0
1628089780000|2021-08-04 15:09:40|5186.87|5186.87|5185.66|5185.66|5186.87|5186.87|5185.66|5185.66|0
1628089790000|2021-08-04 15:09:50|5185.37|5185.37|5185.08|5185.08|5185.37|5185.37|5185.08|5185.08|0
1628089800000|2021-08-04 15:10:00|5185.3|5185.3|5184.13|5184.13|5185.3|5185.3|5184.13|5184.13|0
1628089810000|2021-08-04 15:10:10|5183.91|5183.91|5183.06|5183.06|5184.2|5184.2|5183.06|5183.06|0
1628089820000|2021-08-04 15:10:20|5183.27|5183.27|5179.97|5179.97|5183.27|5183.27|5179.97|5179.97|0
1628089830000|2021-08-04 15:10:30|5180.18|5180.18|5180.88|5180.88|5181.11|5181.11|5180.18|5180.18|0
1628089840000|2021-08-04 15:10:40|5180.64|5180.64|5180.81|5180.81|5180.81|5180.81|5180.06|5180.06|0
1628089850000|2021-08-04 15:10:50|5180.79|5180.79|5181.5|5181.5|5181.5|5181.5|5180.11|5180.11|0
1628089860000|2021-08-04 15:11:00|5181.52|5181.52|5184.42|5184.42|5184.42|5184.42|5181.52|5181.52|0
1628089870000|2021-08-04 15:11:10|5184.71|5184.71|5184.56|5184.56|5185|5185|5184.56|5184.56|0
1628089880000|2021-08-04 15:11:20|5184.58|5184.58|5183.81|5183.81|5184.58|5184.58|5183.81|5183.81|0
1628089890000|2021-08-04 15:11:30|5183.59|5183.59|5185.29|5185.29|5185.29|5185.29|5183.59|5183.59|0
1628089900000|2021-08-04 15:11:40|5185.87|5185.87|5186.12|5186.12|5186.6|5186.6|5185.87|5185.87|0
1628089910000|2021-08-04 15:11:50|5186.6|5186.6|5186.36|5186.36|5186.6|5186.6|5186.36|5186.36|0
1628089920000|2021-08-04 15:12:00|5186.38|5186.38|5186.62|5186.62|5186.62|5186.62|5186.38|5186.38|0
1628089930000|2021-08-04 15:12:10|5186.91|5186.91|5186.89|5186.89|5187.37|5187.37|5186.67|5186.67|0
1628089940000|2021-08-04 15:12:20|5186.93|5186.93|5187.22|5187.22|5187.22|5187.22|5186.93|5186.93|0
1628089950000|2021-08-04 15:12:30|5187|5187|5185.2|5185.2|5187|5187|5185.2|5185.2|0
1628089960000|2021-08-04 15:12:40|5185.46|5185.46|5185.46|5185.46|5185.46|5185.46|5185.46|5185.46|0
1628089970000|2021-08-04 15:12:50|5185.25|5185.25|5186.04|5186.04|5186.04|5186.04|5185.25|5185.25|0
1628089980000|2021-08-04 15:13:00|5186.33|5186.33|5186.62|5186.62|5186.62|5186.62|5186.33|5186.33|0
1628089990000|2021-08-04 15:13:10|5185.35|5185.35|5184.53|5184.53|5185.35|5185.35|5184.53|5184.53|0
1628090000000|2021-08-04 15:13:20|5184.77|5184.77|5184.26|5184.26|5184.77|5184.77|5184.25|5184.25|0
1628090010000|2021-08-04 15:13:30|5183.97|5183.97|5183.64|5183.64|5183.97|5183.97|5183.64|5183.64|0
1628090020000|2021-08-04 15:13:40|5183.16|5183.16|5181.5|5181.5|5183.16|5183.16|5181.5|5181.5|0
1628090030000|2021-08-04 15:13:50|5181.48|5181.48|5181.55|5181.55|5181.55|5181.55|5181.26|5181.26|0
1628090040000|2021-08-04 15:14:00|5181.57|5181.57|5181.11|5181.11|5181.57|5181.57|5180.44|5180.44|0
1628090050000|2021-08-04 15:14:10|5181.33|5181.33|5182.86|5182.86|5182.86|5182.86|5181.33|5181.33|0
1628090060000|2021-08-04 15:14:20|5183.15|5183.15|5183.52|5183.52|5183.52|5183.52|5182.94|5182.94|0
1628090070000|2021-08-04 15:14:30|5183.54|5183.54|5184.29|5184.29|5184.29|5184.29|5183.54|5183.54|0
1628090080000|2021-08-04 15:14:40|5184.58|5184.58|5183.95|5183.95|5184.58|5184.58|5183.66|5183.66|0
1628090090000|2021-08-04 15:14:50|5184.19|5184.19|5183.97|5183.97|5184.19|5184.19|5183.97|5183.97|0
1628090100000|2021-08-04 15:15:00|5184.19|5184.19|5183.84|5183.84|5184.93|5184.93|5183.84|5183.84|0
1628090110000|2021-08-04 15:15:10|5184.08|5184.08|5183.32|5183.32|5184.08|5184.08|5183.32|5183.32|0
1628090120000|2021-08-04 15:15:20|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|5183.6|0
1628090130000|2021-08-04 15:15:30|5184.1|5184.1|5185.35|5185.35|5185.64|5185.64|5184.1|5184.1|0
1628090140000|2021-08-04 15:15:40|5185.34|5185.34|5184.84|5184.84|5185.57|5185.57|5184.84|5184.84|0
1628090150000|2021-08-04 15:15:50|5185.13|5185.13|5185.13|5185.13|5185.13|5185.13|5184.91|5184.91|0
1628090160000|2021-08-04 15:16:00|5185.34|5185.34|5185.63|5185.63|5185.63|5185.63|5185.34|5185.34|0
1628090170000|2021-08-04 15:16:10|5185.92|5185.92|5188.44|5188.44|5188.44|5188.44|5185.92|5185.92|0
1628090180000|2021-08-04 15:16:20|5188.68|5188.68|5187.97|5187.97|5188.68|5188.68|5187.97|5187.97|0
1628090190000|2021-08-04 15:16:30|5187.68|5187.68|5187.66|5187.66|5187.87|5187.87|5187.44|5187.44|0
1628090200000|2021-08-04 15:16:40|5187.42|5187.42|5186.7|5186.7|5187.42|5187.42|5186.7|5186.7|0
1628090210000|2021-08-04 15:16:50|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.22|5186.22|0
1628090220000|2021-08-04 15:17:00|5186.7|5186.7|5188.38|5188.38|5188.38|5188.38|5186.7|5186.7|0
1628090230000|2021-08-04 15:17:10|5187.95|5187.95|5187.71|5187.71|5187.95|5187.95|5187.71|5187.71|0
1628090240000|2021-08-04 15:17:20|5187.49|5187.49|5187.44|5187.44|5187.49|5187.49|5186.27|5186.27|0
1628090250000|2021-08-04 15:17:30|5187.9|5187.9|5188.18|5188.18|5188.18|5188.18|5187.9|5187.9|0
1628090260000|2021-08-04 15:17:40|5187.71|5187.71|5187.13|5187.13|5188|5188|5187.13|5187.13|0
1628090270000|2021-08-04 15:17:50|5187.71|5187.71|5187.73|5187.73|5187.73|5187.73|5187.71|5187.71|0
1628090280000|2021-08-04 15:18:00|5188.66|5188.66|5188.44|5188.44|5188.66|5188.66|5188.42|5188.42|0
1628090290000|2021-08-04 15:18:10|5188.46|5188.46|5189.03|5189.03|5189.04|5189.04|5188.46|5188.46|0
1628090300000|2021-08-04 15:18:20|5188.81|5188.81|5188.99|5188.99|5189.03|5189.03|5188.25|5188.25|0
1628090310000|2021-08-04 15:18:30|5189.71|5189.71|5189.49|5189.49|5189.71|5189.71|5189.49|5189.49|0
1628090320000|2021-08-04 15:18:40|5189.2|5189.2|5188.73|5188.73|5189.2|5189.2|5188.73|5188.73|0
1628090340000|2021-08-04 15:19:00|5189.01|5189.01|5188.73|5188.73|5189.01|5189.01|5188.73|5188.73|0
1628090350000|2021-08-04 15:19:10|5188.44|5188.44|5187.17|5187.17|5188.44|5188.44|5186.95|5186.95|0
1628090370000|2021-08-04 15:19:30|5186.93|5186.93|5187.51|5187.51|5187.51|5187.51|5186.93|5186.93|0
1628090380000|2021-08-04 15:19:40|5188.25|5188.25|5189.24|5189.24|5189.25|5189.25|5188.25|5188.25|0
1628090390000|2021-08-04 15:19:50|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|5189.26|0
1628090400000|2021-08-04 15:20:00|5189.47|5189.47|5190.75|5190.75|5190.75|5190.75|5189.47|5189.47|0
1628090410000|2021-08-04 15:20:10|5190.74|5190.74|5189.97|5189.97|5191.22|5191.22|5189.73|5189.73|0
1628090420000|2021-08-04 15:20:20|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|0
1628090430000|2021-08-04 15:20:30|5189.44|5189.44|5189.39|5189.39|5189.44|5189.44|5188.89|5188.89|0
1628090440000|2021-08-04 15:20:40|5190.26|5190.26|5190.26|5190.26|5190.3|5190.3|5190.26|5190.26|0
1628090450000|2021-08-04 15:20:50|5189.97|5189.97|5187.84|5187.84|5189.97|5189.97|5187.84|5187.84|0
1628090460000|2021-08-04 15:21:00|5187.55|5187.55|5187.32|5187.32|5187.55|5187.55|5187.03|5187.03|0
1628090470000|2021-08-04 15:21:10|5187.75|5187.75|5189.71|5189.71|5189.71|5189.71|5187.75|5187.75|0
1628090480000|2021-08-04 15:21:20|5190|5190|5191.33|5191.33|5191.35|5191.35|5190|5190|0
1628090490000|2021-08-04 15:21:30|5192.19|5192.19|5192.05|5192.05|5192.63|5192.63|5192.05|5192.05|0
1628090500000|2021-08-04 15:21:40|5191.76|5191.76|5192.57|5192.57|5192.57|5192.57|5191.76|5191.76|0
1628090510000|2021-08-04 15:21:50|5192.81|5192.81|5192.34|5192.34|5192.81|5192.81|5192.34|5192.34|0
1628090520000|2021-08-04 15:22:00|5192.05|5192.05|5190.51|5190.51|5192.29|5192.29|5190.51|5190.51|0
1628090530000|2021-08-04 15:22:10|5190.22|5190.22|5189.29|5189.29|5190.22|5190.22|5189.29|5189.29|0
1628090540000|2021-08-04 15:22:20|5188.71|5188.71|5188.93|5188.93|5188.93|5188.93|5188.11|5188.11|0
1628090550000|2021-08-04 15:22:30|5188.64|5188.64|5189.73|5189.73|5189.73|5189.73|5188.64|5188.64|0
1628090560000|2021-08-04 15:22:40|5190.18|5190.18|5190.18|5190.18|5190.47|5190.47|5190.18|5190.18|0
1628090570000|2021-08-04 15:22:50|5190.88|5190.88|5190.71|5190.71|5191.49|5191.49|5190.71|5190.71|0
1628090590000|2021-08-04 15:23:10|5190.93|5190.93|5191.72|5191.72|5191.72|5191.72|5190.93|5190.93|0
1628090600000|2021-08-04 15:23:20|5191.14|5191.14|5190.71|5190.71|5191.14|5191.14|5190.71|5190.71|0
1628090610000|2021-08-04 15:23:30|5190.93|5190.93|5192.65|5192.65|5192.65|5192.65|5190.93|5190.93|0
1628090620000|2021-08-04 15:23:40|5192.67|5192.67|5193.77|5193.77|5193.77|5193.77|5192.67|5192.67|0
1628090630000|2021-08-04 15:23:50|5193.54|5193.54|5192.72|5192.72|5193.54|5193.54|5192.43|5192.43|0
1628090640000|2021-08-04 15:24:00|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|0
1628090650000|2021-08-04 15:24:10|5192.67|5192.67|5192.41|5192.41|5192.67|5192.67|5192.38|5192.38|0
1628090660000|2021-08-04 15:24:20|5192.99|5192.99|5193.22|5193.22|5193.28|5193.28|5192.99|5192.99|0
1628090670000|2021-08-04 15:24:30|5193.24|5193.24|5192.22|5192.22|5193.24|5193.24|5191.93|5191.93|0
1628090680000|2021-08-04 15:24:40|5192.43|5192.43|5192.43|5192.43|5192.43|5192.43|5192.43|5192.43|0
1628090690000|2021-08-04 15:24:50|5191.42|5191.42|5190.36|5190.36|5191.42|5191.42|5190.34|5190.34|0
1628090700000|2021-08-04 15:25:00|5190.65|5190.65|5193.11|5193.11|5193.4|5193.4|5190.65|5190.65|0
1628090710000|2021-08-04 15:25:10|5193.13|5193.13|5193.42|5193.42|5193.42|5193.42|5193.13|5193.13|0
1628090720000|2021-08-04 15:25:20|5193.18|5193.18|5192.36|5192.36|5193.18|5193.18|5192.36|5192.36|0
1628090730000|2021-08-04 15:25:30|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|0
1628090740000|2021-08-04 15:25:40|5191.57|5191.57|5192.15|5192.15|5192.15|5192.15|5191.57|5191.57|0
1628090750000|2021-08-04 15:25:50|5191.91|5191.91|5191.91|5191.91|5191.91|5191.91|5191.48|5191.48|0
1628090760000|2021-08-04 15:26:00|5191.67|5191.67|5190.7|5190.7|5191.67|5191.67|5190.41|5190.41|0
1628090770000|2021-08-04 15:26:10|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|5190.93|0
1628090780000|2021-08-04 15:26:20|5190.92|5190.92|5192.91|5192.91|5192.91|5192.91|5190.92|5190.92|0
1628090790000|2021-08-04 15:26:30|5192.62|5192.62|5194.34|5194.34|5194.34|5194.34|5192.62|5192.62|0
1628090800000|2021-08-04 15:26:40|5194.13|5194.13|5193.33|5193.33|5194.13|5194.13|5193.33|5193.33|0
1628090810000|2021-08-04 15:26:50|5193.62|5193.62|5193.15|5193.15|5193.62|5193.62|5193.15|5193.15|0
1628090820000|2021-08-04 15:27:00|5193.44|5193.44|5193.72|5193.72|5193.72|5193.72|5193.15|5193.15|0
1628090830000|2021-08-04 15:27:10|5193.96|5193.96|5194.5|5194.5|5194.5|5194.5|5193.96|5193.96|0
1628090840000|2021-08-04 15:27:20|5195.36|5195.36|5196.7|5196.7|5197.16|5197.16|5195.36|5195.36|0
1628090850000|2021-08-04 15:27:30|5195.84|5195.84|5195.61|5195.61|5196.12|5196.12|5195.61|5195.61|0
1628090860000|2021-08-04 15:27:40|5195.37|5195.37|5195.35|5195.35|5195.37|5195.37|5195.35|5195.35|0
1628090870000|2021-08-04 15:27:50|5195.64|5195.64|5195.14|5195.14|5195.64|5195.64|5195.14|5195.14|0
1628090880000|2021-08-04 15:28:00|5195.43|5195.43|5194.32|5194.32|5195.43|5195.43|5194.03|5194.03|0
1628090890000|2021-08-04 15:28:10|5194.61|5194.61|5194.32|5194.32|5194.61|5194.61|5194.32|5194.32|0
1628090900000|2021-08-04 15:28:20|5194.9|5194.9|5194.14|5194.14|5194.93|5194.93|5194.14|5194.14|0
1628090910000|2021-08-04 15:28:30|5193.93|5193.93|5193.71|5193.71|5193.93|5193.93|5193.69|5193.69|0
1628090920000|2021-08-04 15:28:40|5194|5194|5194.73|5194.73|5194.73|5194.73|5194|5194|0
1628090930000|2021-08-04 15:28:50|5194.44|5194.44|5193.68|5193.68|5194.44|5194.44|5193.68|5193.68|0
1628090940000|2021-08-04 15:29:00|5193.96|5193.96|5188.97|5188.97|5193.96|5193.96|5188.97|5188.97|0
1628090950000|2021-08-04 15:29:10|5188.95|5188.95|5188.31|5188.31|5188.95|5188.95|5188.31|5188.31|0
1628090960000|2021-08-04 15:29:20|5188.55|5188.55|5191.05|5191.05|5191.05|5191.05|5187.95|5187.95|0
1628090970000|2021-08-04 15:29:30|5191.07|5191.07|5190.01|5190.01|5191.77|5191.77|5190.01|5190.01|0
1628090980000|2021-08-04 15:29:40|5190|5190|5188.68|5188.68|5190|5190|5188.68|5188.68|0
1628090990000|2021-08-04 15:29:50|5188.97|5188.97|5188.89|5188.89|5188.97|5188.97|5188.22|5188.22|0
1628147700000|2021-08-05 07:15:00|5146.82|5146.82|5148.5|5148.5|5148.5|5148.5|5146.48|5146.48|0
1628147710000|2021-08-05 07:15:10|5149.37|5149.37|5150.11|5150.11|5150.32|5150.32|5149.37|5149.37|0
1628147720000|2021-08-05 07:15:20|5150.16|5150.16|5147.8|5147.8|5150.74|5150.74|5147.51|5147.51|0
1628147730000|2021-08-05 07:15:30|5147.51|5147.51|5144.19|5144.19|5147.51|5147.51|5144.19|5144.19|0
1628147740000|2021-08-05 07:15:40|5143.76|5143.76|5144.67|5144.67|5144.67|5144.67|5143.76|5143.76|0
1628147750000|2021-08-05 07:15:50|5144.96|5144.96|5147.25|5147.25|5147.25|5147.25|5144.96|5144.96|0
1628147760000|2021-08-05 07:16:00|5147.53|5147.53|5146.96|5146.96|5147.53|5147.53|5146.96|5146.96|0
1628147770000|2021-08-05 07:16:10|5146.72|5146.72|5146.22|5146.22|5147.58|5147.58|5146.22|5146.22|0
1628147780000|2021-08-05 07:16:20|5146.23|5146.23|5144.26|5144.26|5146.23|5146.23|5144.26|5144.26|0
1628147790000|2021-08-05 07:16:30|5144.55|5144.55|5144.84|5144.84|5144.84|5144.84|5144.26|5144.26|0
1628147800000|2021-08-05 07:16:40|5146.35|5146.35|5146.35|5146.35|5146.35|5146.35|5146.35|5146.35|0
1628147810000|2021-08-05 07:16:50|5146.06|5146.06|5146.35|5146.35|5146.35|5146.35|5146.06|5146.06|0
1628147820000|2021-08-05 07:17:00|5146.4|5146.4|5146.19|5146.19|5146.88|5146.88|5146.19|5146.19|0
1628147830000|2021-08-05 07:17:10|5147.05|5147.05|5146.48|5146.48|5147.05|5147.05|5146|5146|0
1628147840000|2021-08-05 07:17:20|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|5146.72|0
1628147850000|2021-08-05 07:17:30|5146.48|5146.48|5145.28|5145.28|5146.72|5146.72|5145.28|5145.28|0
1628147860000|2021-08-05 07:17:40|5145.24|5145.24|5143.64|5143.64|5146.32|5146.32|5143.64|5143.64|0
1628147870000|2021-08-05 07:17:50|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|0
1628147880000|2021-08-05 07:18:00|5143.56|5143.56|5146.39|5146.39|5146.39|5146.39|5143.27|5143.27|0
1628147890000|2021-08-05 07:18:10|5145.81|5145.81|5144.09|5144.09|5145.81|5145.81|5143.51|5143.51|0
1628147900000|2021-08-05 07:18:20|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|0
1628147910000|2021-08-05 07:18:30|5146|5146|5146|5146|5146.29|5146.29|5146|5146|0
1628147920000|2021-08-05 07:18:40|5146.29|5146.29|5151.78|5151.78|5152.35|5152.35|5146.29|5146.29|0
1628147930000|2021-08-05 07:18:50|5151.2|5151.2|5149.12|5149.12|5151.2|5151.2|5149.12|5149.12|0
1628147940000|2021-08-05 07:19:00|5148.35|5148.35|5149.25|5149.25|5149.25|5149.25|5148.31|5148.31|0
1628147950000|2021-08-05 07:19:10|5150.2|5150.2|5151.95|5151.95|5151.95|5151.95|5150.2|5150.2|0
1628147960000|2021-08-05 07:19:20|5152.53|5152.53|5155.4|5155.4|5156.27|5156.27|5152.53|5152.53|0
1628147970000|2021-08-05 07:19:30|5155.11|5155.11|5155.4|5155.4|5155.4|5155.4|5155.11|5155.11|0
1628147980000|2021-08-05 07:19:40|5154.25|5154.25|5152.29|5152.29|5154.25|5154.25|5152.29|5152.29|0
1628147990000|2021-08-05 07:19:50|5152.58|5152.58|5152.38|5152.38|5152.58|5152.58|5152.29|5152.29|0
1628148000000|2021-08-05 07:20:00|5151.87|5151.87|5153.85|5153.85|5153.85|5153.85|5151.87|5151.87|0
1628148010000|2021-08-05 07:20:10|5154.14|5154.14|5155|5155|5155|5155|5154.14|5154.14|0
1628148020000|2021-08-05 07:20:20|5154.14|5154.14|5153.23|5153.23|5154.14|5154.14|5152.94|5152.94|0
1628148030000|2021-08-05 07:20:30|5152.94|5152.94|5151.52|5151.52|5152.94|5152.94|5151.52|5151.52|0
1628148040000|2021-08-05 07:20:40|5150.66|5150.66|5150.66|5150.66|5150.66|5150.66|5150.66|5150.66|0
1628148050000|2021-08-05 07:20:50|5150.95|5150.95|5149.91|5149.91|5150.95|5150.95|5149.91|5149.91|0
1628148060000|2021-08-05 07:21:00|5148.77|5148.77|5147.3|5147.3|5148.77|5148.77|5147.3|5147.3|0
1628148080000|2021-08-05 07:21:20|5147.88|5147.88|5148.26|5148.26|5148.46|5148.46|5147.88|5147.88|0
1628148090000|2021-08-05 07:21:30|5147.78|5147.78|5148.36|5148.36|5148.36|5148.36|5147.2|5147.2|0
1628148100000|2021-08-05 07:21:40|5148.94|5148.94|5149.23|5149.23|5149.23|5149.23|5148.36|5148.36|0
1628148110000|2021-08-05 07:21:50|5148.94|5148.94|5149.84|5149.84|5150.71|5150.71|5148.94|5148.94|0
1628148120000|2021-08-05 07:22:00|5150.13|5150.13|5148.44|5148.44|5150.13|5150.13|5148.15|5148.15|0
1628148130000|2021-08-05 07:22:10|5148.15|5148.15|5149.37|5149.37|5149.37|5149.37|5148.15|5148.15|0
1628148140000|2021-08-05 07:22:20|5148.94|5148.94|5149.3|5149.3|5149.3|5149.3|5148.15|5148.15|0
1628148150000|2021-08-05 07:22:30|5149.95|5149.95|5148.76|5148.76|5149.95|5149.95|5148.76|5148.76|0
1628148160000|2021-08-05 07:22:40|5148.47|5148.47|5146.88|5146.88|5148.47|5148.47|5146.88|5146.88|0
1628148170000|2021-08-05 07:22:50|5147.75|5147.75|5149.48|5149.48|5149.48|5149.48|5147.75|5147.75|0
1628148180000|2021-08-05 07:23:00|5149.91|5149.91|5149.71|5149.71|5150.15|5150.15|5149.71|5149.71|0
1628148190000|2021-08-05 07:23:10|5149.5|5149.5|5149.33|5149.33|5149.5|5149.5|5148.14|5148.14|0
1628148200000|2021-08-05 07:23:20|5149.04|5149.04|5150.29|5150.29|5150.29|5150.29|5149.04|5149.04|0
1628148210000|2021-08-05 07:23:30|5151.7|5151.7|5151.97|5151.97|5152.25|5152.25|5151.7|5151.7|0
1628148230000|2021-08-05 07:23:50|5151.68|5151.68|5151.97|5151.97|5151.97|5151.97|5151.44|5151.44|0
1628148240000|2021-08-05 07:24:00|5151.68|5151.68|5149.4|5149.4|5151.68|5151.68|5148.92|5148.92|0
1628148250000|2021-08-05 07:24:10|5148.97|5148.97|5149.26|5149.26|5149.26|5149.26|5148.97|5148.97|0
1628148260000|2021-08-05 07:24:20|5148.97|5148.97|5148.97|5148.97|5148.97|5148.97|5148.97|5148.97|0
1628148280000|2021-08-05 07:24:40|5148.46|5148.46|5147.81|5147.81|5148.46|5148.46|5146.29|5146.29|0
1628148290000|2021-08-05 07:24:50|5147.73|5147.73|5147.44|5147.44|5147.73|5147.73|5147.44|5147.44|0
1628148300000|2021-08-05 07:25:00|5146.38|5146.38|5146|5146|5146.67|5146.67|5145.71|5145.71|0
1628148310000|2021-08-05 07:25:10|5145.42|5145.42|5145.42|5145.42|5145.42|5145.42|5145.42|5145.42|0
1628148320000|2021-08-05 07:25:20|5146.53|5146.53|5146.77|5146.77|5146.77|5146.77|5146.53|5146.53|0
1628148330000|2021-08-05 07:25:30|5147.49|5147.49|5147.92|5147.92|5148.37|5148.37|5147.49|5147.49|0
1628148340000|2021-08-05 07:25:40|5147.88|5147.88|5147.35|5147.35|5147.88|5147.88|5147.35|5147.35|0
1628148350000|2021-08-05 07:25:50|5147.13|5147.13|5145.79|5145.79|5147.13|5147.13|5145.5|5145.5|0
1628148360000|2021-08-05 07:26:00|5146.03|5146.03|5146.84|5146.84|5146.84|5146.84|5146.03|5146.03|0
1628148370000|2021-08-05 07:26:10|5147.08|5147.08|5147.3|5147.3|5148.3|5148.3|5146.61|5146.61|0
1628148380000|2021-08-05 07:26:20|5147.06|5147.06|5146.84|5146.84|5147.06|5147.06|5146.84|5146.84|0
1628148400000|2021-08-05 07:26:40|5146.61|5146.61|5145.65|5145.65|5146.61|5146.61|5145.36|5145.36|0
1628148420000|2021-08-05 07:27:00|5146.08|5146.08|5148.14|5148.14|5148.14|5148.14|5146.08|5146.08|0
1628148430000|2021-08-05 07:27:10|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|0
1628148440000|2021-08-05 07:27:20|5148.68|5148.68|5149.15|5149.15|5149.15|5149.15|5148.68|5148.68|0
1628148450000|2021-08-05 07:27:30|5150.88|5150.88|5150.47|5150.47|5150.88|5150.88|5150.47|5150.47|0
1628148460000|2021-08-05 07:27:40|5149.73|5149.73|5149.73|5149.73|5149.73|5149.73|5149.73|5149.73|0
1628148470000|2021-08-05 07:27:50|5149.69|5149.69|5148.54|5148.54|5149.69|5149.69|5148.54|5148.54|0
1628148480000|2021-08-05 07:28:00|5148.71|5148.71|5150.01|5150.01|5150.01|5150.01|5148.71|5148.71|0
1628148490000|2021-08-05 07:28:10|5150.3|5150.3|5150.25|5150.25|5150.49|5150.49|5149.96|5149.96|0
1628148510000|2021-08-05 07:28:30|5150.73|5150.73|5151|5151|5151|5151|5150.73|5150.73|0
1628148520000|2021-08-05 07:28:40|5151.29|5151.29|5152.27|5152.27|5152.27|5152.27|5151.29|5151.29|0
1628148530000|2021-08-05 07:28:50|5151.79|5151.79|5151.75|5151.75|5151.79|5151.79|5151.75|5151.75|0
1628148540000|2021-08-05 07:29:00|5151.77|5151.77|5152.95|5152.95|5153.19|5153.19|5151.77|5151.77|0
1628148560000|2021-08-05 07:29:20|5151.78|5151.78|5151.55|5151.55|5151.78|5151.78|5151.55|5151.55|0
1628148570000|2021-08-05 07:29:30|5152.27|5152.27|5152.27|5152.27|5152.27|5152.27|5152.27|5152.27|0
1628148580000|2021-08-05 07:29:40|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|0
1628148590000|2021-08-05 07:29:50|5150.97|5150.97|5151.7|5151.7|5151.7|5151.7|5150.97|5150.97|0
1628148600000|2021-08-05 07:30:00|5152.41|5152.41|5150.33|5150.33|5152.41|5152.41|5150.19|5150.19|0
1628148610000|2021-08-05 07:30:10|5150.57|5150.57|5151.14|5151.14|5151.14|5151.14|5150.57|5150.57|0
1628148620000|2021-08-05 07:30:20|5151.37|5151.37|5151.3|5151.3|5151.37|5151.37|5151.3|5151.3|0
1628148630000|2021-08-05 07:30:30|5151.73|5151.73|5151.73|5151.73|5151.73|5151.73|5151.73|5151.73|0
1628148640000|2021-08-05 07:30:40|5152.44|5152.44|5153.86|5153.86|5153.91|5153.91|5152.44|5152.44|0
1628148650000|2021-08-05 07:30:50|5152.99|5152.99|5159.08|5159.08|5159.61|5159.61|5152.81|5152.81|0
1628148660000|2021-08-05 07:31:00|5158.84|5158.84|5158.07|5158.07|5158.84|5158.84|5157.83|5157.83|0
1628148670000|2021-08-05 07:31:10|5158.5|5158.5|5156.88|5156.88|5158.5|5158.5|5156.88|5156.88|0
1628148680000|2021-08-05 07:31:20|5156.84|5156.84|5155.78|5155.78|5157.08|5157.08|5155.78|5155.78|0
1628148690000|2021-08-05 07:31:30|5155.3|5155.3|5154.17|5154.17|5155.3|5155.3|5153.94|5153.94|0
1628148700000|2021-08-05 07:31:40|5153.6|5153.6|5154.48|5154.48|5154.48|5154.48|5153.6|5153.6|0
1628148720000|2021-08-05 07:32:00|5154.19|5154.19|5154.43|5154.43|5154.43|5154.43|5154.19|5154.19|0
1628148730000|2021-08-05 07:32:10|5153.95|5153.95|5152.88|5152.88|5154.19|5154.19|5152.88|5152.88|0
1628148740000|2021-08-05 07:32:20|5154.05|5154.05|5154.53|5154.53|5154.53|5154.53|5154.05|5154.05|0
1628148750000|2021-08-05 07:32:30|5156.4|5156.4|5156.81|5156.81|5156.81|5156.81|5156.4|5156.4|0
1628148760000|2021-08-05 07:32:40|5156.16|5156.16|5155|5155|5156.16|5156.16|5155|5155|0
1628148780000|2021-08-05 07:33:00|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|0
1628148810000|2021-08-05 07:33:30|5155.69|5155.69|5154.74|5154.74|5155.69|5155.69|5154.74|5154.74|0
1628148820000|2021-08-05 07:33:40|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|0
1628148830000|2021-08-05 07:33:50|5154.52|5154.52|5153.66|5153.66|5154.52|5154.52|5153.66|5153.66|0
1628148840000|2021-08-05 07:34:00|5153.42|5153.42|5152.12|5152.12|5153.42|5153.42|5152.12|5152.12|0
1628148860000|2021-08-05 07:34:20|5152.36|5152.36|5152.65|5152.65|5152.65|5152.65|5152.36|5152.36|0
1628148870000|2021-08-05 07:34:30|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1628148890000|2021-08-05 07:34:50|5153.27|5153.27|5153.61|5153.61|5153.61|5153.61|5153.08|5153.08|0
1628148900000|2021-08-05 07:35:00|5153.32|5153.32|5153.55|5153.55|5153.55|5153.55|5153.32|5153.32|0
1628148920000|2021-08-05 07:35:20|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|5153.84|0
1628148930000|2021-08-05 07:35:30|5153.55|5153.55|5156.9|5156.9|5156.9|5156.9|5153.55|5153.55|0
1628148940000|2021-08-05 07:35:40|5156.61|5156.61|5156.03|5156.03|5156.61|5156.61|5156.03|5156.03|0
1628148960000|2021-08-05 07:36:00|5155.16|5155.16|5153.82|5153.82|5155.16|5155.16|5153.58|5153.58|0
1628148970000|2021-08-05 07:36:10|5153.24|5153.24|5154.11|5154.11|5154.11|5154.11|5153.24|5153.24|0
1628149000000|2021-08-05 07:36:40|5154.3|5154.3|5153.72|5153.72|5154.3|5154.3|5153.72|5153.72|0
1628149010000|2021-08-05 07:36:50|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|0
1628149020000|2021-08-05 07:37:00|5153.77|5153.77|5153.34|5153.34|5153.77|5153.77|5153.34|5153.34|0
1628149030000|2021-08-05 07:37:10|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|0
1628149050000|2021-08-05 07:37:30|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|5154.97|0
1628149060000|2021-08-05 07:37:40|5155.55|5155.55|5156.13|5156.13|5156.13|5156.13|5155.55|5155.55|0
1628149070000|2021-08-05 07:37:50|5156.99|5156.99|5156.99|5156.99|5156.99|5156.99|5156.99|5156.99|0
1628149080000|2021-08-05 07:38:00|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|0
1628149090000|2021-08-05 07:38:10|5157.86|5157.86|5159.64|5159.64|5159.88|5159.88|5157.86|5157.86|0
1628149100000|2021-08-05 07:38:20|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|0
1628149110000|2021-08-05 07:38:30|5159.59|5159.59|5159.3|5159.3|5159.59|5159.59|5159.3|5159.3|0
1628149140000|2021-08-05 07:39:00|5159.59|5159.59|5160.65|5160.65|5160.65|5160.65|5159.59|5159.59|0
1628149150000|2021-08-05 07:39:10|5162.42|5162.42|5162.62|5162.62|5162.62|5162.62|5162.42|5162.42|0
1628149170000|2021-08-05 07:39:30|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|0
1628149180000|2021-08-05 07:39:40|5163.2|5163.2|5163.84|5163.84|5163.84|5163.84|5163.2|5163.2|0
1628149190000|2021-08-05 07:39:50|5164.7|5164.7|5164.71|5164.71|5164.71|5164.71|5164.7|5164.7|0
1628149200000|2021-08-05 07:40:00|5165|5165|5164.28|5164.28|5165|5165|5164.28|5164.28|0
1628149210000|2021-08-05 07:40:10|5164.57|5164.57|5165.88|5165.88|5166.46|5166.46|5164.57|5164.57|0
1628149220000|2021-08-05 07:40:20|5166.17|5166.17|5166.46|5166.46|5166.46|5166.46|5166.17|5166.17|0
1628149240000|2021-08-05 07:40:40|5166.68|5166.68|5167.26|5167.26|5167.26|5167.26|5166.68|5166.68|0
1628149250000|2021-08-05 07:40:50|5167.23|5167.23|5165.91|5165.91|5167.23|5167.23|5165.91|5165.91|0
1628149260000|2021-08-05 07:41:00|5165.7|5165.7|5164.93|5164.93|5165.7|5165.7|5164.93|5164.93|0
1628149270000|2021-08-05 07:41:10|5164.28|5164.28|5163.51|5163.51|5164.28|5164.28|5163.51|5163.51|0
1628149280000|2021-08-05 07:41:20|5163.46|5163.46|5163.46|5163.46|5163.46|5163.46|5163.46|5163.46|0
1628149290000|2021-08-05 07:41:30|5163.24|5163.24|5160.83|5160.83|5163.24|5163.24|5160.83|5160.83|0
1628149320000|2021-08-05 07:42:00|5160.4|5160.4|5159.87|5159.87|5160.4|5160.4|5159.87|5159.87|0
1628149330000|2021-08-05 07:42:10|5159.13|5159.13|5159.37|5159.37|5159.37|5159.37|5159.13|5159.13|0
1628149340000|2021-08-05 07:42:20|5158.51|5158.51|5157.69|5157.69|5158.51|5158.51|5157.69|5157.69|0
1628149350000|2021-08-05 07:42:30|5157.26|5157.26|5156.8|5156.8|5157.26|5157.26|5156.8|5156.8|0
1628149370000|2021-08-05 07:42:50|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|0
1628149380000|2021-08-05 07:43:00|5156.97|5156.97|5156.53|5156.53|5156.97|5156.97|5156.53|5156.53|0
1628149390000|2021-08-05 07:43:10|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|0
1628149410000|2021-08-05 07:43:30|5157.87|5157.87|5160.82|5160.82|5160.82|5160.82|5157.87|5157.87|0
1628149420000|2021-08-05 07:43:40|5161.4|5161.4|5160.53|5160.53|5161.4|5161.4|5160.53|5160.53|0
1628149430000|2021-08-05 07:43:50|5160.82|5160.82|5160.36|5160.36|5160.82|5160.82|5160.36|5160.36|0
1628149460000|2021-08-05 07:44:20|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|0
1628149480000|2021-08-05 07:44:40|5160.36|5160.36|5159.91|5159.91|5160.36|5160.36|5159.91|5159.91|0
1628149490000|2021-08-05 07:44:50|5158.56|5158.56|5158.56|5158.56|5158.56|5158.56|5158.56|5158.56|0
1628149500000|2021-08-05 07:45:00|5158.35|5158.35|5158.06|5158.06|5158.35|5158.35|5158.06|5158.06|0
1628149510000|2021-08-05 07:45:10|5158.35|5158.35|5158.06|5158.06|5158.35|5158.35|5158.06|5158.06|0
1628149520000|2021-08-05 07:45:20|5158.64|5158.64|5159.12|5159.12|5159.4|5159.4|5158.64|5158.64|0
1628149530000|2021-08-05 07:45:30|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|0
1628149540000|2021-08-05 07:45:40|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|0
1628149550000|2021-08-05 07:45:50|5158.54|5158.54|5158.83|5158.83|5158.83|5158.83|5158.54|5158.54|0
1628149570000|2021-08-05 07:46:10|5157.84|5157.84|5157.27|5157.27|5157.84|5157.84|5157.27|5157.27|0
1628149580000|2021-08-05 07:46:20|5157.55|5157.55|5158.08|5158.08|5158.08|5158.08|5157.55|5157.55|0
1628149590000|2021-08-05 07:46:30|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|0
1628149600000|2021-08-05 07:46:40|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|0
1628149610000|2021-08-05 07:46:50|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|0
1628149620000|2021-08-05 07:47:00|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|0
1628149630000|2021-08-05 07:47:10|5157.65|5157.65|5157.43|5157.43|5157.65|5157.65|5157.43|5157.43|0
1628149640000|2021-08-05 07:47:20|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|5157.65|0
1628149650000|2021-08-05 07:47:30|5157.94|5157.94|5157.83|5157.83|5157.94|5157.94|5157.82|5157.82|0
1628149660000|2021-08-05 07:47:40|5157.79|5157.79|5157.12|5157.12|5157.79|5157.79|5157.12|5157.12|0
1628149670000|2021-08-05 07:47:50|5157.55|5157.55|5158.9|5158.9|5158.9|5158.9|5157.55|5157.55|0
1628149690000|2021-08-05 07:48:10|5159.67|5159.67|5159.95|5159.95|5159.95|5159.95|5159.67|5159.67|0
1628149700000|2021-08-05 07:48:20|5160.24|5160.24|5161.32|5161.32|5161.32|5161.32|5160.24|5160.24|0
1628149710000|2021-08-05 07:48:30|5161.34|5161.34|5161.94|5161.94|5161.94|5161.94|5161.34|5161.34|0
1628149720000|2021-08-05 07:48:40|5162.23|5162.23|5162.26|5162.26|5162.26|5162.26|5162.23|5162.23|0
1628149730000|2021-08-05 07:48:50|5162.69|5162.69|5163.12|5163.12|5163.12|5163.12|5162.69|5162.69|0
1628149740000|2021-08-05 07:49:00|5163.41|5163.41|5163.7|5163.7|5163.7|5163.7|5163.41|5163.41|0
1628149750000|2021-08-05 07:49:10|5163.99|5163.99|5165.37|5165.37|5165.37|5165.37|5163.99|5163.99|0
1628149760000|2021-08-05 07:49:20|5165.66|5165.66|5165.67|5165.67|5165.67|5165.67|5165.66|5165.66|0
1628149770000|2021-08-05 07:49:30|5166.32|5166.32|5166.89|5166.89|5167.18|5167.18|5166.32|5166.32|0
1628149800000|2021-08-05 07:50:00|5166.32|5166.32|5166.79|5166.79|5166.79|5166.79|5166.32|5166.32|0
1628149820000|2021-08-05 07:50:20|5166.05|5166.05|5166.05|5166.05|5166.05|5166.05|5166.05|5166.05|0
1628149830000|2021-08-05 07:50:30|5165.83|5165.83|5165.54|5165.54|5165.83|5165.83|5165.54|5165.54|0
1628149850000|2021-08-05 07:50:50|5165.98|5165.98|5166.27|5166.27|5166.27|5166.27|5165.98|5165.98|0
1628149860000|2021-08-05 07:51:00|5165.98|5165.98|5163.09|5163.09|5165.98|5165.98|5163.09|5163.09|0
1628149870000|2021-08-05 07:51:10|5162.51|5162.51|5163.92|5163.92|5163.92|5163.92|5162.51|5162.51|0
1628149880000|2021-08-05 07:51:20|5164.21|5164.21|5165.69|5165.69|5165.69|5165.69|5164.21|5164.21|0
1628149890000|2021-08-05 07:51:30|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|0
1628149910000|2021-08-05 07:51:50|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|0
1628149920000|2021-08-05 07:52:00|5166.17|5166.17|5166.12|5166.12|5166.6|5166.6|5165.83|5165.83|0
1628149940000|2021-08-05 07:52:20|5164.93|5164.93|5164.42|5164.42|5164.93|5164.93|5164.42|5164.42|0
1628149950000|2021-08-05 07:52:30|5163.84|5163.84|5163.13|5163.13|5163.84|5163.84|5163.13|5163.13|0
1628149960000|2021-08-05 07:52:40|5162.69|5162.69|5162.41|5162.41|5162.69|5162.69|5162.41|5162.41|0
1628149970000|2021-08-05 07:52:50|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|0
1628149980000|2021-08-05 07:53:00|5162.64|5162.64|5162.02|5162.02|5162.64|5162.64|5162.02|5162.02|0
1628149990000|2021-08-05 07:53:10|5161.73|5161.73|5160.3|5160.3|5161.73|5161.73|5160.3|5160.3|0
1628150000000|2021-08-05 07:53:20|5159.86|5159.86|5159.58|5159.58|5159.86|5159.86|5159.29|5159.29|0
1628150010000|2021-08-05 07:53:30|5159.86|5159.86|5159.85|5159.85|5159.86|5159.86|5159.85|5159.85|0
1628150020000|2021-08-05 07:53:40|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|0
1628150030000|2021-08-05 07:53:50|5161.19|5161.19|5161.77|5161.77|5161.77|5161.77|5161.19|5161.19|0
1628150050000|2021-08-05 07:54:10|5164.08|5164.08|5163.37|5163.37|5164.08|5164.08|5163.37|5163.37|0
1628150060000|2021-08-05 07:54:20|5163.15|5163.15|5163.15|5163.15|5163.15|5163.15|5163.15|5163.15|0
1628150070000|2021-08-05 07:54:30|5163.44|5163.44|5163.73|5163.73|5163.73|5163.73|5163.44|5163.44|0
1628150080000|2021-08-05 07:54:40|5164.16|5164.16|5164.74|5164.74|5164.74|5164.74|5164.16|5164.16|0
1628150090000|2021-08-05 07:54:50|5165.32|5165.32|5165.32|5165.32|5165.32|5165.32|5165.32|5165.32|0
1628150100000|2021-08-05 07:55:00|5165.61|5165.61|5169.31|5169.31|5169.53|5169.53|5165.61|5165.61|0
1628150110000|2021-08-05 07:55:10|5169.35|5169.35|5169.93|5169.93|5169.93|5169.93|5169.35|5169.35|0
1628150120000|2021-08-05 07:55:20|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|0
1628150130000|2021-08-05 07:55:30|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|0
1628150140000|2021-08-05 07:55:40|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|0
1628150150000|2021-08-05 07:55:50|5170.7|5170.7|5170.99|5170.99|5170.99|5170.99|5170.7|5170.7|0
1628150160000|2021-08-05 07:56:00|5171.28|5171.28|5171.57|5171.57|5171.57|5171.57|5171.28|5171.28|0
1628150170000|2021-08-05 07:56:10|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|0
1628150180000|2021-08-05 07:56:20|5171.89|5171.89|5173.04|5173.04|5173.04|5173.04|5171.31|5171.31|0
1628150190000|2021-08-05 07:56:30|5173.62|5173.62|5173.41|5173.41|5173.62|5173.62|5173.33|5173.33|0
1628150200000|2021-08-05 07:56:40|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|0
1628150210000|2021-08-05 07:56:50|5174.65|5174.65|5174.65|5174.65|5174.65|5174.65|5174.36|5174.36|0
1628150220000|2021-08-05 07:57:00|5174.66|5174.66|5175.63|5175.63|5175.63|5175.63|5174.66|5174.66|0
1628150230000|2021-08-05 07:57:10|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|0
1628150250000|2021-08-05 07:57:30|5174.86|5174.86|5174.69|5174.69|5174.86|5174.86|5174.69|5174.69|0
1628150270000|2021-08-05 07:57:50|5174|5174|5174|5174|5174|5174|5174|5174|0
1628150290000|2021-08-05 07:58:10|5174.29|5174.29|5176.23|5176.23|5176.95|5176.95|5174.29|5174.29|0
1628150300000|2021-08-05 07:58:20|5176.52|5176.52|5176.57|5176.57|5176.57|5176.57|5176.52|5176.52|0
1628150310000|2021-08-05 07:58:30|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|5177.05|0
1628150320000|2021-08-05 07:58:40|5177.57|5177.57|5178.15|5178.15|5178.15|5178.15|5177.57|5177.57|0
1628150330000|2021-08-05 07:58:50|5177.86|5177.86|5177.91|5177.91|5178.39|5178.39|5177.86|5177.86|0
1628150340000|2021-08-05 07:59:00|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5177.91|5177.91|0
1628150350000|2021-08-05 07:59:10|5179.28|5179.28|5179.76|5179.76|5179.76|5179.76|5179.28|5179.28|0
1628150360000|2021-08-05 07:59:20|5179.11|5179.11|5177.82|5177.82|5179.11|5179.11|5177.82|5177.82|0
1628150370000|2021-08-05 07:59:30|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|0
1628150380000|2021-08-05 07:59:40|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|0
1628150400000|2021-08-05 08:00:00|5178.11|5178.11|5178.3|5178.3|5178.58|5178.58|5178.11|5178.11|0
1628150410000|2021-08-05 08:00:10|5178.06|5178.06|5176.61|5176.61|5178.06|5178.06|5176.61|5176.61|0
1628150420000|2021-08-05 08:00:20|5176.58|5176.58|5176.29|5176.29|5176.58|5176.58|5176.29|5176.29|0
1628150430000|2021-08-05 08:00:30|5175.86|5175.86|5174.66|5174.66|5175.86|5175.86|5174.66|5174.66|0
1628150440000|2021-08-05 08:00:40|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|0
1628150460000|2021-08-05 08:01:00|5175.24|5175.24|5175.94|5175.94|5175.94|5175.94|5175.24|5175.24|0
1628150470000|2021-08-05 08:01:10|5175.65|5175.65|5175.46|5175.46|5175.65|5175.65|5175.17|5175.17|0
1628150500000|2021-08-05 08:01:40|5177.43|5177.43|5177.45|5177.45|5177.45|5177.45|5177.43|5177.43|0
1628150510000|2021-08-05 08:01:50|5177.74|5177.74|5176.44|5176.44|5177.74|5177.74|5176.44|5176.44|0
1628150530000|2021-08-05 08:02:10|5175.77|5175.77|5175.48|5175.48|5175.77|5175.77|5175.48|5175.48|0
1628150540000|2021-08-05 08:02:20|5175.05|5175.05|5174.29|5174.29|5175.05|5175.05|5174.29|5174.29|0
1628150560000|2021-08-05 08:02:40|5174|5174|5173.16|5173.16|5174|5174|5172.87|5172.87|0
1628150570000|2021-08-05 08:02:50|5173.59|5173.59|5173.59|5173.59|5173.59|5173.59|5173.59|5173.59|0
1628150580000|2021-08-05 08:03:00|5173.3|5173.3|5173.3|5173.3|5173.3|5173.3|5173.3|5173.3|0
1628150590000|2021-08-05 08:03:10|5173.01|5173.01|5172.58|5172.58|5173.01|5173.01|5172.58|5172.58|0
1628150600000|2021-08-05 08:03:20|5172.29|5172.29|5171.79|5171.79|5172.29|5172.29|5171.79|5171.79|0
1628150610000|2021-08-05 08:03:30|5171.5|5171.5|5171.5|5171.5|5171.5|5171.5|5170.99|5170.99|0
1628150620000|2021-08-05 08:03:40|5171.79|5171.79|5171.79|5171.79|5171.79|5171.79|5171.79|5171.79|0
1628150630000|2021-08-05 08:03:50|5172.32|5172.32|5173.24|5173.24|5173.24|5173.24|5172.32|5172.32|0
1628150640000|2021-08-05 08:04:00|5174.61|5174.61|5174.64|5174.64|5174.64|5174.64|5174.61|5174.61|0
1628150670000|2021-08-05 08:04:30|5175.57|5175.57|5175.86|5175.86|5175.86|5175.86|5175.57|5175.57|0
1628150700000|2021-08-05 08:05:00|5176.15|5176.15|5177.58|5177.58|5177.58|5177.58|5176.15|5176.15|0
1628150710000|2021-08-05 08:05:10|5177.37|5177.37|5177.42|5177.42|5177.42|5177.42|5177.13|5177.13|0
1628150720000|2021-08-05 08:05:20|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|0
1628150750000|2021-08-05 08:05:50|5177.92|5177.92|5178.62|5178.62|5178.62|5178.62|5177.92|5177.92|0
1628150760000|2021-08-05 08:06:00|5178.33|5178.33|5177.56|5177.56|5178.33|5178.33|5177.56|5177.56|0
1628150770000|2021-08-05 08:06:10|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|0
1628150780000|2021-08-05 08:06:20|5177.4|5177.4|5176.68|5176.68|5177.4|5177.4|5176.6|5176.6|0
1628150800000|2021-08-05 08:06:40|5176.39|5176.39|5175.96|5175.96|5176.39|5176.39|5175.96|5175.96|0
1628150810000|2021-08-05 08:06:50|5175.38|5175.38|5175.38|5175.38|5175.38|5175.38|5175.38|5175.38|0
1628150820000|2021-08-05 08:07:00|5175.67|5175.67|5175.67|5175.67|5175.67|5175.67|5175.67|5175.67|0
1628150830000|2021-08-05 08:07:10|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|0
1628150860000|2021-08-05 08:07:40|5175.74|5175.74|5173.73|5173.73|5175.74|5175.74|5173.73|5173.73|0
1628150870000|2021-08-05 08:07:50|5173.3|5173.3|5170.95|5170.95|5173.3|5173.3|5170.95|5170.95|0
1628150880000|2021-08-05 08:08:00|5171.81|5171.81|5171.88|5171.88|5172.1|5172.1|5171.81|5171.81|0
1628150890000|2021-08-05 08:08:10|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|0
1628150900000|2021-08-05 08:08:20|5172.03|5172.03|5172.75|5172.75|5172.75|5172.75|5172.03|5172.03|0
1628150910000|2021-08-05 08:08:30|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|0
1628150920000|2021-08-05 08:08:40|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|0
1628150940000|2021-08-05 08:09:00|5173.83|5173.83|5173.54|5173.54|5173.83|5173.83|5173.54|5173.54|0
1628150950000|2021-08-05 08:09:10|5173.55|5173.55|5173.57|5173.57|5173.57|5173.57|5173.55|5173.55|0
1628150960000|2021-08-05 08:09:20|5173.28|5173.28|5172.82|5172.82|5173.28|5173.28|5172.82|5172.82|0
1628150970000|2021-08-05 08:09:30|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|0
1628150980000|2021-08-05 08:09:40|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|0
1628150990000|2021-08-05 08:09:50|5173.35|5173.35|5174.14|5174.14|5174.57|5174.57|5173.35|5173.35|0
1628151000000|2021-08-05 08:10:00|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|0
1628151020000|2021-08-05 08:10:20|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|0
1628151040000|2021-08-05 08:10:40|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|0
1628151050000|2021-08-05 08:10:50|5175.3|5175.3|5177.14|5177.14|5177.14|5177.14|5175.3|5175.3|0
1628151080000|2021-08-05 08:11:20|5177.43|5177.43|5177.49|5177.49|5177.49|5177.49|5177.43|5177.43|0
1628151090000|2021-08-05 08:11:30|5178.07|5178.07|5177.78|5177.78|5178.07|5178.07|5177.78|5177.78|0
1628151110000|2021-08-05 08:11:50|5177.25|5177.25|5176.46|5176.46|5177.25|5177.25|5176.46|5176.46|0
1628151120000|2021-08-05 08:12:00|5176.17|5176.17|5174.94|5174.94|5176.17|5176.17|5174.94|5174.94|0
1628151140000|2021-08-05 08:12:20|5175.23|5175.23|5175.33|5175.33|5175.81|5175.81|5175.23|5175.23|0
1628151150000|2021-08-05 08:12:30|5175.04|5175.04|5175.25|5175.25|5175.25|5175.25|5175.03|5175.03|0
1628151170000|2021-08-05 08:12:50|5175.68|5175.68|5176.66|5176.66|5176.66|5176.66|5175.68|5175.68|0
1628151180000|2021-08-05 08:13:00|5175.27|5175.27|5175.06|5175.06|5175.27|5175.27|5175.06|5175.06|0
1628151190000|2021-08-05 08:13:10|5175.27|5175.27|5174.26|5174.26|5175.27|5175.27|5174.26|5174.26|0
1628151200000|2021-08-05 08:13:20|5173.69|5173.69|5173.97|5173.97|5173.97|5173.97|5173.69|5173.69|0
1628151240000|2021-08-05 08:14:00|5174.26|5174.26|5174.79|5174.79|5174.79|5174.79|5174.26|5174.26|0
1628151260000|2021-08-05 08:14:20|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|0
1628151290000|2021-08-05 08:14:50|5175.19|5175.19|5175.51|5175.51|5175.98|5175.98|5175.19|5175.19|0
1628151300000|2021-08-05 08:15:00|5175.79|5175.79|5174.3|5174.3|5175.82|5175.82|5174.3|5174.3|0
1628151320000|2021-08-05 08:15:20|5174.01|5174.01|5173.8|5173.8|5174.01|5174.01|5173.8|5173.8|0
1628151330000|2021-08-05 08:15:30|5173.56|5173.56|5173.34|5173.34|5173.56|5173.56|5173.34|5173.34|0
1628151340000|2021-08-05 08:15:40|5173.05|5173.05|5172.34|5172.34|5173.05|5173.05|5172.34|5172.34|0
1628151350000|2021-08-05 08:15:50|5172.63|5172.63|5172.63|5172.63|5172.63|5172.63|5172.63|5172.63|0
1628151360000|2021-08-05 08:16:00|5173.06|5173.06|5173.06|5173.06|5173.06|5173.06|5173.06|5173.06|0
1628151370000|2021-08-05 08:16:10|5173.32|5173.32|5173.61|5173.61|5173.61|5173.61|5173.32|5173.32|0
1628151380000|2021-08-05 08:16:20|5174.73|5174.73|5175.31|5175.31|5175.31|5175.31|5174.73|5174.73|0
1628151390000|2021-08-05 08:16:30|5174.84|5174.84|5174.84|5174.84|5174.84|5174.84|5174.84|5174.84|0
1628151420000|2021-08-05 08:17:00|5174.62|5174.62|5174.38|5174.38|5174.62|5174.62|5174.38|5174.38|0
1628151430000|2021-08-05 08:17:10|5173.95|5173.95|5174.38|5174.38|5174.38|5174.38|5173.95|5173.95|0
1628151450000|2021-08-05 08:17:30|5174.17|5174.17|5172.84|5172.84|5174.17|5174.17|5172.84|5172.84|0
1628151460000|2021-08-05 08:17:40|5172.63|5172.63|5172.04|5172.04|5172.8|5172.8|5172.04|5172.04|0
1628151470000|2021-08-05 08:17:50|5172.01|5172.01|5172.01|5172.01|5172.3|5172.3|5172.01|5172.01|0
1628151480000|2021-08-05 08:18:00|5171.72|5171.72|5170.59|5170.59|5171.72|5171.72|5170.59|5170.59|0
1628151490000|2021-08-05 08:18:10|5170.57|5170.57|5170.52|5170.52|5170.57|5170.57|5170.3|5170.3|0
1628151510000|2021-08-05 08:18:30|5169.33|5169.33|5169.57|5169.57|5169.57|5169.57|5169.33|5169.33|0
1628151520000|2021-08-05 08:18:40|5169.6|5169.6|5170.33|5170.33|5170.33|5170.33|5169.6|5169.6|0
1628151530000|2021-08-05 08:18:50|5170.04|5170.04|5170.33|5170.33|5170.33|5170.33|5169.82|5169.82|0
1628151540000|2021-08-05 08:19:00|5170.54|5170.54|5171.12|5171.12|5171.12|5171.12|5170.54|5170.54|0
1628151570000|2021-08-05 08:19:30|5171.55|5171.55|5173.27|5173.27|5173.27|5173.27|5171.55|5171.55|0
1628151580000|2021-08-05 08:19:40|5173.56|5173.56|5173.26|5173.26|5173.56|5173.56|5173.26|5173.26|0
1628151590000|2021-08-05 08:19:50|5173.23|5173.23|5173.23|5173.23|5173.23|5173.23|5173.23|5173.23|0
1628151600000|2021-08-05 08:20:00|5172.58|5172.58|5172.98|5172.98|5173.01|5173.01|5172.58|5172.58|0
1628151620000|2021-08-05 08:20:20|5173.27|5173.27|5173.58|5173.58|5173.58|5173.58|5173.27|5173.27|0
1628151630000|2021-08-05 08:20:30|5174.3|5174.3|5173.93|5173.93|5174.3|5174.3|5173.93|5173.93|0
1628151640000|2021-08-05 08:20:40|5173.97|5173.97|5173.48|5173.48|5173.99|5173.99|5173.48|5173.48|0
1628151650000|2021-08-05 08:20:50|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|0
1628151660000|2021-08-05 08:21:00|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|0
1628151670000|2021-08-05 08:21:10|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|0
1628151680000|2021-08-05 08:21:20|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|0
1628151690000|2021-08-05 08:21:30|5174.18|5174.18|5175.95|5175.95|5175.95|5175.95|5174.18|5174.18|0
1628151700000|2021-08-05 08:21:40|5176.23|5176.23|5176.81|5176.81|5177.1|5177.1|5176.23|5176.23|0
1628151710000|2021-08-05 08:21:50|5180.04|5180.04|5179.81|5179.81|5180.1|5180.1|5179.81|5179.81|0
1628151720000|2021-08-05 08:22:00|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|0
1628151730000|2021-08-05 08:22:10|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|0
1628151740000|2021-08-05 08:22:20|5177.68|5177.68|5177.68|5177.68|5177.68|5177.68|5177.68|5177.68|0
1628151750000|2021-08-05 08:22:30|5177.47|5177.47|5177.01|5177.01|5177.47|5177.47|5177.01|5177.01|0
1628151790000|2021-08-05 08:23:10|5176.72|5176.72|5176.72|5176.72|5177.01|5177.01|5176.72|5176.72|0
1628151800000|2021-08-05 08:23:20|5176.43|5176.43|5176.15|5176.15|5176.43|5176.43|5176.15|5176.15|0
1628151810000|2021-08-05 08:23:30|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|0
1628151820000|2021-08-05 08:23:40|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|0
1628151840000|2021-08-05 08:24:00|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|0
1628151850000|2021-08-05 08:24:10|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|0
1628151860000|2021-08-05 08:24:20|5176.84|5176.84|5174.58|5174.58|5176.84|5176.84|5174.58|5174.58|0
1628151870000|2021-08-05 08:24:30|5174.3|5174.3|5173.63|5173.63|5174.3|5174.3|5173.63|5173.63|0
1628151880000|2021-08-05 08:24:40|5173.34|5173.34|5173.12|5173.12|5173.63|5173.63|5173.12|5173.12|0
1628151890000|2021-08-05 08:24:50|5173.41|5173.41|5173.12|5173.12|5173.41|5173.41|5173.12|5173.12|0
1628151900000|2021-08-05 08:25:00|5172.88|5172.88|5172.88|5172.88|5172.88|5172.88|5172.88|5172.88|0
1628151910000|2021-08-05 08:25:10|5172.59|5172.59|5171.99|5171.99|5172.59|5172.59|5171.99|5171.99|0
1628151920000|2021-08-05 08:25:20|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|0
1628151930000|2021-08-05 08:25:30|5172.04|5172.04|5172.04|5172.04|5172.04|5172.04|5172.04|5172.04|0
1628151940000|2021-08-05 08:25:40|5171.56|5171.56|5172.14|5172.14|5172.14|5172.14|5171.56|5171.56|0
1628151950000|2021-08-05 08:25:50|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|0
1628151960000|2021-08-05 08:26:00|5172.36|5172.36|5172.6|5172.6|5172.6|5172.6|5172.36|5172.36|0
1628151970000|2021-08-05 08:26:10|5171.8|5171.8|5171.51|5171.51|5171.8|5171.8|5171.51|5171.51|0
1628151980000|2021-08-05 08:26:20|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|0
1628152000000|2021-08-05 08:26:40|5171.51|5171.51|5171.51|5171.51|5171.51|5171.51|5171.51|5171.51|0
1628152020000|2021-08-05 08:27:00|5171.27|5171.27|5170.69|5170.69|5171.27|5171.27|5170.69|5170.69|0
1628152030000|2021-08-05 08:27:10|5170.48|5170.48|5170.42|5170.42|5170.48|5170.48|5170.42|5170.42|0
1628152050000|2021-08-05 08:27:30|5170.64|5170.64|5171.74|5171.74|5171.74|5171.74|5170.64|5170.64|0
1628152070000|2021-08-05 08:27:50|5171.16|5171.16|5170.23|5170.23|5171.16|5171.16|5169.73|5169.73|0
1628152080000|2021-08-05 08:28:00|5170.52|5170.52|5171.03|5171.03|5171.03|5171.03|5170.45|5170.45|0
1628152090000|2021-08-05 08:28:10|5171.32|5171.32|5172.23|5172.23|5172.23|5172.23|5171.32|5171.32|0
1628152100000|2021-08-05 08:28:20|5171.94|5171.94|5171.61|5171.61|5171.94|5171.94|5171.61|5171.61|0
1628152130000|2021-08-05 08:28:50|5171.9|5171.9|5171.39|5171.39|5172.61|5172.61|5171.39|5171.39|0
1628152140000|2021-08-05 08:29:00|5171.41|5171.41|5169.16|5169.16|5171.41|5171.41|5168.95|5168.95|0
1628152150000|2021-08-05 08:29:10|5169.4|5169.4|5168.75|5168.75|5169.4|5169.4|5168.75|5168.75|0
1628152160000|2021-08-05 08:29:20|5168.46|5168.46|5167.51|5167.51|5168.46|5168.46|5167.51|5167.51|0
1628152170000|2021-08-05 08:29:30|5166.84|5166.84|5166.65|5166.65|5167.53|5167.53|5166.65|5166.65|0
1628152180000|2021-08-05 08:29:40|5166.17|5166.17|5166.41|5166.41|5166.41|5166.41|5166.17|5166.17|0
1628152190000|2021-08-05 08:29:50|5166.2|5166.2|5166.41|5166.41|5166.48|5166.48|5166.2|5166.2|0
1628152200000|2021-08-05 08:30:00|5165.9|5165.9|5166.37|5166.37|5166.45|5166.45|5165.9|5165.9|0
1628152210000|2021-08-05 08:30:10|5166.16|5166.16|5165.87|5165.87|5166.16|5166.16|5165.87|5165.87|0
1628152220000|2021-08-05 08:30:20|5166.16|5166.16|5167.55|5167.55|5167.55|5167.55|5166.16|5166.16|0
1628152230000|2021-08-05 08:30:30|5167.84|5167.84|5168.49|5168.49|5168.49|5168.49|5167.84|5167.84|0
1628152240000|2021-08-05 08:30:40|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|0
1628152250000|2021-08-05 08:30:50|5168.25|5168.25|5169.69|5169.69|5169.73|5169.73|5168.25|5168.25|0
1628152260000|2021-08-05 08:31:00|5169.22|5169.22|5169.65|5169.65|5169.65|5169.65|5169.22|5169.22|0
1628152270000|2021-08-05 08:31:10|5169.67|5169.67|5169.67|5169.67|5169.67|5169.67|5169.67|5169.67|0
1628152280000|2021-08-05 08:31:20|5169.61|5169.61|5169.61|5169.61|5169.61|5169.61|5169.61|5169.61|0
1628152290000|2021-08-05 08:31:30|5169.65|5169.65|5170.45|5170.45|5170.45|5170.45|5169.65|5169.65|0
1628152310000|2021-08-05 08:31:50|5170.23|5170.23|5171.43|5171.43|5171.43|5171.43|5170.23|5170.23|0
1628152320000|2021-08-05 08:32:00|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|0
1628152330000|2021-08-05 08:32:10|5170.25|5170.25|5170.25|5170.25|5170.25|5170.25|5170.25|5170.25|0
1628152340000|2021-08-05 08:32:20|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|0
1628152350000|2021-08-05 08:32:30|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|0
1628152360000|2021-08-05 08:32:40|5168.82|5168.82|5168.79|5168.79|5169.03|5169.03|5168.79|5168.79|0
1628152370000|2021-08-05 08:32:50|5168.56|5168.56|5167.18|5167.18|5168.56|5168.56|5167.18|5167.18|0
1628152380000|2021-08-05 08:33:00|5166.97|5166.97|5166.89|5166.89|5166.97|5166.97|5166.68|5166.68|0
1628152390000|2021-08-05 08:33:10|5166.6|5166.6|5167.64|5167.64|5167.64|5167.64|5166.6|5166.6|0
1628152400000|2021-08-05 08:33:20|5167.85|5167.85|5167.4|5167.4|5167.85|5167.85|5167.4|5167.4|0
1628152410000|2021-08-05 08:33:30|5167.69|5167.69|5167.9|5167.9|5167.9|5167.9|5167.69|5167.69|0
1628152420000|2021-08-05 08:33:40|5168.12|5168.12|5168.12|5168.12|5168.12|5168.12|5168.12|5168.12|0
1628152430000|2021-08-05 08:33:50|5168.83|5168.83|5168.11|5168.11|5168.83|5168.83|5168.11|5168.11|0
1628152440000|2021-08-05 08:34:00|5168.33|5168.33|5168.91|5168.91|5168.91|5168.91|5168.33|5168.33|0
1628152450000|2021-08-05 08:34:10|5170.1|5170.1|5169.36|5169.36|5170.1|5170.1|5169.36|5169.36|0
1628152470000|2021-08-05 08:34:30|5169.65|5169.65|5169.65|5169.65|5169.65|5169.65|5169.65|5169.65|0
1628152490000|2021-08-05 08:34:50|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|0
1628152500000|2021-08-05 08:35:00|5169.65|5169.65|5169.72|5169.72|5169.72|5169.72|5169.43|5169.43|0
1628152520000|2021-08-05 08:35:20|5169.25|5169.25|5168.91|5168.91|5169.49|5169.49|5168.91|5168.91|0
1628152530000|2021-08-05 08:35:30|5168.69|5168.69|5165.31|5165.31|5168.69|5168.69|5165.31|5165.31|0
1628152540000|2021-08-05 08:35:40|5165.53|5165.53|5165.76|5165.76|5165.76|5165.76|5165.53|5165.53|0
1628152550000|2021-08-05 08:35:50|5166.34|5166.34|5165.84|5165.84|5166.34|5166.34|5165.84|5165.84|0
1628152560000|2021-08-05 08:36:00|5166.31|5166.31|5166.08|5166.08|5166.31|5166.31|5166.08|5166.08|0
1628152580000|2021-08-05 08:36:20|5165.84|5165.84|5165.33|5165.33|5165.84|5165.84|5165.33|5165.33|0
1628152600000|2021-08-05 08:36:40|5165.62|5165.62|5165.91|5165.91|5165.91|5165.91|5165.62|5165.62|0
1628152610000|2021-08-05 08:36:50|5165.67|5165.67|5165.67|5165.67|5165.67|5165.67|5165.67|5165.67|0
1628152620000|2021-08-05 08:37:00|5164.93|5164.93|5164.19|5164.19|5164.93|5164.93|5164.19|5164.19|0
1628152630000|2021-08-05 08:37:10|5164.4|5164.4|5165.62|5165.62|5165.62|5165.62|5164.4|5164.4|0
1628152640000|2021-08-05 08:37:20|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|5165.91|0
1628152650000|2021-08-05 08:37:30|5166.63|5166.63|5166.15|5166.15|5167.27|5167.27|5166.15|5166.15|0
1628152660000|2021-08-05 08:37:40|5165.91|5165.91|5165.62|5165.62|5165.91|5165.91|5165.62|5165.62|0
1628152680000|2021-08-05 08:38:00|5165.91|5165.91|5164.13|5164.13|5165.91|5165.91|5164.13|5164.13|0
1628152700000|2021-08-05 08:38:20|5164.71|5164.71|5165.17|5165.17|5165.41|5165.41|5164.42|5164.42|0
1628152710000|2021-08-05 08:38:30|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|0
1628152750000|2021-08-05 08:39:10|5166.2|5166.2|5166.76|5166.76|5166.76|5166.76|5165.75|5165.75|0
1628152760000|2021-08-05 08:39:20|5166.97|5166.97|5165.99|5165.99|5166.97|5166.97|5165.99|5165.99|0
1628152770000|2021-08-05 08:39:30|5166.23|5166.23|5166.23|5166.23|5166.23|5166.23|5166.23|5166.23|0
1628152780000|2021-08-05 08:39:40|5166.97|5166.97|5166.52|5166.52|5166.99|5166.99|5166.52|5166.52|0
1628152790000|2021-08-05 08:39:50|5166.04|5166.04|5165.82|5165.82|5166.04|5166.04|5165.82|5165.82|0
1628152800000|2021-08-05 08:40:00|5165.59|5165.59|5166.06|5166.06|5166.06|5166.06|5165.59|5165.59|0
1628152810000|2021-08-05 08:40:10|5165.61|5165.61|5165.03|5165.03|5165.61|5165.61|5164.74|5164.74|0
1628152820000|2021-08-05 08:40:20|5165.01|5165.01|5165.3|5165.3|5165.3|5165.3|5165.01|5165.01|0
1628152830000|2021-08-05 08:40:30|5165.06|5165.06|5165.27|5165.27|5165.84|5165.84|5165.06|5165.06|0
1628152850000|2021-08-05 08:40:50|5165.55|5165.55|5166.39|5166.39|5166.39|5166.39|5165.32|5165.32|0
1628152860000|2021-08-05 08:41:00|5166.82|5166.82|5169.6|5169.6|5169.6|5169.6|5166.82|5166.82|0
1628152870000|2021-08-05 08:41:10|5169.37|5169.37|5168.31|5168.31|5169.37|5169.37|5168.31|5168.31|0
1628152880000|2021-08-05 08:41:20|5167.12|5167.12|5166.83|5166.83|5167.12|5167.12|5166.83|5166.83|0
1628152890000|2021-08-05 08:41:30|5167.04|5167.04|5167.33|5167.33|5167.33|5167.33|5167.04|5167.04|0
1628152910000|2021-08-05 08:41:50|5167.04|5167.04|5167.33|5167.33|5167.62|5167.62|5167.04|5167.04|0
1628152920000|2021-08-05 08:42:00|5167.04|5167.04|5166.61|5166.61|5167.04|5167.04|5166.61|5166.61|0
1628152940000|2021-08-05 08:42:20|5166.37|5166.37|5165.87|5165.87|5166.37|5166.37|5165.87|5165.87|0
1628152960000|2021-08-05 08:42:40|5165.39|5165.39|5164.94|5164.94|5165.39|5165.39|5164.91|5164.91|0
1628152970000|2021-08-05 08:42:50|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|0
1628152980000|2021-08-05 08:43:00|5164.94|5164.94|5165.39|5165.39|5165.39|5165.39|5164.94|5164.94|0
1628153010000|2021-08-05 08:43:30|5165.17|5165.17|5163.98|5163.98|5165.17|5165.17|5163.98|5163.98|0
1628153020000|2021-08-05 08:43:40|5163.52|5163.52|5163.52|5163.52|5163.52|5163.52|5163.52|5163.52|0
1628153030000|2021-08-05 08:43:50|5163.76|5163.76|5164.27|5164.27|5164.27|5164.27|5163.76|5163.76|0
1628153040000|2021-08-05 08:44:00|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|0
1628153050000|2021-08-05 08:44:10|5164.74|5164.74|5165.68|5165.68|5165.68|5165.68|5164.74|5164.74|0
1628153070000|2021-08-05 08:44:30|5165.46|5165.46|5165.68|5165.68|5165.68|5165.68|5165.46|5165.46|0
1628153080000|2021-08-05 08:44:40|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|0
1628153100000|2021-08-05 08:45:00|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|0
1628153110000|2021-08-05 08:45:10|5165.89|5165.89|5167.33|5167.33|5167.33|5167.33|5165.89|5165.89|0
1628153120000|2021-08-05 08:45:20|5167.35|5167.35|5166.44|5166.44|5167.35|5167.35|5166.2|5166.2|0
1628153130000|2021-08-05 08:45:30|5166.66|5166.66|5166.92|5166.92|5166.92|5166.92|5166.66|5166.66|0
1628153160000|2021-08-05 08:46:00|5167.14|5167.14|5167.38|5167.38|5167.38|5167.38|5167.14|5167.14|0
1628153170000|2021-08-05 08:46:10|5167.59|5167.59|5167.83|5167.83|5167.83|5167.83|5167.59|5167.59|0
1628153180000|2021-08-05 08:46:20|5167.38|5167.38|5166.58|5166.58|5167.38|5167.38|5166.58|5166.58|0
1628153190000|2021-08-05 08:46:30|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|0
1628153220000|2021-08-05 08:47:00|5165.12|5165.12|5165.6|5165.6|5165.6|5165.6|5165.12|5165.12|0
1628153230000|2021-08-05 08:47:10|5166.34|5166.34|5166.58|5166.58|5166.58|5166.58|5166.34|5166.34|0
1628153240000|2021-08-05 08:47:20|5167.23|5167.23|5168.32|5168.32|5168.32|5168.32|5167.23|5167.23|0
1628153250000|2021-08-05 08:47:30|5168.53|5168.53|5169.09|5169.09|5169.09|5169.09|5168.53|5168.53|0
1628153260000|2021-08-05 08:47:40|5169.38|5169.38|5169.44|5169.44|5169.44|5169.44|5169.38|5169.38|0
1628153270000|2021-08-05 08:47:50|5168.96|5168.96|5171.89|5171.89|5171.89|5171.89|5168.96|5168.96|0
1628153280000|2021-08-05 08:48:00|5171.93|5171.93|5173.41|5173.41|5173.41|5173.41|5171.93|5171.93|0
1628153290000|2021-08-05 08:48:10|5173.89|5173.89|5174.11|5174.11|5174.11|5174.11|5173.89|5173.89|0
1628153300000|2021-08-05 08:48:20|5175.09|5175.09|5175.09|5175.09|5175.09|5175.09|5175.09|5175.09|0
1628153310000|2021-08-05 08:48:30|5175.33|5175.33|5175.63|5175.63|5175.63|5175.63|5175.33|5175.33|0
1628153320000|2021-08-05 08:48:40|5175.37|5175.37|5175.08|5175.08|5175.37|5175.37|5175.08|5175.08|0
1628153330000|2021-08-05 08:48:50|5174.87|5174.87|5176.32|5176.32|5176.32|5176.32|5174.87|5174.87|0
1628153340000|2021-08-05 08:49:00|5175.37|5175.37|5175.87|5175.87|5175.87|5175.87|5175.37|5175.37|0
1628153350000|2021-08-05 08:49:10|5176.11|5176.11|5176.11|5176.11|5176.11|5176.11|5176.11|5176.11|0
1628153360000|2021-08-05 08:49:20|5176.19|5176.19|5177.05|5177.05|5177.05|5177.05|5176.19|5176.19|0
1628153370000|2021-08-05 08:49:30|5176.97|5176.97|5177.26|5177.26|5177.26|5177.26|5176.97|5176.97|0
1628153390000|2021-08-05 08:49:50|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|0
1628153400000|2021-08-05 08:50:00|5177.98|5177.98|5177.98|5177.98|5177.98|5177.98|5177.98|5177.98|0
1628153420000|2021-08-05 08:50:20|5178.2|5178.2|5177.58|5177.58|5178.24|5178.24|5177.58|5177.58|0
1628153430000|2021-08-05 08:50:30|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|0
1628153450000|2021-08-05 08:50:50|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|0
1628153460000|2021-08-05 08:51:00|5177.67|5177.67|5178.1|5178.1|5178.1|5178.1|5177.67|5177.67|0
1628153470000|2021-08-05 08:51:10|5178.57|5178.57|5178.36|5178.36|5178.57|5178.57|5178.36|5178.36|0
1628153480000|2021-08-05 08:51:20|5177.69|5177.69|5176.94|5176.94|5177.69|5177.69|5176.94|5176.94|0
1628153500000|2021-08-05 08:51:40|5176.66|5176.66|5176.66|5176.66|5176.66|5176.66|5176.66|5176.66|0
1628153510000|2021-08-05 08:51:50|5176.18|5176.18|5176.18|5176.18|5176.18|5176.18|5176.18|5176.18|0
1628153520000|2021-08-05 08:52:00|5175.72|5175.72|5176.3|5176.3|5176.3|5176.3|5175.72|5175.72|0
1628153530000|2021-08-05 08:52:10|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|0
1628153540000|2021-08-05 08:52:20|5175.52|5175.52|5175.81|5175.81|5175.81|5175.81|5175.28|5175.28|0
1628153560000|2021-08-05 08:52:40|5176.46|5176.46|5176.82|5176.82|5176.82|5176.82|5175.81|5175.81|0
1628153570000|2021-08-05 08:52:50|5177.3|5177.3|5177.51|5177.51|5177.51|5177.51|5177.3|5177.3|0
1628153580000|2021-08-05 08:53:00|5177.22|5177.22|5177.29|5177.29|5177.29|5177.29|5177.22|5177.22|0
1628153590000|2021-08-05 08:53:10|5177.34|5177.34|5177.63|5177.63|5177.63|5177.63|5177.34|5177.34|0
1628153610000|2021-08-05 08:53:30|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|0
1628153620000|2021-08-05 08:53:40|5177.56|5177.56|5178.67|5178.67|5178.67|5178.67|5177.56|5177.56|0
1628153630000|2021-08-05 08:53:50|5178.89|5178.89|5178.81|5178.81|5178.89|5178.89|5178.81|5178.81|0
1628153640000|2021-08-05 08:54:00|5178.36|5178.36|5178.96|5178.96|5178.96|5178.96|5178.36|5178.36|0
1628153650000|2021-08-05 08:54:10|5179.43|5179.43|5178.96|5178.96|5179.43|5179.43|5178.96|5178.96|0
1628153660000|2021-08-05 08:54:20|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|0
1628153670000|2021-08-05 08:54:30|5179.72|5179.72|5179.43|5179.43|5179.72|5179.72|5179.43|5179.43|0
1628153680000|2021-08-05 08:54:40|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|0
1628153690000|2021-08-05 08:54:50|5180.03|5180.03|5180.94|5180.94|5180.94|5180.94|5180.03|5180.03|0
1628153700000|2021-08-05 08:55:00|5180.95|5180.95|5180.97|5180.97|5180.97|5180.97|5180.95|5180.95|0
1628153710000|2021-08-05 08:55:10|5180.68|5180.68|5181.21|5181.21|5181.21|5181.21|5180.44|5180.44|0
1628153720000|2021-08-05 08:55:20|5181.5|5181.5|5182.24|5182.24|5182.48|5182.48|5181.5|5181.5|0
1628153730000|2021-08-05 08:55:30|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|0
1628153740000|2021-08-05 08:55:40|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|0
1628153750000|2021-08-05 08:55:50|5181.55|5181.55|5181.33|5181.33|5181.55|5181.55|5181.33|5181.33|0
1628153760000|2021-08-05 08:56:00|5181.34|5181.34|5180.87|5180.87|5181.34|5181.34|5180.65|5180.65|0
1628153790000|2021-08-05 08:56:30|5181.16|5181.16|5180.87|5180.87|5181.16|5181.16|5180.87|5180.87|0
1628153810000|2021-08-05 08:56:50|5182.01|5182.01|5182.59|5182.59|5182.59|5182.59|5182.01|5182.01|0
1628153820000|2021-08-05 08:57:00|5183.07|5183.07|5182.47|5182.47|5183.5|5183.5|5182.47|5182.47|0
1628153830000|2021-08-05 08:57:10|5182.25|5182.25|5179.77|5179.77|5182.25|5182.25|5179.77|5179.77|0
1628153840000|2021-08-05 08:57:20|5180.35|5180.35|5181.05|5181.05|5181.05|5181.05|5180.33|5180.33|0
1628153850000|2021-08-05 08:57:30|5181.33|5181.33|5181.57|5181.57|5181.57|5181.57|5181.33|5181.33|0
1628153870000|2021-08-05 08:57:50|5181.86|5181.86|5182.15|5182.15|5182.15|5182.15|5181.86|5181.86|0
1628153880000|2021-08-05 08:58:00|5182.58|5182.58|5182.58|5182.58|5182.58|5182.58|5182.58|5182.58|0
1628153890000|2021-08-05 08:58:10|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|0
1628153900000|2021-08-05 08:58:20|5182.53|5182.53|5181.6|5181.6|5182.53|5182.53|5181.6|5181.6|0
1628153910000|2021-08-05 08:58:30|5181.84|5181.84|5181.84|5181.84|5181.84|5181.84|5181.62|5181.62|0
1628153920000|2021-08-05 08:58:40|5182.13|5182.13|5182.58|5182.58|5182.58|5182.58|5182.13|5182.13|0
1628153930000|2021-08-05 08:58:50|5182.82|5182.82|5182.92|5182.92|5182.92|5182.92|5182.82|5182.82|0
1628153940000|2021-08-05 08:59:00|5182.2|5182.2|5181.29|5181.29|5182.2|5182.2|5181.29|5181.29|0
1628153950000|2021-08-05 08:59:10|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|0
1628153970000|2021-08-05 08:59:30|5181.49|5181.49|5181.25|5181.25|5181.49|5181.49|5181.25|5181.25|0
1628153980000|2021-08-05 08:59:40|5181.54|5181.54|5181.54|5181.54|5181.54|5181.54|5181.54|5181.54|0
1628154010000|2021-08-05 09:00:10|5181.52|5181.52|5181.6|5181.6|5181.6|5181.6|5181.23|5181.23|0
1628154020000|2021-08-05 09:00:20|5181.58|5181.58|5181.58|5181.58|5181.58|5181.58|5181.54|5181.54|0
1628154030000|2021-08-05 09:00:30|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|0
1628154040000|2021-08-05 09:00:40|5181|5181|5181|5181|5181|5181|5181|5181|0
1628154060000|2021-08-05 09:01:00|5180.76|5180.76|5179.97|5179.97|5180.76|5180.76|5179.97|5179.97|0
1628154090000|2021-08-05 09:01:30|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|0
1628154110000|2021-08-05 09:01:50|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|0
1628154120000|2021-08-05 09:02:00|5181.45|5181.45|5182.74|5182.74|5182.74|5182.74|5181.45|5181.45|0
1628154130000|2021-08-05 09:02:10|5183.89|5183.89|5183.89|5183.89|5183.89|5183.89|5183.89|5183.89|0
1628154140000|2021-08-05 09:02:20|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|0
1628154160000|2021-08-05 09:02:40|5184.39|5184.39|5183.31|5183.31|5184.39|5184.39|5183.31|5183.31|0
1628154170000|2021-08-05 09:02:50|5183.6|5183.6|5184.5|5184.5|5184.5|5184.5|5183.6|5183.6|0
1628154180000|2021-08-05 09:03:00|5184.79|5184.79|5186.35|5186.35|5186.35|5186.35|5184.79|5184.79|0
1628154190000|2021-08-05 09:03:10|5187.07|5187.07|5187.83|5187.83|5189.53|5189.53|5187.07|5187.07|0
1628154200000|2021-08-05 09:03:20|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|0
1628154220000|2021-08-05 09:03:40|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|0
1628154230000|2021-08-05 09:03:50|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|5188.2|0
1628154240000|2021-08-05 09:04:00|5188.49|5188.49|5189.62|5189.62|5189.62|5189.62|5188.49|5188.49|0
1628154260000|2021-08-05 09:04:20|5189.72|5189.72|5189.19|5189.19|5189.72|5189.72|5188.97|5188.97|0
1628154270000|2021-08-05 09:04:30|5189.48|5189.48|5189.26|5189.26|5189.48|5189.48|5189.26|5189.26|0
1628154280000|2021-08-05 09:04:40|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|0
1628154290000|2021-08-05 09:04:50|5190.15|5190.15|5190.65|5190.65|5190.65|5190.65|5190.15|5190.15|0
1628154300000|2021-08-05 09:05:00|5190.15|5190.15|5189.14|5189.14|5190.15|5190.15|5189.14|5189.14|0
1628154310000|2021-08-05 09:05:10|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|0
1628154360000|2021-08-05 09:06:00|5186.64|5186.64|5186.86|5186.86|5186.86|5186.86|5186.64|5186.64|0
1628154370000|2021-08-05 09:06:10|5187.08|5187.08|5187.37|5187.37|5187.37|5187.37|5187.08|5187.08|0
1628154390000|2021-08-05 09:06:30|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|0
1628154400000|2021-08-05 09:06:40|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|0
1628154410000|2021-08-05 09:06:50|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|0
1628154420000|2021-08-05 09:07:00|5187.15|5187.15|5187.15|5187.15|5187.15|5187.15|5187.15|5187.15|0
1628154430000|2021-08-05 09:07:10|5187.87|5187.87|5188.51|5188.51|5188.51|5188.51|5187.87|5187.87|0
1628154460000|2021-08-05 09:07:40|5188.5|5188.5|5191.3|5191.3|5192.64|5192.64|5188.5|5188.5|0
1628154470000|2021-08-05 09:07:50|5191.54|5191.54|5192.05|5192.05|5192.05|5192.05|5191.54|5191.54|0
1628154480000|2021-08-05 09:08:00|5192.28|5192.28|5192.5|5192.5|5192.5|5192.5|5192.28|5192.28|0
1628154490000|2021-08-05 09:08:10|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|5192.53|0
1628154500000|2021-08-05 09:08:20|5193.25|5193.25|5193.23|5193.23|5193.25|5193.25|5193.23|5193.23|0
1628154520000|2021-08-05 09:08:40|5193.47|5193.47|5193.47|5193.47|5193.47|5193.47|5193.47|5193.47|0
1628154550000|2021-08-05 09:09:10|5194.05|5194.05|5195.28|5195.28|5195.28|5195.28|5194.05|5194.05|0
1628154570000|2021-08-05 09:09:30|5195.71|5195.71|5195.47|5195.47|5195.71|5195.71|5195.47|5195.47|0
1628154600000|2021-08-05 09:10:00|5194.49|5194.49|5194.49|5194.49|5194.49|5194.49|5194.27|5194.27|0
1628154610000|2021-08-05 09:10:10|5194.25|5194.25|5193.53|5193.53|5194.25|5194.25|5193.53|5193.53|0
1628154620000|2021-08-05 09:10:20|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|0
1628154630000|2021-08-05 09:10:30|5193|5193|5192.21|5192.21|5193|5193|5191.92|5191.92|0
1628154640000|2021-08-05 09:10:40|5191.92|5191.92|5192.63|5192.63|5192.63|5192.63|5191.9|5191.9|0
1628154650000|2021-08-05 09:10:50|5193.67|5193.67|5194.6|5194.6|5194.6|5194.6|5193.67|5193.67|0
1628154690000|2021-08-05 09:11:30|5194.67|5194.67|5194.67|5194.67|5194.67|5194.67|5194.67|5194.67|0
1628154710000|2021-08-05 09:11:50|5194.38|5194.38|5194.17|5194.17|5194.38|5194.38|5194.17|5194.17|0
1628154720000|2021-08-05 09:12:00|5194.46|5194.46|5192.97|5192.97|5194.46|5194.46|5192.97|5192.97|0
1628154730000|2021-08-05 09:12:10|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|0
1628154740000|2021-08-05 09:12:20|5192.97|5192.97|5192.97|5192.97|5192.97|5192.97|5192.97|5192.97|0
1628154770000|2021-08-05 09:12:50|5192.68|5192.68|5192.66|5192.66|5192.68|5192.68|5192.66|5192.66|0
1628154780000|2021-08-05 09:13:00|5192.16|5192.16|5189.62|5189.62|5192.16|5192.16|5189.62|5189.62|0
1628154790000|2021-08-05 09:13:10|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|0
1628154800000|2021-08-05 09:13:20|5189.8|5189.8|5189.05|5189.05|5190.02|5190.02|5189.05|5189.05|0
1628154810000|2021-08-05 09:13:30|5188.18|5188.18|5190.48|5190.48|5190.48|5190.48|5188.18|5188.18|0
1628154820000|2021-08-05 09:13:40|5190.19|5190.19|5190.19|5190.19|5190.19|5190.19|5190.19|5190.19|0
1628154830000|2021-08-05 09:13:50|5190.21|5190.21|5190.21|5190.21|5190.21|5190.21|5190.21|5190.21|0
1628154880000|2021-08-05 09:14:40|5190.64|5190.64|5190.43|5190.43|5190.64|5190.64|5190.43|5190.43|0
1628154900000|2021-08-05 09:15:00|5190.72|5190.72|5190.65|5190.65|5190.72|5190.72|5190.65|5190.65|0
1628154910000|2021-08-05 09:15:10|5190.64|5190.64|5190.92|5190.92|5190.92|5190.92|5190.63|5190.63|0
1628154920000|2021-08-05 09:15:20|5190.44|5190.44|5189.43|5189.43|5190.44|5190.44|5189.43|5189.43|0
1628154930000|2021-08-05 09:15:30|5189|5189|5189|5189|5189|5189|5189|5189|0
1628154960000|2021-08-05 09:16:00|5189.22|5189.22|5189.28|5189.28|5189.57|5189.57|5188.99|5188.99|0
1628154970000|2021-08-05 09:16:10|5188.99|5188.99|5188.56|5188.56|5188.99|5188.99|5188.56|5188.56|0
1628154980000|2021-08-05 09:16:20|5188.85|5188.85|5189.14|5189.14|5189.14|5189.14|5188.85|5188.85|0
1628154990000|2021-08-05 09:16:30|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|0
1628155000000|2021-08-05 09:16:40|5188.85|5188.85|5189.13|5189.13|5189.42|5189.42|5188.85|5188.85|0
1628155010000|2021-08-05 09:16:50|5188.91|5188.91|5188.69|5188.69|5188.91|5188.91|5188.69|5188.69|0
1628155020000|2021-08-05 09:17:00|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|0
1628155030000|2021-08-05 09:17:10|5188.17|5188.17|5188.17|5188.17|5188.17|5188.17|5188.17|5188.17|0
1628155040000|2021-08-05 09:17:20|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|0
1628155050000|2021-08-05 09:17:30|5188.64|5188.64|5188.64|5188.64|5188.64|5188.64|5188.64|5188.64|0
1628155060000|2021-08-05 09:17:40|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|0
1628155070000|2021-08-05 09:17:50|5188.17|5188.17|5187.13|5187.13|5188.17|5188.17|5187.13|5187.13|0
1628155080000|2021-08-05 09:18:00|5186.63|5186.63|5186.84|5186.84|5186.84|5186.84|5186.63|5186.63|0
1628155090000|2021-08-05 09:18:10|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|0
1628155100000|2021-08-05 09:18:20|5186.05|5186.05|5185.04|5185.04|5186.12|5186.12|5185.04|5185.04|0
1628155130000|2021-08-05 09:18:50|5185.33|5185.33|5185.04|5185.04|5185.33|5185.33|5185.04|5185.04|0
1628155160000|2021-08-05 09:19:20|5185.26|5185.26|5187.3|5187.3|5187.3|5187.3|5185.26|5185.26|0
1628155180000|2021-08-05 09:19:40|5187.08|5187.08|5186.84|5186.84|5187.08|5187.08|5186.84|5186.84|0
1628155190000|2021-08-05 09:19:50|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|0
1628155200000|2021-08-05 09:20:00|5186.92|5186.92|5189.42|5189.42|5189.42|5189.42|5186.92|5186.92|0
1628155210000|2021-08-05 09:20:10|5189.39|5189.39|5190.32|5190.32|5190.32|5190.32|5189.39|5189.39|0
1628155220000|2021-08-05 09:20:20|5190.41|5190.41|5190.69|5190.69|5190.69|5190.69|5189.83|5189.83|0
1628155230000|2021-08-05 09:20:30|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|0
1628155240000|2021-08-05 09:20:40|5190.49|5190.49|5191.02|5191.02|5191.02|5191.02|5190.49|5190.49|0
1628155250000|2021-08-05 09:20:50|5190.81|5190.81|5190.52|5190.52|5190.81|5190.81|5190.3|5190.3|0
1628155260000|2021-08-05 09:21:00|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|0
1628155270000|2021-08-05 09:21:10|5189.8|5189.8|5189.8|5189.8|5189.8|5189.8|5189.8|5189.8|0
1628155280000|2021-08-05 09:21:20|5190.09|5190.09|5190.3|5190.3|5190.3|5190.3|5190.09|5190.09|0
1628155300000|2021-08-05 09:21:40|5190.59|5190.59|5190.59|5190.59|5190.59|5190.59|5190.59|5190.59|0
1628155320000|2021-08-05 09:22:00|5190.3|5190.3|5189.35|5189.35|5190.3|5190.3|5189.35|5189.35|0
1628155330000|2021-08-05 09:22:10|5189.64|5189.64|5191.84|5191.84|5191.84|5191.84|5189.64|5189.64|0
1628155340000|2021-08-05 09:22:20|5191.9|5191.9|5192.57|5192.57|5192.57|5192.57|5191.9|5191.9|0
1628155350000|2021-08-05 09:22:30|5193.15|5193.15|5193.37|5193.37|5193.37|5193.37|5193.15|5193.15|0
1628155370000|2021-08-05 09:22:50|5193.6|5193.6|5193.82|5193.82|5194.25|5194.25|5193.6|5193.6|0
1628155380000|2021-08-05 09:23:00|5194.04|5194.04|5194.32|5194.32|5194.32|5194.32|5194.04|5194.04|0
1628155400000|2021-08-05 09:23:20|5194.54|5194.54|5194.32|5194.32|5194.54|5194.54|5194.32|5194.32|0
1628155410000|2021-08-05 09:23:30|5194.56|5194.56|5194.56|5194.56|5194.56|5194.56|5194.56|5194.56|0
1628155420000|2021-08-05 09:23:40|5194.5|5194.5|5194.5|5194.5|5194.5|5194.5|5194.5|5194.5|0
1628155430000|2021-08-05 09:23:50|5194.93|5194.93|5195.22|5195.22|5195.22|5195.22|5194.93|5194.93|0
1628155440000|2021-08-05 09:24:00|5195.46|5195.46|5195.67|5195.67|5195.67|5195.67|5195.46|5195.46|0
1628155460000|2021-08-05 09:24:20|5195.96|5195.96|5196.44|5196.44|5196.65|5196.65|5195.96|5195.96|0
1628155470000|2021-08-05 09:24:30|5196.73|5196.73|5196.73|5196.73|5196.94|5196.94|5196.73|5196.73|0
1628155480000|2021-08-05 09:24:40|5196.15|5196.15|5194.95|5194.95|5196.15|5196.15|5194.95|5194.95|0
1628155540000|2021-08-05 09:25:40|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|5195.24|0
1628155560000|2021-08-05 09:26:00|5195.46|5195.46|5192.9|5192.9|5195.46|5195.46|5192.9|5192.9|0
1628155570000|2021-08-05 09:26:10|5192.87|5192.87|5192.87|5192.87|5192.87|5192.87|5192.87|5192.87|0
1628155590000|2021-08-05 09:26:30|5192.79|5192.79|5193.03|5193.03|5193.03|5193.03|5192.79|5192.79|0
1628155600000|2021-08-05 09:26:40|5192.74|5192.74|5192.52|5192.52|5192.74|5192.74|5192.52|5192.52|0
1628155610000|2021-08-05 09:26:50|5192.5|5192.5|5192|5192|5192.5|5192.5|5192|5192|0
1628155640000|2021-08-05 09:27:20|5191.52|5191.52|5190.22|5190.22|5191.52|5191.52|5190.22|5190.22|0
1628155660000|2021-08-05 09:27:40|5190.51|5190.51|5190.08|5190.08|5190.8|5190.8|5190.08|5190.08|0
1628155670000|2021-08-05 09:27:50|5189.79|5189.79|5189|5189|5189.79|5189.79|5189|5189|0
1628155680000|2021-08-05 09:28:00|5188.96|5188.96|5188.52|5188.52|5188.96|5188.96|5188.52|5188.52|0
1628155690000|2021-08-05 09:28:10|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|0
1628155730000|2021-08-05 09:28:50|5186.88|5186.88|5186.59|5186.59|5186.88|5186.88|5186.59|5186.59|0
1628155740000|2021-08-05 09:29:00|5186.88|5186.88|5187.1|5187.1|5187.1|5187.1|5186.88|5186.88|0
1628155750000|2021-08-05 09:29:10|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|0
1628155810000|2021-08-05 09:30:10|5187.33|5187.33|5187.33|5187.33|5187.33|5187.33|5187.33|5187.33|0
1628155820000|2021-08-05 09:30:20|5187.62|5187.62|5189.37|5189.37|5189.37|5189.37|5187.62|5187.62|0
1628155830000|2021-08-05 09:30:30|5189.58|5189.58|5189.37|5189.37|5189.58|5189.58|5189.29|5189.29|0
1628155840000|2021-08-05 09:30:40|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|0
1628155850000|2021-08-05 09:30:50|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|0
1628155860000|2021-08-05 09:31:00|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|5189.08|0
1628155880000|2021-08-05 09:31:20|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|0
1628155900000|2021-08-05 09:31:40|5189.34|5189.34|5189.34|5189.34|5189.34|5189.34|5189.34|5189.34|0
1628155910000|2021-08-05 09:31:50|5189.63|5189.63|5191.28|5191.28|5191.28|5191.28|5189.63|5189.63|0
1628155920000|2021-08-05 09:32:00|5191.04|5191.04|5190.46|5190.46|5191.04|5191.04|5190.46|5190.46|0
1628155940000|2021-08-05 09:32:20|5190.03|5190.03|5190.03|5190.03|5190.03|5190.03|5190.01|5190.01|0
1628155950000|2021-08-05 09:32:30|5190.05|5190.05|5189.57|5189.57|5190.05|5190.05|5189.57|5189.57|0
1628155970000|2021-08-05 09:32:50|5189.86|5189.86|5190.1|5190.1|5190.1|5190.1|5189.86|5189.86|0
1628155980000|2021-08-05 09:33:00|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|5190.39|0
1628156010000|2021-08-05 09:33:30|5190.1|5190.1|5189.86|5189.86|5190.1|5190.1|5189.86|5189.86|0
1628156020000|2021-08-05 09:33:40|5190.58|5190.58|5190.58|5190.58|5190.58|5190.58|5190.58|5190.58|0
1628156050000|2021-08-05 09:34:10|5190.87|5190.87|5191.87|5191.87|5191.87|5191.87|5190.87|5190.87|0
1628156080000|2021-08-05 09:34:40|5191.8|5191.8|5192.25|5192.25|5192.3|5192.3|5191.8|5191.8|0
1628156100000|2021-08-05 09:35:00|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|0
1628156140000|2021-08-05 09:35:40|5192.03|5192.03|5192.03|5192.03|5192.03|5192.03|5192.03|5192.03|0
1628156160000|2021-08-05 09:36:00|5192.32|5192.32|5192.32|5192.32|5192.32|5192.32|5192.32|5192.32|0
1628156200000|2021-08-05 09:36:40|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|0
1628156220000|2021-08-05 09:37:00|5192.08|5192.08|5191.54|5191.54|5192.08|5192.08|5191.54|5191.54|0
1628156230000|2021-08-05 09:37:10|5191.06|5191.06|5190.25|5190.25|5191.06|5191.06|5190.25|5190.25|0
1628156240000|2021-08-05 09:37:20|5190.49|5190.49|5191.43|5191.43|5191.45|5191.45|5190.49|5190.49|0
1628156250000|2021-08-05 09:37:30|5191.65|5191.65|5191.91|5191.91|5191.91|5191.91|5191.65|5191.65|0
1628156260000|2021-08-05 09:37:40|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|0
1628156280000|2021-08-05 09:38:00|5191.91|5191.91|5191.91|5191.91|5192.13|5192.13|5191.91|5191.91|0
1628156300000|2021-08-05 09:38:20|5192.15|5192.15|5192.37|5192.37|5192.37|5192.37|5192.15|5192.15|0
1628156310000|2021-08-05 09:38:30|5192.84|5192.84|5192.39|5192.39|5192.84|5192.84|5192.39|5192.39|0
1628156320000|2021-08-05 09:38:40|5192.17|5192.17|5192.2|5192.2|5192.2|5192.2|5192.17|5192.17|0
1628156330000|2021-08-05 09:38:50|5192.44|5192.44|5192.24|5192.24|5192.66|5192.66|5192.24|5192.24|0
1628156340000|2021-08-05 09:39:00|5192.25|5192.25|5192.02|5192.02|5192.49|5192.49|5192.02|5192.02|0
1628156350000|2021-08-05 09:39:10|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|0
1628156360000|2021-08-05 09:39:20|5192.02|5192.02|5192.81|5192.81|5192.81|5192.81|5192.02|5192.02|0
1628156370000|2021-08-05 09:39:30|5193.29|5193.29|5192.62|5192.62|5193.29|5193.29|5192.59|5192.59|0
1628156390000|2021-08-05 09:39:50|5192.38|5192.38|5191.71|5191.71|5192.38|5192.38|5191.71|5191.71|0
1628156400000|2021-08-05 09:40:00|5191.47|5191.47|5190.44|5190.44|5191.47|5191.47|5190.44|5190.44|0
1628156410000|2021-08-05 09:40:10|5190.15|5190.15|5190.15|5190.15|5190.15|5190.15|5190.15|5190.15|0
1628156420000|2021-08-05 09:40:20|5189.93|5189.93|5189.93|5189.93|5189.93|5189.93|5189.93|5189.93|0
1628156430000|2021-08-05 09:40:30|5189.64|5189.64|5189.86|5189.86|5189.86|5189.86|5189.64|5189.64|0
1628156440000|2021-08-05 09:40:40|5189.62|5189.62|5189.4|5189.4|5189.62|5189.62|5189.4|5189.4|0
1628156460000|2021-08-05 09:41:00|5189.62|5189.62|5189.4|5189.4|5189.62|5189.62|5189.4|5189.4|0
1628156470000|2021-08-05 09:41:10|5189.19|5189.19|5190.89|5190.89|5190.89|5190.89|5189.19|5189.19|0
1628156500000|2021-08-05 09:41:40|5191.13|5191.13|5191.11|5191.11|5191.13|5191.13|5191.11|5191.11|0
1628156520000|2021-08-05 09:42:00|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|0
1628156540000|2021-08-05 09:42:20|5191.32|5191.32|5191.9|5191.9|5191.9|5191.9|5191.32|5191.32|0
1628156550000|2021-08-05 09:42:30|5191.61|5191.61|5191.9|5191.9|5191.9|5191.9|5191.61|5191.61|0
1628156560000|2021-08-05 09:42:40|5192.36|5192.36|5191.37|5191.37|5192.36|5192.36|5191.37|5191.37|0
1628156570000|2021-08-05 09:42:50|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|0
1628156580000|2021-08-05 09:43:00|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|0
1628156590000|2021-08-05 09:43:10|5191.61|5191.61|5191.61|5191.61|5191.61|5191.61|5191.61|5191.61|0
1628156610000|2021-08-05 09:43:30|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|0
1628156620000|2021-08-05 09:43:40|5191.66|5191.66|5191.66|5191.66|5191.66|5191.66|5191.66|5191.66|0
1628156630000|2021-08-05 09:43:50|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|0
1628156650000|2021-08-05 09:44:10|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|0
1628156660000|2021-08-05 09:44:20|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|0
1628156670000|2021-08-05 09:44:30|5192.38|5192.38|5192.89|5192.89|5193.11|5193.11|5192.38|5192.38|0
1628156690000|2021-08-05 09:44:50|5192.42|5192.42|5192.42|5192.42|5192.42|5192.42|5192.42|5192.42|0
1628156720000|2021-08-05 09:45:20|5192.2|5192.2|5192.2|5192.2|5192.2|5192.2|5192.2|5192.2|0
1628156730000|2021-08-05 09:45:30|5192.14|5192.14|5190.6|5190.6|5192.14|5192.14|5190.6|5190.6|0
1628156740000|2021-08-05 09:45:40|5190.39|5190.39|5190.1|5190.1|5190.39|5190.39|5190.1|5190.1|0
1628156760000|2021-08-05 09:46:00|5190.31|5190.31|5190.3|5190.3|5190.31|5190.31|5190.3|5190.3|0
1628156770000|2021-08-05 09:46:10|5190.22|5190.22|5190.51|5190.51|5190.51|5190.51|5190.22|5190.22|0
1628156780000|2021-08-05 09:46:20|5189.55|5189.55|5188.91|5188.91|5189.55|5189.55|5188.91|5188.91|0
1628156810000|2021-08-05 09:46:50|5188.62|5188.62|5188.09|5188.09|5188.62|5188.62|5188.09|5188.09|0
1628156820000|2021-08-05 09:47:00|5187.85|5187.85|5187.06|5187.06|5187.85|5187.85|5187.06|5187.06|0
1628156830000|2021-08-05 09:47:10|5186.77|5186.77|5186.79|5186.79|5186.79|5186.79|5186.77|5186.77|0
1628156850000|2021-08-05 09:47:30|5187.37|5187.37|5188.58|5188.58|5188.58|5188.58|5187.37|5187.37|0
1628156880000|2021-08-05 09:48:00|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|0
1628156890000|2021-08-05 09:48:10|5189.78|5189.78|5190.07|5190.07|5190.07|5190.07|5189.78|5189.78|0
1628156900000|2021-08-05 09:48:20|5189.63|5189.63|5189.66|5189.66|5189.66|5189.66|5189.63|5189.63|0
1628156910000|2021-08-05 09:48:30|5189.95|5189.95|5190.72|5190.72|5190.72|5190.72|5189.95|5189.95|0
1628156920000|2021-08-05 09:48:40|5191.58|5191.58|5191.59|5191.59|5191.59|5191.59|5191.58|5191.58|0
1628156930000|2021-08-05 09:48:50|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|0
1628156940000|2021-08-05 09:49:00|5191.92|5191.92|5191.92|5191.92|5192.14|5192.14|5191.85|5191.85|0
1628156950000|2021-08-05 09:49:10|5191.49|5191.49|5192.16|5192.16|5192.16|5192.16|5191.49|5191.49|0
1628156960000|2021-08-05 09:49:20|5191.73|5191.73|5191.7|5191.7|5191.73|5191.73|5191.49|5191.49|0
1628156980000|2021-08-05 09:49:40|5191.76|5191.76|5192.05|5192.05|5192.05|5192.05|5191.76|5191.76|0
1628156990000|2021-08-05 09:49:50|5192.72|5192.72|5193.01|5193.01|5193.01|5193.01|5192.72|5192.72|0
1628157030000|2021-08-05 09:50:30|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|0
1628157050000|2021-08-05 09:50:50|5192.8|5192.8|5192.8|5192.8|5192.8|5192.8|5192.8|5192.8|0
1628157060000|2021-08-05 09:51:00|5192.32|5192.32|5192.32|5192.32|5192.32|5192.32|5192.32|5192.32|0
1628157070000|2021-08-05 09:51:10|5191.74|5191.74|5191.98|5191.98|5191.98|5191.98|5191.74|5191.74|0
1628157080000|2021-08-05 09:51:20|5191.5|5191.5|5190.47|5190.47|5191.5|5191.5|5190.47|5190.47|0
1628157090000|2021-08-05 09:51:30|5190.25|5190.25|5189.96|5189.96|5190.25|5190.25|5189.96|5189.96|0
1628157130000|2021-08-05 09:52:10|5190.89|5190.89|5191.76|5191.76|5191.76|5191.76|5190.66|5190.66|0
1628157140000|2021-08-05 09:52:20|5191.55|5191.55|5191.07|5191.07|5191.55|5191.55|5191.07|5191.07|0
1628157150000|2021-08-05 09:52:30|5191.31|5191.31|5189.08|5189.08|5191.31|5191.31|5189.08|5189.08|0
1628157160000|2021-08-05 09:52:40|5189.66|5189.66|5190.37|5190.37|5190.37|5190.37|5189.66|5189.66|0
1628157170000|2021-08-05 09:52:50|5190.66|5190.66|5190.66|5190.66|5190.66|5190.66|5190.66|5190.66|0
1628157190000|2021-08-05 09:53:10|5190.37|5190.37|5190.33|5190.33|5190.37|5190.37|5190.33|5190.33|0
1628157200000|2021-08-05 09:53:20|5190.57|5190.57|5192.18|5192.18|5192.39|5192.39|5190.57|5190.57|0
1628157210000|2021-08-05 09:53:30|5193.08|5193.08|5194.14|5194.14|5194.62|5194.62|5193.08|5193.08|0
1628157230000|2021-08-05 09:53:50|5194.38|5194.38|5194.38|5194.38|5194.38|5194.38|5194.38|5194.38|0
1628157260000|2021-08-05 09:54:20|5195.7|5195.7|5195.48|5195.48|5195.7|5195.7|5195.48|5195.48|0
1628157270000|2021-08-05 09:54:30|5195.6|5195.6|5196.04|5196.04|5196.04|5196.04|5195.56|5195.56|0
1628157280000|2021-08-05 09:54:40|5196.64|5196.64|5196.64|5196.64|5196.64|5196.64|5196.64|5196.64|0
1628157290000|2021-08-05 09:54:50|5196.4|5196.4|5196.4|5196.4|5196.4|5196.4|5196.4|5196.4|0
1628157300000|2021-08-05 09:55:00|5196.11|5196.11|5195.66|5195.66|5196.11|5196.11|5195.66|5195.66|0
1628157320000|2021-08-05 09:55:20|5195.64|5195.64|5195.39|5195.39|5195.64|5195.64|5195.39|5195.39|0
1628157350000|2021-08-05 09:55:50|5195.96|5195.96|5196.47|5196.47|5196.47|5196.47|5195.96|5195.96|0
1628157360000|2021-08-05 09:56:00|5196.53|5196.53|5196.75|5196.75|5196.75|5196.75|5196.51|5196.51|0
1628157370000|2021-08-05 09:56:10|5196.99|5196.99|5197.22|5197.22|5197.51|5197.51|5196.99|5196.99|0
1628157380000|2021-08-05 09:56:20|5197.87|5197.87|5197.87|5197.87|5197.87|5197.87|5197.87|5197.87|0
1628157390000|2021-08-05 09:56:30|5196.96|5196.96|5196.96|5196.96|5196.96|5196.96|5196.96|5196.96|0
1628157410000|2021-08-05 09:56:50|5197.2|5197.2|5197.2|5197.2|5197.2|5197.2|5197.2|5197.2|0
1628157430000|2021-08-05 09:57:10|5196.91|5196.91|5196.09|5196.09|5196.91|5196.91|5196.09|5196.09|0
1628157440000|2021-08-05 09:57:20|5195.88|5195.88|5195.88|5195.88|5195.88|5195.88|5195.88|5195.88|0
1628157450000|2021-08-05 09:57:30|5195.45|5195.45|5195.88|5195.88|5195.88|5195.88|5195.45|5195.45|0
1628157460000|2021-08-05 09:57:40|5196.12|5196.12|5196.12|5196.12|5196.12|5196.12|5196.12|5196.12|0
1628157480000|2021-08-05 09:58:00|5195.83|5195.83|5196.12|5196.12|5196.12|5196.12|5195.83|5195.83|0
1628157490000|2021-08-05 09:58:10|5196.55|5196.55|5196.55|5196.55|5196.55|5196.55|5196.55|5196.55|0
1628157500000|2021-08-05 09:58:20|5196.79|5196.79|5196.79|5196.79|5196.79|5196.79|5196.79|5196.79|0
1628157510000|2021-08-05 09:58:30|5197.26|5197.26|5197.26|5197.26|5197.26|5197.26|5197.26|5197.26|0
1628157530000|2021-08-05 09:58:50|5196.79|5196.79|5196.55|5196.55|5197.26|5197.26|5196.55|5196.55|0
1628157540000|2021-08-05 09:59:00|5196.79|5196.79|5197.08|5197.08|5197.08|5197.08|5196.79|5196.79|0
1628157550000|2021-08-05 09:59:10|5196.84|5196.84|5196.55|5196.55|5196.84|5196.84|5196.31|5196.31|0
1628157560000|2021-08-05 09:59:20|5196.33|5196.33|5196.12|5196.12|5196.33|5196.33|5195.88|5195.88|0
1628157570000|2021-08-05 09:59:30|5196.55|5196.55|5196.6|5196.6|5196.6|5196.6|5196.31|5196.31|0
1628157580000|2021-08-05 09:59:40|5197.08|5197.08|5197.08|5197.08|5197.08|5197.08|5197.08|5197.08|0
1628157600000|2021-08-05 10:00:00|5196.84|5196.84|5196.84|5196.84|5196.84|5196.84|5196.6|5196.6|0
1628157610000|2021-08-05 10:00:10|5197.08|5197.08|5198.18|5198.18|5198.18|5198.18|5197.08|5197.08|0
1628157620000|2021-08-05 10:00:20|5198.83|5198.83|5199.84|5199.84|5199.89|5199.89|5198.83|5198.83|0
1628157630000|2021-08-05 10:00:30|5199.6|5199.6|5200.07|5200.07|5200.07|5200.07|5199.6|5199.6|0
1628157640000|2021-08-05 10:00:40|5200.55|5200.55|5201.2|5201.2|5201.2|5201.2|5200.55|5200.55|0
1628157650000|2021-08-05 10:00:50|5200.51|5200.51|5200.03|5200.03|5200.51|5200.51|5200.03|5200.03|0
1628157660000|2021-08-05 10:01:00|5200.51|5200.51|5200.56|5200.56|5200.56|5200.56|5200.51|5200.51|0
1628157670000|2021-08-05 10:01:10|5200.8|5200.8|5201.04|5201.04|5201.04|5201.04|5200.8|5200.8|0
1628157680000|2021-08-05 10:01:20|5200.83|5200.83|5200.83|5200.83|5200.83|5200.83|5200.83|5200.83|0
1628157690000|2021-08-05 10:01:30|5200.11|5200.11|5199.37|5199.37|5200.11|5200.11|5199.37|5199.37|0
1628157700000|2021-08-05 10:01:40|5199.08|5199.08|5199.08|5199.08|5199.08|5199.08|5199.08|5199.08|0
1628157720000|2021-08-05 10:02:00|5199.1|5199.1|5199.1|5199.1|5199.39|5199.39|5199.1|5199.1|0
1628157730000|2021-08-05 10:02:10|5198.81|5198.81|5199.55|5199.55|5199.84|5199.84|5198.81|5198.81|0
1628157740000|2021-08-05 10:02:20|5199.33|5199.33|5199.41|5199.41|5199.41|5199.41|5199.33|5199.33|0
1628157760000|2021-08-05 10:02:40|5199.45|5199.45|5199.21|5199.21|5199.45|5199.45|5199.21|5199.21|0
1628157770000|2021-08-05 10:02:50|5199.5|5199.5|5199.29|5199.29|5199.5|5199.5|5199.29|5199.29|0
1628157780000|2021-08-05 10:03:00|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|5198.83|0
1628157790000|2021-08-05 10:03:10|5199.31|5199.31|5199.53|5199.53|5199.53|5199.53|5199.31|5199.31|0
1628157800000|2021-08-05 10:03:20|5199.29|5199.29|5200.16|5200.16|5200.16|5200.16|5199.29|5199.29|0
1628157810000|2021-08-05 10:03:30|5200.37|5200.37|5200.85|5200.85|5200.85|5200.85|5200.37|5200.37|0
1628157820000|2021-08-05 10:03:40|5201.09|5201.09|5201.09|5201.09|5201.09|5201.09|5201.09|5201.09|0
1628157830000|2021-08-05 10:03:50|5200.8|5200.8|5201.09|5201.09|5201.09|5201.09|5200.8|5200.8|0
1628157870000|2021-08-05 10:04:30|5201.3|5201.3|5201.26|5201.26|5201.3|5201.3|5201.26|5201.26|0
1628157880000|2021-08-05 10:04:40|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|0
1628157890000|2021-08-05 10:04:50|5201.59|5201.59|5201.59|5201.59|5201.59|5201.59|5201.59|5201.59|0
1628157900000|2021-08-05 10:05:00|5201.61|5201.61|5201.83|5201.83|5202.05|5202.05|5201.61|5201.61|0
1628157910000|2021-08-05 10:05:10|5202.12|5202.12|5201.88|5201.88|5202.12|5202.12|5201.88|5201.88|0
1628157920000|2021-08-05 10:05:20|5201.64|5201.64|5200.9|5200.9|5201.64|5201.64|5200.68|5200.68|0
1628157930000|2021-08-05 10:05:30|5201.38|5201.38|5200.47|5200.47|5201.38|5201.38|5200.47|5200.47|0
1628157960000|2021-08-05 10:06:00|5200.68|5200.68|5200.9|5200.9|5200.9|5200.9|5200.68|5200.68|0
1628157970000|2021-08-05 10:06:10|5201.83|5201.83|5202.34|5202.34|5202.34|5202.34|5201.83|5201.83|0
1628157980000|2021-08-05 10:06:20|5202.12|5202.12|5202.12|5202.12|5202.41|5202.41|5202.12|5202.12|0
1628158010000|2021-08-05 10:06:50|5202.41|5202.41|5203.15|5203.15|5203.15|5203.15|5202.41|5202.41|0
1628158020000|2021-08-05 10:07:00|5202.86|5202.86|5201.64|5201.64|5203.44|5203.44|5201.43|5201.43|0
1628158040000|2021-08-05 10:07:20|5201.93|5201.93|5204.09|5204.09|5204.09|5204.09|5201.93|5201.93|0
1628158050000|2021-08-05 10:07:30|5203.37|5203.37|5203.08|5203.08|5203.58|5203.58|5203.08|5203.08|0
1628158060000|2021-08-05 10:07:40|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|0
1628158080000|2021-08-05 10:08:00|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|5203.39|0
1628158090000|2021-08-05 10:08:10|5203.15|5203.15|5203.08|5203.08|5203.37|5203.37|5202.94|5202.94|0
1628158110000|2021-08-05 10:08:30|5202.88|5202.88|5202.61|5202.61|5202.88|5202.88|5202.61|5202.61|0
1628158120000|2021-08-05 10:08:40|5202.82|5202.82|5202.37|5202.37|5203.04|5203.04|5202.37|5202.37|0
1628158130000|2021-08-05 10:08:50|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|0
1628158140000|2021-08-05 10:09:00|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|0
1628158150000|2021-08-05 10:09:10|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|0
1628158170000|2021-08-05 10:09:30|5203.17|5203.17|5203.46|5203.46|5203.46|5203.46|5203.17|5203.17|0
1628158180000|2021-08-05 10:09:40|5203.75|5203.75|5203.46|5203.46|5203.75|5203.75|5203.46|5203.46|0
1628158190000|2021-08-05 10:09:50|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|0
1628158210000|2021-08-05 10:10:10|5203.7|5203.7|5203.46|5203.46|5203.7|5203.7|5203.46|5203.46|0
1628158220000|2021-08-05 10:10:20|5203.22|5203.22|5202.64|5202.64|5203.22|5203.22|5202.64|5202.64|0
1628158230000|2021-08-05 10:10:30|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|0
1628158240000|2021-08-05 10:10:40|5202.14|5202.14|5202.14|5202.14|5202.14|5202.14|5202.14|5202.14|0
1628158250000|2021-08-05 10:10:50|5201.85|5201.85|5201.85|5201.85|5201.85|5201.85|5201.85|5201.85|0
1628158270000|2021-08-05 10:11:10|5201.83|5201.83|5200.63|5200.63|5201.83|5201.83|5200.63|5200.63|0
1628158290000|2021-08-05 10:11:30|5200.65|5200.65|5200.65|5200.65|5200.65|5200.65|5200.65|5200.65|0
1628158300000|2021-08-05 10:11:40|5200.43|5200.43|5200.58|5200.58|5200.58|5200.58|5200.37|5200.37|0
1628158310000|2021-08-05 10:11:50|5200.37|5200.37|5200.58|5200.58|5200.58|5200.58|5200.37|5200.37|0
1628158320000|2021-08-05 10:12:00|5200.34|5200.34|5200.34|5200.34|5200.34|5200.34|5200.34|5200.34|0
1628158330000|2021-08-05 10:12:10|5200.13|5200.13|5200.37|5200.37|5200.37|5200.37|5200.13|5200.13|0
1628158340000|2021-08-05 10:12:20|5200.66|5200.66|5201.11|5201.11|5201.11|5201.11|5200.66|5200.66|0
1628158360000|2021-08-05 10:12:40|5200.9|5200.9|5200.61|5200.61|5200.9|5200.9|5200.61|5200.61|0
1628158390000|2021-08-05 10:13:10|5199.39|5199.39|5198.69|5198.69|5199.39|5199.39|5198.69|5198.69|0
1628158400000|2021-08-05 10:13:20|5198.93|5198.93|5198.72|5198.72|5198.93|5198.93|5198.72|5198.72|0
1628158430000|2021-08-05 10:13:50|5198|5198|5197.71|5197.71|5198|5198|5197.71|5197.71|0
1628158440000|2021-08-05 10:14:00|5197.42|5197.42|5196.7|5196.7|5197.42|5197.42|5196.7|5196.7|0
1628158450000|2021-08-05 10:14:10|5196.66|5196.66|5196.95|5196.95|5196.95|5196.95|5196.66|5196.66|0
1628158460000|2021-08-05 10:14:20|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|0
1628158470000|2021-08-05 10:14:30|5196.67|5196.67|5196.67|5196.67|5196.67|5196.67|5196.67|5196.67|0
1628158480000|2021-08-05 10:14:40|5196.09|5196.09|5196.08|5196.08|5196.09|5196.09|5196.08|5196.08|0
1628158510000|2021-08-05 10:15:10|5196.37|5196.37|5196.85|5196.85|5196.85|5196.85|5196.37|5196.37|0
1628158520000|2021-08-05 10:15:20|5197.14|5197.14|5197.35|5197.35|5197.35|5197.35|5197.14|5197.14|0
1628158530000|2021-08-05 10:15:30|5197.64|5197.64|5197.64|5197.64|5197.64|5197.64|5197.64|5197.64|0
1628158540000|2021-08-05 10:15:40|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|0
1628158550000|2021-08-05 10:15:50|5197.14|5197.14|5196.15|5196.15|5197.14|5197.14|5196.15|5196.15|0
1628158560000|2021-08-05 10:16:00|5195.91|5195.91|5195.63|5195.63|5195.91|5195.91|5195.63|5195.63|0
1628158570000|2021-08-05 10:16:10|5194.98|5194.98|5194.42|5194.42|5194.98|5194.98|5194.42|5194.42|0
1628158580000|2021-08-05 10:16:20|5194.13|5194.13|5193.6|5193.6|5194.13|5194.13|5193.6|5193.6|0
1628158590000|2021-08-05 10:16:30|5193.38|5193.38|5190.07|5190.07|5193.38|5193.38|5190|5190|0
1628158600000|2021-08-05 10:16:40|5190.06|5190.06|5190.04|5190.04|5190.06|5190.06|5190.04|5190.04|0
1628158610000|2021-08-05 10:16:50|5190.03|5190.03|5190|5190|5190.03|5190.03|5190|5190|0
1628158620000|2021-08-05 10:17:00|5189.57|5189.57|5188.97|5188.97|5189.57|5189.57|5188.7|5188.7|0
1628158630000|2021-08-05 10:17:10|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|5189.55|0
1628158640000|2021-08-05 10:17:20|5191.49|5191.49|5191.49|5191.49|5191.49|5191.49|5191.49|5191.49|0
1628158680000|2021-08-05 10:18:00|5191.27|5191.27|5190.75|5190.75|5191.27|5191.27|5190.69|5190.69|0
1628158690000|2021-08-05 10:18:10|5190.8|5190.8|5190.8|5190.8|5191.09|5191.09|5190.8|5190.8|0
1628158700000|2021-08-05 10:18:20|5190.76|5190.76|5190.3|5190.3|5190.76|5190.76|5190.3|5190.3|0
1628158710000|2021-08-05 10:18:30|5190.34|5190.34|5190.38|5190.38|5190.38|5190.38|5190.34|5190.34|0
1628158720000|2021-08-05 10:18:40|5190.43|5190.43|5190.46|5190.46|5190.46|5190.46|5190.43|5190.43|0
1628158730000|2021-08-05 10:18:50|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|0
1628158740000|2021-08-05 10:19:00|5190.14|5190.14|5189.63|5189.63|5190.14|5190.14|5189.63|5189.63|0
1628158760000|2021-08-05 10:19:20|5189.92|5189.92|5189.92|5189.92|5189.92|5189.92|5189.92|5189.92|0
1628158770000|2021-08-05 10:19:30|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|0
1628158780000|2021-08-05 10:19:40|5189.67|5189.67|5186.56|5186.56|5189.67|5189.67|5186.56|5186.56|0
1628158800000|2021-08-05 10:20:00|5186.52|5186.52|5186.73|5186.73|5186.73|5186.73|5185.75|5185.75|0
1628158810000|2021-08-05 10:20:10|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|0
1628158820000|2021-08-05 10:20:20|5186.28|5186.28|5185.99|5185.99|5186.28|5186.28|5185.99|5185.99|0
1628158830000|2021-08-05 10:20:30|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|0
1628158840000|2021-08-05 10:20:40|5186.35|5186.35|5185.48|5185.48|5186.35|5186.35|5185.48|5185.48|0
1628158850000|2021-08-05 10:20:50|5185.2|5185.2|5183.03|5183.03|5185.2|5185.2|5183.03|5183.03|0
1628158860000|2021-08-05 10:21:00|5182.74|5182.74|5182.72|5182.72|5182.74|5182.74|5182.72|5182.72|0
1628158870000|2021-08-05 10:21:10|5182.94|5182.94|5183.65|5183.65|5183.65|5183.65|5182.94|5182.94|0
1628158890000|2021-08-05 10:21:30|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|0
1628158900000|2021-08-05 10:21:40|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|0
1628158910000|2021-08-05 10:21:50|5183.63|5183.63|5183.99|5183.99|5183.99|5183.99|5183.63|5183.63|0
1628158930000|2021-08-05 10:22:10|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|0
1628158950000|2021-08-05 10:22:30|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|0
1628158960000|2021-08-05 10:22:40|5184.28|5184.28|5184.21|5184.21|5184.28|5184.28|5183.99|5183.99|0
1628158970000|2021-08-05 10:22:50|5183.97|5183.97|5182.72|5182.72|5183.97|5183.97|5182.72|5182.72|0
1628158980000|2021-08-05 10:23:00|5182.43|5182.43|5182.22|5182.22|5182.43|5182.43|5182.22|5182.22|0
1628158990000|2021-08-05 10:23:10|5182.51|5182.51|5182.51|5182.51|5182.51|5182.51|5182.51|5182.51|0
1628159000000|2021-08-05 10:23:20|5182.47|5182.47|5182.47|5182.47|5182.47|5182.47|5182.47|5182.47|0
1628159020000|2021-08-05 10:23:40|5182.76|5182.76|5183|5183|5183|5183|5182.76|5182.76|0
1628159050000|2021-08-05 10:24:10|5182.76|5182.76|5181.99|5181.99|5182.76|5182.76|5181.99|5181.99|0
1628159060000|2021-08-05 10:24:20|5181.7|5181.7|5180.98|5180.98|5181.7|5181.7|5180.98|5180.98|0
1628159070000|2021-08-05 10:24:30|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|0
1628159080000|2021-08-05 10:24:40|5180.53|5180.53|5180.74|5180.74|5180.96|5180.96|5180.53|5180.53|0
1628159100000|2021-08-05 10:25:00|5180.5|5180.5|5179.95|5179.95|5180.5|5180.5|5179.92|5179.92|0
1628159110000|2021-08-05 10:25:10|5180.53|5180.53|5180.53|5180.53|5180.53|5180.53|5180.53|5180.53|0
1628159120000|2021-08-05 10:25:20|5180.76|5180.76|5181.43|5181.43|5181.43|5181.43|5180.76|5180.76|0
1628159130000|2021-08-05 10:25:30|5181.67|5181.67|5182.25|5182.25|5182.25|5182.25|5181.67|5181.67|0
1628159170000|2021-08-05 10:26:10|5184.02|5184.02|5185.2|5185.2|5185.41|5185.41|5183.81|5183.81|0
1628159180000|2021-08-05 10:26:20|5185.41|5185.41|5185.41|5185.41|5185.63|5185.63|5185.41|5185.41|0
1628159190000|2021-08-05 10:26:30|5185.2|5185.2|5186.15|5186.15|5186.15|5186.15|5185.2|5185.2|0
1628159220000|2021-08-05 10:27:00|5185.01|5185.01|5184.72|5184.72|5185.01|5185.01|5184.72|5184.72|0
1628159230000|2021-08-05 10:27:10|5184.5|5184.5|5184.21|5184.21|5184.5|5184.5|5184.02|5184.02|0
1628159250000|2021-08-05 10:27:30|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|0
1628159260000|2021-08-05 10:27:40|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|0
1628159280000|2021-08-05 10:28:00|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|5184.19|0
1628159290000|2021-08-05 10:28:10|5184.48|5184.48|5184.03|5184.03|5184.48|5184.48|5184.03|5184.03|0
1628159320000|2021-08-05 10:28:40|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|0
1628159360000|2021-08-05 10:29:20|5184.32|5184.32|5184.32|5184.32|5184.32|5184.32|5184.32|5184.32|0
1628159380000|2021-08-05 10:29:40|5184.61|5184.61|5184.61|5184.61|5184.61|5184.61|5184.61|5184.61|0
1628159390000|2021-08-05 10:29:50|5184.84|5184.84|5185.3|5185.3|5185.3|5185.3|5184.84|5184.84|0
1628159400000|2021-08-05 10:30:00|5185.73|5185.73|5189.93|5189.93|5189.93|5189.93|5185.73|5185.73|0
1628159410000|2021-08-05 10:30:10|5190.22|5190.22|5189.35|5189.35|5190.51|5190.51|5189.35|5189.35|0
1628159420000|2021-08-05 10:30:20|5189.64|5189.64|5189.35|5189.35|5189.64|5189.64|5189.35|5189.35|0
1628159440000|2021-08-05 10:30:40|5190.17|5190.17|5190.46|5190.46|5190.46|5190.46|5190.17|5190.17|0
1628159450000|2021-08-05 10:30:50|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|0
1628159460000|2021-08-05 10:31:00|5189.88|5189.88|5189.41|5189.41|5189.88|5189.88|5189.41|5189.41|0
1628159500000|2021-08-05 10:31:40|5189.64|5189.64|5189.45|5189.45|5189.88|5189.88|5189.21|5189.21|0
1628159510000|2021-08-05 10:31:50|5190.03|5190.03|5189.72|5189.72|5190.25|5190.25|5189.72|5189.72|0
1628159520000|2021-08-05 10:32:00|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|0
1628159530000|2021-08-05 10:32:10|5189.26|5189.26|5188.94|5188.94|5189.26|5189.26|5188.94|5188.94|0
1628159550000|2021-08-05 10:32:30|5189.22|5189.22|5189.22|5189.22|5189.22|5189.22|5189.22|5189.22|0
1628159560000|2021-08-05 10:32:40|5188.94|5188.94|5189.15|5189.15|5189.15|5189.15|5188.94|5188.94|0
1628159640000|2021-08-05 10:34:00|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|5190.37|0
1628159650000|2021-08-05 10:34:10|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|0
1628159660000|2021-08-05 10:34:20|5190.12|5190.12|5190.12|5190.12|5190.12|5190.12|5190.12|5190.12|0
1628159670000|2021-08-05 10:34:30|5190.41|5190.41|5190.41|5190.41|5190.41|5190.41|5190.41|5190.41|0
1628159680000|2021-08-05 10:34:40|5190.62|5190.62|5191.45|5191.45|5191.45|5191.45|5190.62|5190.62|0
1628159690000|2021-08-05 10:34:50|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|0
1628159700000|2021-08-05 10:35:00|5191|5191|5190.42|5190.42|5191|5191|5190.42|5190.42|0
1628159710000|2021-08-05 10:35:10|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|0
1628159720000|2021-08-05 10:35:20|5190.69|5190.69|5190.69|5190.69|5190.69|5190.69|5190.69|5190.69|0
1628159730000|2021-08-05 10:35:30|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|0
1628159760000|2021-08-05 10:36:00|5191.62|5191.62|5191.4|5191.4|5191.62|5191.62|5191.4|5191.4|0
1628159770000|2021-08-05 10:36:10|5191.62|5191.62|5191.62|5191.62|5191.62|5191.62|5191.62|5191.62|0
1628159830000|2021-08-05 10:37:10|5191.91|5191.91|5192.65|5192.65|5192.65|5192.65|5191.91|5191.91|0
1628159890000|2021-08-05 10:38:10|5192.63|5192.63|5192.63|5192.63|5192.63|5192.63|5192.63|5192.63|0
1628159910000|2021-08-05 10:38:30|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|0
1628159930000|2021-08-05 10:38:50|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|0
1628159940000|2021-08-05 10:39:00|5193.32|5193.32|5193.32|5193.32|5193.32|5193.32|5193.32|5193.32|0
1628159960000|2021-08-05 10:39:20|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|0
1628159970000|2021-08-05 10:39:30|5192.28|5192.28|5191.83|5191.83|5192.36|5192.36|5191.83|5191.83|0
1628159990000|2021-08-05 10:39:50|5192.12|5192.12|5192.57|5192.57|5192.57|5192.57|5192.12|5192.12|0
1628160000000|2021-08-05 10:40:00|5192.81|5192.81|5193.79|5193.79|5193.79|5193.79|5192.81|5192.81|0
1628160010000|2021-08-05 10:40:10|5194.08|5194.08|5194.32|5194.32|5194.32|5194.32|5194.08|5194.08|0
1628160020000|2021-08-05 10:40:20|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|0
1628160030000|2021-08-05 10:40:30|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|5194.75|0
1628160050000|2021-08-05 10:40:50|5194.78|5194.78|5195.02|5195.02|5195.02|5195.02|5194.78|5194.78|0
1628160070000|2021-08-05 10:41:10|5194.78|5194.78|5194.78|5194.78|5194.78|5194.78|5194.78|5194.78|0
1628160090000|2021-08-05 10:41:30|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|0
1628160100000|2021-08-05 10:41:40|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|0
1628160110000|2021-08-05 10:41:50|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|5195.02|0
1628160120000|2021-08-05 10:42:00|5195.06|5195.06|5195.08|5195.08|5195.08|5195.08|5195.06|5195.06|0
1628160150000|2021-08-05 10:42:30|5195.12|5195.12|5195.12|5195.12|5195.12|5195.12|5195.12|5195.12|0
1628160170000|2021-08-05 10:42:50|5194.43|5194.43|5194.43|5194.43|5194.43|5194.43|5194.43|5194.43|0
1628160180000|2021-08-05 10:43:00|5194.64|5194.64|5194.64|5194.64|5194.64|5194.64|5194.64|5194.64|0
1628160190000|2021-08-05 10:43:10|5194.88|5194.88|5195.12|5195.12|5195.12|5195.12|5194.88|5194.88|0
1628160200000|2021-08-05 10:43:20|5194.9|5194.9|5194.61|5194.61|5194.9|5194.9|5194.61|5194.61|0
1628160210000|2021-08-05 10:43:30|5193.21|5193.21|5190|5190|5193.21|5193.21|5190|5190|0
1628160220000|2021-08-05 10:43:40|5190.22|5190.22|5190.8|5190.8|5190.8|5190.8|5190.22|5190.22|0
1628160240000|2021-08-05 10:44:00|5191.01|5191.01|5192.21|5192.21|5192.21|5192.21|5191.01|5191.01|0
1628160250000|2021-08-05 10:44:10|5191.99|5191.99|5193.16|5193.16|5193.16|5193.16|5191.99|5191.99|0
1628160260000|2021-08-05 10:44:20|5192.88|5192.88|5192.88|5192.88|5192.88|5192.88|5192.88|5192.88|0
1628160290000|2021-08-05 10:44:50|5192.66|5192.66|5191.97|5191.97|5192.66|5192.66|5191.97|5191.97|0
1628160310000|2021-08-05 10:45:10|5191.89|5191.89|5191.36|5191.36|5191.89|5191.89|5191.07|5191.07|0
1628160320000|2021-08-05 10:45:20|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|5191.07|0
1628160330000|2021-08-05 10:45:30|5191.29|5191.29|5192.29|5192.29|5192.29|5192.29|5191.29|5191.29|0
1628160340000|2021-08-05 10:45:40|5191.81|5191.81|5191.81|5191.81|5191.81|5191.81|5191.81|5191.81|0
1628160350000|2021-08-05 10:45:50|5191.24|5191.24|5191.24|5191.24|5191.52|5191.52|5191.24|5191.24|0
1628160370000|2021-08-05 10:46:10|5190.76|5190.76|5190.54|5190.54|5190.76|5190.76|5190.54|5190.54|0
1628160380000|2021-08-05 10:46:20|5190.25|5190.25|5188.84|5188.84|5190.25|5190.25|5188.84|5188.84|0
1628160390000|2021-08-05 10:46:30|5188.55|5188.55|5188.26|5188.26|5188.55|5188.55|5188.26|5188.26|0
1628160410000|2021-08-05 10:46:50|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|5188.23|0
1628160420000|2021-08-05 10:47:00|5188.74|5188.74|5188.89|5188.89|5188.98|5188.98|5188.74|5188.74|0
1628160430000|2021-08-05 10:47:10|5189.18|5189.18|5189.25|5189.25|5189.25|5189.25|5189.18|5189.18|0
1628160440000|2021-08-05 10:47:20|5189.29|5189.29|5189.31|5189.31|5189.31|5189.31|5189.29|5189.29|0
1628160450000|2021-08-05 10:47:30|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|0
1628160460000|2021-08-05 10:47:40|5189.75|5189.75|5189.71|5189.71|5189.75|5189.75|5189.71|5189.71|0
1628160470000|2021-08-05 10:47:50|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|5189.5|0
1628160480000|2021-08-05 10:48:00|5189.21|5189.21|5189.21|5189.21|5189.21|5189.21|5189.21|5189.21|0
1628160500000|2021-08-05 10:48:20|5188.54|5188.54|5186.55|5186.55|5188.54|5188.54|5186.55|5186.55|0
1628160510000|2021-08-05 10:48:30|5186.76|5186.76|5187.22|5187.22|5187.29|5187.29|5186.76|5186.76|0
1628160520000|2021-08-05 10:48:40|5187.5|5187.5|5187.5|5187.5|5187.5|5187.5|5187.5|5187.5|0
1628160530000|2021-08-05 10:48:50|5187.43|5187.43|5188.12|5188.12|5188.12|5188.12|5187.43|5187.43|0
1628160540000|2021-08-05 10:49:00|5188.15|5188.15|5188.44|5188.44|5188.44|5188.44|5188.15|5188.15|0
1628160550000|2021-08-05 10:49:10|5188.2|5188.2|5187.67|5187.67|5188.2|5188.2|5187.67|5187.67|0
1628160560000|2021-08-05 10:49:20|5187.38|5187.38|5187.07|5187.07|5187.38|5187.38|5187.07|5187.07|0
1628160570000|2021-08-05 10:49:30|5186.78|5186.78|5186.56|5186.56|5186.78|5186.78|5186.56|5186.56|0
1628160580000|2021-08-05 10:49:40|5186.27|5186.27|5186.27|5186.27|5186.27|5186.27|5186.27|5186.27|0
1628160590000|2021-08-05 10:49:50|5186.54|5186.54|5186.54|5186.54|5186.54|5186.54|5186.54|5186.54|0
1628160610000|2021-08-05 10:50:10|5186.06|5186.06|5185.87|5185.87|5186.06|5186.06|5185.85|5185.85|0
1628160630000|2021-08-05 10:50:30|5186.16|5186.16|5186.38|5186.38|5186.38|5186.38|5186.16|5186.16|0
1628160640000|2021-08-05 10:50:40|5186.66|5186.66|5187.32|5187.32|5187.32|5187.32|5186.66|5186.66|0
1628160660000|2021-08-05 10:51:00|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|0
1628160680000|2021-08-05 10:51:20|5188.22|5188.22|5189.08|5189.08|5189.08|5189.08|5188.22|5188.22|0
1628160710000|2021-08-05 10:51:50|5188.87|5188.87|5189.11|5189.11|5189.11|5189.11|5188.87|5188.87|0
1628160720000|2021-08-05 10:52:00|5189.14|5189.14|5189.12|5189.12|5189.14|5189.14|5189.12|5189.12|0
1628160730000|2021-08-05 10:52:10|5189.41|5189.41|5189.41|5189.41|5189.41|5189.41|5189.41|5189.41|0
1628160750000|2021-08-05 10:52:30|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|0
1628160800000|2021-08-05 10:53:20|5189.86|5189.86|5189.86|5189.86|5190.08|5190.08|5189.86|5189.86|0
1628160810000|2021-08-05 10:53:30|5189.57|5189.57|5189.81|5189.81|5190.03|5190.03|5189.57|5189.57|0
1628160820000|2021-08-05 10:53:40|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|0
1628160840000|2021-08-05 10:54:00|5189.3|5189.3|5189.53|5189.53|5189.53|5189.53|5189.29|5189.29|0
1628160850000|2021-08-05 10:54:10|5189.24|5189.24|5189.24|5189.24|5189.24|5189.24|5189.24|5189.24|0
1628160860000|2021-08-05 10:54:20|5189|5189|5188.71|5188.71|5189|5189|5188.71|5188.71|0
1628160870000|2021-08-05 10:54:30|5188.69|5188.69|5188.98|5188.98|5188.98|5188.98|5188.69|5188.69|0
1628160880000|2021-08-05 10:54:40|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|0
1628160890000|2021-08-05 10:54:50|5189.93|5189.93|5189.93|5189.93|5189.93|5189.93|5189.93|5189.93|0
1628160900000|2021-08-05 10:55:00|5189.36|5189.36|5189.14|5189.14|5189.36|5189.36|5189.14|5189.14|0
1628160930000|2021-08-05 10:55:30|5189.72|5189.72|5189.72|5189.72|5189.72|5189.72|5189.72|5189.72|0
1628160940000|2021-08-05 10:55:40|5188.76|5188.76|5187.97|5187.97|5188.76|5188.76|5187.97|5187.97|0
1628160960000|2021-08-05 10:56:00|5187.75|5187.75|5188.04|5188.04|5188.04|5188.04|5187.75|5187.75|0
1628160990000|2021-08-05 10:56:30|5187.99|5187.99|5189.62|5189.62|5189.62|5189.62|5187.99|5187.99|0
1628161000000|2021-08-05 10:56:40|5189.63|5189.63|5189.64|5189.64|5189.64|5189.64|5189.63|5189.63|0
1628161010000|2021-08-05 10:56:50|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|5190.08|0
1628161030000|2021-08-05 10:57:10|5190.37|5190.37|5190.12|5190.12|5190.37|5190.37|5190.08|5190.08|0
1628161050000|2021-08-05 10:57:30|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|0
1628161060000|2021-08-05 10:57:40|5189.66|5189.66|5189.08|5189.08|5189.66|5189.66|5189.08|5189.08|0
1628161070000|2021-08-05 10:57:50|5188.65|5188.65|5188.31|5188.31|5188.65|5188.65|5188.31|5188.31|0
1628161080000|2021-08-05 10:58:00|5187.51|5187.51|5186.27|5186.27|5187.51|5187.51|5186.27|5186.27|0
1628161090000|2021-08-05 10:58:10|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|0
1628161110000|2021-08-05 10:58:30|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|0
1628161120000|2021-08-05 10:58:40|5185.53|5185.53|5185.24|5185.24|5185.53|5185.53|5185.24|5185.24|0
1628161130000|2021-08-05 10:58:50|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|0
1628161140000|2021-08-05 10:59:00|5185.6|5185.6|5185.27|5185.27|5185.6|5185.6|5183.82|5183.82|0
1628161150000|2021-08-05 10:59:10|5184.98|5184.98|5184.4|5184.4|5184.98|5184.98|5184.11|5184.11|0
1628161160000|2021-08-05 10:59:20|5184.11|5184.11|5183.68|5183.68|5184.11|5184.11|5183.68|5183.68|0
1628161170000|2021-08-05 10:59:30|5183.97|5183.97|5183.88|5183.88|5184.19|5184.19|5183.23|5183.23|0
1628161180000|2021-08-05 10:59:40|5183.31|5183.31|5183.88|5183.88|5184.75|5184.75|5183.31|5183.31|0
1628161190000|2021-08-05 10:59:50|5183.59|5183.59|5183.53|5183.53|5183.59|5183.59|5183.53|5183.53|0
1628161200000|2021-08-05 11:00:00|5183.29|5183.29|5182.04|5182.04|5183.29|5183.29|5182.04|5182.04|0
1628161210000|2021-08-05 11:00:10|5184.27|5184.27|5185.52|5185.52|5185.52|5185.52|5184.27|5184.27|0
1628161220000|2021-08-05 11:00:20|5185.81|5185.81|5185.81|5185.81|5185.81|5185.81|5185.81|5185.81|0
1628161230000|2021-08-05 11:00:30|5186.02|5186.02|5186.98|5186.98|5187.22|5187.22|5186.02|5186.02|0
1628161240000|2021-08-05 11:00:40|5187.56|5187.56|5186.55|5186.55|5187.56|5187.56|5186.55|5186.55|0
1628161250000|2021-08-05 11:00:50|5187.19|5187.19|5187.96|5187.96|5187.96|5187.96|5187.19|5187.19|0
1628161260000|2021-08-05 11:01:00|5188.18|5188.18|5187.94|5187.94|5188.18|5188.18|5187.89|5187.89|0
1628161270000|2021-08-05 11:01:10|5187.23|5187.23|5185.42|5185.42|5187.23|5187.23|5185.42|5185.42|0
1628161280000|2021-08-05 11:01:20|5183.99|5183.99|5184.68|5184.68|5184.68|5184.68|5183.99|5183.99|0
1628161290000|2021-08-05 11:01:30|5184.97|5184.97|5184.97|5184.97|5184.97|5184.97|5184.97|5184.97|0
1628161300000|2021-08-05 11:01:40|5185.19|5185.19|5184.97|5184.97|5185.19|5185.19|5184.97|5184.97|0
1628161310000|2021-08-05 11:01:50|5185.4|5185.4|5186.17|5186.17|5186.17|5186.17|5185.4|5185.4|0
1628161320000|2021-08-05 11:02:00|5185.95|5185.95|5186.39|5186.39|5186.39|5186.39|5185.95|5185.95|0
1628161330000|2021-08-05 11:02:10|5186.36|5186.36|5186.33|5186.33|5186.36|5186.36|5186.33|5186.33|0
1628161340000|2021-08-05 11:02:20|5186.04|5186.04|5186.57|5186.57|5186.57|5186.57|5186.04|5186.04|0
1628161350000|2021-08-05 11:02:30|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|0
1628161360000|2021-08-05 11:02:40|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|0
1628161370000|2021-08-05 11:02:50|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|0
1628161380000|2021-08-05 11:03:00|5185.99|5185.99|5186.28|5186.28|5186.28|5186.28|5185.99|5185.99|0
1628161390000|2021-08-05 11:03:10|5186.74|5186.74|5187.48|5187.48|5187.48|5187.48|5186.74|5186.74|0
1628161400000|2021-08-05 11:03:20|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|0
1628161410000|2021-08-05 11:03:30|5187.04|5187.04|5186.35|5186.35|5187.04|5187.04|5186.35|5186.35|0
1628161420000|2021-08-05 11:03:40|5186.78|5186.78|5186.35|5186.35|5186.78|5186.78|5186.35|5186.35|0
1628161430000|2021-08-05 11:03:50|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|0
1628161440000|2021-08-05 11:04:00|5186.11|5186.11|5184.94|5184.94|5186.35|5186.35|5184.94|5184.94|0
1628161450000|2021-08-05 11:04:10|5184.41|5184.41|5184.7|5184.7|5184.7|5184.7|5184.41|5184.41|0
1628161460000|2021-08-05 11:04:20|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|0
1628161470000|2021-08-05 11:04:30|5185.23|5185.23|5184.46|5184.46|5185.23|5185.23|5184.46|5184.46|0
1628161480000|2021-08-05 11:04:40|5183.59|5183.59|5182.47|5182.47|5183.59|5183.59|5182.47|5182.47|0
1628161490000|2021-08-05 11:04:50|5182.43|5182.43|5182.88|5182.88|5182.88|5182.88|5182.43|5182.43|0
1628161500000|2021-08-05 11:05:00|5182.31|5182.31|5179.48|5179.48|5182.31|5182.31|5179.48|5179.48|0
1628161510000|2021-08-05 11:05:10|5178.9|5178.9|5180.23|5180.23|5180.99|5180.99|5178.42|5178.42|0
1628161520000|2021-08-05 11:05:20|5179.94|5179.94|5177.92|5177.92|5179.94|5179.94|5177.92|5177.92|0
1628161530000|2021-08-05 11:05:30|5178.14|5178.14|5178.83|5178.83|5178.83|5178.83|5177.42|5177.42|0
1628161540000|2021-08-05 11:05:40|5178.35|5178.35|5177.8|5177.8|5178.35|5178.35|5177.56|5177.56|0
1628161550000|2021-08-05 11:05:50|5178.38|5178.38|5179.99|5179.99|5179.99|5179.99|5178.38|5178.38|0
1628161560000|2021-08-05 11:06:00|5179.98|5179.98|5179.68|5179.68|5180.86|5180.86|5179.68|5179.68|0
1628161570000|2021-08-05 11:06:10|5179.1|5179.1|5178.12|5178.12|5179.1|5179.1|5177.9|5177.9|0
1628161580000|2021-08-05 11:06:20|5176.41|5176.41|5174.98|5174.98|5176.42|5176.42|5174.76|5174.76|0
1628161590000|2021-08-05 11:06:30|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|0
1628161610000|2021-08-05 11:06:50|5175.24|5175.24|5175.22|5175.22|5175.67|5175.67|5175.22|5175.22|0
1628161620000|2021-08-05 11:07:00|5174.46|5174.46|5173.69|5173.69|5174.46|5174.46|5173.69|5173.69|0
1628161650000|2021-08-05 11:07:30|5173.93|5173.93|5174.08|5174.08|5174.22|5174.22|5173.79|5173.79|0
1628161660000|2021-08-05 11:07:40|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|0
1628161710000|2021-08-05 11:08:30|5176.67|5176.67|5178.2|5178.2|5178.2|5178.2|5176.67|5176.67|0
1628161720000|2021-08-05 11:08:40|5178.25|5178.25|5178.51|5178.51|5178.51|5178.51|5178.22|5178.22|0
1628161730000|2021-08-05 11:08:50|5178.72|5178.72|5178.94|5178.94|5178.94|5178.94|5178.72|5178.72|0
1628161750000|2021-08-05 11:09:10|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|0
1628161760000|2021-08-05 11:09:20|5178.94|5178.94|5178.72|5178.72|5178.94|5178.94|5178.72|5178.72|0
1628161770000|2021-08-05 11:09:30|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|0
1628161780000|2021-08-05 11:09:40|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|0
1628161790000|2021-08-05 11:09:50|5179.46|5179.46|5180.19|5180.19|5180.19|5180.19|5179.46|5179.46|0
1628161800000|2021-08-05 11:10:00|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|0
1628161820000|2021-08-05 11:10:20|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|0
1628161840000|2021-08-05 11:10:40|5179.97|5179.97|5178.99|5178.99|5179.97|5179.97|5178.99|5178.99|0
1628161850000|2021-08-05 11:10:50|5178.7|5178.7|5178.01|5178.01|5178.7|5178.7|5178.01|5178.01|0
1628161860000|2021-08-05 11:11:00|5177.99|5177.99|5177.37|5177.37|5177.99|5177.99|5177.37|5177.37|0
1628161880000|2021-08-05 11:11:20|5177.13|5177.13|5177.37|5177.37|5177.37|5177.37|5177.13|5177.13|0
1628161890000|2021-08-05 11:11:30|5177.66|5177.66|5178.45|5178.45|5178.45|5178.45|5177.66|5177.66|0
1628161900000|2021-08-05 11:11:40|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|0
1628161910000|2021-08-05 11:11:50|5178.93|5178.93|5178.93|5178.93|5178.93|5178.93|5178.93|5178.93|0
1628161920000|2021-08-05 11:12:00|5179.36|5179.36|5179.84|5179.84|5179.84|5179.84|5179.36|5179.36|0
1628161950000|2021-08-05 11:12:30|5180.29|5180.29|5180.35|5180.35|5180.35|5180.35|5180.06|5180.06|0
1628161960000|2021-08-05 11:12:40|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|0
1628161970000|2021-08-05 11:12:50|5180.57|5180.57|5180.35|5180.35|5180.57|5180.57|5180.35|5180.35|0
1628162010000|2021-08-05 11:13:30|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|0
1628162020000|2021-08-05 11:13:40|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|0
1628162030000|2021-08-05 11:13:50|5180.79|5180.79|5181.84|5181.84|5181.84|5181.84|5180.79|5180.79|0
1628162040000|2021-08-05 11:14:00|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|0
1628162050000|2021-08-05 11:14:10|5181.58|5181.58|5180.35|5180.35|5181.58|5181.58|5180.35|5180.35|0
1628162060000|2021-08-05 11:14:20|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|0
1628162070000|2021-08-05 11:14:30|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|0
1628162090000|2021-08-05 11:14:50|5181|5181|5180.42|5180.42|5181|5181|5180.42|5180.42|0
1628162100000|2021-08-05 11:15:00|5180.71|5180.71|5180.91|5180.91|5180.93|5180.93|5180.71|5180.71|0
1628162130000|2021-08-05 11:15:30|5181.2|5181.2|5181.2|5181.2|5181.2|5181.2|5181.2|5181.2|0
1628162140000|2021-08-05 11:15:40|5181.44|5181.44|5181.73|5181.73|5181.73|5181.73|5181.44|5181.44|0
1628162150000|2021-08-05 11:15:50|5181.44|5181.44|5180.41|5180.41|5181.44|5181.44|5180.41|5180.41|0
1628162170000|2021-08-05 11:16:10|5180.62|5180.62|5181.58|5181.58|5181.58|5181.58|5180.62|5180.62|0
1628162180000|2021-08-05 11:16:20|5181.8|5181.8|5181.8|5181.8|5181.8|5181.8|5181.8|5181.8|0
1628162190000|2021-08-05 11:16:30|5181.98|5181.98|5181.53|5181.53|5181.98|5181.98|5181.53|5181.53|0
1628162210000|2021-08-05 11:16:50|5180.79|5180.79|5180.57|5180.57|5180.79|5180.79|5180.57|5180.57|0
1628162220000|2021-08-05 11:17:00|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|0
1628162230000|2021-08-05 11:17:10|5180.77|5180.77|5180.77|5180.77|5180.77|5180.77|5180.77|5180.77|0
1628162240000|2021-08-05 11:17:20|5180.81|5180.81|5181.1|5181.1|5181.1|5181.1|5180.81|5180.81|0
1628162250000|2021-08-05 11:17:30|5180.86|5180.86|5180.86|5180.86|5180.86|5180.86|5180.86|5180.86|0
1628162260000|2021-08-05 11:17:40|5181.1|5181.1|5181.39|5181.39|5181.39|5181.39|5181.1|5181.1|0
1628162270000|2021-08-05 11:17:50|5180.81|5180.81|5180.81|5180.81|5180.81|5180.81|5180.81|5180.81|0
1628162290000|2021-08-05 11:18:10|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|5180.79|0
1628162300000|2021-08-05 11:18:20|5180.81|5180.81|5180.28|5180.28|5180.81|5180.81|5180.28|5180.28|0
1628162310000|2021-08-05 11:18:30|5180.52|5180.52|5181.1|5181.1|5181.1|5181.1|5180.52|5180.52|0
1628162330000|2021-08-05 11:18:50|5181.32|5181.32|5181.6|5181.6|5181.6|5181.6|5181.32|5181.32|0
1628162350000|2021-08-05 11:19:10|5181.82|5181.82|5183.23|5183.23|5183.23|5183.23|5181.82|5181.82|0
1628162390000|2021-08-05 11:19:50|5184|5184|5184.29|5184.29|5184.29|5184.29|5184|5184|0
1628162420000|2021-08-05 11:20:20|5184.87|5184.87|5185.3|5185.3|5185.3|5185.3|5184.87|5184.87|0
1628162430000|2021-08-05 11:20:30|5185.88|5185.88|5186.88|5186.88|5186.88|5186.88|5185.88|5185.88|0
1628162470000|2021-08-05 11:21:10|5187.12|5187.12|5187.17|5187.17|5187.17|5187.17|5187.12|5187.12|0
1628162480000|2021-08-05 11:21:20|5187.46|5187.46|5187.69|5187.69|5187.69|5187.69|5187.46|5187.46|0
1628162490000|2021-08-05 11:21:30|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|0
1628162500000|2021-08-05 11:21:40|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|0
1628162520000|2021-08-05 11:22:00|5187.91|5187.91|5187.69|5187.69|5187.91|5187.91|5187.69|5187.69|0
1628162530000|2021-08-05 11:22:10|5187.46|5187.46|5187|5187|5187.46|5187.46|5187|5187|0
1628162540000|2021-08-05 11:22:20|5187.24|5187.24|5187.96|5187.96|5187.96|5187.96|5187.24|5187.24|0
1628162550000|2021-08-05 11:22:30|5188.25|5188.25|5188.49|5188.49|5188.7|5188.7|5188.25|5188.25|0
1628162560000|2021-08-05 11:22:40|5187.91|5187.91|5187.91|5187.91|5187.91|5187.91|5187.91|5187.91|0
1628162570000|2021-08-05 11:22:50|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|0
1628162590000|2021-08-05 11:23:10|5188.62|5188.62|5187.93|5187.93|5188.62|5188.62|5187.93|5187.93|0
1628162620000|2021-08-05 11:23:40|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|0
1628162660000|2021-08-05 11:24:20|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|0
1628162670000|2021-08-05 11:24:30|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|0
1628162680000|2021-08-05 11:24:40|5188|5188|5187.11|5187.11|5188.02|5188.02|5187.11|5187.11|0
1628162690000|2021-08-05 11:24:50|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|0
1628162700000|2021-08-05 11:25:00|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|0
1628162720000|2021-08-05 11:25:20|5187.47|5187.47|5187.47|5187.47|5187.47|5187.47|5187.47|5187.47|0
1628162730000|2021-08-05 11:25:30|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|5188.19|0
1628162750000|2021-08-05 11:25:50|5188.15|5188.15|5188.21|5188.21|5188.21|5188.21|5188.15|5188.15|0
1628162760000|2021-08-05 11:26:00|5188.45|5188.45|5187.63|5187.63|5188.45|5188.45|5187.63|5187.63|0
1628162770000|2021-08-05 11:26:10|5187.2|5187.2|5185.21|5185.21|5187.2|5187.2|5184.97|5184.97|0
1628162780000|2021-08-05 11:26:20|5185.66|5185.66|5185.95|5185.95|5185.95|5185.95|5185.66|5185.66|0
1628162820000|2021-08-05 11:27:00|5185.71|5185.71|5185.71|5185.71|5185.71|5185.71|5185.71|5185.71|0
1628162830000|2021-08-05 11:27:10|5186.19|5186.19|5185.42|5185.42|5186.19|5186.19|5185.42|5185.42|0
1628162840000|2021-08-05 11:27:20|5185.19|5185.19|5185.19|5185.19|5185.19|5185.19|5185.19|5185.19|0
1628162860000|2021-08-05 11:27:40|5184.75|5184.75|5184.46|5184.46|5184.75|5184.75|5184.46|5184.46|0
1628162890000|2021-08-05 11:28:10|5184.75|5184.75|5186.7|5186.7|5186.7|5186.7|5184.75|5184.75|0
1628162900000|2021-08-05 11:28:20|5186.74|5186.74|5187.1|5187.1|5187.1|5187.1|5186.74|5186.74|0
1628162910000|2021-08-05 11:28:30|5187.12|5187.12|5187.53|5187.53|5187.56|5187.56|5187.12|5187.12|0
1628162920000|2021-08-05 11:28:40|5187.51|5187.51|5187.75|5187.75|5187.75|5187.75|5187.51|5187.51|0
1628162930000|2021-08-05 11:28:50|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|0
1628162960000|2021-08-05 11:29:20|5188.01|5188.01|5188.01|5188.01|5188.01|5188.01|5188.01|5188.01|0
1628162970000|2021-08-05 11:29:30|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|0
1628162990000|2021-08-05 11:29:50|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|0
1628163000000|2021-08-05 11:30:00|5186.97|5186.97|5186.75|5186.75|5186.97|5186.97|5186.75|5186.75|0
1628163010000|2021-08-05 11:30:10|5186.54|5186.54|5186.54|5186.54|5186.54|5186.54|5186.54|5186.54|0
1628163020000|2021-08-05 11:30:20|5186.25|5186.25|5186.25|5186.25|5186.25|5186.25|5186.25|5186.25|0
1628163040000|2021-08-05 11:30:40|5186.54|5186.54|5186.75|5186.75|5186.75|5186.75|5186.54|5186.54|0
1628163070000|2021-08-05 11:31:10|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|0
1628163080000|2021-08-05 11:31:20|5187.01|5187.01|5187.01|5187.01|5187.01|5187.01|5187.01|5187.01|0
1628163100000|2021-08-05 11:31:40|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|0
1628163120000|2021-08-05 11:32:00|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|0
1628163140000|2021-08-05 11:32:20|5187.73|5187.73|5187.73|5187.73|5187.73|5187.73|5187.73|5187.73|0
1628163150000|2021-08-05 11:32:30|5188.21|5188.21|5188.5|5188.5|5188.5|5188.5|5188.21|5188.21|0
1628163160000|2021-08-05 11:32:40|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|0
1628163180000|2021-08-05 11:33:00|5188.02|5188.02|5188.02|5188.02|5188.02|5188.02|5188.02|5188.02|0
1628163190000|2021-08-05 11:33:10|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|0
1628163200000|2021-08-05 11:33:20|5188.98|5188.98|5189.41|5189.41|5189.41|5189.41|5188.93|5188.93|0
1628163220000|2021-08-05 11:33:40|5189.7|5189.7|5190.2|5190.2|5190.2|5190.2|5189.7|5189.7|0
1628163230000|2021-08-05 11:33:50|5190.44|5190.44|5189.91|5189.91|5190.44|5190.44|5189.91|5189.91|0
1628163240000|2021-08-05 11:34:00|5190.15|5190.15|5190.15|5190.15|5190.15|5190.15|5190.15|5190.15|0
1628163260000|2021-08-05 11:34:20|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|0
1628163270000|2021-08-05 11:34:30|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|5189.74|0
1628163290000|2021-08-05 11:34:50|5189.76|5189.76|5189.54|5189.54|5189.76|5189.76|5189.54|5189.54|0
1628163300000|2021-08-05 11:35:00|5189.51|5189.51|5189.2|5189.2|5189.96|5189.96|5189.2|5189.2|0
1628163310000|2021-08-05 11:35:10|5188.98|5188.98|5188.98|5188.98|5188.98|5188.98|5188.69|5188.69|0
1628163340000|2021-08-05 11:35:40|5189.27|5189.27|5189.72|5189.72|5189.8|5189.8|5189.27|5189.27|0
1628163350000|2021-08-05 11:35:50|5189.43|5189.43|5189.43|5189.43|5189.43|5189.43|5189.43|5189.43|0
1628163360000|2021-08-05 11:36:00|5189.47|5189.47|5189.47|5189.47|5189.47|5189.47|5189.47|5189.47|0
1628163370000|2021-08-05 11:36:10|5189.23|5189.23|5188.35|5188.35|5189.23|5189.23|5188.35|5188.35|0
1628163380000|2021-08-05 11:36:20|5188.8|5188.8|5189.04|5189.04|5189.04|5189.04|5188.8|5188.8|0
1628163410000|2021-08-05 11:36:50|5189.28|5189.28|5190.96|5190.96|5190.96|5190.96|5189.28|5189.28|0
1628163430000|2021-08-05 11:37:10|5191.18|5191.18|5190.94|5190.94|5191.18|5191.18|5190.94|5190.94|0
1628163450000|2021-08-05 11:37:30|5190.92|5190.92|5191.47|5191.47|5191.47|5191.47|5190.92|5190.92|0
1628163470000|2021-08-05 11:37:50|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|0
1628163500000|2021-08-05 11:38:20|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|0
1628163530000|2021-08-05 11:38:50|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|0
1628163540000|2021-08-05 11:39:00|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|0
1628163550000|2021-08-05 11:39:10|5191.06|5191.06|5191.35|5191.35|5191.35|5191.35|5191.06|5191.06|0
1628163570000|2021-08-05 11:39:30|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|0
1628163580000|2021-08-05 11:39:40|5191.65|5191.65|5191.65|5191.65|5191.65|5191.65|5191.65|5191.65|0
1628163590000|2021-08-05 11:39:50|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|0
1628163600000|2021-08-05 11:40:00|5192.1|5192.1|5192.63|5192.63|5192.63|5192.63|5192.1|5192.1|0
1628163610000|2021-08-05 11:40:10|5192.13|5192.13|5191.65|5191.65|5192.13|5192.13|5191.65|5191.65|0
1628163620000|2021-08-05 11:40:20|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|0
1628163630000|2021-08-05 11:40:30|5191.34|5191.34|5191.34|5191.34|5191.34|5191.34|5191.34|5191.34|0
1628163640000|2021-08-05 11:40:40|5191.33|5191.33|5191.31|5191.31|5191.33|5191.33|5191.31|5191.31|0
1628163650000|2021-08-05 11:40:50|5191.09|5191.09|5191.09|5191.09|5191.09|5191.09|5191.09|5191.09|0
1628163670000|2021-08-05 11:41:10|5190.8|5190.8|5190.8|5190.8|5190.8|5190.8|5190.8|5190.8|0
1628163680000|2021-08-05 11:41:20|5190.59|5190.59|5189.37|5189.37|5190.59|5190.59|5189.37|5189.37|0
1628163700000|2021-08-05 11:41:40|5189.61|5189.61|5189.61|5189.61|5189.61|5189.61|5189.32|5189.32|0
1628163710000|2021-08-05 11:41:50|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|0
1628163720000|2021-08-05 11:42:00|5189.61|5189.61|5189.82|5189.82|5189.82|5189.82|5189.61|5189.61|0
1628163730000|2021-08-05 11:42:10|5190.11|5190.11|5190.59|5190.59|5190.59|5190.59|5190.11|5190.11|0
1628163750000|2021-08-05 11:42:30|5190.35|5190.35|5189.61|5189.61|5190.35|5190.35|5189.61|5189.61|0
1628163760000|2021-08-05 11:42:40|5189.82|5189.82|5189.41|5189.41|5189.82|5189.82|5189.41|5189.41|0
1628163780000|2021-08-05 11:43:00|5189.17|5189.17|5188.72|5188.72|5189.41|5189.41|5188.72|5188.72|0
1628163800000|2021-08-05 11:43:20|5188.43|5188.43|5188.43|5188.43|5188.43|5188.43|5188.43|5188.43|0
1628163830000|2021-08-05 11:43:50|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|0
1628163840000|2021-08-05 11:44:00|5187.5|5187.5|5187.53|5187.53|5187.53|5187.53|5187.5|5187.5|0
1628163860000|2021-08-05 11:44:20|5187.05|5187.05|5186.26|5186.26|5187.05|5187.05|5186.26|5186.26|0
1628163870000|2021-08-05 11:44:30|5186.29|5186.29|5185.99|5185.99|5186.29|5186.29|5185.99|5185.99|0
1628163880000|2021-08-05 11:44:40|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|0
1628163890000|2021-08-05 11:44:50|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|0
1628163900000|2021-08-05 11:45:00|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|0
1628163910000|2021-08-05 11:45:10|5185.15|5185.15|5185.58|5185.58|5185.58|5185.58|5185.15|5185.15|0
1628163930000|2021-08-05 11:45:30|5185.82|5185.82|5185.07|5185.07|5185.82|5185.82|5185.07|5185.07|0
1628163940000|2021-08-05 11:45:40|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|0
1628163970000|2021-08-05 11:46:10|5184.54|5184.54|5184.54|5184.54|5184.54|5184.54|5184.54|5184.54|0
1628163980000|2021-08-05 11:46:20|5184.31|5184.31|5182.88|5182.88|5184.31|5184.31|5182.88|5182.88|0
1628164000000|2021-08-05 11:46:40|5182.66|5182.66|5182.42|5182.42|5182.66|5182.66|5182.42|5182.42|0
1628164010000|2021-08-05 11:46:50|5182.21|5182.21|5180.43|5180.43|5182.21|5182.21|5180.43|5180.43|0
1628164020000|2021-08-05 11:47:00|5180.22|5180.22|5179.87|5179.87|5180.22|5180.22|5179.87|5179.87|0
1628164030000|2021-08-05 11:47:10|5179.83|5179.83|5178.74|5178.74|5179.83|5179.83|5178.74|5178.74|0
1628164040000|2021-08-05 11:47:20|5178.46|5178.46|5178.57|5178.57|5178.58|5178.58|5177.52|5177.52|0
1628164060000|2021-08-05 11:47:40|5178.52|5178.52|5180.15|5180.15|5180.15|5180.15|5178.23|5178.23|0
1628164070000|2021-08-05 11:47:50|5180.11|5180.11|5178.67|5178.67|5180.11|5180.11|5178.67|5178.67|0
1628164080000|2021-08-05 11:48:00|5178.91|5178.91|5179.2|5179.2|5179.2|5179.2|5178.91|5178.91|0
1628164090000|2021-08-05 11:48:10|5179.68|5179.68|5179.68|5179.68|5179.68|5179.68|5179.68|5179.68|0
1628164100000|2021-08-05 11:48:20|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1628164110000|2021-08-05 11:48:30|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|0
1628164120000|2021-08-05 11:48:40|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|0
1628164130000|2021-08-05 11:48:50|5177.91|5177.91|5177.73|5177.73|5177.91|5177.91|5177.73|5177.73|0
1628164150000|2021-08-05 11:49:10|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|0
1628164160000|2021-08-05 11:49:20|5178.24|5178.24|5179.66|5179.66|5179.66|5179.66|5178.24|5178.24|0
1628164190000|2021-08-05 11:49:50|5179.22|5179.22|5178.29|5178.29|5179.22|5179.22|5178.29|5178.29|0
1628164200000|2021-08-05 11:50:00|5178.53|5178.53|5179|5179|5179.04|5179.04|5178.53|5178.53|0
1628164210000|2021-08-05 11:50:10|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|0
1628164220000|2021-08-05 11:50:20|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|0
1628164230000|2021-08-05 11:50:30|5179.21|5179.21|5178.3|5178.3|5179.21|5179.21|5178.3|5178.3|0
1628164250000|2021-08-05 11:50:50|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|0
1628164260000|2021-08-05 11:51:00|5178.07|5178.07|5178.29|5178.29|5178.29|5178.29|5178.07|5178.07|0
1628164270000|2021-08-05 11:51:10|5178.53|5178.53|5179.73|5179.73|5180.16|5180.16|5178.53|5178.53|0
1628164300000|2021-08-05 11:51:40|5180.23|5180.23|5182.25|5182.25|5182.25|5182.25|5180.23|5180.23|0
1628164310000|2021-08-05 11:51:50|5182.03|5182.03|5181.5|5181.5|5182.03|5182.03|5181.5|5181.5|0
1628164360000|2021-08-05 11:52:40|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|0
1628164370000|2021-08-05 11:52:50|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|0
1628164430000|2021-08-05 11:53:50|5182.26|5182.26|5182.84|5182.84|5182.84|5182.84|5182.26|5182.26|0
1628164440000|2021-08-05 11:54:00|5182.6|5182.6|5181.3|5181.3|5182.6|5182.6|5181.3|5181.3|0
1628164470000|2021-08-05 11:54:30|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|0
1628164510000|2021-08-05 11:55:10|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|0
1628164530000|2021-08-05 11:55:30|5181.85|5181.85|5182.09|5182.09|5182.09|5182.09|5181.85|5181.85|0
1628164540000|2021-08-05 11:55:40|5182.11|5182.11|5182.29|5182.29|5182.31|5182.31|5182.11|5182.11|0
1628164550000|2021-08-05 11:55:50|5182.32|5182.32|5183.33|5183.33|5183.33|5183.33|5182.32|5182.32|0
1628164560000|2021-08-05 11:56:00|5183.57|5183.57|5184.16|5184.16|5184.16|5184.16|5183.57|5183.57|0
1628164570000|2021-08-05 11:56:10|5184.14|5184.14|5185.18|5185.18|5185.18|5185.18|5184.14|5184.14|0
1628164590000|2021-08-05 11:56:30|5184.94|5184.94|5185.21|5185.21|5185.21|5185.21|5184.94|5184.94|0
1628164620000|2021-08-05 11:57:00|5185.66|5185.66|5185.95|5185.95|5185.95|5185.95|5185.66|5185.66|0
1628164630000|2021-08-05 11:57:10|5185.72|5185.72|5185.72|5185.72|5185.72|5185.72|5185.72|5185.72|0
1628164680000|2021-08-05 11:58:00|5186|5186|5186|5186|5186.02|5186.02|5185.97|5185.97|0
1628164690000|2021-08-05 11:58:10|5185.99|5185.99|5185.99|5185.99|5185.99|5185.99|5185.99|5185.99|0
1628164710000|2021-08-05 11:58:30|5186.28|5186.28|5186.28|5186.28|5186.28|5186.28|5186.28|5186.28|0
1628164720000|2021-08-05 11:58:40|5186.32|5186.32|5186.63|5186.63|5186.63|5186.63|5186.32|5186.32|0
1628164740000|2021-08-05 11:59:00|5186.7|5186.7|5186.7|5186.7|5186.7|5186.7|5186.7|5186.7|0
1628164750000|2021-08-05 11:59:10|5186.74|5186.74|5185.78|5185.78|5187.03|5187.03|5185.78|5185.78|0
1628164760000|2021-08-05 11:59:20|5185.49|5185.49|5185.2|5185.2|5185.49|5185.49|5185.2|5185.2|0
1628164770000|2021-08-05 11:59:30|5185.63|5185.63|5185.92|5185.92|5185.92|5185.92|5185.63|5185.63|0
1628164780000|2021-08-05 11:59:40|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|0
1628164790000|2021-08-05 11:59:50|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|5188.15|0
1628164800000|2021-08-05 12:00:00|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|0
1628164810000|2021-08-05 12:00:10|5188.61|5188.61|5188.61|5188.61|5188.61|5188.61|5188.61|5188.61|0
1628164820000|2021-08-05 12:00:20|5188.37|5188.37|5188.15|5188.15|5188.37|5188.37|5188.15|5188.15|0
1628164830000|2021-08-05 12:00:30|5187.91|5187.91|5187.91|5187.91|5187.91|5187.91|5187.91|5187.91|0
1628164870000|2021-08-05 12:01:10|5187.7|5187.7|5187.41|5187.41|5187.7|5187.7|5187.41|5187.41|0
1628164890000|2021-08-05 12:01:30|5187.86|5187.86|5188.73|5188.73|5188.73|5188.73|5187.86|5187.86|0
1628164900000|2021-08-05 12:01:40|5189.81|5189.81|5190.43|5190.43|5190.43|5190.43|5189.81|5189.81|0
1628164910000|2021-08-05 12:01:50|5190.65|5190.65|5190.93|5190.93|5190.93|5190.93|5190.65|5190.65|0
1628164920000|2021-08-05 12:02:00|5190.99|5190.99|5192.48|5192.48|5192.48|5192.48|5190.99|5190.99|0
1628164940000|2021-08-05 12:02:20|5192.71|5192.71|5192.93|5192.93|5193.36|5193.36|5192.71|5192.71|0
1628164960000|2021-08-05 12:02:40|5192.71|5192.71|5192.71|5192.71|5192.71|5192.71|5192.71|5192.71|0
1628164970000|2021-08-05 12:02:50|5193|5193|5194.13|5194.13|5194.13|5194.13|5193|5193|0
1628164980000|2021-08-05 12:03:00|5193.91|5193.91|5195.04|5195.04|5195.04|5195.04|5193.91|5193.91|0
1628164990000|2021-08-05 12:03:10|5195.33|5195.33|5194.82|5194.82|5195.33|5195.33|5194.6|5194.6|0
1628165000000|2021-08-05 12:03:20|5194.39|5194.39|5194.6|5194.6|5194.6|5194.6|5194.39|5194.39|0
1628165030000|2021-08-05 12:03:50|5194.37|5194.37|5193.91|5193.91|5194.37|5194.37|5193.91|5193.91|0
1628165040000|2021-08-05 12:04:00|5194.13|5194.13|5193.22|5193.22|5194.13|5194.13|5193.22|5193.22|0
1628165050000|2021-08-05 12:04:10|5194.34|5194.34|5196.07|5196.07|5196.52|5196.52|5194.15|5194.15|0
1628165070000|2021-08-05 12:04:30|5195.85|5195.85|5195.62|5195.62|5195.85|5195.85|5195.62|5195.62|0
1628165080000|2021-08-05 12:04:40|5195.91|5195.91|5195.91|5195.91|5195.91|5195.91|5195.91|5195.91|0
1628165090000|2021-08-05 12:04:50|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|0
1628165100000|2021-08-05 12:05:00|5196.34|5196.34|5197.71|5197.71|5197.71|5197.71|5196.34|5196.34|0
1628165110000|2021-08-05 12:05:10|5198.52|5198.52|5198.16|5198.16|5199.19|5199.19|5198.16|5198.16|0
1628165120000|2021-08-05 12:05:20|5197.95|5197.95|5197.92|5197.92|5197.95|5197.95|5197.47|5197.47|0
1628165130000|2021-08-05 12:05:30|5197.34|5197.34|5196.77|5196.77|5197.63|5197.63|5196.77|5196.77|0
1628165140000|2021-08-05 12:05:40|5196.29|5196.29|5196.29|5196.29|5196.29|5196.29|5196.29|5196.29|0
1628165150000|2021-08-05 12:05:50|5196|5196|5195.61|5195.61|5196|5196|5194.85|5194.85|0
1628165160000|2021-08-05 12:06:00|5195.63|5195.63|5195.42|5195.42|5195.63|5195.63|5195.42|5195.42|0
1628165170000|2021-08-05 12:06:10|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|0
1628165180000|2021-08-05 12:06:20|5196|5196|5196|5196|5196|5196|5196|5196|0
1628165190000|2021-08-05 12:06:30|5195.76|5195.76|5195.76|5195.76|5195.76|5195.76|5195.76|5195.76|0
1628165200000|2021-08-05 12:06:40|5195.52|5195.52|5195.28|5195.28|5195.52|5195.52|5195.28|5195.28|0
1628165210000|2021-08-05 12:06:50|5195.5|5195.5|5195.5|5195.5|5195.5|5195.5|5195.21|5195.21|0
1628165230000|2021-08-05 12:07:10|5195.06|5195.06|5195.04|5195.04|5195.06|5195.06|5195.04|5195.04|0
1628165240000|2021-08-05 12:07:20|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|0
1628165250000|2021-08-05 12:07:30|5194.86|5194.86|5195.29|5195.29|5195.29|5195.29|5194.86|5194.86|0
1628165260000|2021-08-05 12:07:40|5195.58|5195.58|5195.58|5195.58|5195.58|5195.58|5195.58|5195.58|0
1628165280000|2021-08-05 12:08:00|5195.82|5195.82|5196.51|5196.51|5196.94|5196.94|5195.82|5195.82|0
1628165290000|2021-08-05 12:08:10|5196.22|5196.22|5195.79|5195.79|5196.22|5196.22|5195.79|5195.79|0
1628165300000|2021-08-05 12:08:20|5194.6|5194.6|5194.83|5194.83|5194.83|5194.83|5194.16|5194.16|0
1628165330000|2021-08-05 12:08:50|5195.05|5195.05|5195.8|5195.8|5195.8|5195.8|5195.05|5195.05|0
1628165340000|2021-08-05 12:09:00|5195.59|5195.59|5196.61|5196.61|5196.61|5196.61|5195.59|5195.59|0
1628165350000|2021-08-05 12:09:10|5196.62|5196.62|5196.43|5196.43|5196.64|5196.64|5196.43|5196.43|0
1628165360000|2021-08-05 12:09:20|5196.64|5196.64|5197.07|5197.07|5197.07|5197.07|5196.64|5196.64|0
1628165390000|2021-08-05 12:09:50|5196.4|5196.4|5196.69|5196.69|5196.69|5196.69|5196.4|5196.4|0
1628165400000|2021-08-05 12:10:00|5196.72|5196.72|5196.72|5196.72|5196.72|5196.72|5196.72|5196.72|0
1628165420000|2021-08-05 12:10:20|5196.48|5196.48|5196.02|5196.02|5196.48|5196.48|5196.02|5196.02|0
1628165430000|2021-08-05 12:10:30|5196.24|5196.24|5196.6|5196.6|5197.29|5197.29|5196.24|5196.24|0
1628165450000|2021-08-05 12:10:50|5197.06|5197.06|5197.27|5197.27|5197.27|5197.27|5197.06|5197.06|0
1628165500000|2021-08-05 12:11:40|5197.51|5197.51|5198.25|5198.25|5198.25|5198.25|5197.51|5197.51|0
1628165540000|2021-08-05 12:12:20|5198.47|5198.47|5199.5|5199.5|5199.5|5199.5|5198.47|5198.47|0
1628165550000|2021-08-05 12:12:30|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|0
1628165560000|2021-08-05 12:12:40|5199.29|5199.29|5199.05|5199.05|5199.29|5199.29|5199.05|5199.05|0
1628165580000|2021-08-05 12:13:00|5199.03|5199.03|5198.36|5198.36|5199.03|5199.03|5198.36|5198.36|0
1628165590000|2021-08-05 12:13:10|5198.84|5198.84|5200.04|5200.04|5200.04|5200.04|5198.84|5198.84|0
1628165600000|2021-08-05 12:13:20|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|0
1628165610000|2021-08-05 12:13:30|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|5199.64|0
1628165630000|2021-08-05 12:13:50|5200.67|5200.67|5200.38|5200.38|5200.67|5200.67|5200.38|5200.38|0
1628165640000|2021-08-05 12:14:00|5200.4|5200.4|5201|5201|5201|5201|5200.4|5200.4|0
1628165660000|2021-08-05 12:14:20|5201.48|5201.48|5202.58|5202.58|5202.58|5202.58|5201.48|5201.48|0
1628165670000|2021-08-05 12:14:30|5202.87|5202.87|5202.9|5202.9|5202.9|5202.9|5202.87|5202.87|0
1628165680000|2021-08-05 12:14:40|5203.18|5203.18|5203.66|5203.66|5203.66|5203.66|5203.18|5203.18|0
1628165690000|2021-08-05 12:14:50|5203.88|5203.88|5204.17|5204.17|5204.17|5204.17|5203.88|5203.88|0
1628165710000|2021-08-05 12:15:10|5204.81|5204.81|5205.53|5205.53|5205.53|5205.53|5204.81|5204.81|0
1628165730000|2021-08-05 12:15:30|5206.11|5206.11|5206.54|5206.54|5206.54|5206.54|5206.11|5206.11|0
1628165740000|2021-08-05 12:15:40|5206.09|5206.09|5206.54|5206.54|5206.54|5206.54|5206.09|5206.09|0
1628165750000|2021-08-05 12:15:50|5206.59|5206.59|5207.37|5207.37|5207.37|5207.37|5206.56|5206.56|0
1628165760000|2021-08-05 12:16:00|5207.61|5207.61|5207.14|5207.14|5207.61|5207.61|5206.92|5206.92|0
1628165770000|2021-08-05 12:16:10|5206.7|5206.7|5205.12|5205.12|5206.7|5206.7|5205.12|5205.12|0
1628165780000|2021-08-05 12:16:20|5204.69|5204.69|5204.91|5204.91|5204.91|5204.91|5204.69|5204.69|0
1628165790000|2021-08-05 12:16:30|5205.12|5205.12|5204.71|5204.71|5205.6|5205.6|5204.71|5204.71|0
1628165800000|2021-08-05 12:16:40|5204.42|5204.42|5204.42|5204.42|5204.42|5204.42|5204.42|5204.42|0
1628165810000|2021-08-05 12:16:50|5203.66|5203.66|5203.58|5203.58|5203.66|5203.66|5203.37|5203.37|0
1628165820000|2021-08-05 12:17:00|5203.37|5203.37|5203.9|5203.9|5203.9|5203.9|5203.37|5203.37|0
1628165840000|2021-08-05 12:17:20|5203.42|5203.42|5203.58|5203.58|5204.11|5204.11|5203.42|5203.42|0
1628165860000|2021-08-05 12:17:40|5204.04|5204.04|5204.03|5204.03|5204.49|5204.49|5204.03|5204.03|0
1628165870000|2021-08-05 12:17:50|5203.32|5203.32|5203.39|5203.39|5203.39|5203.39|5203.32|5203.32|0
1628165880000|2021-08-05 12:18:00|5203.1|5203.1|5203.39|5203.39|5203.39|5203.39|5203.1|5203.1|0
1628165890000|2021-08-05 12:18:10|5203.68|5203.68|5203.68|5203.68|5203.68|5203.68|5203.68|5203.68|0
1628165900000|2021-08-05 12:18:20|5203.64|5203.64|5204.76|5204.76|5204.76|5204.76|5203.64|5203.64|0
1628165920000|2021-08-05 12:18:40|5205.05|5205.05|5205.05|5205.05|5205.29|5205.29|5205.05|5205.05|0
1628165930000|2021-08-05 12:18:50|5205.29|5205.29|5205.29|5205.29|5205.29|5205.29|5205.29|5205.29|0
1628165940000|2021-08-05 12:19:00|5205.07|5205.07|5204.82|5204.82|5205.07|5205.07|5204.55|5204.55|0
1628165950000|2021-08-05 12:19:10|5204.87|5204.87|5205.18|5205.18|5205.18|5205.18|5204.87|5204.87|0
1628165960000|2021-08-05 12:19:20|5205.82|5205.82|5206.3|5206.3|5206.3|5206.3|5205.82|5205.82|0
1628165980000|2021-08-05 12:19:40|5205.72|5205.72|5205.72|5205.72|5205.72|5205.72|5205.51|5205.51|0
1628165990000|2021-08-05 12:19:50|5205.68|5205.68|5205.23|5205.23|5205.68|5205.68|5205.23|5205.23|0
1628166000000|2021-08-05 12:20:00|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|0
1628166010000|2021-08-05 12:20:10|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|0
1628166030000|2021-08-05 12:20:30|5205.85|5205.85|5206.09|5206.09|5206.09|5206.09|5205.85|5205.85|0
1628166050000|2021-08-05 12:20:50|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|0
1628166070000|2021-08-05 12:21:10|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|0
1628166080000|2021-08-05 12:21:20|5206.81|5206.81|5206.57|5206.57|5206.81|5206.81|5206.57|5206.57|0
1628166100000|2021-08-05 12:21:40|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|5206.78|0
1628166120000|2021-08-05 12:22:00|5207.02|5207.02|5208|5208|5208|5208|5207.02|5207.02|0
1628166130000|2021-08-05 12:22:10|5207.77|5207.77|5208|5208|5208|5208|5207.77|5207.77|0
1628166140000|2021-08-05 12:22:20|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|0
1628166170000|2021-08-05 12:22:50|5206.54|5206.54|5206.11|5206.11|5206.54|5206.54|5206.11|5206.11|0
1628166190000|2021-08-05 12:23:10|5206.57|5206.57|5209.38|5209.38|5209.38|5209.38|5206.57|5206.57|0
1628166200000|2021-08-05 12:23:20|5209.41|5209.41|5208.5|5208.5|5209.75|5209.75|5208.26|5208.26|0
1628166210000|2021-08-05 12:23:30|5208.48|5208.48|5206.17|5206.17|5208.48|5208.48|5206.17|5206.17|0
1628166220000|2021-08-05 12:23:40|5206.41|5206.41|5206.63|5206.63|5206.63|5206.63|5206.39|5206.39|0
1628166240000|2021-08-05 12:24:00|5206.34|5206.34|5206.05|5206.05|5206.34|5206.34|5206.05|5206.05|0
1628166250000|2021-08-05 12:24:10|5205.83|5205.83|5205.38|5205.38|5205.83|5205.83|5205.38|5205.38|0
1628166260000|2021-08-05 12:24:20|5205.67|5205.67|5205.67|5205.67|5205.67|5205.67|5205.67|5205.67|0
1628166270000|2021-08-05 12:24:30|5206.17|5206.17|5206.58|5206.58|5206.58|5206.58|5205.88|5205.88|0
1628166280000|2021-08-05 12:24:40|5206.82|5206.82|5207.77|5207.77|5207.77|5207.77|5206.82|5206.82|0
1628166300000|2021-08-05 12:25:00|5207.29|5207.29|5206.55|5206.55|5207.29|5207.29|5206.55|5206.55|0
1628166310000|2021-08-05 12:25:10|5205.97|5205.97|5206.26|5206.26|5206.26|5206.26|5205.97|5205.97|0
1628166320000|2021-08-05 12:25:20|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|5206.04|0
1628166330000|2021-08-05 12:25:30|5205.75|5205.75|5205.52|5205.52|5205.75|5205.75|5205.52|5205.52|0
1628166340000|2021-08-05 12:25:40|5206.21|5206.21|5206.5|5206.5|5206.5|5206.5|5206.21|5206.21|0
1628166350000|2021-08-05 12:25:50|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|0
1628166360000|2021-08-05 12:26:00|5207.22|5207.22|5207.46|5207.46|5207.7|5207.7|5207.22|5207.22|0
1628166370000|2021-08-05 12:26:10|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|5207.24|0
1628166390000|2021-08-05 12:26:30|5206.07|5206.07|5206.57|5206.57|5206.57|5206.57|5206.07|5206.07|0
1628166410000|2021-08-05 12:26:50|5207.22|5207.22|5206.71|5206.71|5207.22|5207.22|5206.71|5206.71|0
1628166420000|2021-08-05 12:27:00|5205.81|5205.81|5206.04|5206.04|5206.04|5206.04|5205.75|5205.75|0
1628166430000|2021-08-05 12:27:10|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|0
1628166440000|2021-08-05 12:27:20|5205.11|5205.11|5203.39|5203.39|5205.11|5205.11|5203.39|5203.39|0
1628166460000|2021-08-05 12:27:40|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|0
1628166470000|2021-08-05 12:27:50|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|0
1628166480000|2021-08-05 12:28:00|5204.11|5204.11|5204.39|5204.39|5204.39|5204.39|5204.11|5204.11|0
1628166490000|2021-08-05 12:28:10|5204.1|5204.1|5204.1|5204.1|5204.1|5204.1|5204.1|5204.1|0
1628166530000|2021-08-05 12:28:50|5204.06|5204.06|5204.06|5204.06|5204.06|5204.06|5204.06|5204.06|0
1628166540000|2021-08-05 12:29:00|5204.35|5204.35|5204.35|5204.35|5204.35|5204.35|5204.35|5204.35|0
1628166560000|2021-08-05 12:29:20|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|5204.41|0
1628166570000|2021-08-05 12:29:30|5204.17|5204.17|5204.12|5204.12|5204.17|5204.17|5204.12|5204.12|0
1628166580000|2021-08-05 12:29:40|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|0
1628166590000|2021-08-05 12:29:50|5203.67|5203.67|5203.67|5203.67|5203.67|5203.67|5203.67|5203.67|0
1628166600000|2021-08-05 12:30:00|5203.38|5203.38|5203.09|5203.09|5203.38|5203.38|5203.09|5203.09|0
1628166610000|2021-08-05 12:30:10|5202.88|5202.88|5201.02|5201.02|5202.88|5202.88|5201.02|5201.02|0
1628166620000|2021-08-05 12:30:20|5200.98|5200.98|5200.95|5200.95|5200.98|5200.98|5200.95|5200.95|0
1628166630000|2021-08-05 12:30:30|5201.53|5201.53|5201.07|5201.07|5201.53|5201.53|5201.07|5201.07|0
1628166640000|2021-08-05 12:30:40|5200.54|5200.54|5199.22|5199.22|5200.54|5200.54|5199.22|5199.22|0
1628166660000|2021-08-05 12:31:00|5199.46|5199.46|5201.29|5201.29|5201.29|5201.29|5199.46|5199.46|0
1628166680000|2021-08-05 12:31:20|5201|5201|5201|5201|5201|5201|5201|5201|0
1628166690000|2021-08-05 12:31:30|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|5201.29|0
1628166710000|2021-08-05 12:31:50|5201.23|5201.23|5201.02|5201.02|5201.23|5201.23|5201.02|5201.02|0
1628166720000|2021-08-05 12:32:00|5201.23|5201.23|5201.47|5201.47|5201.47|5201.47|5201.23|5201.23|0
1628166730000|2021-08-05 12:32:10|5201.23|5201.23|5200.49|5200.49|5201.23|5201.23|5200.49|5200.49|0
1628166750000|2021-08-05 12:32:30|5200.28|5200.28|5201.02|5201.02|5201.02|5201.02|5200.04|5200.04|0
1628166760000|2021-08-05 12:32:40|5201.23|5201.23|5201.23|5201.23|5201.23|5201.23|5201.23|5201.23|0
1628166780000|2021-08-05 12:33:00|5201.22|5201.22|5201.47|5201.47|5201.47|5201.47|5201.15|5201.15|0
1628166790000|2021-08-05 12:33:10|5201.76|5201.76|5201.76|5201.76|5201.76|5201.76|5201.76|5201.76|0
1628166800000|2021-08-05 12:33:20|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|0
1628166820000|2021-08-05 12:33:40|5201.31|5201.31|5200.78|5200.78|5201.31|5201.31|5200.2|5200.2|0
1628166830000|2021-08-05 12:33:50|5200.76|5200.76|5200.78|5200.78|5200.78|5200.78|5200.76|5200.76|0
1628166850000|2021-08-05 12:34:10|5200.99|5200.99|5201.25|5201.25|5201.25|5201.25|5200.99|5200.99|0
1628166880000|2021-08-05 12:34:40|5201.54|5201.54|5201.54|5201.54|5201.54|5201.54|5201.54|5201.54|0
1628166890000|2021-08-05 12:34:50|5201.06|5201.06|5200.85|5200.85|5201.06|5201.06|5200.85|5200.85|0
1628166900000|2021-08-05 12:35:00|5201.37|5201.37|5201.37|5201.37|5201.37|5201.37|5201.37|5201.37|0
1628166910000|2021-08-05 12:35:10|5201.59|5201.59|5200.27|5200.27|5202.07|5202.07|5200.27|5200.27|0
1628166920000|2021-08-05 12:35:20|5200.56|5200.56|5200.48|5200.48|5200.56|5200.56|5200.27|5200.27|0
1628166940000|2021-08-05 12:35:40|5200.5|5200.5|5200.29|5200.29|5200.5|5200.5|5200.29|5200.29|0
1628166950000|2021-08-05 12:35:50|5200.5|5200.5|5200.29|5200.29|5200.5|5200.5|5200.29|5200.29|0
1628166960000|2021-08-05 12:36:00|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|0
1628166980000|2021-08-05 12:36:20|5200.74|5200.74|5200.53|5200.53|5200.74|5200.74|5200.53|5200.53|0
1628166990000|2021-08-05 12:36:30|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|5200.29|0
1628167000000|2021-08-05 12:36:40|5199.83|5199.83|5199.54|5199.54|5199.83|5199.83|5199.54|5199.54|0
1628167010000|2021-08-05 12:36:50|5198.75|5198.75|5198.75|5198.75|5198.75|5198.75|5198.75|5198.75|0
1628167020000|2021-08-05 12:37:00|5198.46|5198.46|5196.91|5196.91|5198.46|5198.46|5196.91|5196.91|0
1628167030000|2021-08-05 12:37:10|5197.2|5197.2|5197.95|5197.95|5197.95|5197.95|5197.2|5197.2|0
1628167060000|2021-08-05 12:37:40|5198.19|5198.19|5198.19|5198.19|5198.19|5198.19|5198.19|5198.19|0
1628167090000|2021-08-05 12:38:10|5198.43|5198.43|5198.43|5198.43|5198.43|5198.43|5198.43|5198.43|0
1628167100000|2021-08-05 12:38:20|5199|5199|5198.71|5198.71|5199|5199|5198.71|5198.71|0
1628167110000|2021-08-05 12:38:30|5198.48|5198.48|5197.9|5197.9|5198.48|5198.48|5197.9|5197.9|0
1628167120000|2021-08-05 12:38:40|5198.48|5198.48|5198.48|5198.48|5198.48|5198.48|5198.48|5198.48|0
1628167150000|2021-08-05 12:39:10|5198.44|5198.44|5199.11|5199.11|5199.11|5199.11|5198.44|5198.44|0
1628167160000|2021-08-05 12:39:20|5198.89|5198.89|5198.89|5198.89|5198.89|5198.89|5198.89|5198.89|0
1628167170000|2021-08-05 12:39:30|5198.87|5198.87|5199.38|5199.38|5199.38|5199.38|5198.44|5198.44|0
1628167190000|2021-08-05 12:39:50|5202.09|5202.09|5202.59|5202.59|5202.59|5202.59|5202.09|5202.09|0
1628167210000|2021-08-05 12:40:10|5202.02|5202.02|5203.76|5203.76|5203.76|5203.76|5202.02|5202.02|0
1628167230000|2021-08-05 12:40:30|5203.77|5203.77|5203.56|5203.56|5204.01|5204.01|5203.56|5203.56|0
1628167240000|2021-08-05 12:40:40|5203.27|5203.27|5201.71|5201.71|5203.34|5203.34|5201.71|5201.71|0
1628167250000|2021-08-05 12:40:50|5201.26|5201.26|5199.58|5199.58|5201.26|5201.26|5199.58|5199.58|0
1628167260000|2021-08-05 12:41:00|5199.34|5199.34|5197.77|5197.77|5199.34|5199.34|5197.56|5197.56|0
1628167270000|2021-08-05 12:41:10|5199.52|5199.52|5199.76|5199.76|5199.76|5199.76|5199.52|5199.52|0
1628167280000|2021-08-05 12:41:20|5200|5200|5199.76|5199.76|5200|5200|5199.76|5199.76|0
1628167290000|2021-08-05 12:41:30|5200.05|5200.05|5201.41|5201.41|5201.41|5201.41|5200.05|5200.05|0
1628167300000|2021-08-05 12:41:40|5200.93|5200.93|5201.17|5201.17|5201.17|5201.17|5200.93|5200.93|0
1628167320000|2021-08-05 12:42:00|5201.75|5201.75|5201.75|5201.75|5201.75|5201.75|5201.75|5201.75|0
1628167330000|2021-08-05 12:42:10|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|0
1628167350000|2021-08-05 12:42:30|5201.75|5201.75|5201.75|5201.75|5201.75|5201.75|5201.75|5201.75|0
1628167360000|2021-08-05 12:42:40|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|0
1628167370000|2021-08-05 12:42:50|5201.3|5201.3|5201.51|5201.51|5201.51|5201.51|5201.3|5201.3|0
1628167380000|2021-08-05 12:43:00|5201.8|5201.8|5202.04|5202.04|5202.04|5202.04|5201.8|5201.8|0
1628167390000|2021-08-05 12:43:10|5202.33|5202.33|5203.07|5203.07|5203.07|5203.07|5202.33|5202.33|0
1628167410000|2021-08-05 12:43:30|5202.78|5202.78|5202.5|5202.5|5202.78|5202.78|5202.5|5202.5|0
1628167420000|2021-08-05 12:43:40|5202.26|5202.26|5202.04|5202.04|5202.26|5202.26|5202.04|5202.04|0
1628167430000|2021-08-05 12:43:50|5201.3|5201.3|5200.43|5200.43|5201.3|5201.3|5200.43|5200.43|0
1628167450000|2021-08-05 12:44:10|5200.19|5200.19|5200.19|5200.19|5200.19|5200.19|5200.19|5200.19|0
1628167470000|2021-08-05 12:44:30|5200.43|5200.43|5200.41|5200.41|5200.43|5200.43|5200.41|5200.41|0
1628167480000|2021-08-05 12:44:40|5200.99|5200.99|5200.99|5200.99|5200.99|5200.99|5200.99|5200.99|0
1628167510000|2021-08-05 12:45:10|5201.23|5201.23|5202.24|5202.24|5202.24|5202.24|5201.23|5201.23|0
1628167520000|2021-08-05 12:45:20|5202.22|5202.22|5202.67|5202.67|5202.67|5202.67|5202.22|5202.22|0
1628167530000|2021-08-05 12:45:30|5203.18|5203.18|5203.47|5203.47|5203.47|5203.47|5203.18|5203.18|0
1628167540000|2021-08-05 12:45:40|5203.25|5203.25|5202.72|5202.72|5203.25|5203.25|5202.15|5202.15|0
1628167560000|2021-08-05 12:46:00|5202.96|5202.96|5202.96|5202.96|5202.96|5202.96|5202.38|5202.38|0
1628167580000|2021-08-05 12:46:20|5202.1|5202.1|5202.6|5202.6|5202.6|5202.6|5202.1|5202.1|0
1628167590000|2021-08-05 12:46:30|5202.31|5202.31|5202.6|5202.6|5202.6|5202.6|5202.31|5202.31|0
1628167620000|2021-08-05 12:47:00|5202.38|5202.38|5202.38|5202.38|5202.38|5202.38|5202.38|5202.38|0
1628167630000|2021-08-05 12:47:10|5202.15|5202.15|5201.69|5201.69|5202.15|5202.15|5201.69|5201.69|0
1628167650000|2021-08-05 12:47:30|5201.98|5201.98|5201.69|5201.69|5201.98|5201.98|5201.69|5201.69|0
1628167660000|2021-08-05 12:47:40|5200.78|5200.78|5200.64|5200.64|5200.78|5200.78|5200.35|5200.35|0
1628167680000|2021-08-05 12:48:00|5200.86|5200.86|5200.86|5200.86|5200.86|5200.86|5200.86|5200.86|0
1628167700000|2021-08-05 12:48:20|5200.62|5200.62|5200.57|5200.57|5201|5201|5200.57|5200.57|0
1628167710000|2021-08-05 12:48:30|5200.33|5200.33|5199.35|5199.35|5200.35|5200.35|5199.06|5199.06|0
1628167720000|2021-08-05 12:48:40|5199.13|5199.13|5197.97|5197.97|5199.13|5199.13|5197.97|5197.97|0
1628167730000|2021-08-05 12:48:50|5197.76|5197.76|5197.97|5197.97|5197.97|5197.97|5197.76|5197.76|0
1628167740000|2021-08-05 12:49:00|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|5197.94|0
1628167760000|2021-08-05 12:49:20|5198.47|5198.47|5197.29|5197.29|5198.47|5198.47|5197.29|5197.29|0
1628167770000|2021-08-05 12:49:30|5197.33|5197.33|5197.11|5197.11|5197.33|5197.33|5197.11|5197.11|0
1628167780000|2021-08-05 12:49:40|5197.69|5197.69|5198.6|5198.6|5198.6|5198.6|5197.69|5197.69|0
1628167800000|2021-08-05 12:50:00|5197.91|5197.91|5197.62|5197.62|5197.91|5197.91|5197.62|5197.62|0
1628167810000|2021-08-05 12:50:10|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|0
1628167820000|2021-08-05 12:50:20|5198.61|5198.61|5199.09|5199.09|5199.09|5199.09|5198.61|5198.61|0
1628167830000|2021-08-05 12:50:30|5198.87|5198.87|5198.58|5198.58|5198.87|5198.87|5198.58|5198.58|0
1628167840000|2021-08-05 12:50:40|5197.43|5197.43|5197.67|5197.67|5197.67|5197.67|5197.43|5197.43|0
1628167850000|2021-08-05 12:50:50|5197.59|5197.59|5197.59|5197.59|5197.59|5197.59|5197.59|5197.59|0
1628167860000|2021-08-05 12:51:00|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|0
1628167890000|2021-08-05 12:51:30|5196.54|5196.54|5196.54|5196.54|5196.54|5196.54|5196.54|5196.54|0
1628167900000|2021-08-05 12:51:40|5196.78|5196.78|5196.74|5196.74|5196.78|5196.78|5196.74|5196.74|0
1628167910000|2021-08-05 12:51:50|5196.7|5196.7|5196|5196|5196.7|5196.7|5196|5196|0
1628167920000|2021-08-05 12:52:00|5195.99|5195.99|5195.12|5195.12|5195.99|5195.99|5195.12|5195.12|0
1628167930000|2021-08-05 12:52:10|5195.33|5195.33|5195.62|5195.62|5195.62|5195.62|5195.33|5195.33|0
1628167940000|2021-08-05 12:52:20|5195.41|5195.41|5196.09|5196.09|5196.09|5196.09|5195.37|5195.37|0
1628167950000|2021-08-05 12:52:30|5196.3|5196.3|5196.3|5196.3|5196.3|5196.3|5196.3|5196.3|0
1628167970000|2021-08-05 12:52:50|5196.52|5196.52|5198.48|5198.48|5198.48|5198.48|5196.52|5196.52|0
1628167980000|2021-08-05 12:53:00|5198.7|5198.7|5198.74|5198.74|5198.74|5198.74|5198.7|5198.7|0
1628167990000|2021-08-05 12:53:10|5198.7|5198.7|5198.91|5198.91|5198.91|5198.91|5198.7|5198.7|0
1628168000000|2021-08-05 12:53:20|5198.7|5198.7|5198.96|5198.96|5199.18|5199.18|5198.7|5198.7|0
1628168010000|2021-08-05 12:53:30|5198.72|5198.72|5198.72|5198.72|5198.72|5198.72|5198.72|5198.72|0
1628168020000|2021-08-05 12:53:40|5198.51|5198.51|5197.03|5197.03|5198.51|5198.51|5197.03|5197.03|0
1628168030000|2021-08-05 12:53:50|5196.74|5196.74|5195.44|5195.44|5196.74|5196.74|5195.44|5195.44|0
1628168040000|2021-08-05 12:54:00|5195.43|5195.43|5195.43|5195.43|5195.43|5195.43|5195.43|5195.43|0
1628168050000|2021-08-05 12:54:10|5196.01|5196.01|5195.24|5195.24|5196.01|5196.01|5195.24|5195.24|0
1628168060000|2021-08-05 12:54:20|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|0
1628168070000|2021-08-05 12:54:30|5195.48|5195.48|5195.72|5195.72|5195.72|5195.72|5194.98|5194.98|0
1628168080000|2021-08-05 12:54:40|5195.7|5195.7|5195.7|5195.7|5195.7|5195.7|5195.7|5195.7|0
1628168100000|2021-08-05 12:55:00|5195.99|5195.99|5195.99|5195.99|5195.99|5195.99|5195.99|5195.99|0
1628168110000|2021-08-05 12:55:10|5196.23|5196.23|5196.23|5196.23|5196.23|5196.23|5196.23|5196.23|0
1628168120000|2021-08-05 12:55:20|5196.45|5196.45|5196.66|5196.66|5196.66|5196.66|5196.45|5196.45|0
1628168130000|2021-08-05 12:55:30|5196.7|5196.7|5196.7|5196.7|5196.7|5196.7|5196.7|5196.7|0
1628168140000|2021-08-05 12:55:40|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|0
1628168150000|2021-08-05 12:55:50|5196.62|5196.62|5196.86|5196.86|5196.86|5196.86|5196.62|5196.62|0
1628168160000|2021-08-05 12:56:00|5197.15|5197.15|5196.77|5196.77|5197.44|5197.44|5196.77|5196.77|0
1628168170000|2021-08-05 12:56:10|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|0
1628168180000|2021-08-05 12:56:20|5196.82|5196.82|5196.82|5196.82|5196.82|5196.82|5196.82|5196.82|0
1628168190000|2021-08-05 12:56:30|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|0
1628168200000|2021-08-05 12:56:40|5197.85|5197.85|5197.85|5197.85|5197.85|5197.85|5197.85|5197.85|0
1628168210000|2021-08-05 12:56:50|5198.09|5198.09|5198.4|5198.4|5198.4|5198.4|5198.09|5198.09|0
1628168230000|2021-08-05 12:57:10|5198.38|5198.38|5198.41|5198.41|5198.91|5198.91|5198.38|5198.38|0
1628168240000|2021-08-05 12:57:20|5198.39|5198.39|5198.37|5198.37|5198.39|5198.39|5198.37|5198.37|0
1628168260000|2021-08-05 12:57:40|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|0
1628168290000|2021-08-05 12:58:10|5197.86|5197.86|5198.37|5198.37|5198.37|5198.37|5197.86|5197.86|0
1628168300000|2021-08-05 12:58:20|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|0
1628168320000|2021-08-05 12:58:40|5198.32|5198.32|5198.75|5198.75|5198.75|5198.75|5198.32|5198.32|0
1628168330000|2021-08-05 12:58:50|5198.79|5198.79|5199.37|5199.37|5199.37|5199.37|5198.79|5198.79|0
1628168340000|2021-08-05 12:59:00|5198.91|5198.91|5198.72|5198.72|5199.15|5199.15|5198.72|5198.72|0
1628168350000|2021-08-05 12:59:10|5199.01|5199.01|5199.15|5199.15|5199.15|5199.15|5198.72|5198.72|0
1628168360000|2021-08-05 12:59:20|5198.86|5198.86|5198.86|5198.86|5198.86|5198.86|5198.86|5198.86|0
1628168390000|2021-08-05 12:59:50|5198.82|5198.82|5199.48|5199.48|5199.48|5199.48|5198.78|5198.78|0
1628168400000|2021-08-05 13:00:00|5199.24|5199.24|5198.95|5198.95|5199.24|5199.24|5198.95|5198.95|0
1628168410000|2021-08-05 13:00:10|5198.73|5198.73|5198.65|5198.65|5198.73|5198.73|5198.65|5198.65|0
1628168420000|2021-08-05 13:00:20|5198.94|5198.94|5197.82|5197.82|5198.94|5198.94|5197.8|5197.8|0
1628168430000|2021-08-05 13:00:30|5197.8|5197.8|5197.69|5197.69|5197.8|5197.8|5197.69|5197.69|0
1628168440000|2021-08-05 13:00:40|5197.72|5197.72|5197.51|5197.51|5197.72|5197.72|5197.51|5197.51|0
1628168450000|2021-08-05 13:00:50|5197.49|5197.49|5197.49|5197.49|5197.49|5197.49|5197.01|5197.01|0
1628168460000|2021-08-05 13:01:00|5197.78|5197.78|5198.21|5198.21|5198.21|5198.21|5197.78|5197.78|0
1628168470000|2021-08-05 13:01:10|5198.5|5198.5|5199.14|5199.14|5199.15|5199.15|5198.5|5198.5|0
1628168480000|2021-08-05 13:01:20|5199.18|5199.18|5199.21|5199.21|5199.21|5199.21|5199.18|5199.18|0
1628168490000|2021-08-05 13:01:30|5199.25|5199.25|5200.61|5200.61|5200.61|5200.61|5199.25|5199.25|0
1628168500000|2021-08-05 13:01:40|5200.82|5200.82|5200.13|5200.13|5200.82|5200.82|5200.13|5200.13|0
1628168510000|2021-08-05 13:01:50|5199.56|5199.56|5200.13|5200.13|5200.13|5200.13|5199.56|5199.56|0
1628168520000|2021-08-05 13:02:00|5200.17|5200.17|5200.65|5200.65|5200.65|5200.65|5200.17|5200.17|0
1628168530000|2021-08-05 13:02:10|5200.87|5200.87|5199.28|5199.28|5200.87|5200.87|5199.28|5199.28|0
1628168540000|2021-08-05 13:02:20|5199.07|5199.07|5199.52|5199.52|5199.52|5199.52|5199.07|5199.07|0
1628168560000|2021-08-05 13:02:40|5199.51|5199.51|5198.43|5198.43|5199.51|5199.51|5198.43|5198.43|0
1628168570000|2021-08-05 13:02:50|5198.38|5198.38|5197.66|5197.66|5198.38|5198.38|5197.66|5197.66|0
1628168580000|2021-08-05 13:03:00|5197.65|5197.65|5197.35|5197.35|5197.65|5197.65|5196.59|5196.59|0
1628168590000|2021-08-05 13:03:10|5197.06|5197.06|5197.4|5197.4|5197.87|5197.87|5197.06|5197.06|0
1628168600000|2021-08-05 13:03:20|5198.83|5198.83|5199|5199|5199|5199|5198.26|5198.26|0
1628168620000|2021-08-05 13:03:40|5199.58|5199.58|5200.85|5200.85|5200.85|5200.85|5199.58|5199.58|0
1628168630000|2021-08-05 13:03:50|5200.4|5200.4|5199.58|5199.58|5200.4|5200.4|5199.58|5199.58|0
1628168640000|2021-08-05 13:04:00|5200.06|5200.06|5200.06|5200.06|5200.06|5200.06|5200.06|5200.06|0
1628168650000|2021-08-05 13:04:10|5200.09|5200.09|5201.22|5201.22|5201.22|5201.22|5200.09|5200.09|0
1628168660000|2021-08-05 13:04:20|5200.93|5200.93|5199.17|5199.17|5200.93|5200.93|5198.7|5198.7|0
1628168680000|2021-08-05 13:04:40|5199.94|5199.94|5200.73|5200.73|5200.73|5200.73|5199.94|5199.94|0
1628168690000|2021-08-05 13:04:50|5201.31|5201.31|5201.54|5201.54|5201.54|5201.54|5200.73|5200.73|0
1628168700000|2021-08-05 13:05:00|5201.25|5201.25|5200.94|5200.94|5201.25|5201.25|5200.41|5200.41|0
1628168710000|2021-08-05 13:05:10|5201.23|5201.23|5201.66|5201.66|5201.95|5201.95|5201.23|5201.23|0
1628168720000|2021-08-05 13:05:20|5201.68|5201.68|5201.68|5201.68|5201.68|5201.68|5201.68|5201.68|0
1628168740000|2021-08-05 13:05:40|5201.91|5201.91|5200.31|5200.31|5201.91|5201.91|5200.31|5200.31|0
1628168750000|2021-08-05 13:05:50|5200.1|5200.1|5199.32|5199.32|5200.1|5200.1|5199.3|5199.3|0
1628168760000|2021-08-05 13:06:00|5199.61|5199.61|5200.33|5200.33|5200.33|5200.33|5199.61|5199.61|0
1628168770000|2021-08-05 13:06:10|5199.75|5199.75|5200.04|5200.04|5200.04|5200.04|5199.75|5199.75|0
1628168780000|2021-08-05 13:06:20|5199.82|5199.82|5199.61|5199.61|5199.82|5199.82|5199.61|5199.61|0
1628168810000|2021-08-05 13:06:50|5199.85|5199.85|5199.85|5199.85|5199.85|5199.85|5199.85|5199.85|0
1628168820000|2021-08-05 13:07:00|5199.89|5199.89|5200.79|5200.79|5200.79|5200.79|5199.89|5199.89|0
1628168840000|2021-08-05 13:07:20|5200.58|5200.58|5200.58|5200.58|5200.58|5200.58|5200.58|5200.58|0
1628168850000|2021-08-05 13:07:30|5200.79|5200.79|5200.79|5200.79|5200.79|5200.79|5200.79|5200.79|0
1628168860000|2021-08-05 13:07:40|5200.81|5200.81|5200.8|5200.8|5200.81|5200.81|5200.8|5200.8|0
1628168870000|2021-08-05 13:07:50|5200.81|5200.81|5200.81|5200.81|5200.81|5200.81|5200.81|5200.81|0
1628168880000|2021-08-05 13:08:00|5200.34|5200.34|5200.05|5200.05|5200.34|5200.34|5200.05|5200.05|0
1628168890000|2021-08-05 13:08:10|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|5200.5|0
1628168900000|2021-08-05 13:08:20|5201.08|5201.08|5201.38|5201.38|5201.38|5201.38|5201.08|5201.08|0
1628168910000|2021-08-05 13:08:30|5201.14|5201.14|5200.68|5200.68|5201.14|5201.14|5200.68|5200.68|0
1628168920000|2021-08-05 13:08:40|5200.47|5200.47|5200.18|5200.18|5200.47|5200.47|5199.89|5199.89|0
1628168930000|2021-08-05 13:08:50|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|0
1628168940000|2021-08-05 13:09:00|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|0
1628168950000|2021-08-05 13:09:10|5200.42|5200.42|5200.42|5200.42|5200.63|5200.63|5200.42|5200.42|0
1628168960000|2021-08-05 13:09:20|5200.66|5200.66|5201.59|5201.59|5201.59|5201.59|5200.66|5200.66|0
1628168970000|2021-08-05 13:09:30|5201.16|5201.16|5201.16|5201.16|5201.16|5201.16|5201.16|5201.16|0
1628168980000|2021-08-05 13:09:40|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|0
1628168990000|2021-08-05 13:09:50|5201.09|5201.09|5201.09|5201.09|5201.09|5201.09|5201.09|5201.09|0
1628169000000|2021-08-05 13:10:00|5200.61|5200.61|5200.54|5200.54|5200.61|5200.61|5200.54|5200.54|0
1628169010000|2021-08-05 13:10:10|5200.25|5200.25|5200.2|5200.2|5200.25|5200.25|5199.96|5199.96|0
1628169020000|2021-08-05 13:10:20|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|0
1628169040000|2021-08-05 13:10:40|5199.67|5199.67|5198.76|5198.76|5199.67|5199.67|5198.76|5198.76|0
1628169050000|2021-08-05 13:10:50|5198.47|5198.47|5197.85|5197.85|5198.47|5198.47|5197.85|5197.85|0
1628169060000|2021-08-05 13:11:00|5197.4|5197.4|5197.2|5197.2|5197.41|5197.41|5196.91|5196.91|0
1628169070000|2021-08-05 13:11:10|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.33|5196.33|0
1628169080000|2021-08-05 13:11:20|5196.62|5196.62|5196.62|5196.62|5196.62|5196.62|5196.62|5196.62|0
1628169090000|2021-08-05 13:11:30|5196.33|5196.33|5196.04|5196.04|5196.33|5196.33|5196.04|5196.04|0
1628169100000|2021-08-05 13:11:40|5196.33|5196.33|5196.33|5196.33|5196.33|5196.33|5196.33|5196.33|0
1628169110000|2021-08-05 13:11:50|5196.62|5196.62|5196.91|5196.91|5196.91|5196.91|5196.62|5196.62|0
1628169120000|2021-08-05 13:12:00|5197.15|5197.15|5197.6|5197.6|5197.89|5197.89|5197.15|5197.15|0
1628169160000|2021-08-05 13:12:40|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|0
1628169180000|2021-08-05 13:13:00|5198.54|5198.54|5199.01|5199.01|5199.01|5199.01|5198.54|5198.54|0
1628169190000|2021-08-05 13:13:10|5199.3|5199.3|5200.35|5200.35|5200.36|5200.36|5199.3|5199.3|0
1628169200000|2021-08-05 13:13:20|5200.38|5200.38|5202.71|5202.71|5202.71|5202.71|5200.38|5200.38|0
1628169210000|2021-08-05 13:13:30|5203.38|5203.38|5203.19|5203.19|5203.38|5203.38|5202.9|5202.9|0
1628169220000|2021-08-05 13:13:40|5203.67|5203.67|5203.65|5203.65|5203.96|5203.96|5203.46|5203.46|0
1628169230000|2021-08-05 13:13:50|5203.89|5203.89|5203.44|5203.44|5203.89|5203.89|5203.2|5203.2|0
1628169240000|2021-08-05 13:14:00|5203.67|5203.67|5205.3|5205.3|5205.3|5205.3|5203.67|5203.67|0
1628169250000|2021-08-05 13:14:10|5205.88|5205.88|5211.33|5211.33|5211.33|5211.33|5205.88|5205.88|0
1628169260000|2021-08-05 13:14:20|5211.09|5211.09|5210.85|5210.85|5211.09|5211.09|5210.85|5210.85|0
1628169270000|2021-08-05 13:14:30|5211.07|5211.07|5210.83|5210.83|5211.07|5211.07|5210.54|5210.54|0
1628169280000|2021-08-05 13:14:40|5211.55|5211.55|5212.03|5212.03|5212.03|5212.03|5211.55|5211.55|0
1628169290000|2021-08-05 13:14:50|5211.79|5211.79|5211.61|5211.61|5211.79|5211.79|5211.61|5211.61|0
1628169300000|2021-08-05 13:15:00|5211.32|5211.32|5211.96|5211.96|5212.54|5212.54|5211.32|5211.32|0
1628169320000|2021-08-05 13:15:20|5211.49|5211.49|5213.23|5213.23|5213.23|5213.23|5211.49|5211.49|0
1628169340000|2021-08-05 13:15:40|5213.47|5213.47|5212.99|5212.99|5213.47|5213.47|5212.94|5212.94|0
1628169350000|2021-08-05 13:15:50|5213.23|5213.23|5213.59|5213.59|5213.59|5213.59|5212.65|5212.65|0
1628169360000|2021-08-05 13:16:00|5214.07|5214.07|5214.07|5214.07|5214.07|5214.07|5214.07|5214.07|0
1628169370000|2021-08-05 13:16:10|5213.85|5213.85|5214.65|5214.65|5214.86|5214.86|5213.85|5213.85|0
1628169390000|2021-08-05 13:16:30|5214.41|5214.41|5214.19|5214.19|5214.41|5214.41|5214.19|5214.19|0
1628169400000|2021-08-05 13:16:40|5213.65|5213.65|5212.92|5212.92|5213.65|5213.65|5212.9|5212.9|0
1628169410000|2021-08-05 13:16:50|5213.16|5213.16|5212.92|5212.92|5213.16|5213.16|5212.92|5212.92|0
1628169420000|2021-08-05 13:17:00|5212.49|5212.49|5213.23|5213.23|5213.88|5213.88|5212.49|5212.49|0
1628169430000|2021-08-05 13:17:10|5212.94|5212.94|5212.47|5212.47|5212.94|5212.94|5212.47|5212.47|0
1628169440000|2021-08-05 13:17:20|5212.68|5212.68|5212.38|5212.38|5212.68|5212.68|5212.38|5212.38|0
1628169450000|2021-08-05 13:17:30|5212.14|5212.14|5213.7|5213.7|5213.7|5213.7|5212.14|5212.14|0
1628169460000|2021-08-05 13:17:40|5212.99|5212.99|5213.8|5213.8|5213.8|5213.8|5212.99|5212.99|0
1628169470000|2021-08-05 13:17:50|5213.23|5213.23|5213.3|5213.3|5213.51|5213.51|5213.23|5213.23|0
1628169480000|2021-08-05 13:18:00|5213.06|5213.06|5212.56|5212.56|5213.06|5213.06|5212.56|5212.56|0
1628169490000|2021-08-05 13:18:10|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|0
1628169500000|2021-08-05 13:18:20|5212.77|5212.77|5211.87|5211.87|5212.77|5212.77|5211.87|5211.87|0
1628169520000|2021-08-05 13:18:40|5212.34|5212.34|5213.19|5213.19|5213.23|5213.23|5212.34|5212.34|0
1628169530000|2021-08-05 13:18:50|5212.96|5212.96|5211.97|5211.97|5212.96|5212.96|5211.97|5211.97|0
1628169540000|2021-08-05 13:19:00|5211.73|5211.73|5211.74|5211.74|5211.74|5211.74|5211.73|5211.73|0
1628169550000|2021-08-05 13:19:10|5212.32|5212.32|5213.47|5213.47|5213.47|5213.47|5212.32|5212.32|0
1628169560000|2021-08-05 13:19:20|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|0
1628169590000|2021-08-05 13:19:50|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|0
1628169600000|2021-08-05 13:20:00|5212.75|5212.75|5213.53|5213.53|5213.55|5213.55|5212.75|5212.75|0
1628169610000|2021-08-05 13:20:10|5214.48|5214.48|5215.88|5215.88|5215.88|5215.88|5214.48|5214.48|0
1628169620000|2021-08-05 13:20:20|5216.52|5216.52|5218.31|5218.31|5218.31|5218.31|5216.52|5216.52|0
1628169630000|2021-08-05 13:20:30|5218.6|5218.6|5218.02|5218.02|5218.6|5218.6|5218.02|5218.02|0
1628169640000|2021-08-05 13:20:40|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.71|5217.71|0
1628169660000|2021-08-05 13:21:00|5218.62|5218.62|5218.38|5218.38|5218.62|5218.62|5218.38|5218.38|0
1628169670000|2021-08-05 13:21:10|5218.09|5218.09|5216.07|5216.07|5218.09|5218.09|5216.07|5216.07|0
1628169680000|2021-08-05 13:21:20|5216.09|5216.09|5217.29|5217.29|5217.29|5217.29|5216.09|5216.09|0
1628169700000|2021-08-05 13:21:40|5217.53|5217.53|5216.55|5216.55|5217.53|5217.53|5216.55|5216.55|0
1628169710000|2021-08-05 13:21:50|5216.51|5216.51|5215.45|5215.45|5216.51|5216.51|5215.45|5215.45|0
1628169720000|2021-08-05 13:22:00|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|5215.16|0
1628169730000|2021-08-05 13:22:10|5214.93|5214.93|5214.93|5214.93|5214.93|5214.93|5214.93|5214.93|0
1628169740000|2021-08-05 13:22:20|5214.98|5214.98|5215.72|5215.72|5215.72|5215.72|5214.98|5214.98|0
1628169750000|2021-08-05 13:22:30|5215.69|5215.69|5216.19|5216.19|5216.19|5216.19|5215.69|5215.69|0
1628169760000|2021-08-05 13:22:40|5216.91|5216.91|5216.93|5216.93|5216.93|5216.93|5216.91|5216.91|0
1628169770000|2021-08-05 13:22:50|5217.22|5217.22|5217.46|5217.46|5217.46|5217.46|5217.22|5217.22|0
1628169780000|2021-08-05 13:23:00|5217.17|5217.17|5217.46|5217.46|5217.46|5217.46|5217.17|5217.17|0
1628169790000|2021-08-05 13:23:10|5216.99|5216.99|5216.94|5216.94|5216.99|5216.99|5216.7|5216.7|0
1628169810000|2021-08-05 13:23:30|5216.7|5216.7|5216.41|5216.41|5216.7|5216.7|5216.41|5216.41|0
1628169820000|2021-08-05 13:23:40|5216.17|5216.17|5216.09|5216.09|5216.17|5216.17|5216.09|5216.09|0
1628169830000|2021-08-05 13:23:50|5216.52|5216.52|5216.49|5216.49|5216.71|5216.71|5216.26|5216.26|0
1628169840000|2021-08-05 13:24:00|5216.51|5216.51|5216.27|5216.27|5216.51|5216.51|5216.27|5216.27|0
1628169850000|2021-08-05 13:24:10|5216.29|5216.29|5216.27|5216.27|5216.29|5216.29|5216.27|5216.27|0
1628169860000|2021-08-05 13:24:20|5215.4|5215.4|5216.27|5216.27|5216.27|5216.27|5215.4|5215.4|0
1628169870000|2021-08-05 13:24:30|5215.98|5215.98|5215.98|5215.98|5215.98|5215.98|5215.98|5215.98|0
1628169880000|2021-08-05 13:24:40|5215.76|5215.76|5215.74|5215.74|5215.98|5215.98|5215.74|5215.74|0
1628169890000|2021-08-05 13:24:50|5215.98|5215.98|5214.78|5214.78|5215.98|5215.98|5214.78|5214.78|0
1628169900000|2021-08-05 13:25:00|5215.02|5215.02|5215.31|5215.31|5215.31|5215.31|5215.02|5215.02|0
1628169910000|2021-08-05 13:25:10|5215.53|5215.53|5215.09|5215.09|5215.53|5215.53|5215.09|5215.09|0
1628169920000|2021-08-05 13:25:20|5215.31|5215.31|5215.53|5215.53|5215.53|5215.53|5215.31|5215.31|0
1628169930000|2021-08-05 13:25:30|5215.05|5215.05|5215.31|5215.31|5215.76|5215.76|5215.05|5215.05|0
1628169940000|2021-08-05 13:25:40|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|0
1628169950000|2021-08-05 13:25:50|5215.31|5215.31|5214.88|5214.88|5215.31|5215.31|5214.88|5214.88|0
1628169960000|2021-08-05 13:26:00|5214.01|5214.01|5214.88|5214.88|5214.88|5214.88|5214.01|5214.01|0
1628169970000|2021-08-05 13:26:10|5215.46|5215.46|5218.54|5218.54|5218.54|5218.54|5215.46|5215.46|0
1628169980000|2021-08-05 13:26:20|5218.97|5218.97|5218.76|5218.76|5218.97|5218.97|5218.76|5218.76|0
1628169990000|2021-08-05 13:26:30|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|0
1628170010000|2021-08-05 13:26:50|5218.3|5218.3|5217.78|5217.78|5218.3|5218.3|5217.78|5217.78|0
1628170020000|2021-08-05 13:27:00|5217.49|5217.49|5216.53|5216.53|5217.49|5217.49|5216.53|5216.53|0
1628170030000|2021-08-05 13:27:10|5216.24|5216.24|5216|5216|5216.24|5216.24|5216|5216|0
1628170040000|2021-08-05 13:27:20|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|0
1628170050000|2021-08-05 13:27:30|5216.48|5216.48|5217.44|5217.44|5217.44|5217.44|5216.48|5216.48|0
1628170060000|2021-08-05 13:27:40|5217.73|5217.73|5217.73|5217.73|5217.73|5217.73|5217.73|5217.73|0
1628170070000|2021-08-05 13:27:50|5217.76|5217.76|5217.78|5217.78|5217.78|5217.78|5217.76|5217.76|0
1628170080000|2021-08-05 13:28:00|5218.07|5218.07|5218.74|5218.74|5218.74|5218.74|5218.07|5218.07|0
1628170090000|2021-08-05 13:28:10|5218.52|5218.52|5218.52|5218.52|5218.52|5218.52|5218.52|5218.52|0
1628170100000|2021-08-05 13:28:20|5218.76|5218.76|5218.52|5218.52|5218.76|5218.76|5218.52|5218.52|0
1628170110000|2021-08-05 13:28:30|5218.6|5218.6|5218.61|5218.61|5218.61|5218.61|5218.53|5218.53|0
1628170120000|2021-08-05 13:28:40|5218.9|5218.9|5218.35|5218.35|5218.9|5218.9|5218.35|5218.35|0
1628170130000|2021-08-05 13:28:50|5218.14|5218.14|5217.61|5217.61|5218.14|5218.14|5217.61|5217.61|0
1628170140000|2021-08-05 13:29:00|5217.18|5217.18|5217.44|5217.44|5217.67|5217.67|5217.18|5217.18|0
1628170170000|2021-08-05 13:29:30|5218.08|5218.08|5218.42|5218.42|5219.06|5219.06|5218.08|5218.08|0
1628170180000|2021-08-05 13:29:40|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|0
1628170190000|2021-08-05 13:29:50|5218.42|5218.42|5219.14|5219.14|5221.08|5221.08|5218.42|5218.42|0
1628170200000|2021-08-05 13:30:00|5218.85|5218.85|5223.94|5223.94|5223.94|5223.94|5216.05|5216.05|0
1628170210000|2021-08-05 13:30:10|5223.95|5223.95|5224.98|5224.98|5226.32|5226.32|5222.66|5222.66|0
1628170220000|2021-08-05 13:30:20|5224.69|5224.69|5224.34|5224.34|5224.71|5224.71|5224.31|5224.31|0
1628170230000|2021-08-05 13:30:30|5223.81|5223.81|5220.3|5220.3|5223.81|5223.81|5220.3|5220.3|0
1628170240000|2021-08-05 13:30:40|5219.85|5219.85|5209.84|5209.84|5219.85|5219.85|5209.76|5209.76|0
1628170250000|2021-08-05 13:30:50|5209.8|5209.8|5211.38|5211.38|5212.69|5212.69|5209.8|5209.8|0
1628170260000|2021-08-05 13:31:00|5211.67|5211.67|5215.03|5215.03|5215.03|5215.03|5207.81|5207.81|0
1628170270000|2021-08-05 13:31:10|5214.6|5214.6|5218.6|5218.6|5221.1|5221.1|5214.6|5214.6|0
1628170280000|2021-08-05 13:31:20|5218.89|5218.89|5219.47|5219.47|5221.46|5221.46|5218.89|5218.89|0
1628170290000|2021-08-05 13:31:30|5219.76|5219.76|5220.72|5220.72|5221.01|5221.01|5218.94|5218.94|0
1628170300000|2021-08-05 13:31:40|5220.24|5220.24|5217.09|5217.09|5220.24|5220.24|5216.58|5216.58|0
1628170310000|2021-08-05 13:31:50|5217.33|5217.33|5211.91|5211.91|5217.33|5217.33|5211.91|5211.91|0
1628170320000|2021-08-05 13:32:00|5212.19|5212.19|5209.09|5209.09|5214.31|5214.31|5208.29|5208.29|0
1628170330000|2021-08-05 13:32:10|5208.13|5208.13|5207.91|5207.91|5208.13|5208.13|5205.73|5205.73|0
1628170340000|2021-08-05 13:32:20|5208.2|5208.2|5207.78|5207.78|5209.33|5209.33|5207.78|5207.78|0
1628170350000|2021-08-05 13:32:30|5208.35|5208.35|5208.17|5208.17|5209.22|5209.22|5208.06|5208.06|0
1628170360000|2021-08-05 13:32:40|5208.99|5208.99|5209.11|5209.11|5209.35|5209.35|5208.7|5208.7|0
1628170370000|2021-08-05 13:32:50|5209.4|5209.4|5208.16|5208.16|5211.29|5211.29|5208.12|5208.12|0
1628170380000|2021-08-05 13:33:00|5208.38|5208.38|5219.43|5219.43|5219.43|5219.43|5208.38|5208.38|0
1628170390000|2021-08-05 13:33:10|5220.3|5220.3|5222.52|5222.52|5223.02|5223.02|5220.3|5220.3|0
1628170400000|2021-08-05 13:33:20|5223.1|5223.1|5220.72|5220.72|5223.1|5223.1|5220.43|5220.43|0
1628170410000|2021-08-05 13:33:30|5221.72|5221.72|5220.35|5220.35|5223.95|5223.95|5220.13|5220.13|0
1628170420000|2021-08-05 13:33:40|5220.93|5220.93|5223.27|5223.27|5223.51|5223.51|5220.78|5220.78|0
1628170430000|2021-08-05 13:33:50|5222.98|5222.98|5217.37|5217.37|5222.98|5222.98|5217.37|5217.37|0
1628170440000|2021-08-05 13:34:00|5217.61|5217.61|5215.62|5215.62|5218.36|5218.36|5215.62|5215.62|0
1628170450000|2021-08-05 13:34:10|5216.05|5216.05|5218.7|5218.7|5219.54|5219.54|5216.05|5216.05|0
1628170460000|2021-08-05 13:34:20|5218.41|5218.41|5216.68|5216.68|5218.41|5218.41|5216.68|5216.68|0
1628170470000|2021-08-05 13:34:30|5216.39|5216.39|5216.52|5216.52|5216.84|5216.84|5216.17|5216.17|0
1628170480000|2021-08-05 13:34:40|5216.81|5216.81|5208.85|5208.85|5216.81|5216.81|5208.85|5208.85|0
1628170490000|2021-08-05 13:34:50|5208.63|5208.63|5212.01|5212.01|5212.23|5212.23|5207.96|5207.96|0
1628170500000|2021-08-05 13:35:00|5211.72|5211.72|5209.87|5209.87|5211.72|5211.72|5207.5|5207.5|0
1628170510000|2021-08-05 13:35:10|5210.16|5210.16|5209.41|5209.41|5211.74|5211.74|5209.12|5209.12|0
1628170520000|2021-08-05 13:35:20|5209.12|5209.12|5210.81|5210.81|5210.81|5210.81|5209.12|5209.12|0
1628170530000|2021-08-05 13:35:30|5211.1|5211.1|5217.07|5217.07|5217.07|5217.07|5211.1|5211.1|0
1628170540000|2021-08-05 13:35:40|5216.85|5216.85|5215.75|5215.75|5217.09|5217.09|5215.26|5215.26|0
1628170550000|2021-08-05 13:35:50|5216.04|5216.04|5217.52|5217.52|5217.52|5217.52|5216.04|5216.04|0
1628170560000|2021-08-05 13:36:00|5217.23|5217.23|5221.29|5221.29|5222.4|5222.4|5217.23|5217.23|0
1628170570000|2021-08-05 13:36:10|5221.87|5221.87|5220.67|5220.67|5223|5223|5220.67|5220.67|0
1628170580000|2021-08-05 13:36:20|5220.38|5220.38|5220.84|5220.84|5221.68|5221.68|5220.38|5220.38|0
1628170590000|2021-08-05 13:36:30|5220.55|5220.55|5222.27|5222.27|5222.27|5222.27|5219.46|5219.46|0
1628170600000|2021-08-05 13:36:40|5222.56|5222.56|5221.13|5221.13|5222.56|5222.56|5220.41|5220.41|0
1628170610000|2021-08-05 13:36:50|5221.42|5221.42|5219.23|5219.23|5221.42|5221.42|5219.23|5219.23|0
1628170620000|2021-08-05 13:37:00|5218.87|5218.87|5218.29|5218.29|5218.87|5218.87|5215.21|5215.21|0
1628170630000|2021-08-05 13:37:10|5218.93|5218.93|5219.15|5219.15|5219.44|5219.44|5218|5218|0
1628170640000|2021-08-05 13:37:20|5220.95|5220.95|5220.09|5220.09|5220.95|5220.95|5220.09|5220.09|0
1628170650000|2021-08-05 13:37:30|5220.3|5220.3|5216.4|5216.4|5220.3|5220.3|5216.4|5216.4|0
1628170660000|2021-08-05 13:37:40|5216.69|5216.69|5217.25|5217.25|5217.74|5217.74|5216.4|5216.4|0
1628170670000|2021-08-05 13:37:50|5217.54|5217.54|5218.98|5218.98|5218.98|5218.98|5216.96|5216.96|0
1628170680000|2021-08-05 13:38:00|5219.56|5219.56|5217.57|5217.57|5219.56|5219.56|5217.51|5217.51|0
1628170690000|2021-08-05 13:38:10|5217.28|5217.28|5218|5218|5218|5218|5217.2|5217.2|0
1628170700000|2021-08-05 13:38:20|5218.21|5218.21|5220.4|5220.4|5220.4|5220.4|5217.42|5217.42|0
1628170710000|2021-08-05 13:38:30|5220.81|5220.81|5219.05|5219.05|5221.58|5221.58|5219.05|5219.05|0
1628170720000|2021-08-05 13:38:40|5219.07|5219.07|5217.1|5217.1|5219.07|5219.07|5215.78|5215.78|0
1628170730000|2021-08-05 13:38:50|5216.81|5216.81|5218.4|5218.4|5218.4|5218.4|5216.81|5216.81|0
1628170740000|2021-08-05 13:39:00|5219.26|5219.26|5222.4|5222.4|5222.62|5222.62|5219.26|5219.26|0
1628170750000|2021-08-05 13:39:10|5221.68|5221.68|5221.22|5221.22|5221.95|5221.95|5220|5220|0
1628170760000|2021-08-05 13:39:20|5221.04|5221.04|5219.26|5219.26|5221.04|5221.04|5219.12|5219.12|0
1628170770000|2021-08-05 13:39:30|5219.55|5219.55|5219.04|5219.04|5219.55|5219.55|5218.81|5218.81|0
1628170780000|2021-08-05 13:39:40|5219.71|5219.71|5219.91|5219.91|5219.91|5219.91|5219.12|5219.12|0
1628170790000|2021-08-05 13:39:50|5220.2|5220.2|5221.52|5221.52|5221.52|5221.52|5220.2|5220.2|0
1628170800000|2021-08-05 13:40:00|5221.81|5221.81|5225.31|5225.31|5227.47|5227.47|5221.52|5221.52|0
1628170810000|2021-08-05 13:40:10|5224.78|5224.78|5225.53|5225.53|5225.82|5225.82|5224.55|5224.55|0
1628170820000|2021-08-05 13:40:20|5224.43|5224.43|5223.29|5223.29|5225.1|5225.1|5223.29|5223.29|0
1628170830000|2021-08-05 13:40:30|5223.28|5223.28|5225.88|5225.88|5226.38|5226.38|5223.28|5223.28|0
1628170840000|2021-08-05 13:40:40|5225.9|5225.9|5225.03|5225.03|5225.9|5225.9|5225.03|5225.03|0
1628170850000|2021-08-05 13:40:50|5224.07|5224.07|5221.7|5221.7|5224.07|5224.07|5221.7|5221.7|0
1628170860000|2021-08-05 13:41:00|5221.41|5221.41|5217.58|5217.58|5221.41|5221.41|5217.29|5217.29|0
1628170870000|2021-08-05 13:41:10|5218.05|5218.05|5216.09|5216.09|5218.34|5218.34|5215.51|5215.51|0
1628170880000|2021-08-05 13:41:20|5215.8|5215.8|5214.6|5214.6|5215.8|5215.8|5214.6|5214.6|0
1628170890000|2021-08-05 13:41:30|5214.31|5214.31|5215.58|5215.58|5215.58|5215.58|5214.31|5214.31|0
1628170900000|2021-08-05 13:41:40|5215.8|5215.8|5213.07|5213.07|5215.8|5215.8|5212.07|5212.07|0
1628170910000|2021-08-05 13:41:50|5213.31|5213.31|5216.79|5216.79|5216.79|5216.79|5213.31|5213.31|0
1628170920000|2021-08-05 13:42:00|5216.21|5216.21|5217.64|5217.64|5217.9|5217.9|5215.97|5215.97|0
1628170930000|2021-08-05 13:42:10|5217.93|5217.93|5217.4|5217.4|5218.22|5218.22|5217.4|5217.4|0
1628170940000|2021-08-05 13:42:20|5216.95|5216.95|5216.18|5216.18|5216.95|5216.95|5215.89|5215.89|0
1628170950000|2021-08-05 13:42:30|5216.9|5216.9|5215.37|5215.37|5216.95|5216.95|5215.37|5215.37|0
1628170960000|2021-08-05 13:42:40|5215.08|5215.08|5215.52|5215.52|5215.52|5215.52|5215.08|5215.08|0
1628170970000|2021-08-05 13:42:50|5216.77|5216.77|5217.35|5217.35|5217.35|5217.35|5216.77|5216.77|0
1628170980000|2021-08-05 13:43:00|5217.59|5217.59|5217.9|5217.9|5219.01|5219.01|5217.59|5217.59|0
1628170990000|2021-08-05 13:43:10|5217.69|5217.69|5216.83|5216.83|5217.69|5217.69|5216.46|5216.46|0
1628171000000|2021-08-05 13:43:20|5217.48|5217.48|5217.15|5217.15|5217.48|5217.48|5217.15|5217.15|0
1628171010000|2021-08-05 13:43:30|5217.44|5217.44|5220.14|5220.14|5220.14|5220.14|5217.44|5217.44|0
1628171020000|2021-08-05 13:43:40|5219.56|5219.56|5220.68|5220.68|5220.68|5220.68|5219.56|5219.56|0
1628171030000|2021-08-05 13:43:50|5220.9|5220.9|5220.68|5220.68|5221.38|5221.38|5220.68|5220.68|0
1628171040000|2021-08-05 13:44:00|5220.97|5220.97|5220.21|5220.21|5220.97|5220.97|5219.49|5219.49|0
1628171050000|2021-08-05 13:44:10|5220.25|5220.25|5220.77|5220.77|5220.77|5220.77|5219.96|5219.96|0
1628171060000|2021-08-05 13:44:20|5220.01|5220.01|5218.07|5218.07|5220.01|5220.01|5217.49|5217.49|0
1628171070000|2021-08-05 13:44:30|5217.78|5217.78|5217.73|5217.73|5218.02|5218.02|5217.73|5217.73|0
1628171080000|2021-08-05 13:44:40|5218.02|5218.02|5218.97|5218.97|5218.97|5218.97|5218.02|5218.02|0
1628171090000|2021-08-05 13:44:50|5219.26|5219.26|5218.97|5218.97|5220.17|5220.17|5218.97|5218.97|0
1628171100000|2021-08-05 13:45:00|5218.92|5218.92|5218.68|5218.68|5218.97|5218.97|5217.74|5217.74|0
1628171110000|2021-08-05 13:45:10|5218.03|5218.03|5219.03|5219.03|5219.32|5219.32|5218.03|5218.03|0
1628171120000|2021-08-05 13:45:20|5218.6|5218.6|5214.49|5214.49|5218.6|5218.6|5214.49|5214.49|0
1628171130000|2021-08-05 13:45:30|5213.84|5213.84|5210.98|5210.98|5213.84|5213.84|5210.98|5210.98|0
1628171140000|2021-08-05 13:45:40|5211.27|5211.27|5212.27|5212.27|5212.27|5212.27|5210.69|5210.69|0
1628171150000|2021-08-05 13:45:50|5212.7|5212.7|5213.52|5213.52|5213.52|5213.52|5212.7|5212.7|0
1628171160000|2021-08-05 13:46:00|5213.23|5213.23|5209.73|5209.73|5215.15|5215.15|5209.73|5209.73|0
1628171170000|2021-08-05 13:46:10|5210.02|5210.02|5207.86|5207.86|5210.33|5210.33|5207.57|5207.57|0
1628171180000|2021-08-05 13:46:20|5208.58|5208.58|5209.06|5209.06|5209.06|5209.06|5208.24|5208.24|0
1628171190000|2021-08-05 13:46:30|5208.82|5208.82|5207.12|5207.12|5209.11|5209.11|5207.12|5207.12|0
1628171200000|2021-08-05 13:46:40|5206.88|5206.88|5205.82|5205.82|5206.88|5206.88|5205.74|5205.74|0
1628171210000|2021-08-05 13:46:50|5205.53|5205.53|5205.82|5205.82|5205.82|5205.82|5205.53|5205.53|0
1628171220000|2021-08-05 13:47:00|5205.84|5205.84|5195.11|5195.11|5205.84|5205.84|5195.11|5195.11|0
1628171230000|2021-08-05 13:47:10|5194.82|5194.82|5192|5192|5195.11|5195.11|5191.71|5191.71|0
1628171240000|2021-08-05 13:47:20|5191.71|5191.71|5196.17|5196.17|5196.17|5196.17|5191.66|5191.66|0
1628171250000|2021-08-05 13:47:30|5196.74|5196.74|5197.39|5197.39|5197.68|5197.68|5196.74|5196.74|0
1628171260000|2021-08-05 13:47:40|5197.18|5197.18|5196.36|5196.36|5197.18|5197.18|5196.19|5196.19|0
1628171270000|2021-08-05 13:47:50|5196.07|5196.07|5200.06|5200.06|5200.06|5200.06|5196.07|5196.07|0
1628171280000|2021-08-05 13:48:00|5200.08|5200.08|5194.94|5194.94|5200.08|5200.08|5194.94|5194.94|0
1628171290000|2021-08-05 13:48:10|5194.65|5194.65|5192.26|5192.26|5194.69|5194.69|5192.26|5192.26|0
1628171300000|2021-08-05 13:48:20|5192.84|5192.84|5192.26|5192.26|5192.84|5192.84|5191.97|5191.97|0
1628171310000|2021-08-05 13:48:30|5192.55|5192.55|5197.32|5197.32|5197.32|5197.32|5192.55|5192.55|0
1628171320000|2021-08-05 13:48:40|5197.11|5197.11|5197.63|5197.63|5198.07|5198.07|5196.05|5196.05|0
1628171330000|2021-08-05 13:48:50|5197.06|5197.06|5196|5196|5197.06|5197.06|5196|5196|0
1628171340000|2021-08-05 13:49:00|5195.54|5195.54|5189.13|5189.13|5195.54|5195.54|5189.13|5189.13|0
1628171350000|2021-08-05 13:49:10|5188.55|5188.55|5187.57|5187.57|5188.77|5188.77|5187.36|5187.36|0
1628171360000|2021-08-05 13:49:20|5188.72|5188.72|5190.09|5190.09|5190.38|5190.38|5188.72|5188.72|0
1628171370000|2021-08-05 13:49:30|5190.52|5190.52|5191.22|5191.22|5191.22|5191.22|5190.48|5190.48|0
1628171380000|2021-08-05 13:49:40|5191.8|5191.8|5192.25|5192.25|5192.25|5192.25|5191.22|5191.22|0
1628171390000|2021-08-05 13:49:50|5192.54|5192.54|5194.55|5194.55|5194.55|5194.55|5192.54|5192.54|0
1628171400000|2021-08-05 13:50:00|5194.57|5194.57|5192.22|5192.22|5195.29|5195.29|5192.22|5192.22|0
1628171410000|2021-08-05 13:50:10|5192.46|5192.46|5194.9|5194.9|5195.39|5195.39|5192.46|5192.46|0
1628171420000|2021-08-05 13:50:20|5194.69|5194.69|5194.16|5194.16|5194.69|5194.69|5193.87|5193.87|0
1628171430000|2021-08-05 13:50:30|5194.17|5194.17|5195.4|5195.4|5195.4|5195.4|5193.96|5193.96|0
1628171440000|2021-08-05 13:50:40|5195.42|5195.42|5197.16|5197.16|5197.16|5197.16|5195.42|5195.42|0
1628171450000|2021-08-05 13:50:50|5196.95|5196.95|5196.95|5196.95|5196.95|5196.95|5196.95|5196.95|0
1628171460000|2021-08-05 13:51:00|5196.52|5196.52|5197.04|5197.04|5197.04|5197.04|5195.63|5195.63|0
1628171470000|2021-08-05 13:51:10|5196.75|5196.75|5198.31|5198.31|5198.6|5198.6|5196.75|5196.75|0
1628171480000|2021-08-05 13:51:20|5198.6|5198.6|5198.31|5198.31|5198.89|5198.89|5198.31|5198.31|0
1628171490000|2021-08-05 13:51:30|5198.35|5198.35|5199.19|5199.19|5199.77|5199.77|5198.35|5198.35|0
1628171500000|2021-08-05 13:51:40|5199.77|5199.77|5202.89|5202.89|5202.89|5202.89|5199.77|5199.77|0
1628171510000|2021-08-05 13:51:50|5204.61|5204.61|5204.18|5204.18|5204.61|5204.61|5203.94|5203.94|0
1628171520000|2021-08-05 13:52:00|5204.82|5204.82|5203.7|5203.7|5205.11|5205.11|5203.7|5203.7|0
1628171530000|2021-08-05 13:52:10|5203.41|5203.41|5202.32|5202.32|5203.41|5203.41|5202.32|5202.32|0
1628171540000|2021-08-05 13:52:20|5202.6|5202.6|5202.93|5202.93|5203.08|5203.08|5202.5|5202.5|0
1628171550000|2021-08-05 13:52:30|5202.72|5202.72|5203.3|5203.3|5203.3|5203.3|5202.72|5202.72|0
1628171560000|2021-08-05 13:52:40|5202.84|5202.84|5199.75|5199.75|5202.84|5202.84|5199.75|5199.75|0
1628171570000|2021-08-05 13:52:50|5199.46|5199.46|5201.79|5201.79|5202.22|5202.22|5199.17|5199.17|0
1628171580000|2021-08-05 13:53:00|5202|5202|5201.42|5201.42|5202|5202|5201.07|5201.07|0
1628171590000|2021-08-05 13:53:10|5201.65|5201.65|5202.81|5202.81|5202.81|5202.81|5201.18|5201.18|0
1628171600000|2021-08-05 13:53:20|5203.1|5203.1|5201.61|5201.61|5203.1|5203.1|5201.61|5201.61|0
1628171610000|2021-08-05 13:53:30|5201.32|5201.32|5201.37|5201.37|5201.37|5201.37|5201.32|5201.32|0
1628171620000|2021-08-05 13:53:40|5201.09|5201.09|5199.39|5199.39|5201.14|5201.14|5199.39|5199.39|0
1628171630000|2021-08-05 13:53:50|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|0
1628171640000|2021-08-05 13:54:00|5198.89|5198.89|5197.86|5197.86|5198.89|5198.89|5197.86|5197.86|0
1628171650000|2021-08-05 13:54:10|5198.15|5198.15|5200.59|5200.59|5200.59|5200.59|5198.15|5198.15|0
1628171660000|2021-08-05 13:54:20|5200.61|5200.61|5201.33|5201.33|5201.33|5201.33|5200.61|5200.61|0
1628171670000|2021-08-05 13:54:30|5201.12|5201.12|5202.39|5202.39|5202.39|5202.39|5200.83|5200.83|0
1628171680000|2021-08-05 13:54:40|5202.41|5202.41|5203.93|5203.93|5203.93|5203.93|5202.41|5202.41|0
1628171690000|2021-08-05 13:54:50|5203.88|5203.88|5203.38|5203.38|5203.88|5203.88|5203.31|5203.31|0
1628171700000|2021-08-05 13:55:00|5203.31|5203.31|5203.92|5203.92|5203.92|5203.92|5203.07|5203.07|0
1628171710000|2021-08-05 13:55:10|5204.79|5204.79|5205.93|5205.93|5206.19|5206.19|5204.79|5204.79|0
1628171720000|2021-08-05 13:55:20|5205.95|5205.95|5204.7|5204.7|5206.24|5206.24|5204.56|5204.56|0
1628171730000|2021-08-05 13:55:30|5204.99|5204.99|5206.99|5206.99|5206.99|5206.99|5204.99|5204.99|0
1628171740000|2021-08-05 13:55:40|5206.96|5206.96|5208.32|5208.32|5208.67|5208.67|5206.96|5206.96|0
1628171750000|2021-08-05 13:55:50|5208.61|5208.61|5207.14|5207.14|5208.97|5208.97|5207.06|5207.06|0
1628171760000|2021-08-05 13:56:00|5206.55|5206.55|5207.92|5207.92|5207.99|5207.99|5206.29|5206.29|0
1628171770000|2021-08-05 13:56:10|5207.98|5207.98|5210.54|5210.54|5210.54|5210.54|5207.98|5207.98|0
1628171780000|2021-08-05 13:56:20|5210.83|5210.83|5211.09|5211.09|5211.09|5211.09|5210.76|5210.76|0
1628171790000|2021-08-05 13:56:30|5210.8|5210.8|5207.9|5207.9|5211.09|5211.09|5207.9|5207.9|0
1628171800000|2021-08-05 13:56:40|5209.08|5209.08|5208.66|5208.66|5209.22|5209.22|5208.66|5208.66|0
1628171810000|2021-08-05 13:56:50|5208.7|5208.7|5211.12|5211.12|5211.12|5211.12|5208.7|5208.7|0
1628171820000|2021-08-05 13:57:00|5212.61|5212.61|5214.56|5214.56|5214.56|5214.56|5212.61|5212.61|0
1628171830000|2021-08-05 13:57:10|5213.7|5213.7|5214.32|5214.32|5214.32|5214.32|5213.7|5213.7|0
1628171840000|2021-08-05 13:57:20|5214.61|5214.61|5215.64|5215.64|5216.35|5216.35|5214.61|5214.61|0
1628171850000|2021-08-05 13:57:30|5215.88|5215.88|5215.88|5215.88|5215.88|5215.88|5215.59|5215.59|0
1628171860000|2021-08-05 13:57:40|5216.11|5216.11|5214.41|5214.41|5216.11|5216.11|5214.41|5214.41|0
1628171870000|2021-08-05 13:57:50|5214.37|5214.37|5214.08|5214.08|5214.37|5214.37|5213.6|5213.6|0
1628171880000|2021-08-05 13:58:00|5214.37|5214.37|5216.1|5216.1|5216.1|5216.1|5214.37|5214.37|0
1628171890000|2021-08-05 13:58:10|5216.34|5216.34|5215.83|5215.83|5216.34|5216.34|5215.83|5215.83|0
1628171900000|2021-08-05 13:58:20|5215.54|5215.54|5214.97|5214.97|5215.71|5215.71|5214.97|5214.97|0
1628171920000|2021-08-05 13:58:40|5214.75|5214.75|5213.69|5213.69|5214.75|5214.75|5213.45|5213.45|0
1628171930000|2021-08-05 13:58:50|5213.93|5213.93|5211.98|5211.98|5213.93|5213.93|5211.96|5211.96|0
1628171940000|2021-08-05 13:59:00|5211.55|5211.55|5212.01|5212.01|5212.01|5212.01|5211.17|5211.17|0
1628171950000|2021-08-05 13:59:10|5212.06|5212.06|5211.8|5211.8|5212.35|5212.35|5211.77|5211.77|0
1628171960000|2021-08-05 13:59:20|5212.09|5212.09|5212.44|5212.44|5212.52|5212.52|5212.09|5212.09|0
1628171970000|2021-08-05 13:59:30|5212.15|5212.15|5213.28|5213.28|5213.71|5213.71|5212.15|5212.15|0
1628171980000|2021-08-05 13:59:40|5213.99|5213.99|5216.43|5216.43|5216.91|5216.91|5213.99|5213.99|0
1628171990000|2021-08-05 13:59:50|5216.46|5216.46|5216.89|5216.89|5218.24|5218.24|5216.46|5216.46|0
1628172000000|2021-08-05 14:00:00|5216.85|5216.85|5214.78|5214.78|5216.85|5216.85|5214.78|5214.78|0
1628172010000|2021-08-05 14:00:10|5214.49|5214.49|5215.06|5215.06|5215.35|5215.35|5213.91|5213.91|0
1628172020000|2021-08-05 14:00:20|5214.85|5214.85|5215.2|5215.2|5215.28|5215.28|5214.85|5214.85|0
1628172030000|2021-08-05 14:00:30|5215.87|5215.87|5216.9|5216.9|5216.9|5216.9|5215.87|5215.87|0
1628172040000|2021-08-05 14:00:40|5215.05|5215.05|5215.69|5215.69|5216.19|5216.19|5215.05|5215.05|0
1628172050000|2021-08-05 14:00:50|5214.25|5214.25|5215.58|5215.58|5215.58|5215.58|5214.23|5214.23|0
1628172060000|2021-08-05 14:01:00|5216.23|5216.23|5216.13|5216.13|5216.42|5216.42|5215.8|5215.8|0
1628172070000|2021-08-05 14:01:10|5216.71|5216.71|5217.53|5217.53|5217.53|5217.53|5216.71|5216.71|0
1628172080000|2021-08-05 14:01:20|5217.57|5217.57|5218.96|5218.96|5218.96|5218.96|5217.57|5217.57|0
1628172090000|2021-08-05 14:01:30|5219.25|5219.25|5220.65|5220.65|5220.65|5220.65|5219.25|5219.25|0
1628172100000|2021-08-05 14:01:40|5220.63|5220.63|5221.06|5221.06|5221.06|5221.06|5220.48|5220.48|0
1628172110000|2021-08-05 14:01:50|5221.35|5221.35|5224.27|5224.27|5224.27|5224.27|5221.35|5221.35|0
1628172120000|2021-08-05 14:02:00|5223.99|5223.99|5224.75|5224.75|5224.75|5224.75|5223.99|5223.99|0
1628172130000|2021-08-05 14:02:10|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|0
1628172140000|2021-08-05 14:02:20|5225.52|5225.52|5226.24|5226.24|5226.24|5226.24|5225.52|5225.52|0
1628172150000|2021-08-05 14:02:30|5226.82|5226.82|5227.11|5227.11|5227.11|5227.11|5226.82|5226.82|0
1628172160000|2021-08-05 14:02:40|5228.26|5228.26|5227.19|5227.19|5228.58|5228.58|5227.19|5227.19|0
1628172170000|2021-08-05 14:02:50|5227.62|5227.62|5228.84|5228.84|5228.84|5228.84|5227.62|5227.62|0
1628172180000|2021-08-05 14:03:00|5228.63|5228.63|5229.08|5229.08|5229.36|5229.36|5228.55|5228.55|0
1628172190000|2021-08-05 14:03:10|5229.3|5229.3|5229.3|5229.3|5229.3|5229.3|5229.3|5229.3|0
1628172200000|2021-08-05 14:03:20|5229.88|5229.88|5230.19|5230.19|5230.19|5230.19|5229.88|5229.88|0
1628172210000|2021-08-05 14:03:30|5230.22|5230.22|5227.92|5227.92|5230.28|5230.28|5227.92|5227.92|0
1628172220000|2021-08-05 14:03:40|5227.41|5227.41|5224.02|5224.02|5227.49|5227.49|5222.96|5222.96|0
1628172240000|2021-08-05 14:04:00|5224.53|5224.53|5226.15|5226.15|5226.15|5226.15|5224.53|5224.53|0
1628172250000|2021-08-05 14:04:10|5225.86|5225.86|5227.45|5227.45|5227.45|5227.45|5225.86|5225.86|0
1628172260000|2021-08-05 14:04:20|5227.26|5227.26|5227.83|5227.83|5227.83|5227.83|5227.26|5227.26|0
1628172270000|2021-08-05 14:04:30|5227.54|5227.54|5227.87|5227.87|5227.87|5227.87|5227.54|5227.54|0
1628172280000|2021-08-05 14:04:40|5228.08|5228.08|5228.57|5228.57|5228.57|5228.57|5227.81|5227.81|0
1628172290000|2021-08-05 14:04:50|5229.38|5229.38|5229.55|5229.55|5230.59|5230.59|5229.38|5229.38|0
1628172300000|2021-08-05 14:05:00|5229.84|5229.84|5230.24|5230.24|5231.01|5231.01|5229.84|5229.84|0
1628172310000|2021-08-05 14:05:10|5229.02|5229.02|5227.67|5227.67|5229.02|5229.02|5227.67|5227.67|0
1628172320000|2021-08-05 14:05:20|5228.54|5228.54|5229.65|5229.65|5229.65|5229.65|5228.54|5228.54|0
1628172330000|2021-08-05 14:05:30|5229.41|5229.41|5228.02|5228.02|5229.44|5229.44|5228.02|5228.02|0
1628172340000|2021-08-05 14:05:40|5227.79|5227.79|5228.29|5228.29|5228.29|5228.29|5227.76|5227.76|0
1628172350000|2021-08-05 14:05:50|5228.77|5228.77|5228.87|5228.87|5228.87|5228.87|5228.58|5228.58|0
1628172360000|2021-08-05 14:06:00|5229.35|5229.35|5229.34|5229.34|5229.63|5229.63|5229.34|5229.34|0
1628172370000|2021-08-05 14:06:10|5228.76|5228.76|5228.37|5228.37|5228.76|5228.76|5227.95|5227.95|0
1628172380000|2021-08-05 14:06:20|5228.66|5228.66|5227.89|5227.89|5228.66|5228.66|5227.89|5227.89|0
1628172390000|2021-08-05 14:06:30|5228.18|5228.18|5230|5230|5230|5230|5228.18|5228.18|0
1628172400000|2021-08-05 14:06:40|5230.2|5230.2|5230.2|5230.2|5230.22|5230.22|5230.2|5230.2|0
1628172410000|2021-08-05 14:06:50|5230.35|5230.35|5230.73|5230.73|5230.73|5230.73|5230.35|5230.35|0
1628172420000|2021-08-05 14:07:00|5231.3|5231.3|5235.07|5235.07|5235.07|5235.07|5231.3|5231.3|0
1628172430000|2021-08-05 14:07:10|5235.36|5235.36|5236.41|5236.41|5237.1|5237.1|5235.36|5235.36|0
1628172440000|2021-08-05 14:07:20|5236.7|5236.7|5237.27|5237.27|5237.27|5237.27|5236.17|5236.17|0
1628172450000|2021-08-05 14:07:30|5236.79|5236.79|5234.66|5234.66|5236.79|5236.79|5234.66|5234.66|0
1628172460000|2021-08-05 14:07:40|5234.08|5234.08|5232.4|5232.4|5234.08|5234.08|5232.4|5232.4|0
1628172470000|2021-08-05 14:07:50|5232.5|5232.5|5229.4|5229.4|5232.5|5232.5|5229.4|5229.4|0
1628172480000|2021-08-05 14:08:00|5229.3|5229.3|5227.91|5227.91|5229.3|5229.3|5226.77|5226.77|0
1628172490000|2021-08-05 14:08:10|5228.62|5228.62|5228.38|5228.38|5228.62|5228.62|5228.38|5228.38|0
1628172500000|2021-08-05 14:08:20|5228.27|5228.27|5229.74|5229.74|5229.74|5229.74|5228.21|5228.21|0
1628172510000|2021-08-05 14:08:30|5230.61|5230.61|5230.89|5230.89|5230.89|5230.89|5230.35|5230.35|0
1628172520000|2021-08-05 14:08:40|5231.26|5231.26|5230.49|5230.49|5231.28|5231.28|5229.92|5229.92|0
1628172530000|2021-08-05 14:08:50|5230.73|5230.73|5227.45|5227.45|5230.73|5230.73|5227.45|5227.45|0
1628172540000|2021-08-05 14:09:00|5227.16|5227.16|5228.96|5228.96|5228.96|5228.96|5227.16|5227.16|0
1628172550000|2021-08-05 14:09:10|5228.38|5228.38|5229.04|5229.04|5229.05|5229.05|5228.15|5228.15|0
1628172560000|2021-08-05 14:09:20|5229.33|5229.33|5226.57|5226.57|5229.33|5229.33|5226.33|5226.33|0
1628172570000|2021-08-05 14:09:30|5226.28|5226.28|5225.27|5225.27|5226.28|5226.28|5225.11|5225.11|0
1628172580000|2021-08-05 14:09:40|5225.56|5225.56|5226.88|5226.88|5226.88|5226.88|5224.98|5224.98|0
1628172590000|2021-08-05 14:09:50|5226.59|5226.59|5224.33|5224.33|5226.59|5226.59|5224.33|5224.33|0
1628172600000|2021-08-05 14:10:00|5224.31|5224.31|5226.47|5226.47|5226.47|5226.47|5224.31|5224.31|0
1628172610000|2021-08-05 14:10:10|5226.76|5226.76|5228.32|5228.32|5228.32|5228.32|5226.76|5226.76|0
1628172620000|2021-08-05 14:10:20|5228.36|5228.36|5226.74|5226.74|5228.44|5228.44|5225.97|5225.97|0
1628172630000|2021-08-05 14:10:30|5226.78|5226.78|5227.48|5227.48|5227.48|5227.48|5226.78|5226.78|0
1628172640000|2021-08-05 14:10:40|5227.31|5227.31|5227.39|5227.39|5228.17|5228.17|5227.31|5227.31|0
1628172650000|2021-08-05 14:10:50|5227.46|5227.46|5228.1|5228.1|5228.68|5228.68|5227.46|5227.46|0
1628172660000|2021-08-05 14:11:00|5228.39|5228.39|5228.39|5228.39|5228.86|5228.86|5228.1|5228.1|0
1628172670000|2021-08-05 14:11:10|5228.1|5228.1|5228.74|5228.74|5228.74|5228.74|5228.08|5228.08|0
1628172680000|2021-08-05 14:11:20|5228.82|5228.82|5229.89|5229.89|5229.89|5229.89|5228.55|5228.55|0
1628172690000|2021-08-05 14:11:30|5229.92|5229.92|5229.7|5229.7|5229.92|5229.92|5229.41|5229.41|0
1628172700000|2021-08-05 14:11:40|5230.18|5230.18|5230.86|5230.86|5230.86|5230.86|5229.94|5229.94|0
1628172710000|2021-08-05 14:11:50|5231.15|5231.15|5231.44|5231.44|5231.44|5231.44|5231.15|5231.15|0
1628172720000|2021-08-05 14:12:00|5231.45|5231.45|5231.85|5231.85|5231.92|5231.92|5231.45|5231.45|0
1628172730000|2021-08-05 14:12:10|5231.56|5231.56|5232.61|5232.61|5232.61|5232.61|5231.56|5231.56|0
1628172740000|2021-08-05 14:12:20|5232.5|5232.5|5235.41|5235.41|5235.41|5235.41|5232.5|5232.5|0
1628172750000|2021-08-05 14:12:30|5235.7|5235.7|5236.99|5236.99|5236.99|5236.99|5235.7|5235.7|0
1628172760000|2021-08-05 14:12:40|5236.76|5236.76|5237.77|5237.77|5238.2|5238.2|5236.76|5236.76|0
1628172770000|2021-08-05 14:12:50|5237.55|5237.55|5238.32|5238.32|5238.32|5238.32|5237.55|5237.55|0
1628172780000|2021-08-05 14:13:00|5238.03|5238.03|5239.09|5239.09|5240.14|5240.14|5238.03|5238.03|0
1628172790000|2021-08-05 14:13:10|5239.38|5239.38|5239.41|5239.41|5239.65|5239.65|5239.38|5239.38|0
1628172800000|2021-08-05 14:13:20|5238.54|5238.54|5237.5|5237.5|5238.54|5238.54|5237.5|5237.5|0
1628172810000|2021-08-05 14:13:30|5237.05|5237.05|5235.47|5235.47|5237.05|5237.05|5235.47|5235.47|0
1628172820000|2021-08-05 14:13:40|5235.76|5235.76|5235.43|5235.43|5235.76|5235.76|5235.43|5235.43|0
1628172830000|2021-08-05 14:13:50|5235.14|5235.14|5235.56|5235.56|5235.56|5235.56|5234.92|5234.92|0
1628172840000|2021-08-05 14:14:00|5235.61|5235.61|5235.38|5235.38|5235.61|5235.61|5234.8|5234.8|0
1628172850000|2021-08-05 14:14:10|5235.33|5235.33|5234.9|5234.9|5235.33|5235.33|5234.9|5234.9|0
1628172860000|2021-08-05 14:14:20|5235.11|5235.11|5235.58|5235.58|5235.62|5235.62|5235.11|5235.11|0
1628172870000|2021-08-05 14:14:30|5235.34|5235.34|5233.98|5233.98|5235.34|5235.34|5233.93|5233.93|0
1628172880000|2021-08-05 14:14:40|5233.11|5233.11|5231.88|5231.88|5233.11|5233.11|5231.88|5231.88|0
1628172890000|2021-08-05 14:14:50|5231.59|5231.59|5230.57|5230.57|5231.59|5231.59|5230.57|5230.57|0
1628172900000|2021-08-05 14:15:00|5230.78|5230.78|5230.32|5230.32|5231.07|5231.07|5230.32|5230.32|0
1628172910000|2021-08-05 14:15:10|5229.09|5229.09|5228.48|5228.48|5229.09|5229.09|5227.56|5227.56|0
1628172920000|2021-08-05 14:15:20|5228.24|5228.24|5227.65|5227.65|5228.42|5228.42|5227.42|5227.42|0
1628172930000|2021-08-05 14:15:30|5228.12|5228.12|5229.74|5229.74|5229.92|5229.92|5228.12|5228.12|0
1628172940000|2021-08-05 14:15:40|5230.76|5230.76|5231.01|5231.01|5231.3|5231.3|5230.74|5230.74|0
1628172950000|2021-08-05 14:15:50|5230.72|5230.72|5228.61|5228.61|5230.72|5230.72|5228.61|5228.61|0
1628172960000|2021-08-05 14:16:00|5227.96|5227.96|5225.92|5225.92|5227.96|5227.96|5225.92|5225.92|0
1628172970000|2021-08-05 14:16:10|5224.62|5224.62|5224.7|5224.7|5224.7|5224.7|5223.61|5223.61|0
1628172980000|2021-08-05 14:16:20|5224.62|5224.62|5224.81|5224.81|5224.81|5224.81|5224.33|5224.33|0
1628172990000|2021-08-05 14:16:30|5225.24|5225.24|5225.53|5225.53|5225.53|5225.53|5225.24|5225.24|0
1628173000000|2021-08-05 14:16:40|5225.29|5225.29|5224.67|5224.67|5225.29|5225.29|5224.67|5224.67|0
1628173010000|2021-08-05 14:16:50|5224.45|5224.45|5222.61|5222.61|5224.45|5224.45|5222.53|5222.53|0
1628173020000|2021-08-05 14:17:00|5222.9|5222.9|5225.44|5225.44|5225.87|5225.87|5222.9|5222.9|0
1628173030000|2021-08-05 14:17:10|5225.49|5225.49|5226.65|5226.65|5226.65|5226.65|5225.49|5225.49|0
1628173040000|2021-08-05 14:17:20|5227.13|5227.13|5226.55|5226.55|5227.13|5227.13|5226.55|5226.55|0
1628173050000|2021-08-05 14:17:30|5226.02|5226.02|5223.68|5223.68|5226.02|5226.02|5223.44|5223.44|0
1628173060000|2021-08-05 14:17:40|5223.97|5223.97|5224.21|5224.21|5224.21|5224.21|5223.97|5223.97|0
1628173070000|2021-08-05 14:17:50|5223.63|5223.63|5222.91|5222.91|5223.63|5223.63|5222.54|5222.54|0
1628173080000|2021-08-05 14:18:00|5222.68|5222.68|5221.93|5221.93|5222.68|5222.68|5221.93|5221.93|0
1628173090000|2021-08-05 14:18:10|5222.13|5222.13|5223|5223|5223|5223|5222.13|5222.13|0
1628173100000|2021-08-05 14:18:20|5223.28|5223.28|5223.86|5223.86|5223.86|5223.86|5223|5223|0
1628173110000|2021-08-05 14:18:30|5223.57|5223.57|5223.86|5223.86|5223.86|5223.86|5223.57|5223.57|0
1628173120000|2021-08-05 14:18:40|5223.95|5223.95|5224.29|5224.29|5224.29|5224.29|5223.95|5223.95|0
1628173130000|2021-08-05 14:18:50|5224.58|5224.58|5224.71|5224.71|5224.71|5224.71|5224.47|5224.47|0
1628173140000|2021-08-05 14:19:00|5224.43|5224.43|5224.18|5224.18|5225.89|5225.89|5224.18|5224.18|0
1628173150000|2021-08-05 14:19:10|5223.89|5223.89|5223.75|5223.75|5223.89|5223.89|5222.69|5222.69|0
1628173160000|2021-08-05 14:19:20|5224.61|5224.61|5224.61|5224.61|5224.61|5224.61|5224.61|5224.61|0
1628173170000|2021-08-05 14:19:30|5223.68|5223.68|5224.16|5224.16|5224.16|5224.16|5223.68|5223.68|0
1628173180000|2021-08-05 14:19:40|5223.94|5223.94|5224.64|5224.64|5224.64|5224.64|5223.71|5223.71|0
1628173190000|2021-08-05 14:19:50|5224.66|5224.66|5224.52|5224.52|5225.72|5225.72|5224.23|5224.23|0
1628173200000|2021-08-05 14:20:00|5224.28|5224.28|5221.54|5221.54|5224.28|5224.28|5221.54|5221.54|0
1628173210000|2021-08-05 14:20:10|5221.71|5221.71|5222.82|5222.82|5222.82|5222.82|5220.11|5220.11|0
1628173220000|2021-08-05 14:20:20|5222.73|5222.73|5224.13|5224.13|5224.57|5224.57|5222.72|5222.72|0
1628173230000|2021-08-05 14:20:30|5224.42|5224.42|5223.6|5223.6|5224.42|5224.42|5223.6|5223.6|0
1628173240000|2021-08-05 14:20:40|5223.31|5223.31|5220.82|5220.82|5223.31|5223.31|5220.82|5220.82|0
1628173250000|2021-08-05 14:20:50|5220.9|5220.9|5220.47|5220.47|5220.9|5220.9|5220.47|5220.47|0
1628173260000|2021-08-05 14:21:00|5219.6|5219.6|5220.76|5220.76|5220.81|5220.81|5219.6|5219.6|0
1628173270000|2021-08-05 14:21:10|5220.64|5220.64|5221.63|5221.63|5221.63|5221.63|5220.64|5220.64|0
1628173280000|2021-08-05 14:21:20|5222.3|5222.3|5223.08|5223.08|5223.08|5223.08|5222.3|5222.3|0
1628173290000|2021-08-05 14:21:30|5223.54|5223.54|5223.58|5223.58|5223.62|5223.62|5223.54|5223.54|0
1628173300000|2021-08-05 14:21:40|5223.92|5223.92|5224.15|5224.15|5224.15|5224.15|5223.92|5223.92|0
1628173310000|2021-08-05 14:21:50|5224.62|5224.62|5225.07|5225.07|5225.07|5225.07|5224.59|5224.59|0
1628173320000|2021-08-05 14:22:00|5225.36|5225.36|5225.59|5225.59|5225.59|5225.59|5225.32|5225.32|0
1628173330000|2021-08-05 14:22:10|5225.62|5225.62|5225.7|5225.7|5225.7|5225.7|5224.94|5224.94|0
1628173340000|2021-08-05 14:22:20|5226.28|5226.28|5226.11|5226.11|5226.4|5226.4|5226.11|5226.11|0
1628173350000|2021-08-05 14:22:30|5227.64|5227.64|5228.8|5228.8|5228.8|5228.8|5227.64|5227.64|0
1628173360000|2021-08-05 14:22:40|5228.58|5228.58|5227.62|5227.62|5228.58|5228.58|5227.62|5227.62|0
1628173370000|2021-08-05 14:22:50|5227.84|5227.84|5229.42|5229.42|5229.42|5229.42|5227.84|5227.84|0
1628173380000|2021-08-05 14:23:00|5230.29|5230.29|5230.62|5230.62|5231.24|5231.24|5230.29|5230.29|0
1628173390000|2021-08-05 14:23:10|5230.14|5230.14|5230.57|5230.57|5231.2|5231.2|5230.14|5230.14|0
1628173400000|2021-08-05 14:23:20|5230.81|5230.81|5230.81|5230.81|5230.81|5230.81|5230.81|5230.81|0
1628173410000|2021-08-05 14:23:30|5230.52|5230.52|5228.58|5228.58|5230.52|5230.52|5228.15|5228.15|0
1628173420000|2021-08-05 14:23:40|5229.44|5229.44|5230.31|5230.31|5230.31|5230.31|5229.44|5229.44|0
1628173430000|2021-08-05 14:23:50|5230.55|5230.55|5233.76|5233.76|5233.76|5233.76|5230.55|5230.55|0
1628173440000|2021-08-05 14:24:00|5234|5234|5234.8|5234.8|5234.8|5234.8|5234|5234|0
1628173450000|2021-08-05 14:24:10|5234.74|5234.74|5234.96|5234.96|5234.96|5234.96|5234.71|5234.71|0
1628173460000|2021-08-05 14:24:20|5235.4|5235.4|5233.02|5233.02|5235.4|5235.4|5233.02|5233.02|0
1628173470000|2021-08-05 14:24:30|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|0
1628173480000|2021-08-05 14:24:40|5233.58|5233.58|5234.87|5234.87|5234.87|5234.87|5233.58|5233.58|0
1628173490000|2021-08-05 14:24:50|5235.11|5235.11|5236.45|5236.45|5236.45|5236.45|5235.11|5235.11|0
1628173500000|2021-08-05 14:25:00|5236.21|5236.21|5235.7|5235.7|5236.21|5236.21|5235.7|5235.7|0
1628173510000|2021-08-05 14:25:10|5236.28|5236.28|5236.71|5236.71|5236.71|5236.71|5235.65|5235.65|0
1628173520000|2021-08-05 14:25:20|5237.19|5237.19|5239.66|5239.66|5239.66|5239.66|5237.19|5237.19|0
1628173530000|2021-08-05 14:25:30|5239.9|5239.9|5239.39|5239.39|5240.42|5240.42|5239.3|5239.3|0
1628173540000|2021-08-05 14:25:40|5239.1|5239.1|5238.6|5238.6|5239.1|5239.1|5238.6|5238.6|0
1628173550000|2021-08-05 14:25:50|5238.65|5238.65|5236.4|5236.4|5238.65|5238.65|5236.33|5236.33|0
1628173560000|2021-08-05 14:26:00|5236.11|5236.11|5237.31|5237.31|5237.49|5237.49|5235.82|5235.82|0
1628173570000|2021-08-05 14:26:10|5236.73|5236.73|5236.51|5236.51|5236.73|5236.73|5236.51|5236.51|0
1628173580000|2021-08-05 14:26:20|5236.8|5236.8|5241.02|5241.02|5241.02|5241.02|5236.8|5236.8|0
1628173590000|2021-08-05 14:26:30|5240.73|5240.73|5240.78|5240.78|5240.96|5240.96|5240.73|5240.73|0
1628173600000|2021-08-05 14:26:40|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|0
1628173610000|2021-08-05 14:26:50|5240.26|5240.26|5240.1|5240.1|5240.34|5240.34|5239.68|5239.68|0
1628173620000|2021-08-05 14:27:00|5240.34|5240.34|5242.12|5242.12|5242.2|5242.2|5240.1|5240.1|0
1628173630000|2021-08-05 14:27:10|5241.55|5241.55|5240.37|5240.37|5242.6|5242.6|5240.15|5240.15|0
1628173640000|2021-08-05 14:27:20|5240.3|5240.3|5239.77|5239.77|5240.3|5240.3|5239.77|5239.77|0
1628173650000|2021-08-05 14:27:30|5240.01|5240.01|5242|5242|5242|5242|5240.01|5240.01|0
1628173660000|2021-08-05 14:27:40|5242.02|5242.02|5241.03|5241.03|5242.54|5242.54|5241.03|5241.03|0
1628173670000|2021-08-05 14:27:50|5240.98|5240.98|5241.03|5241.03|5241.03|5241.03|5240.74|5240.74|0
1628173680000|2021-08-05 14:28:00|5241.27|5241.27|5241.81|5241.81|5241.85|5241.85|5241.27|5241.27|0
1628173690000|2021-08-05 14:28:10|5241.35|5241.35|5240.18|5240.18|5241.35|5241.35|5240.18|5240.18|0
1628173700000|2021-08-05 14:28:20|5239.94|5239.94|5238.51|5238.51|5239.94|5239.94|5238.51|5238.51|0
1628173710000|2021-08-05 14:28:30|5238.46|5238.46|5238|5238|5238.46|5238.46|5238|5238|0
1628173720000|2021-08-05 14:28:40|5238.24|5238.24|5239.25|5239.25|5239.31|5239.31|5238.24|5238.24|0
1628173730000|2021-08-05 14:28:50|5239.27|5239.27|5238.71|5238.71|5239.27|5239.27|5238.68|5238.68|0
1628173740000|2021-08-05 14:29:00|5238.68|5238.68|5238.78|5238.78|5239.02|5239.02|5238.44|5238.44|0
1628173750000|2021-08-05 14:29:10|5238.68|5238.68|5238.95|5238.95|5238.95|5238.95|5238.66|5238.66|0
1628173760000|2021-08-05 14:29:20|5238.87|5238.87|5239.72|5239.72|5239.96|5239.96|5238.87|5238.87|0
1628173770000|2021-08-05 14:29:30|5239.58|5239.58|5237.78|5237.78|5239.65|5239.65|5237.78|5237.78|0
1628173780000|2021-08-05 14:29:40|5237.52|5237.52|5237.54|5237.54|5237.54|5237.54|5237.09|5237.09|0
1628173790000|2021-08-05 14:29:50|5237.67|5237.67|5236.44|5236.44|5238.01|5238.01|5236.21|5236.21|0
1628173800000|2021-08-05 14:30:00|5236.85|5236.85|5239.46|5239.46|5239.46|5239.46|5236.32|5236.32|0
1628173810000|2021-08-05 14:30:10|5239.75|5239.75|5240.72|5240.72|5240.86|5240.86|5239.75|5239.75|0
1628173820000|2021-08-05 14:30:20|5241.01|5241.01|5241.34|5241.34|5241.48|5241.48|5241.01|5241.01|0
1628173830000|2021-08-05 14:30:30|5241.17|5241.17|5241|5241|5241.21|5241.21|5241|5241|0
1628173840000|2021-08-05 14:30:40|5240.76|5240.76|5240.5|5240.5|5240.76|5240.76|5240.4|5240.4|0
1628173850000|2021-08-05 14:30:50|5240.28|5240.28|5239.36|5239.36|5240.28|5240.28|5238.94|5238.94|0
1628173860000|2021-08-05 14:31:00|5239.65|5239.65|5239.07|5239.07|5239.65|5239.65|5239.07|5239.07|0
1628173870000|2021-08-05 14:31:10|5238.78|5238.78|5241.05|5241.05|5241.05|5241.05|5238.78|5238.78|0
1628173880000|2021-08-05 14:31:20|5241.34|5241.34|5241.34|5241.34|5241.34|5241.34|5241.34|5241.34|0
1628173890000|2021-08-05 14:31:30|5241.05|5241.05|5241.48|5241.48|5241.48|5241.48|5241.05|5241.05|0
1628173900000|2021-08-05 14:31:40|5241.96|5241.96|5240.98|5240.98|5241.96|5241.96|5240.98|5240.98|0
1628173910000|2021-08-05 14:31:50|5240.78|5240.78|5240.43|5240.43|5240.81|5240.81|5240.43|5240.43|0
1628173920000|2021-08-05 14:32:00|5240.2|5240.2|5242.29|5242.29|5242.29|5242.29|5239.96|5239.96|0
1628173930000|2021-08-05 14:32:10|5242.19|5242.19|5240.77|5240.77|5242.19|5242.19|5240.7|5240.7|0
1628173940000|2021-08-05 14:32:20|5240.73|5240.73|5240.73|5240.73|5240.74|5240.74|5240.73|5240.73|0
1628173950000|2021-08-05 14:32:30|5240.74|5240.74|5240.99|5240.99|5241.22|5241.22|5240.74|5240.74|0
1628173960000|2021-08-05 14:32:40|5240.64|5240.64|5240.44|5240.44|5240.64|5240.64|5240.22|5240.22|0
1628173970000|2021-08-05 14:32:50|5240.45|5240.45|5240.16|5240.16|5240.71|5240.71|5239.92|5239.92|0
1628173980000|2021-08-05 14:33:00|5239.87|5239.87|5238.84|5238.84|5239.87|5239.87|5238.62|5238.62|0
1628173990000|2021-08-05 14:33:10|5238.81|5238.81|5239.97|5239.97|5239.97|5239.97|5238.81|5238.81|0
1628174010000|2021-08-05 14:33:30|5239.98|5239.98|5240.2|5240.2|5240.2|5240.2|5239.98|5239.98|0
1628174020000|2021-08-05 14:33:40|5240.27|5240.27|5240.56|5240.56|5240.56|5240.56|5240.27|5240.27|0
1628174030000|2021-08-05 14:33:50|5240.99|5240.99|5241.34|5241.34|5241.34|5241.34|5240.99|5240.99|0
1628174040000|2021-08-05 14:34:00|5240.62|5240.62|5240.67|5240.67|5240.67|5240.67|5240.09|5240.09|0
1628174050000|2021-08-05 14:34:10|5241.58|5241.58|5242.61|5242.61|5242.61|5242.61|5241.58|5241.58|0
1628174060000|2021-08-05 14:34:20|5242.9|5242.9|5243.23|5243.23|5243.23|5243.23|5242.9|5242.9|0
1628174070000|2021-08-05 14:34:30|5243.4|5243.4|5243.13|5243.13|5243.4|5243.4|5243.09|5243.09|0
1628174080000|2021-08-05 14:34:40|5243.16|5243.16|5244.77|5244.77|5244.77|5244.77|5243.16|5243.16|0
1628174090000|2021-08-05 14:34:50|5245.35|5245.35|5245.91|5245.91|5245.91|5245.91|5245.35|5245.35|0
1628174100000|2021-08-05 14:35:00|5245.93|5245.93|5243.99|5243.99|5245.93|5245.93|5243.7|5243.7|0
1628174110000|2021-08-05 14:35:10|5243.7|5243.7|5244.89|5244.89|5244.99|5244.99|5243.7|5243.7|0
1628174120000|2021-08-05 14:35:20|5245.13|5245.13|5245.13|5245.13|5245.13|5245.13|5244.84|5244.84|0
1628174130000|2021-08-05 14:35:30|5244.66|5244.66|5245.6|5245.6|5245.6|5245.6|5244.33|5244.33|0
1628174140000|2021-08-05 14:35:40|5246.04|5246.04|5246.09|5246.09|5246.09|5246.09|5246.04|5246.04|0
1628174150000|2021-08-05 14:35:50|5245.98|5245.98|5244.49|5244.49|5245.98|5245.98|5244.49|5244.49|0
1628174160000|2021-08-05 14:36:00|5244.73|5244.73|5245.59|5245.59|5245.59|5245.59|5244.73|5244.73|0
1628174170000|2021-08-05 14:36:10|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|0
1628174180000|2021-08-05 14:36:20|5246.55|5246.55|5247.89|5247.89|5247.96|5247.96|5246.26|5246.26|0
1628174190000|2021-08-05 14:36:30|5247.79|5247.79|5249.13|5249.13|5249.13|5249.13|5247.79|5247.79|0
1628174200000|2021-08-05 14:36:40|5249.11|5249.11|5248.61|5248.61|5249.33|5249.33|5248.61|5248.61|0
1628174210000|2021-08-05 14:36:50|5249.04|5249.04|5246.62|5246.62|5249.14|5249.14|5246.62|5246.62|0
1628174220000|2021-08-05 14:37:00|5246.33|5246.33|5246.92|5246.92|5246.92|5246.92|5246.29|5246.29|0
1628174230000|2021-08-05 14:37:10|5246.63|5246.63|5246.61|5246.61|5246.63|5246.63|5246.61|5246.61|0
1628174240000|2021-08-05 14:37:20|5246.83|5246.83|5245.89|5245.89|5246.83|5246.83|5245.89|5245.89|0
1628174250000|2021-08-05 14:37:30|5245.42|5245.42|5244.87|5244.87|5245.42|5245.42|5244.87|5244.87|0
1628174260000|2021-08-05 14:37:40|5244.91|5244.91|5245.2|5245.2|5245.2|5245.2|5244.91|5244.91|0
1628174280000|2021-08-05 14:38:00|5245.44|5245.44|5246.02|5246.02|5246.6|5246.6|5245.44|5245.44|0
1628174290000|2021-08-05 14:38:10|5245.15|5245.15|5246.26|5246.26|5246.26|5246.26|5245.15|5245.15|0
1628174300000|2021-08-05 14:38:20|5246.02|5246.02|5246.05|5246.05|5246.05|5246.05|5246.02|5246.02|0
1628174310000|2021-08-05 14:38:30|5246.34|5246.34|5246.5|5246.5|5247.73|5247.73|5246.34|5246.34|0
1628174320000|2021-08-05 14:38:40|5245.92|5245.92|5245.97|5245.97|5246.21|5246.21|5245.92|5245.92|0
1628174330000|2021-08-05 14:38:50|5245.54|5245.54|5245.81|5245.81|5245.81|5245.81|5245.54|5245.54|0
1628174340000|2021-08-05 14:39:00|5245.59|5245.59|5245.46|5245.46|5245.59|5245.59|5245.46|5245.46|0
1628174350000|2021-08-05 14:39:10|5245.42|5245.42|5244.91|5244.91|5245.42|5245.42|5244.63|5244.63|0
1628174360000|2021-08-05 14:39:20|5244.93|5244.93|5245.22|5245.22|5245.22|5245.22|5244.93|5244.93|0
1628174370000|2021-08-05 14:39:30|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|0
1628174380000|2021-08-05 14:39:40|5245.48|5245.48|5247.53|5247.53|5247.82|5247.82|5245.48|5245.48|0
1628174390000|2021-08-05 14:39:50|5247.31|5247.31|5246.38|5246.38|5247.31|5247.31|5246.38|5246.38|0
1628174400000|2021-08-05 14:40:00|5246.29|5246.29|5244.59|5244.59|5246.29|5246.29|5244.59|5244.59|0
1628174410000|2021-08-05 14:40:10|5244.61|5244.61|5245.61|5245.61|5245.61|5245.61|5244.61|5244.61|0
1628174430000|2021-08-05 14:40:30|5245.46|5245.46|5244.63|5244.63|5245.46|5245.46|5244.63|5244.63|0
1628174440000|2021-08-05 14:40:40|5243.96|5243.96|5244.1|5244.1|5244.39|5244.39|5243.96|5243.96|0
1628174450000|2021-08-05 14:40:50|5243.81|5243.81|5243.31|5243.31|5243.81|5243.81|5243.31|5243.31|0
1628174460000|2021-08-05 14:41:00|5243.02|5243.02|5241.89|5241.89|5243.02|5243.02|5240.1|5240.1|0
1628174470000|2021-08-05 14:41:10|5242.6|5242.6|5242.66|5242.66|5242.66|5242.66|5242.31|5242.31|0
1628174480000|2021-08-05 14:41:20|5242.6|5242.6|5242.91|5242.91|5242.91|5242.91|5242.6|5242.6|0
1628174490000|2021-08-05 14:41:30|5243.34|5243.34|5243.71|5243.71|5243.71|5243.71|5243.34|5243.34|0
1628174500000|2021-08-05 14:41:40|5243.72|5243.72|5243.34|5243.34|5244.01|5244.01|5243.34|5243.34|0
1628174510000|2021-08-05 14:41:50|5243.36|5243.36|5242.25|5242.25|5243.36|5243.36|5242.04|5242.04|0
1628174520000|2021-08-05 14:42:00|5242.27|5242.27|5240.11|5240.11|5242.27|5242.27|5240.11|5240.11|0
1628174530000|2021-08-05 14:42:10|5240.13|5240.13|5238.3|5238.3|5240.13|5240.13|5238.3|5238.3|0
1628174540000|2021-08-05 14:42:20|5238.27|5238.27|5238.1|5238.1|5238.56|5238.56|5238.1|5238.1|0
1628174550000|2021-08-05 14:42:30|5238.32|5238.32|5237.41|5237.41|5238.32|5238.32|5237.41|5237.41|0
1628174560000|2021-08-05 14:42:40|5236.83|5236.83|5236.91|5236.91|5237.12|5237.12|5236.3|5236.3|0
1628174570000|2021-08-05 14:42:50|5236.69|5236.69|5236.48|5236.48|5236.69|5236.69|5236.48|5236.48|0
1628174580000|2021-08-05 14:43:00|5236.26|5236.26|5234.93|5234.93|5236.26|5236.26|5234.45|5234.45|0
1628174590000|2021-08-05 14:43:10|5235.22|5235.22|5235.14|5235.14|5235.22|5235.22|5235.14|5235.14|0
1628174600000|2021-08-05 14:43:20|5235.43|5235.43|5237.77|5237.77|5237.81|5237.81|5235.43|5235.43|0
1628174610000|2021-08-05 14:43:30|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|0
1628174620000|2021-08-05 14:43:40|5237.08|5237.08|5238.42|5238.42|5238.42|5238.42|5236.86|5236.86|0
1628174630000|2021-08-05 14:43:50|5238.61|5238.61|5237.91|5237.91|5238.61|5238.61|5237.67|5237.67|0
1628174640000|2021-08-05 14:44:00|5237.9|5237.9|5238.64|5238.64|5238.64|5238.64|5237.9|5237.9|0
1628174650000|2021-08-05 14:44:10|5238.88|5238.88|5238.59|5238.59|5238.88|5238.88|5238.59|5238.59|0
1628174670000|2021-08-05 14:44:30|5238.88|5238.88|5239.17|5239.17|5239.17|5239.17|5238.88|5238.88|0
1628174680000|2021-08-05 14:44:40|5239.13|5239.13|5239.77|5239.77|5239.77|5239.77|5239.13|5239.13|0
1628174690000|2021-08-05 14:44:50|5239.1|5239.1|5239.34|5239.34|5239.34|5239.34|5239.1|5239.1|0
1628174700000|2021-08-05 14:45:00|5239.05|5239.05|5240.08|5240.08|5240.08|5240.08|5239.05|5239.05|0
1628174710000|2021-08-05 14:45:10|5239.74|5239.74|5239.37|5239.37|5239.87|5239.87|5239.37|5239.37|0
1628174720000|2021-08-05 14:45:20|5239.08|5239.08|5239.08|5239.08|5239.56|5239.56|5239.08|5239.08|0
1628174730000|2021-08-05 14:45:30|5238.86|5238.86|5239.25|5239.25|5239.25|5239.25|5238.53|5238.53|0
1628174740000|2021-08-05 14:45:40|5238.77|5238.77|5239.28|5239.28|5239.28|5239.28|5238.77|5238.77|0
1628174750000|2021-08-05 14:45:50|5239.23|5239.23|5239.25|5239.25|5239.52|5239.52|5239.23|5239.23|0
1628174770000|2021-08-05 14:46:10|5239.97|5239.97|5240.82|5240.82|5240.82|5240.82|5239.97|5239.97|0
1628174780000|2021-08-05 14:46:20|5240.86|5240.86|5238.94|5238.94|5240.86|5240.86|5238.94|5238.94|0
1628174790000|2021-08-05 14:46:30|5239.37|5239.37|5241.39|5241.39|5241.39|5241.39|5239.37|5239.37|0
1628174800000|2021-08-05 14:46:40|5241.55|5241.55|5242.71|5242.71|5242.71|5242.71|5241.55|5241.55|0
1628174810000|2021-08-05 14:46:50|5242.13|5242.13|5243.21|5243.21|5243.21|5243.21|5242.13|5242.13|0
1628174820000|2021-08-05 14:47:00|5242.97|5242.97|5240|5240|5242.97|5242.97|5240|5240|0
1628174830000|2021-08-05 14:47:10|5239.98|5239.98|5239.83|5239.83|5239.98|5239.98|5239.83|5239.83|0
1628174840000|2021-08-05 14:47:20|5240.3|5240.3|5241.41|5241.41|5241.41|5241.41|5240.3|5240.3|0
1628174850000|2021-08-05 14:47:30|5241.36|5241.36|5240.9|5240.9|5241.79|5241.79|5240.9|5240.9|0
1628174860000|2021-08-05 14:47:40|5240.88|5240.88|5240.43|5240.43|5240.88|5240.88|5240.43|5240.43|0
1628174870000|2021-08-05 14:47:50|5239.92|5239.92|5238.95|5238.95|5239.92|5239.92|5238.95|5238.95|0
1628174880000|2021-08-05 14:48:00|5238.89|5238.89|5239.57|5239.57|5239.57|5239.57|5238.83|5238.83|0
1628174890000|2021-08-05 14:48:10|5239.59|5239.59|5239.54|5239.54|5240.52|5240.52|5239.54|5239.54|0
1628174900000|2021-08-05 14:48:20|5239.55|5239.55|5239.09|5239.09|5239.59|5239.59|5238.85|5238.85|0
1628174910000|2021-08-05 14:48:30|5239.1|5239.1|5241.11|5241.11|5241.11|5241.11|5239.1|5239.1|0
1628174920000|2021-08-05 14:48:40|5241.59|5241.59|5241.86|5241.86|5241.86|5241.86|5241.3|5241.3|0
1628174930000|2021-08-05 14:48:50|5241.84|5241.84|5241.82|5241.82|5241.87|5241.87|5241.82|5241.82|0
1628174940000|2021-08-05 14:49:00|5242.11|5242.11|5241.82|5241.82|5242.11|5242.11|5241.82|5241.82|0
1628174950000|2021-08-05 14:49:10|5242.06|5242.06|5241.82|5241.82|5242.64|5242.64|5241.82|5241.82|0
1628174960000|2021-08-05 14:49:20|5241.37|5241.37|5240.38|5240.38|5241.37|5241.37|5240.38|5240.38|0
1628174970000|2021-08-05 14:49:30|5240.31|5240.31|5241.03|5241.03|5241.03|5241.03|5240.27|5240.27|0
1628174980000|2021-08-05 14:49:40|5241.32|5241.32|5242.26|5242.26|5242.33|5242.33|5241.32|5241.32|0
1628174990000|2021-08-05 14:49:50|5243.33|5243.33|5241.99|5241.99|5243.33|5243.33|5241.99|5241.99|0
1628175010000|2021-08-05 14:50:10|5242.5|5242.5|5242.14|5242.14|5242.79|5242.79|5242.14|5242.14|0
1628175020000|2021-08-05 14:50:20|5242.57|5242.57|5243.11|5243.11|5243.52|5243.52|5242.47|5242.47|0
1628175030000|2021-08-05 14:50:30|5243.16|5243.16|5243.44|5243.44|5243.44|5243.44|5242.92|5242.92|0
1628175040000|2021-08-05 14:50:40|5242.97|5242.97|5243.88|5243.88|5244.11|5244.11|5242.97|5242.97|0
1628175050000|2021-08-05 14:50:50|5244.17|5244.17|5244.23|5244.23|5244.23|5244.23|5244.17|5244.17|0
1628175060000|2021-08-05 14:51:00|5244.88|5244.88|5243.83|5243.83|5244.88|5244.88|5243.7|5243.7|0
1628175070000|2021-08-05 14:51:10|5243.92|5243.92|5243.62|5243.62|5244.26|5244.26|5243.62|5243.62|0
1628175080000|2021-08-05 14:51:20|5243.56|5243.56|5241.74|5241.74|5243.56|5243.56|5241.68|5241.68|0
1628175090000|2021-08-05 14:51:30|5242.03|5242.03|5242.03|5242.03|5242.03|5242.03|5242.03|5242.03|0
1628175100000|2021-08-05 14:51:40|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|0
1628175110000|2021-08-05 14:51:50|5241.78|5241.78|5242.59|5242.59|5242.59|5242.59|5241.78|5241.78|0
1628175130000|2021-08-05 14:52:10|5242.58|5242.58|5242.58|5242.58|5242.58|5242.58|5242.58|5242.58|0
1628175150000|2021-08-05 14:52:30|5243.54|5243.54|5243.54|5243.54|5244.04|5244.04|5243.54|5243.54|0
1628175160000|2021-08-05 14:52:40|5243.3|5243.3|5244.23|5244.23|5244.23|5244.23|5243.3|5243.3|0
1628175170000|2021-08-05 14:52:50|5243.94|5243.94|5243.07|5243.07|5244|5244|5242.78|5242.78|0
1628175180000|2021-08-05 14:53:00|5243.36|5243.36|5241.69|5241.69|5243.54|5243.54|5241.69|5241.69|0
1628175190000|2021-08-05 14:53:10|5242.26|5242.26|5242.93|5242.93|5242.93|5242.93|5242.12|5242.12|0
1628175200000|2021-08-05 14:53:20|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|0
1628175210000|2021-08-05 14:53:30|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|0
1628175220000|2021-08-05 14:53:40|5242.83|5242.83|5242.16|5242.16|5242.83|5242.83|5242.16|5242.16|0
1628175230000|2021-08-05 14:53:50|5241.68|5241.68|5242.23|5242.23|5242.44|5242.44|5241.68|5241.68|0
1628175240000|2021-08-05 14:54:00|5242.01|5242.01|5242.93|5242.93|5242.93|5242.93|5241.94|5241.94|0
1628175250000|2021-08-05 14:54:10|5243.39|5243.39|5242.86|5242.86|5243.39|5243.39|5242.86|5242.86|0
1628175260000|2021-08-05 14:54:20|5242.64|5242.64|5241.4|5241.4|5242.64|5242.64|5241.4|5241.4|0
1628175270000|2021-08-05 14:54:30|5242.04|5242.04|5242.33|5242.33|5242.33|5242.33|5241.9|5241.9|0
1628175280000|2021-08-05 14:54:40|5242.35|5242.35|5241.93|5241.93|5242.35|5242.35|5241.92|5241.92|0
1628175290000|2021-08-05 14:54:50|5242.41|5242.41|5241.93|5241.93|5242.7|5242.7|5241.93|5241.93|0
1628175300000|2021-08-05 14:55:00|5241.69|5241.69|5241.93|5241.93|5241.93|5241.93|5241.69|5241.69|0
1628175310000|2021-08-05 14:55:10|5241.99|5241.99|5241.75|5241.75|5242.21|5242.21|5241.75|5241.75|0
1628175320000|2021-08-05 14:55:20|5241.72|5241.72|5242.49|5242.49|5242.92|5242.92|5241.72|5241.72|0
1628175330000|2021-08-05 14:55:30|5242.62|5242.62|5241.83|5241.83|5242.66|5242.66|5241.83|5241.83|0
1628175340000|2021-08-05 14:55:40|5241.54|5241.54|5241.62|5241.62|5241.62|5241.62|5241.33|5241.33|0
1628175350000|2021-08-05 14:55:50|5241.83|5241.83|5242.58|5242.58|5242.58|5242.58|5241.83|5241.83|0
1628175360000|2021-08-05 14:56:00|5242.52|5242.52|5241.83|5241.83|5242.52|5242.52|5241.83|5241.83|0
1628175370000|2021-08-05 14:56:10|5241.54|5241.54|5240.48|5240.48|5241.78|5241.78|5240.48|5240.48|0
1628175380000|2021-08-05 14:56:20|5240.31|5240.31|5240.67|5240.67|5240.67|5240.67|5240.23|5240.23|0
1628175390000|2021-08-05 14:56:30|5240.69|5240.69|5240.65|5240.65|5240.72|5240.72|5240.65|5240.65|0
1628175400000|2021-08-05 14:56:40|5240.36|5240.36|5240.32|5240.32|5240.36|5240.36|5240.32|5240.32|0
1628175410000|2021-08-05 14:56:50|5240.61|5240.61|5240.83|5240.83|5241.12|5241.12|5240.61|5240.61|0
1628175420000|2021-08-05 14:57:00|5241.12|5241.12|5241.64|5241.64|5241.64|5241.64|5241.12|5241.12|0
1628175440000|2021-08-05 14:57:20|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|0
1628175450000|2021-08-05 14:57:30|5242.22|5242.22|5243.59|5243.59|5243.59|5243.59|5242.22|5242.22|0
1628175460000|2021-08-05 14:57:40|5243.38|5243.38|5242.94|5242.94|5243.38|5243.38|5242.94|5242.94|0
1628175470000|2021-08-05 14:57:50|5243.16|5243.16|5243.64|5243.64|5243.64|5243.64|5243.16|5243.16|0
1628175480000|2021-08-05 14:58:00|5243.66|5243.66|5245.18|5245.18|5245.18|5245.18|5243.66|5243.66|0
1628175490000|2021-08-05 14:58:10|5246.01|5246.01|5245.79|5245.79|5246.03|5246.03|5245.79|5245.79|0
1628175520000|2021-08-05 14:58:40|5245.51|5245.51|5245.72|5245.72|5245.72|5245.72|5245.51|5245.51|0
1628175530000|2021-08-05 14:58:50|5245.74|5245.74|5244.49|5244.49|5245.74|5245.74|5244.49|5244.49|0
1628175540000|2021-08-05 14:59:00|5244.78|5244.78|5245.65|5245.65|5245.65|5245.65|5244.78|5244.78|0
1628175550000|2021-08-05 14:59:10|5246.07|5246.07|5246.05|5246.05|5246.07|5246.07|5246.05|5246.05|0
1628175560000|2021-08-05 14:59:20|5245.48|5245.48|5245|5245|5245.48|5245.48|5245|5245|0
1628175570000|2021-08-05 14:59:30|5245.53|5245.53|5245.47|5245.47|5245.53|5245.53|5245.47|5245.47|0
1628175580000|2021-08-05 14:59:40|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|0
1628175590000|2021-08-05 14:59:50|5245.76|5245.76|5246|5246|5246|5246|5245.76|5245.76|0
1628175600000|2021-08-05 15:00:00|5246.29|5246.29|5247.29|5247.29|5247.72|5247.72|5246.29|5246.29|0
1628175610000|2021-08-05 15:00:10|5246.82|5246.82|5246.58|5246.58|5247.06|5247.06|5246.58|5246.58|0
1628175620000|2021-08-05 15:00:20|5246.6|5246.6|5246.31|5246.31|5246.6|5246.6|5246.31|5246.31|0
1628175630000|2021-08-05 15:00:30|5246.27|5246.27|5245.98|5245.98|5246.27|5246.27|5245.98|5245.98|0
1628175640000|2021-08-05 15:00:40|5245.69|5245.69|5244.76|5244.76|5245.69|5245.69|5244.54|5244.54|0
1628175650000|2021-08-05 15:00:50|5243.89|5243.89|5242.98|5242.98|5243.89|5243.89|5242.98|5242.98|0
1628175660000|2021-08-05 15:01:00|5242.34|5242.34|5242.55|5242.55|5242.55|5242.55|5242.34|5242.34|0
1628175670000|2021-08-05 15:01:10|5242.51|5242.51|5243.71|5243.71|5243.71|5243.71|5242.51|5242.51|0
1628175680000|2021-08-05 15:01:20|5244|5244|5244.23|5244.23|5244.23|5244.23|5244|5244|0
1628175690000|2021-08-05 15:01:30|5245.17|5245.17|5245.26|5245.26|5245.26|5245.26|5244.74|5244.74|0
1628175700000|2021-08-05 15:01:40|5245.02|5245.02|5245.02|5245.02|5245.02|5245.02|5245.02|5245.02|0
1628175710000|2021-08-05 15:01:50|5244.81|5244.81|5244.81|5244.81|5244.81|5244.81|5244.81|5244.81|0
1628175720000|2021-08-05 15:02:00|5243.94|5243.94|5243.89|5243.89|5243.94|5243.94|5243.65|5243.65|0
1628175730000|2021-08-05 15:02:10|5244.47|5244.47|5244.63|5244.63|5244.92|5244.92|5244.2|5244.2|0
1628175740000|2021-08-05 15:02:20|5244.87|5244.87|5245.96|5245.96|5245.96|5245.96|5244.87|5244.87|0
1628175750000|2021-08-05 15:02:30|5245.67|5245.67|5245.41|5245.41|5245.9|5245.9|5245.41|5245.41|0
1628175760000|2021-08-05 15:02:40|5245.3|5245.3|5245.48|5245.48|5245.48|5245.48|5245.3|5245.3|0
1628175770000|2021-08-05 15:02:50|5245.19|5245.19|5243.77|5243.77|5245.19|5245.19|5243.77|5243.77|0
1628175780000|2021-08-05 15:03:00|5243.79|5243.79|5244.06|5244.06|5244.28|5244.28|5243.72|5243.72|0
1628175790000|2021-08-05 15:03:10|5244.27|5244.27|5245.28|5245.28|5245.28|5245.28|5244.16|5244.16|0
1628175800000|2021-08-05 15:03:20|5245.31|5245.31|5243.89|5243.89|5245.31|5245.31|5243.89|5243.89|0
1628175810000|2021-08-05 15:03:30|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|0
1628175820000|2021-08-05 15:03:40|5243.49|5243.49|5242.87|5242.87|5243.49|5243.49|5242.87|5242.87|0
1628175830000|2021-08-05 15:03:50|5242.74|5242.74|5242.96|5242.96|5243.23|5243.23|5242.74|5242.74|0
1628175840000|2021-08-05 15:04:00|5243.01|5243.01|5242.98|5242.98|5243.01|5243.01|5242.7|5242.7|0
1628175850000|2021-08-05 15:04:10|5243.22|5243.22|5243.51|5243.51|5243.51|5243.51|5243.22|5243.22|0
1628175860000|2021-08-05 15:04:20|5243.49|5243.49|5242.56|5242.56|5243.49|5243.49|5242.56|5242.56|0
1628175880000|2021-08-05 15:04:40|5242.32|5242.32|5243.74|5243.74|5243.76|5243.76|5242.32|5242.32|0
1628175890000|2021-08-05 15:04:50|5243.61|5243.61|5243.43|5243.43|5243.61|5243.61|5243.38|5243.38|0
1628175900000|2021-08-05 15:05:00|5243.72|5243.72|5244.31|5244.31|5244.55|5244.55|5243.47|5243.47|0
1628175910000|2021-08-05 15:05:10|5244.47|5244.47|5244.84|5244.84|5244.86|5244.86|5244.33|5244.33|0
1628175920000|2021-08-05 15:05:20|5244.9|5244.9|5245.21|5245.21|5245.21|5245.21|5244.9|5244.9|0
1628175930000|2021-08-05 15:05:30|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|0
1628175940000|2021-08-05 15:05:40|5245.7|5245.7|5245.93|5245.93|5246|5246|5245.5|5245.5|0
1628175960000|2021-08-05 15:06:00|5245.5|5245.5|5245.42|5245.42|5245.93|5245.93|5245.42|5245.42|0
1628175970000|2021-08-05 15:06:10|5245.35|5245.35|5245.89|5245.89|5245.89|5245.89|5245.32|5245.32|0
1628175980000|2021-08-05 15:06:20|5245.65|5245.65|5246.87|5246.87|5246.87|5246.87|5245.65|5245.65|0
1628175990000|2021-08-05 15:06:30|5246.58|5246.58|5247.18|5247.18|5247.18|5247.18|5246.58|5246.58|0
1628176000000|2021-08-05 15:06:40|5247.42|5247.42|5247.35|5247.35|5247.64|5247.64|5246.87|5246.87|0
1628176010000|2021-08-05 15:06:50|5247.59|5247.59|5246.9|5246.9|5247.59|5247.59|5246.9|5246.9|0
1628176020000|2021-08-05 15:07:00|5246.98|5246.98|5246.17|5246.17|5246.98|5246.98|5246.17|5246.17|0
1628176030000|2021-08-05 15:07:10|5246.1|5246.1|5246.38|5246.38|5246.38|5246.38|5246.09|5246.09|0
1628176040000|2021-08-05 15:07:20|5246.59|5246.59|5247.09|5247.09|5247.38|5247.38|5246.59|5246.59|0
1628176050000|2021-08-05 15:07:30|5247.07|5247.07|5246.64|5246.64|5247.07|5247.07|5246.64|5246.64|0
1628176060000|2021-08-05 15:07:40|5246.37|5246.37|5247|5247|5247.01|5247.01|5246.37|5246.37|0
1628176070000|2021-08-05 15:07:50|5246.9|5246.9|5246.9|5246.9|5247.19|5247.19|5246.9|5246.9|0
1628176080000|2021-08-05 15:08:00|5247.01|5247.01|5247.34|5247.34|5247.34|5247.34|5247.01|5247.01|0
1628176090000|2021-08-05 15:08:10|5247.8|5247.8|5247.35|5247.35|5248.09|5248.09|5247.35|5247.35|0
1628176100000|2021-08-05 15:08:20|5247.34|5247.34|5246.83|5246.83|5247.55|5247.55|5246.83|5246.83|0
1628176120000|2021-08-05 15:08:40|5246.62|5246.62|5246.62|5246.62|5246.62|5246.62|5246.62|5246.62|0
1628176130000|2021-08-05 15:08:50|5247.63|5247.63|5247.6|5247.6|5247.64|5247.64|5247.58|5247.58|0
1628176140000|2021-08-05 15:09:00|5247.38|5247.38|5247.14|5247.14|5247.38|5247.38|5247.14|5247.14|0
1628176150000|2021-08-05 15:09:10|5247.09|5247.09|5247.09|5247.09|5247.09|5247.09|5247.09|5247.09|0
1628176160000|2021-08-05 15:09:20|5247.3|5247.3|5247.29|5247.29|5247.3|5247.3|5247.29|5247.29|0
1628176170000|2021-08-05 15:09:30|5247.05|5247.05|5246.33|5246.33|5247.05|5247.05|5246.33|5246.33|0
1628176180000|2021-08-05 15:09:40|5245.85|5245.85|5246.11|5246.11|5246.11|5246.11|5245.85|5245.85|0
1628176190000|2021-08-05 15:09:50|5245.82|5245.82|5245.82|5245.82|5246.11|5246.11|5245.82|5245.82|0
1628176200000|2021-08-05 15:10:00|5246.11|5246.11|5246.11|5246.11|5246.35|5246.35|5246.11|5246.11|0
1628176210000|2021-08-05 15:10:10|5246.4|5246.4|5246.69|5246.69|5247.38|5247.38|5246.4|5246.4|0
1628176220000|2021-08-05 15:10:20|5246.92|5246.92|5246.91|5246.91|5246.92|5246.92|5246.91|5246.91|0
1628176240000|2021-08-05 15:10:40|5247.2|5247.2|5246.91|5246.91|5247.2|5247.2|5246.91|5246.91|0
1628176250000|2021-08-05 15:10:50|5246.67|5246.67|5246.67|5246.67|5246.67|5246.67|5246.67|5246.67|0
1628176260000|2021-08-05 15:11:00|5246.91|5246.91|5246.33|5246.33|5246.91|5246.91|5246.27|5246.27|0
1628176270000|2021-08-05 15:11:10|5246.09|5246.09|5246.09|5246.09|5246.09|5246.09|5245.85|5245.85|0
1628176280000|2021-08-05 15:11:20|5245.8|5245.8|5245.8|5245.8|5245.8|5245.8|5245.8|5245.8|0
1628176290000|2021-08-05 15:11:30|5246.09|5246.09|5246.31|5246.31|5246.31|5246.31|5245.78|5245.78|0
1628176300000|2021-08-05 15:11:40|5245.35|5245.35|5245.56|5245.56|5245.58|5245.58|5245.11|5245.11|0
1628176310000|2021-08-05 15:11:50|5244.98|5244.98|5245.65|5245.65|5245.65|5245.65|5244.98|5244.98|0
1628176320000|2021-08-05 15:12:00|5245.36|5245.36|5246.39|5246.39|5246.39|5246.39|5245.36|5245.36|0
1628176330000|2021-08-05 15:12:10|5246.63|5246.63|5245.25|5245.25|5246.63|5246.63|5245.25|5245.25|0
1628176340000|2021-08-05 15:12:20|5245.27|5245.27|5244.58|5244.58|5245.49|5245.49|5244.58|5244.58|0
1628176350000|2021-08-05 15:12:30|5244.34|5244.34|5244.8|5244.8|5244.8|5244.8|5244.34|5244.34|0
1628176370000|2021-08-05 15:12:50|5245.44|5245.44|5247.02|5247.02|5247.02|5247.02|5245.44|5245.44|0
1628176380000|2021-08-05 15:13:00|5247.07|5247.07|5248.12|5248.12|5248.12|5248.12|5246.78|5246.78|0
1628176390000|2021-08-05 15:13:10|5248.4|5248.4|5248.35|5248.35|5248.4|5248.4|5248.35|5248.35|0
1628176410000|2021-08-05 15:13:30|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|0
1628176420000|2021-08-05 15:13:40|5248.35|5248.35|5247|5247|5248.35|5248.35|5246.99|5246.99|0
1628176430000|2021-08-05 15:13:50|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|0
1628176450000|2021-08-05 15:14:10|5246.86|5246.86|5247.1|5247.1|5247.1|5247.1|5246.86|5246.86|0
1628176460000|2021-08-05 15:14:20|5247.12|5247.12|5247.02|5247.02|5247.12|5247.12|5247|5247|0
1628176470000|2021-08-05 15:14:30|5247.31|5247.31|5248.22|5248.22|5248.32|5248.32|5247.31|5247.31|0
1628176480000|2021-08-05 15:14:40|5248.09|5248.09|5248.12|5248.12|5248.12|5248.12|5248.09|5248.09|0
1628176490000|2021-08-05 15:14:50|5248.16|5248.16|5248.71|5248.71|5248.71|5248.71|5248.16|5248.16|0
1628176500000|2021-08-05 15:15:00|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|5248.42|0
1628176510000|2021-08-05 15:15:10|5248.4|5248.4|5247.32|5247.32|5248.4|5248.4|5247.32|5247.32|0
1628176520000|2021-08-05 15:15:20|5247.56|5247.56|5247.37|5247.37|5247.56|5247.56|5247.37|5247.37|0
1628176530000|2021-08-05 15:15:30|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|0
1628176540000|2021-08-05 15:15:40|5247.43|5247.43|5247.06|5247.06|5247.43|5247.43|5247.06|5247.06|0
1628176550000|2021-08-05 15:15:50|5246.77|5246.77|5247.51|5247.51|5247.51|5247.51|5246.77|5246.77|0
1628176560000|2021-08-05 15:16:00|5247.55|5247.55|5247.44|5247.44|5247.55|5247.55|5247.44|5247.44|0
1628176570000|2021-08-05 15:16:10|5247.89|5247.89|5248.59|5248.59|5248.83|5248.83|5247.89|5247.89|0
1628176580000|2021-08-05 15:16:20|5248.83|5248.83|5249.55|5249.55|5249.55|5249.55|5248.83|5248.83|0
1628176590000|2021-08-05 15:16:30|5249.79|5249.79|5248.95|5248.95|5249.79|5249.79|5248.95|5248.95|0
1628176600000|2021-08-05 15:16:40|5249.24|5249.24|5249.45|5249.45|5249.45|5249.45|5249.24|5249.24|0
1628176610000|2021-08-05 15:16:50|5249.69|5249.69|5249.48|5249.48|5249.69|5249.69|5249.48|5249.48|0
1628176620000|2021-08-05 15:17:00|5249.05|5249.05|5248.47|5248.47|5249.05|5249.05|5248.47|5248.47|0
1628176630000|2021-08-05 15:17:10|5248.97|5248.97|5248.97|5248.97|5248.97|5248.97|5248.97|5248.97|0
1628176640000|2021-08-05 15:17:20|5249.19|5249.19|5249.72|5249.72|5249.72|5249.72|5249.19|5249.19|0
1628176650000|2021-08-05 15:17:30|5249.43|5249.43|5249.72|5249.72|5249.72|5249.72|5249.43|5249.43|0
1628176660000|2021-08-05 15:17:40|5249.48|5249.48|5249.21|5249.21|5249.48|5249.48|5249.19|5249.19|0
1628176670000|2021-08-05 15:17:50|5249.43|5249.43|5249.39|5249.39|5249.43|5249.43|5249.39|5249.39|0
1628176680000|2021-08-05 15:18:00|5249.68|5249.68|5250.18|5250.18|5250.18|5250.18|5249.68|5249.68|0
1628176690000|2021-08-05 15:18:10|5250.2|5250.2|5250.22|5250.22|5250.22|5250.22|5250.2|5250.2|0
1628176710000|2021-08-05 15:18:30|5250|5250|5250.24|5250.24|5250.24|5250.24|5250|5250|0
1628176720000|2021-08-05 15:18:40|5250.28|5250.28|5249.83|5249.83|5250.28|5250.28|5249.83|5249.83|0
1628176730000|2021-08-05 15:18:50|5249.61|5249.61|5248.87|5248.87|5249.61|5249.61|5248.87|5248.87|0
1628176740000|2021-08-05 15:19:00|5248.65|5248.65|5248.17|5248.17|5248.65|5248.65|5247.88|5247.88|0
1628176750000|2021-08-05 15:19:10|5248.3|5248.3|5249.11|5249.11|5249.11|5249.11|5248.3|5248.3|0
1628176760000|2021-08-05 15:19:20|5249.01|5249.01|5249.77|5249.77|5249.77|5249.77|5249.01|5249.01|0
1628176770000|2021-08-05 15:19:30|5249.56|5249.56|5249.58|5249.58|5249.6|5249.6|5249.56|5249.56|0
1628176780000|2021-08-05 15:19:40|5249|5249|5248.04|5248.04|5249|5249|5247.68|5247.68|0
1628176790000|2021-08-05 15:19:50|5248.01|5248.01|5247.18|5247.18|5248.01|5248.01|5246.89|5246.89|0
1628176800000|2021-08-05 15:20:00|5246.89|5246.89|5247.48|5247.48|5247.48|5247.48|5246.89|5246.89|0
1628176810000|2021-08-05 15:20:10|5247.41|5247.41|5247.47|5247.47|5247.48|5247.48|5247.41|5247.41|0
1628176820000|2021-08-05 15:20:20|5247.23|5247.23|5246.94|5246.94|5247.23|5247.23|5246.94|5246.94|0
1628176830000|2021-08-05 15:20:30|5247.68|5247.68|5247.92|5247.92|5247.92|5247.92|5247.68|5247.68|0
1628176840000|2021-08-05 15:20:40|5248.21|5248.21|5248.79|5248.79|5249.1|5249.1|5248.21|5248.21|0
1628176850000|2021-08-05 15:20:50|5249.01|5249.01|5248.57|5248.57|5249.01|5249.01|5248.57|5248.57|0
1628176860000|2021-08-05 15:21:00|5248.29|5248.29|5248|5248|5248.29|5248.29|5248|5248|0
1628176880000|2021-08-05 15:21:20|5248.57|5248.57|5247.83|5247.83|5248.81|5248.81|5247.83|5247.83|0
1628176890000|2021-08-05 15:21:30|5247.59|5247.59|5247.3|5247.3|5247.59|5247.59|5247.3|5247.3|0
1628176910000|2021-08-05 15:21:50|5247.06|5247.06|5247.23|5247.23|5247.33|5247.33|5247.06|5247.06|0
1628176920000|2021-08-05 15:22:00|5246.94|5246.94|5245.89|5245.89|5246.94|5246.94|5245.89|5245.89|0
1628176930000|2021-08-05 15:22:10|5246.18|5246.18|5246.18|5246.18|5246.18|5246.18|5246.18|5246.18|0
1628176940000|2021-08-05 15:22:20|5246.41|5246.41|5245.28|5245.28|5246.41|5246.41|5245.28|5245.28|0
1628176950000|2021-08-05 15:22:30|5245.92|5245.92|5245.02|5245.02|5245.92|5245.92|5245.02|5245.02|0
1628176960000|2021-08-05 15:22:40|5245.23|5245.23|5245.85|5245.85|5245.85|5245.85|5245.12|5245.12|0
1628176970000|2021-08-05 15:22:50|5245.83|5245.83|5245.79|5245.79|5245.83|5245.83|5245.79|5245.79|0
1628176980000|2021-08-05 15:23:00|5246.03|5246.03|5246.5|5246.5|5246.5|5246.5|5246.03|5246.03|0
1628176990000|2021-08-05 15:23:10|5246.07|5246.07|5245.25|5245.25|5246.32|5246.32|5245.25|5245.25|0
1628177000000|2021-08-05 15:23:20|5245.23|5245.23|5243.91|5243.91|5245.23|5245.23|5243.7|5243.7|0
1628177010000|2021-08-05 15:23:30|5244.2|5244.2|5244.24|5244.24|5244.24|5244.24|5244.2|5244.2|0
1628177020000|2021-08-05 15:23:40|5243.95|5243.95|5242.51|5242.51|5243.95|5243.95|5242.51|5242.51|0
1628177030000|2021-08-05 15:23:50|5242.22|5242.22|5243.39|5243.39|5243.39|5243.39|5241.93|5241.93|0
1628177040000|2021-08-05 15:24:00|5243.41|5243.41|5243.67|5243.67|5243.74|5243.74|5243.41|5243.41|0
1628177050000|2021-08-05 15:24:10|5243.69|5243.69|5245.48|5245.48|5245.5|5245.5|5243.69|5243.69|0
1628177060000|2021-08-05 15:24:20|5245.49|5245.49|5245.95|5245.95|5245.95|5245.95|5245.49|5245.49|0
1628177070000|2021-08-05 15:24:30|5245.52|5245.52|5245.73|5245.73|5245.73|5245.73|5245.52|5245.52|0
1628177080000|2021-08-05 15:24:40|5245.15|5245.15|5245.45|5245.45|5245.45|5245.45|5245.15|5245.15|0
1628177090000|2021-08-05 15:24:50|5245.74|5245.74|5245.74|5245.74|5245.74|5245.74|5245.74|5245.74|0
1628177100000|2021-08-05 15:25:00|5246.03|5246.03|5246.49|5246.49|5246.49|5246.49|5245.31|5245.31|0
1628177110000|2021-08-05 15:25:10|5246.2|5246.2|5246.92|5246.92|5247.21|5247.21|5246.18|5246.18|0
1628177120000|2021-08-05 15:25:20|5246.95|5246.95|5248.51|5248.51|5248.55|5248.55|5246.95|5246.95|0
1628177130000|2021-08-05 15:25:30|5247.93|5247.93|5248.59|5248.59|5248.59|5248.59|5247.93|5247.93|0
1628177140000|2021-08-05 15:25:40|5248.63|5248.63|5248.18|5248.18|5248.63|5248.63|5248.18|5248.18|0
1628177150000|2021-08-05 15:25:50|5247.94|5247.94|5247.91|5247.91|5247.94|5247.94|5247.91|5247.91|0
1628177160000|2021-08-05 15:26:00|5247.05|5247.05|5246.46|5246.46|5247.05|5247.05|5246.46|5246.46|0
1628177170000|2021-08-05 15:26:10|5246.22|5246.22|5245.76|5245.76|5246.22|5246.22|5245.76|5245.76|0
1628177180000|2021-08-05 15:26:20|5245.97|5245.97|5245.7|5245.7|5246.25|5246.25|5245.7|5245.7|0
1628177190000|2021-08-05 15:26:30|5246.45|5246.45|5246.74|5246.74|5246.74|5246.74|5246.45|5246.45|0
1628177200000|2021-08-05 15:26:40|5247.26|5247.26|5247.69|5247.69|5247.69|5247.69|5247.26|5247.26|0
1628177210000|2021-08-05 15:26:50|5247.68|5247.68|5247.11|5247.11|5248.34|5248.34|5247.11|5247.11|0
1628177220000|2021-08-05 15:27:00|5247.26|5247.26|5247.7|5247.7|5247.7|5247.7|5247.26|5247.26|0
1628177230000|2021-08-05 15:27:10|5247.48|5247.48|5245.99|5245.99|5247.48|5247.48|5245.7|5245.7|0
1628177240000|2021-08-05 15:27:20|5246.28|5246.28|5246.28|5246.28|5246.52|5246.52|5245.85|5245.85|0
1628177250000|2021-08-05 15:27:30|5246.04|5246.04|5246.06|5246.06|5246.3|5246.3|5246.04|5246.04|0
1628177260000|2021-08-05 15:27:40|5246.59|5246.59|5246.59|5246.59|5246.88|5246.88|5246.16|5246.16|0
1628177270000|2021-08-05 15:27:50|5246.53|5246.53|5246.55|5246.55|5246.84|5246.84|5246.53|5246.53|0
1628177280000|2021-08-05 15:28:00|5246.33|5246.33|5247.03|5247.03|5247.03|5247.03|5246.33|5246.33|0
1628177290000|2021-08-05 15:28:10|5246.79|5246.79|5247.04|5247.04|5247.04|5247.04|5246.36|5246.36|0
1628177300000|2021-08-05 15:28:20|5247.08|5247.08|5247.6|5247.6|5247.6|5247.6|5246.74|5246.74|0
1628177310000|2021-08-05 15:28:30|5247.32|5247.32|5247.04|5247.04|5247.83|5247.83|5247.04|5247.04|0
1628177320000|2021-08-05 15:28:40|5246.47|5246.47|5245.8|5245.8|5246.47|5246.47|5245.8|5245.8|0
1628177330000|2021-08-05 15:28:50|5246.01|5246.01|5246.7|5246.7|5246.94|5246.94|5246.01|5246.01|0
1628177340000|2021-08-05 15:29:00|5246.94|5246.94|5247.77|5247.77|5247.77|5247.77|5245.75|5245.75|0
1628177350000|2021-08-05 15:29:10|5247.79|5247.79|5246.95|5246.95|5247.81|5247.81|5246.53|5246.53|0
1628177360000|2021-08-05 15:29:20|5247.05|5247.05|5246.76|5246.76|5247.05|5247.05|5246.47|5246.47|0
1628177370000|2021-08-05 15:29:30|5247.05|5247.05|5247.64|5247.64|5247.64|5247.64|5247.05|5247.05|0
1628177380000|2021-08-05 15:29:40|5247.71|5247.71|5246.6|5246.6|5247.72|5247.72|5246.58|5246.58|0
1628177390000|2021-08-05 15:29:50|5247.03|5247.03|5246.65|5246.65|5247.03|5247.03|5246.07|5246.07|0
1628234100000|2021-08-06 07:15:00|5208.49|5208.49|5210.99|5210.99|5211.35|5211.35|5208.49|5208.49|0
1628234110000|2021-08-06 07:15:10|5209.41|5209.41|5209.19|5209.19|5209.41|5209.41|5208.54|5208.54|0
1628234120000|2021-08-06 07:15:20|5208.48|5208.48|5207.68|5207.68|5208.48|5208.48|5207.68|5207.68|0
1628234130000|2021-08-06 07:15:30|5208.12|5208.12|5206.87|5206.87|5208.59|5208.59|5206.87|5206.87|0
1628234140000|2021-08-06 07:15:40|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|0
1628234150000|2021-08-06 07:15:50|5206.87|5206.87|5206.91|5206.91|5207.2|5207.2|5205.24|5205.24|0
1628234160000|2021-08-06 07:16:00|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|0
1628234170000|2021-08-06 07:16:10|5205.3|5205.3|5205.75|5205.75|5205.75|5205.75|5204.39|5204.39|0
1628234180000|2021-08-06 07:16:20|5206.18|5206.18|5205.51|5205.51|5206.23|5206.23|5205.3|5205.3|0
1628234190000|2021-08-06 07:16:30|5205.8|5205.8|5206.3|5206.3|5206.3|5206.3|5205.8|5205.8|0
1628234200000|2021-08-06 07:16:40|5206.32|5206.32|5208.72|5208.72|5208.72|5208.72|5206.32|5206.32|0
1628234210000|2021-08-06 07:16:50|5208.95|5208.95|5210.92|5210.92|5211.21|5211.21|5208.95|5208.95|0
1628234220000|2021-08-06 07:17:00|5210.71|5210.71|5210.49|5210.49|5210.71|5210.71|5210.49|5210.49|0
1628234230000|2021-08-06 07:17:10|5210.36|5210.36|5209.78|5209.78|5210.36|5210.36|5209.78|5209.78|0
1628234240000|2021-08-06 07:17:20|5209.55|5209.55|5209.5|5209.5|5209.55|5209.55|5208.97|5208.97|0
1628234250000|2021-08-06 07:17:30|5208.92|5208.92|5207.81|5207.81|5208.92|5208.92|5207.73|5207.73|0
1628234260000|2021-08-06 07:17:40|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|0
1628234270000|2021-08-06 07:17:50|5208.5|5208.5|5208.2|5208.2|5208.5|5208.5|5208.2|5208.2|0
1628234280000|2021-08-06 07:18:00|5208.13|5208.13|5206.17|5206.17|5208.13|5208.13|5206.17|5206.17|0
1628234290000|2021-08-06 07:18:10|5205.59|5205.59|5208.16|5208.16|5208.16|5208.16|5205.59|5205.59|0
1628234300000|2021-08-06 07:18:20|5207.87|5207.87|5204.79|5204.79|5207.87|5207.87|5204.79|5204.79|0
1628234310000|2021-08-06 07:18:30|5205.55|5205.55|5210.3|5210.3|5210.3|5210.3|5205.55|5205.55|0
1628234320000|2021-08-06 07:18:40|5210.06|5210.06|5211.21|5211.21|5211.21|5211.21|5210.06|5210.06|0
1628234330000|2021-08-06 07:18:50|5211.11|5211.11|5213.46|5213.46|5213.46|5213.46|5211.11|5211.11|0
1628234340000|2021-08-06 07:19:00|5214.33|5214.33|5214.12|5214.12|5214.41|5214.41|5214.12|5214.12|0
1628234350000|2021-08-06 07:19:10|5214.6|5214.6|5213.42|5213.42|5214.6|5214.6|5213.2|5213.2|0
1628234360000|2021-08-06 07:19:20|5213.71|5213.71|5214.81|5214.81|5214.81|5214.81|5213.25|5213.25|0
1628234370000|2021-08-06 07:19:30|5214.77|5214.77|5215.48|5215.48|5215.48|5215.48|5214.77|5214.77|0
1628234380000|2021-08-06 07:19:40|5216.06|5216.06|5216.92|5216.92|5218|5218|5216.06|5216.06|0
1628234390000|2021-08-06 07:19:50|5217.5|5217.5|5219.54|5219.54|5219.54|5219.54|5217.5|5217.5|0
1628234400000|2021-08-06 07:20:00|5219.62|5219.62|5219.86|5219.86|5220.44|5220.44|5219.62|5219.62|0
1628234410000|2021-08-06 07:20:10|5219.43|5219.43|5216.6|5216.6|5219.5|5219.5|5216.6|5216.6|0
1628234420000|2021-08-06 07:20:20|5214.95|5214.95|5215.1|5215.1|5215.1|5215.1|5214.24|5214.24|0
1628234430000|2021-08-06 07:20:30|5214.24|5214.24|5213.08|5213.08|5214.24|5214.24|5213.08|5213.08|0
1628234440000|2021-08-06 07:20:40|5213.09|5213.09|5213.97|5213.97|5214.44|5214.44|5213.09|5213.09|0
1628234450000|2021-08-06 07:20:50|5214.26|5214.26|5214.96|5214.96|5214.96|5214.96|5214.24|5214.24|0
1628234460000|2021-08-06 07:21:00|5214.72|5214.72|5214.47|5214.47|5214.72|5214.72|5214.47|5214.47|0
1628234470000|2021-08-06 07:21:10|5214.39|5214.39|5212.99|5212.99|5214.39|5214.39|5212.76|5212.76|0
1628234480000|2021-08-06 07:21:20|5213.28|5213.28|5214.22|5214.22|5214.22|5214.22|5213.28|5213.28|0
1628234490000|2021-08-06 07:21:30|5214.51|5214.51|5215.05|5215.05|5215.48|5215.48|5214.51|5214.51|0
1628234500000|2021-08-06 07:21:40|5215.01|5215.01|5214.38|5214.38|5215.12|5215.12|5214.38|5214.38|0
1628234510000|2021-08-06 07:21:50|5215.05|5215.05|5214.34|5214.34|5215.05|5215.05|5214.34|5214.34|0
1628234520000|2021-08-06 07:22:00|5214.28|5214.28|5213.14|5213.14|5214.28|5214.28|5213.14|5213.14|0
1628234540000|2021-08-06 07:22:20|5214.01|5214.01|5216.58|5216.58|5217.71|5217.71|5214.01|5214.01|0
1628234550000|2021-08-06 07:22:30|5216.55|5216.55|5216.34|5216.34|5216.55|5216.55|5216.34|5216.34|0
1628234560000|2021-08-06 07:22:40|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|0
1628234570000|2021-08-06 07:22:50|5214.56|5214.56|5213.53|5213.53|5214.56|5214.56|5213.1|5213.1|0
1628234580000|2021-08-06 07:23:00|5212.89|5212.89|5213.1|5213.1|5213.1|5213.1|5212.89|5212.89|0
1628234590000|2021-08-06 07:23:10|5212.84|5212.84|5213.17|5213.17|5213.17|5213.17|5212.84|5212.84|0
1628234600000|2021-08-06 07:23:20|5212.7|5212.7|5210.23|5210.23|5212.7|5212.7|5210.23|5210.23|0
1628234620000|2021-08-06 07:23:40|5210.01|5210.01|5208.77|5208.77|5210.01|5210.01|5208.77|5208.77|0
1628234640000|2021-08-06 07:24:00|5208.75|5208.75|5208.58|5208.58|5208.75|5208.75|5208.47|5208.47|0
1628234650000|2021-08-06 07:24:10|5208.37|5208.37|5208.34|5208.34|5208.37|5208.37|5208.34|5208.34|0
1628234660000|2021-08-06 07:24:20|5208.41|5208.41|5207.49|5207.49|5208.42|5208.42|5207.49|5207.49|0
1628234670000|2021-08-06 07:24:30|5207.2|5207.2|5206.2|5206.2|5207.2|5207.2|5206.2|5206.2|0
1628234680000|2021-08-06 07:24:40|5205.91|5205.91|5206.63|5206.63|5206.63|5206.63|5205.91|5205.91|0
1628234700000|2021-08-06 07:25:00|5206.92|5206.92|5206.92|5206.92|5206.92|5206.92|5206.92|5206.92|0
1628234710000|2021-08-06 07:25:10|5206.89|5206.89|5207.39|5207.39|5207.6|5207.6|5206.89|5206.89|0
1628234720000|2021-08-06 07:25:20|5207.15|5207.15|5207.13|5207.13|5207.15|5207.15|5207.13|5207.13|0
1628234730000|2021-08-06 07:25:30|5207.42|5207.42|5209.29|5209.29|5210.24|5210.24|5207.42|5207.42|0
1628234750000|2021-08-06 07:25:50|5209.57|5209.57|5211.49|5211.49|5211.49|5211.49|5209.57|5209.57|0
1628234760000|2021-08-06 07:26:00|5211.58|5211.58|5211.84|5211.84|5211.86|5211.86|5211.58|5211.58|0
1628234770000|2021-08-06 07:26:10|5211.68|5211.68|5209.51|5209.51|5211.68|5211.68|5209.51|5209.51|0
1628234780000|2021-08-06 07:26:20|5209.54|5209.54|5210.13|5210.13|5210.13|5210.13|5208.39|5208.39|0
1628234790000|2021-08-06 07:26:30|5210.61|5210.61|5210.38|5210.38|5210.61|5210.61|5210.38|5210.38|0
1628234820000|2021-08-06 07:27:00|5211.02|5211.02|5211|5211|5211.04|5211.04|5211|5211|0
1628234830000|2021-08-06 07:27:10|5209.84|5209.84|5210.68|5210.68|5210.71|5210.71|5209.84|5209.84|0
1628234840000|2021-08-06 07:27:20|5210.46|5210.46|5210.53|5210.53|5210.53|5210.53|5210.46|5210.46|0
1628234850000|2021-08-06 07:27:30|5210.03|5210.03|5210.1|5210.1|5210.32|5210.32|5209.38|5209.38|0
1628234860000|2021-08-06 07:27:40|5209.81|5209.81|5209.74|5209.74|5209.81|5209.81|5209.74|5209.74|0
1628234870000|2021-08-06 07:27:50|5209.96|5209.96|5209.79|5209.79|5210|5210|5209.79|5209.79|0
1628234880000|2021-08-06 07:28:00|5209.33|5209.33|5208.66|5208.66|5209.33|5209.33|5208.66|5208.66|0
1628234900000|2021-08-06 07:28:20|5208.19|5208.19|5204.89|5204.89|5208.19|5208.19|5204.89|5204.89|0
1628234910000|2021-08-06 07:28:30|5204.31|5204.31|5203.48|5203.48|5204.31|5204.31|5203.19|5203.19|0
1628234920000|2021-08-06 07:28:40|5204.12|5204.12|5203.06|5203.06|5204.12|5204.12|5203.06|5203.06|0
1628234930000|2021-08-06 07:28:50|5203.09|5203.09|5203.98|5203.98|5204|5204|5203.09|5203.09|0
1628234940000|2021-08-06 07:29:00|5203.97|5203.97|5201.41|5201.41|5203.97|5203.97|5201.41|5201.41|0
1628234960000|2021-08-06 07:29:20|5201.4|5201.4|5200.49|5200.49|5201.4|5201.4|5199.77|5199.77|0
1628234970000|2021-08-06 07:29:30|5200.92|5200.92|5201.21|5201.21|5201.21|5201.21|5200.92|5200.92|0
1628234980000|2021-08-06 07:29:40|5201.17|5201.17|5201.5|5201.5|5201.5|5201.5|5201.17|5201.17|0
1628234990000|2021-08-06 07:29:50|5201.07|5201.07|5201.82|5201.82|5202.17|5202.17|5201.07|5201.07|0
1628235000000|2021-08-06 07:30:00|5200.7|5200.7|5199.88|5199.88|5200.7|5200.7|5199.88|5199.88|0
1628235010000|2021-08-06 07:30:10|5200.17|5200.17|5201.19|5201.19|5201.19|5201.19|5200.17|5200.17|0
1628235020000|2021-08-06 07:30:20|5201.18|5201.18|5201.63|5201.63|5201.63|5201.63|5201.18|5201.18|0
1628235030000|2021-08-06 07:30:30|5200.98|5200.98|5199.98|5199.98|5200.98|5200.98|5199.98|5199.98|0
1628235040000|2021-08-06 07:30:40|5199.9|5199.9|5201.74|5201.74|5201.74|5201.74|5199.9|5199.9|0
1628235050000|2021-08-06 07:30:50|5201.52|5201.52|5202.16|5202.16|5202.16|5202.16|5201.31|5201.31|0
1628235060000|2021-08-06 07:31:00|5202.37|5202.37|5204.05|5204.05|5204.05|5204.05|5202.34|5202.34|0
1628235070000|2021-08-06 07:31:10|5204.7|5204.7|5204.7|5204.7|5204.7|5204.7|5204.7|5204.7|0
1628235080000|2021-08-06 07:31:20|5205.42|5205.42|5205.13|5205.13|5205.42|5205.42|5205.13|5205.13|0
1628235090000|2021-08-06 07:31:30|5205.34|5205.34|5205.2|5205.2|5205.34|5205.34|5205.19|5205.19|0
1628235100000|2021-08-06 07:31:40|5205.46|5205.46|5205.45|5205.45|5205.46|5205.46|5205.45|5205.45|0
1628235110000|2021-08-06 07:31:50|5206.03|5206.03|5206.79|5206.79|5206.79|5206.79|5206.03|5206.03|0
1628235120000|2021-08-06 07:32:00|5207.01|5207.01|5206.31|5206.31|5207.01|5207.01|5206.31|5206.31|0
1628235130000|2021-08-06 07:32:10|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|0
1628235140000|2021-08-06 07:32:20|5206.39|5206.39|5204.28|5204.28|5206.39|5206.39|5204.28|5204.28|0
1628235150000|2021-08-06 07:32:30|5204.06|5204.06|5203.57|5203.57|5204.06|5204.06|5203.57|5203.57|0
1628235160000|2021-08-06 07:32:40|5203.85|5203.85|5204.07|5204.07|5204.07|5204.07|5203.85|5203.85|0
1628235170000|2021-08-06 07:32:50|5204.13|5204.13|5204.13|5204.13|5204.13|5204.13|5204.13|5204.13|0
1628235180000|2021-08-06 07:33:00|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|0
1628235200000|2021-08-06 07:33:20|5204.13|5204.13|5204.03|5204.03|5204.13|5204.13|5204.03|5204.03|0
1628235210000|2021-08-06 07:33:30|5205.25|5205.25|5205.25|5205.25|5205.25|5205.25|5205.25|5205.25|0
1628235220000|2021-08-06 07:33:40|5205.04|5205.04|5205.04|5205.04|5205.04|5205.04|5205.04|5205.04|0
1628235230000|2021-08-06 07:33:50|5204.82|5204.82|5204.82|5204.82|5204.82|5204.82|5204.82|5204.82|0
1628235240000|2021-08-06 07:34:00|5204.24|5204.24|5202|5202|5204.24|5204.24|5201.98|5201.98|0
1628235250000|2021-08-06 07:34:10|5201.98|5201.98|5201.91|5201.91|5201.98|5201.98|5201.91|5201.91|0
1628235260000|2021-08-06 07:34:20|5201.33|5201.33|5201.12|5201.12|5201.35|5201.35|5201.12|5201.12|0
1628235280000|2021-08-06 07:34:40|5201.08|5201.08|5203.31|5203.31|5203.31|5203.31|5201.08|5201.08|0
1628235290000|2021-08-06 07:34:50|5204.49|5204.49|5204.2|5204.2|5204.78|5204.78|5204.2|5204.2|0
1628235300000|2021-08-06 07:35:00|5202.98|5202.98|5202.04|5202.04|5202.98|5202.98|5202.04|5202.04|0
1628235310000|2021-08-06 07:35:10|5202.33|5202.33|5203.1|5203.1|5203.1|5203.1|5202.33|5202.33|0
1628235320000|2021-08-06 07:35:20|5202.88|5202.88|5202.97|5202.97|5202.97|5202.97|5202.88|5202.88|0
1628235330000|2021-08-06 07:35:30|5203.4|5203.4|5202.49|5202.49|5203.4|5203.4|5202.49|5202.49|0
1628235340000|2021-08-06 07:35:40|5203.61|5203.61|5203.67|5203.67|5203.67|5203.67|5203.61|5203.61|0
1628235360000|2021-08-06 07:36:00|5203.93|5203.93|5203.93|5203.93|5203.93|5203.93|5203.93|5203.93|0
1628235370000|2021-08-06 07:36:10|5203.89|5203.89|5203.66|5203.66|5203.95|5203.95|5203.37|5203.37|0
1628235380000|2021-08-06 07:36:20|5204.09|5204.09|5205.77|5205.77|5205.77|5205.77|5204.09|5204.09|0
1628235390000|2021-08-06 07:36:30|5205.34|5205.34|5205.12|5205.12|5205.34|5205.34|5205.12|5205.12|0
1628235410000|2021-08-06 07:36:50|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|0
1628235420000|2021-08-06 07:37:00|5204.21|5204.21|5204.3|5204.3|5204.3|5204.3|5204|5204|0
1628235430000|2021-08-06 07:37:10|5204.73|5204.73|5204.75|5204.75|5204.75|5204.75|5204.73|5204.73|0
1628235440000|2021-08-06 07:37:20|5204.74|5204.74|5205.6|5205.6|5205.6|5205.6|5204.73|5204.73|0
1628235460000|2021-08-06 07:37:40|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|0
1628235470000|2021-08-06 07:37:50|5206.45|5206.45|5206.46|5206.46|5206.46|5206.46|5206.45|5206.45|0
1628235480000|2021-08-06 07:38:00|5207.04|5207.04|5208.96|5208.96|5208.96|5208.96|5207.04|5207.04|0
1628235490000|2021-08-06 07:38:10|5209.02|5209.02|5209.02|5209.02|5209.24|5209.24|5209.02|5209.02|0
1628235500000|2021-08-06 07:38:20|5209.03|5209.03|5209.24|5209.24|5209.46|5209.46|5209.03|5209.03|0
1628235510000|2021-08-06 07:38:30|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|5209.03|0
1628235520000|2021-08-06 07:38:40|5209.01|5209.01|5209.94|5209.94|5209.94|5209.94|5209.01|5209.01|0
1628235530000|2021-08-06 07:38:50|5209.92|5209.92|5209.62|5209.62|5209.92|5209.92|5209.62|5209.62|0
1628235540000|2021-08-06 07:39:00|5209.57|5209.57|5210.1|5210.1|5210.16|5210.16|5209.57|5209.57|0
1628235550000|2021-08-06 07:39:10|5210.09|5210.09|5210.07|5210.07|5210.09|5210.09|5210.07|5210.07|0
1628235560000|2021-08-06 07:39:20|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|0
1628235570000|2021-08-06 07:39:30|5209.47|5209.47|5207.79|5207.79|5209.47|5209.47|5207.79|5207.79|0
1628235580000|2021-08-06 07:39:40|5207.56|5207.56|5206.24|5206.24|5207.56|5207.56|5206.24|5206.24|0
1628235590000|2021-08-06 07:39:50|5206.22|5206.22|5205.92|5205.92|5206.22|5206.22|5205.92|5205.92|0
1628235600000|2021-08-06 07:40:00|5204.77|5204.77|5204.5|5204.5|5204.77|5204.77|5204.5|5204.5|0
1628235610000|2021-08-06 07:40:10|5204.07|5204.07|5203.7|5203.7|5204.07|5204.07|5203.7|5203.7|0
1628235620000|2021-08-06 07:40:20|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|0
1628235630000|2021-08-06 07:40:30|5203.93|5203.93|5203.97|5203.97|5204|5204|5203.93|5203.93|0
1628235640000|2021-08-06 07:40:40|5204.4|5204.4|5204.29|5204.29|5204.4|5204.4|5204.19|5204.19|0
1628235650000|2021-08-06 07:40:50|5204.3|5204.3|5205.63|5205.63|5205.75|5205.75|5204.3|5204.3|0
1628235660000|2021-08-06 07:41:00|5205.64|5205.64|5205.59|5205.59|5206.02|5206.02|5205.59|5205.59|0
1628235670000|2021-08-06 07:41:10|5205.37|5205.37|5205.37|5205.37|5205.37|5205.37|5205.37|5205.37|0
1628235680000|2021-08-06 07:41:20|5205.81|5205.81|5205.88|5205.88|5205.89|5205.89|5205.81|5205.81|0
1628235700000|2021-08-06 07:41:40|5206.31|5206.31|5207.18|5207.18|5207.18|5207.18|5206.31|5206.31|0
1628235710000|2021-08-06 07:41:50|5207.47|5207.47|5207.11|5207.11|5208.11|5208.11|5207.1|5207.1|0
1628235720000|2021-08-06 07:42:00|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|0
1628235740000|2021-08-06 07:42:20|5207.05|5207.05|5206.61|5206.61|5207.05|5207.05|5206.61|5206.61|0
1628235750000|2021-08-06 07:42:30|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|0
1628235760000|2021-08-06 07:42:40|5207.38|5207.38|5208.07|5208.07|5208.07|5208.07|5207.38|5207.38|0
1628235770000|2021-08-06 07:42:50|5208.11|5208.11|5208.11|5208.11|5208.11|5208.11|5208.11|5208.11|0
1628235780000|2021-08-06 07:43:00|5208.07|5208.07|5208.07|5208.07|5208.07|5208.07|5208.07|5208.07|0
1628235790000|2021-08-06 07:43:10|5207.49|5207.49|5206.8|5206.8|5207.49|5207.49|5206.8|5206.8|0
1628235800000|2021-08-06 07:43:20|5206.51|5206.51|5207.3|5207.3|5207.3|5207.3|5206.51|5206.51|0
1628235810000|2021-08-06 07:43:30|5206.8|5206.8|5206.29|5206.29|5206.8|5206.8|5206.29|5206.29|0
1628235820000|2021-08-06 07:43:40|5206.24|5206.24|5206.21|5206.21|5206.25|5206.25|5206.12|5206.12|0
1628235830000|2021-08-06 07:43:50|5205.28|5205.28|5204.72|5204.72|5205.52|5205.52|5204.72|5204.72|0
1628235840000|2021-08-06 07:44:00|5204.43|5204.43|5201.86|5201.86|5204.72|5204.72|5201.86|5201.86|0
1628235850000|2021-08-06 07:44:10|5201.64|5201.64|5202.78|5202.78|5202.78|5202.78|5201.64|5201.64|0
1628235860000|2021-08-06 07:44:20|5202.88|5202.88|5203.2|5203.2|5203.2|5203.2|5202.88|5202.88|0
1628235870000|2021-08-06 07:44:30|5203.23|5203.23|5202.99|5202.99|5203.24|5203.24|5202.99|5202.99|0
1628235880000|2021-08-06 07:44:40|5204.14|5204.14|5204.64|5204.64|5204.64|5204.64|5204.14|5204.14|0
1628235890000|2021-08-06 07:44:50|5204.67|5204.67|5204|5204|5204.67|5204.67|5204|5204|0
1628235900000|2021-08-06 07:45:00|5204.02|5204.02|5203.23|5203.23|5204.34|5204.34|5203.22|5203.22|0
1628235910000|2021-08-06 07:45:10|5203.26|5203.26|5202.39|5202.39|5203.26|5203.26|5202.39|5202.39|0
1628235920000|2021-08-06 07:45:20|5202.1|5202.1|5202.06|5202.06|5202.1|5202.1|5202.06|5202.06|0
1628235940000|2021-08-06 07:45:40|5202.35|5202.35|5203.3|5203.3|5203.3|5203.3|5201.48|5201.48|0
1628235950000|2021-08-06 07:45:50|5203.33|5203.33|5204.58|5204.58|5204.58|5204.58|5203.33|5203.33|0
1628235960000|2021-08-06 07:46:00|5204.63|5204.63|5203.91|5203.91|5204.63|5204.63|5203.91|5203.91|0
1628235970000|2021-08-06 07:46:10|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|0
1628235980000|2021-08-06 07:46:20|5204.2|5204.2|5203.7|5203.7|5204.2|5204.2|5203.7|5203.7|0
1628235990000|2021-08-06 07:46:30|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|0
1628236000000|2021-08-06 07:46:40|5204.28|5204.28|5204.51|5204.51|5204.51|5204.51|5204.28|5204.28|0
1628236010000|2021-08-06 07:46:50|5204.54|5204.54|5203.73|5203.73|5204.54|5204.54|5203.67|5203.67|0
1628236030000|2021-08-06 07:47:10|5203.76|5203.76|5202.56|5202.56|5204.05|5204.05|5202.35|5202.35|0
1628236040000|2021-08-06 07:47:20|5202.78|5202.78|5203.61|5203.61|5203.61|5203.61|5202.78|5202.78|0
1628236050000|2021-08-06 07:47:30|5203.62|5203.62|5203.22|5203.22|5203.87|5203.87|5203.22|5203.22|0
1628236060000|2021-08-06 07:47:40|5203.23|5203.23|5204.03|5204.03|5204.03|5204.03|5203.23|5203.23|0
1628236070000|2021-08-06 07:47:50|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|0
1628236080000|2021-08-06 07:48:00|5203.66|5203.66|5204.38|5204.38|5204.38|5204.38|5203.66|5203.66|0
1628236090000|2021-08-06 07:48:10|5204.41|5204.41|5204.43|5204.43|5204.43|5204.43|5204.38|5204.38|0
1628236100000|2021-08-06 07:48:20|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|0
1628236110000|2021-08-06 07:48:30|5205.37|5205.37|5207.21|5207.21|5207.64|5207.64|5205.37|5205.37|0
1628236120000|2021-08-06 07:48:40|5207.79|5207.79|5207.21|5207.21|5208.08|5208.08|5207.21|5207.21|0
1628236140000|2021-08-06 07:49:00|5206.63|5206.63|5205.5|5205.5|5206.63|5206.63|5205.5|5205.5|0
1628236160000|2021-08-06 07:49:20|5204.93|5204.93|5204.21|5204.21|5204.93|5204.93|5204.21|5204.21|0
1628236170000|2021-08-06 07:49:30|5204.71|5204.71|5204.71|5204.71|5204.71|5204.71|5204.71|5204.71|0
1628236180000|2021-08-06 07:49:40|5206.53|5206.53|5206.53|5206.53|5206.53|5206.53|5206.53|5206.53|0
1628236200000|2021-08-06 07:50:00|5206.49|5206.49|5206.49|5206.49|5206.49|5206.49|5206.47|5206.47|0
1628236210000|2021-08-06 07:50:10|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|0
1628236230000|2021-08-06 07:50:30|5207.43|5207.43|5206.95|5206.95|5207.43|5207.43|5206.95|5206.95|0
1628236240000|2021-08-06 07:50:40|5207.24|5207.24|5206.52|5206.52|5207.24|5207.24|5206.52|5206.52|0
1628236250000|2021-08-06 07:50:50|5207.19|5207.19|5205.99|5205.99|5207.19|5207.19|5205.99|5205.99|0
1628236260000|2021-08-06 07:51:00|5206.01|5206.01|5206.02|5206.02|5206.02|5206.02|5206.01|5206.01|0
1628236270000|2021-08-06 07:51:10|5206.93|5206.93|5206.93|5206.93|5206.93|5206.93|5206.93|5206.93|0
1628236280000|2021-08-06 07:51:20|5206.47|5206.47|5206.32|5206.32|5206.52|5206.52|5205.85|5205.85|0
1628236290000|2021-08-06 07:51:30|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|0
1628236300000|2021-08-06 07:51:40|5208.34|5208.34|5207.32|5207.32|5208.35|5208.35|5207.32|5207.32|0
1628236310000|2021-08-06 07:51:50|5207.1|5207.1|5207.1|5207.1|5207.1|5207.1|5207.1|5207.1|0
1628236320000|2021-08-06 07:52:00|5206.81|5206.81|5206.38|5206.38|5206.81|5206.81|5206.38|5206.38|0
1628236330000|2021-08-06 07:52:10|5206.89|5206.89|5207.13|5207.13|5207.13|5207.13|5206.41|5206.41|0
1628236340000|2021-08-06 07:52:20|5206.91|5206.91|5207.2|5207.2|5207.2|5207.2|5206.91|5206.91|0
1628236350000|2021-08-06 07:52:30|5207.7|5207.7|5208.64|5208.64|5208.64|5208.64|5207.7|5207.7|0
1628236360000|2021-08-06 07:52:40|5208.67|5208.67|5208.67|5208.67|5208.67|5208.67|5208.67|5208.67|0
1628236370000|2021-08-06 07:52:50|5209.54|5209.54|5210.06|5210.06|5210.06|5210.06|5209.54|5209.54|0
1628236380000|2021-08-06 07:53:00|5210.93|5210.93|5211.22|5211.22|5211.22|5211.22|5210.93|5210.93|0
1628236390000|2021-08-06 07:53:10|5210.93|5210.93|5212.61|5212.61|5212.89|5212.89|5210.93|5210.93|0
1628236410000|2021-08-06 07:53:30|5212.32|5212.32|5212.32|5212.32|5212.32|5212.32|5212.32|5212.32|0
1628236420000|2021-08-06 07:53:40|5211.67|5211.67|5211.32|5211.32|5211.67|5211.67|5211.03|5211.03|0
1628236430000|2021-08-06 07:53:50|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|0
1628236440000|2021-08-06 07:54:00|5211.32|5211.32|5211.13|5211.13|5211.32|5211.32|5210.84|5210.84|0
1628236450000|2021-08-06 07:54:10|5211.35|5211.35|5211.66|5211.66|5211.66|5211.66|5210.91|5210.91|0
1628236460000|2021-08-06 07:54:20|5211.87|5211.87|5212.16|5212.16|5212.16|5212.16|5211.87|5211.87|0
1628236470000|2021-08-06 07:54:30|5212.62|5212.62|5213.6|5213.6|5213.6|5213.6|5212.62|5212.62|0
1628236480000|2021-08-06 07:54:40|5213.38|5213.38|5213.17|5213.17|5213.38|5213.38|5213.17|5213.17|0
1628236490000|2021-08-06 07:54:50|5212.88|5212.88|5211.95|5211.95|5212.88|5212.88|5211.73|5211.73|0
1628236510000|2021-08-06 07:55:10|5212.18|5212.18|5211.97|5211.97|5212.18|5212.18|5211.97|5211.97|0
1628236520000|2021-08-06 07:55:20|5212.26|5212.26|5212.98|5212.98|5212.98|5212.98|5212.26|5212.26|0
1628236530000|2021-08-06 07:55:30|5213.19|5213.19|5213.38|5213.38|5213.67|5213.67|5213.19|5213.19|0
1628236540000|2021-08-06 07:55:40|5213.67|5213.67|5214.04|5214.04|5214.04|5214.04|5213.67|5213.67|0
1628236550000|2021-08-06 07:55:50|5213.46|5213.46|5209.42|5209.42|5213.46|5213.46|5209.42|5209.42|0
1628236560000|2021-08-06 07:56:00|5209.44|5209.44|5209.67|5209.67|5210.02|5210.02|5209.44|5209.44|0
1628236570000|2021-08-06 07:56:10|5209.96|5209.96|5209.48|5209.48|5209.96|5209.96|5209.41|5209.41|0
1628236580000|2021-08-06 07:56:20|5209.5|5209.5|5210.24|5210.24|5210.24|5210.24|5209.44|5209.44|0
1628236590000|2021-08-06 07:56:30|5209.95|5209.95|5210.45|5210.45|5210.45|5210.45|5209.95|5209.95|0
1628236600000|2021-08-06 07:56:40|5210.67|5210.67|5210.69|5210.69|5210.69|5210.69|5210.67|5210.67|0
1628236610000|2021-08-06 07:56:50|5210.26|5210.26|5209.97|5209.97|5210.26|5210.26|5209.49|5209.49|0
1628236620000|2021-08-06 07:57:00|5210.01|5210.01|5210.36|5210.36|5210.36|5210.36|5209.99|5209.99|0
1628236630000|2021-08-06 07:57:10|5210.38|5210.38|5209.94|5209.94|5210.4|5210.4|5209.92|5209.92|0
1628236640000|2021-08-06 07:57:20|5209.96|5209.96|5209.97|5209.97|5210|5210|5209.96|5209.96|0
1628236650000|2021-08-06 07:57:30|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|0
1628236660000|2021-08-06 07:57:40|5209.72|5209.72|5209.73|5209.73|5209.73|5209.73|5209.72|5209.72|0
1628236670000|2021-08-06 07:57:50|5209.74|5209.74|5209.53|5209.53|5209.74|5209.74|5209.05|5209.05|0
1628236680000|2021-08-06 07:58:00|5209.74|5209.74|5208.09|5208.09|5209.74|5209.74|5207.88|5207.88|0
1628236690000|2021-08-06 07:58:10|5208.31|5208.31|5210.07|5210.07|5210.07|5210.07|5208.31|5208.31|0
1628236700000|2021-08-06 07:58:20|5210.08|5210.08|5210.05|5210.05|5211.28|5211.28|5210.05|5210.05|0
1628236710000|2021-08-06 07:58:30|5210.5|5210.5|5208.85|5208.85|5210.5|5210.5|5208.85|5208.85|0
1628236730000|2021-08-06 07:58:50|5208.37|5208.37|5207.94|5207.94|5208.37|5208.37|5207.94|5207.94|0
1628236740000|2021-08-06 07:59:00|5208.23|5208.23|5208.05|5208.05|5208.23|5208.23|5207.94|5207.94|0
1628236750000|2021-08-06 07:59:10|5207.77|5207.77|5208.01|5208.01|5208.01|5208.01|5207.77|5207.77|0
1628236770000|2021-08-06 07:59:30|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|0
1628236780000|2021-08-06 07:59:40|5208|5208|5208|5208|5208|5208|5208|5208|0
1628236790000|2021-08-06 07:59:50|5207.53|5207.53|5206.19|5206.19|5207.53|5207.53|5206.19|5206.19|0
1628236800000|2021-08-06 08:00:00|5205.61|5205.61|5205.64|5205.64|5205.94|5205.94|5205.61|5205.61|0
1628236810000|2021-08-06 08:00:10|5205.35|5205.35|5205.13|5205.13|5205.35|5205.35|5205.13|5205.13|0
1628236820000|2021-08-06 08:00:20|5205.1|5205.1|5205.61|5205.61|5205.61|5205.61|5205.1|5205.1|0
1628236830000|2021-08-06 08:00:30|5205.32|5205.32|5203.69|5203.69|5205.32|5205.32|5203.69|5203.69|0
1628236850000|2021-08-06 08:00:50|5203.04|5203.04|5204.6|5204.6|5204.6|5204.6|5203.04|5203.04|0
1628236860000|2021-08-06 08:01:00|5205.3|5205.3|5205.26|5205.26|5205.3|5205.3|5205.26|5205.26|0
1628236870000|2021-08-06 08:01:10|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|0
1628236880000|2021-08-06 08:01:20|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|5206.06|0
1628236920000|2021-08-06 08:02:00|5206.53|5206.53|5208.11|5208.11|5208.11|5208.11|5206.53|5206.53|0
1628236940000|2021-08-06 08:02:20|5208.68|5208.68|5208.68|5208.68|5208.68|5208.68|5208.68|5208.68|0
1628236950000|2021-08-06 08:02:30|5208.9|5208.9|5209.99|5209.99|5209.99|5209.99|5208.9|5208.9|0
1628236960000|2021-08-06 08:02:40|5210.57|5210.57|5210.57|5210.57|5210.57|5210.57|5210.57|5210.57|0
1628236980000|2021-08-06 08:03:00|5210.14|5210.14|5210.31|5210.31|5210.31|5210.31|5209.4|5209.4|0
1628236990000|2021-08-06 08:03:10|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|0
1628237000000|2021-08-06 08:03:20|5210.06|5210.06|5209.92|5209.92|5210.58|5210.58|5209.92|5209.92|0
1628237010000|2021-08-06 08:03:30|5209.44|5209.44|5209.47|5209.47|5209.47|5209.47|5209.44|5209.44|0
1628237020000|2021-08-06 08:03:40|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|0
1628237030000|2021-08-06 08:03:50|5209.45|5209.45|5209.02|5209.02|5209.45|5209.45|5209.02|5209.02|0
1628237040000|2021-08-06 08:04:00|5208.73|5208.73|5209.02|5209.02|5209.02|5209.02|5208.73|5208.73|0
1628237050000|2021-08-06 08:04:10|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|0
1628237060000|2021-08-06 08:04:20|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|5208.59|0
1628237070000|2021-08-06 08:04:30|5208.6|5208.6|5208.28|5208.28|5208.6|5208.6|5208.27|5208.27|0
1628237080000|2021-08-06 08:04:40|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|0
1628237090000|2021-08-06 08:04:50|5207.66|5207.66|5207.61|5207.61|5207.66|5207.66|5207.61|5207.61|0
1628237100000|2021-08-06 08:05:00|5207.59|5207.59|5208.04|5208.04|5208.33|5208.33|5207.59|5207.59|0
1628237110000|2021-08-06 08:05:10|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|0
1628237120000|2021-08-06 08:05:20|5207.82|5207.82|5207.87|5207.87|5207.87|5207.87|5207.79|5207.79|0
1628237130000|2021-08-06 08:05:30|5206.96|5206.96|5206.38|5206.38|5206.96|5206.96|5206.38|5206.38|0
1628237140000|2021-08-06 08:05:40|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|5206.41|0
1628237150000|2021-08-06 08:05:50|5206.44|5206.44|5206.44|5206.44|5206.44|5206.44|5206.44|5206.44|0
1628237170000|2021-08-06 08:06:10|5205.86|5205.86|5205.39|5205.39|5205.87|5205.87|5205.39|5205.39|0
1628237180000|2021-08-06 08:06:20|5205.44|5205.44|5202.72|5202.72|5205.44|5205.44|5202.72|5202.72|0
1628237190000|2021-08-06 08:06:30|5202.26|5202.26|5201.81|5201.81|5202.26|5202.26|5201.81|5201.81|0
1628237210000|2021-08-06 08:06:50|5201.82|5201.82|5201.75|5201.75|5201.82|5201.82|5201.75|5201.75|0
1628237220000|2021-08-06 08:07:00|5201.72|5201.72|5200.66|5200.66|5201.72|5201.72|5200.66|5200.66|0
1628237230000|2021-08-06 08:07:10|5201.88|5201.88|5201.88|5201.88|5201.88|5201.88|5201.88|5201.88|0
1628237240000|2021-08-06 08:07:20|5201.92|5201.92|5201.86|5201.86|5202.07|5202.07|5201.63|5201.63|0
1628237250000|2021-08-06 08:07:30|5203.15|5203.15|5203.87|5203.87|5204.16|5204.16|5203.15|5203.15|0
1628237270000|2021-08-06 08:07:50|5203.3|5203.3|5203.08|5203.08|5203.3|5203.3|5203.08|5203.08|0
1628237280000|2021-08-06 08:08:00|5203.1|5203.1|5203.02|5203.02|5203.1|5203.1|5203.02|5203.02|0
1628237290000|2021-08-06 08:08:10|5203.06|5203.06|5203.69|5203.69|5203.9|5203.9|5203.06|5203.06|0
1628237300000|2021-08-06 08:08:20|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|0
1628237310000|2021-08-06 08:08:30|5203.26|5203.26|5203.26|5203.26|5203.26|5203.26|5203.26|5203.26|0
1628237340000|2021-08-06 08:09:00|5202.97|5202.97|5203.72|5203.72|5203.72|5203.72|5202.97|5202.97|0
1628237350000|2021-08-06 08:09:10|5203.7|5203.7|5203.12|5203.12|5203.7|5203.7|5203.12|5203.12|0
1628237360000|2021-08-06 08:09:20|5203.17|5203.17|5203.19|5203.19|5203.38|5203.38|5203.17|5203.17|0
1628237370000|2021-08-06 08:09:30|5203.01|5203.01|5202.79|5202.79|5203.01|5203.01|5202.79|5202.79|0
1628237380000|2021-08-06 08:09:40|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|5202.5|0
1628237410000|2021-08-06 08:10:10|5202.52|5202.52|5202.06|5202.06|5202.52|5202.52|5202.06|5202.06|0
1628237420000|2021-08-06 08:10:20|5201.59|5201.59|5201.3|5201.3|5201.59|5201.59|5201.3|5201.3|0
1628237440000|2021-08-06 08:10:40|5200.72|5200.72|5200.93|5200.93|5201.15|5201.15|5200.72|5200.72|0
1628237480000|2021-08-06 08:11:20|5200.03|5200.03|5199.6|5199.6|5200.03|5200.03|5199.6|5199.6|0
1628237500000|2021-08-06 08:11:40|5200.84|5200.84|5201.08|5201.08|5201.08|5201.08|5200.84|5200.84|0
1628237510000|2021-08-06 08:11:50|5202.14|5202.14|5202.14|5202.14|5202.14|5202.14|5202.14|5202.14|0
1628237520000|2021-08-06 08:12:00|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|0
1628237530000|2021-08-06 08:12:10|5202.14|5202.14|5200.5|5200.5|5202.14|5202.14|5200.5|5200.5|0
1628237540000|2021-08-06 08:12:20|5201.08|5201.08|5201.08|5201.08|5201.08|5201.08|5201.08|5201.08|0
1628237550000|2021-08-06 08:12:30|5200|5200|5200|5200|5200|5200|5200|5200|0
1628237560000|2021-08-06 08:12:40|5199.76|5199.76|5200.34|5200.34|5200.34|5200.34|5199.76|5199.76|0
1628237580000|2021-08-06 08:13:00|5200.63|5200.63|5200.34|5200.34|5200.63|5200.63|5200.34|5200.34|0
1628237590000|2021-08-06 08:13:10|5200.63|5200.63|5201.47|5201.47|5201.47|5201.47|5200.48|5200.48|0
1628237600000|2021-08-06 08:13:20|5202.11|5202.11|5201.9|5201.9|5202.11|5202.11|5201.9|5201.9|0
1628237610000|2021-08-06 08:13:30|5202.48|5202.48|5202.76|5202.76|5202.76|5202.76|5202.48|5202.48|0
1628237620000|2021-08-06 08:13:40|5202.66|5202.66|5201.8|5201.8|5202.66|5202.66|5201.8|5201.8|0
1628237650000|2021-08-06 08:14:10|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|0
1628237660000|2021-08-06 08:14:20|5202.56|5202.56|5202.56|5202.56|5202.56|5202.56|5202.56|5202.56|0
1628237680000|2021-08-06 08:14:40|5202.54|5202.54|5203.36|5203.36|5203.36|5203.36|5202.54|5202.54|0
1628237700000|2021-08-06 08:15:00|5203.07|5203.07|5203.79|5203.79|5204.08|5204.08|5203.07|5203.07|0
1628237710000|2021-08-06 08:15:10|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|0
1628237720000|2021-08-06 08:15:20|5201.8|5201.8|5201.4|5201.4|5201.8|5201.8|5201.11|5201.11|0
1628237730000|2021-08-06 08:15:30|5201.18|5201.18|5201.45|5201.45|5201.45|5201.45|5201.08|5201.08|0
1628237750000|2021-08-06 08:15:50|5201.53|5201.53|5201.53|5201.53|5201.53|5201.53|5201.53|5201.53|0
1628237760000|2021-08-06 08:16:00|5202.05|5202.05|5202.15|5202.15|5202.18|5202.18|5202.05|5202.05|0
1628237770000|2021-08-06 08:16:10|5202.17|5202.17|5201.64|5201.64|5202.17|5202.17|5201.64|5201.64|0
1628237780000|2021-08-06 08:16:20|5201.93|5201.93|5202.36|5202.36|5202.36|5202.36|5201.93|5201.93|0
1628237800000|2021-08-06 08:16:40|5201.83|5201.83|5201.19|5201.19|5201.83|5201.83|5201.19|5201.19|0
1628237840000|2021-08-06 08:17:20|5201.4|5201.4|5201.69|5201.69|5201.69|5201.69|5201.4|5201.4|0
1628237850000|2021-08-06 08:17:30|5201.96|5201.96|5202.2|5202.2|5202.2|5202.2|5201.96|5201.96|0
1628237870000|2021-08-06 08:17:50|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|5201.91|0
1628237880000|2021-08-06 08:18:00|5201.69|5201.69|5200.76|5200.76|5201.69|5201.69|5200.52|5200.52|0
1628237890000|2021-08-06 08:18:10|5201.05|5201.05|5200.76|5200.76|5201.05|5201.05|5200.76|5200.76|0
1628237900000|2021-08-06 08:18:20|5200.82|5200.82|5199.44|5199.44|5201.09|5201.09|5199.44|5199.44|0
1628237910000|2021-08-06 08:18:30|5198.87|5198.87|5199.01|5199.01|5199.44|5199.44|5198.72|5198.72|0
1628237920000|2021-08-06 08:18:40|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|5199.02|0
1628237930000|2021-08-06 08:18:50|5198.78|5198.78|5198.78|5198.78|5198.78|5198.78|5198.78|5198.78|0
1628237940000|2021-08-06 08:19:00|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|0
1628237950000|2021-08-06 08:19:10|5197.98|5197.98|5198.7|5198.7|5198.7|5198.7|5197.98|5197.98|0
1628237960000|2021-08-06 08:19:20|5198.73|5198.73|5198.73|5198.73|5198.73|5198.73|5198.73|5198.73|0
1628237970000|2021-08-06 08:19:30|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|5198.95|0
1628237980000|2021-08-06 08:19:40|5199.42|5199.42|5200.51|5200.51|5200.51|5200.51|5199.21|5199.21|0
1628238000000|2021-08-06 08:20:00|5200.29|5200.29|5200.31|5200.31|5200.31|5200.31|5200.29|5200.29|0
1628238010000|2021-08-06 08:20:10|5200.09|5200.09|5200.33|5200.33|5200.62|5200.62|5200.09|5200.09|0
1628238020000|2021-08-06 08:20:20|5200.25|5200.25|5199.54|5199.54|5200.25|5200.25|5199.54|5199.54|0
1628238030000|2021-08-06 08:20:30|5199.55|5199.55|5199.58|5199.58|5199.58|5199.58|5199.55|5199.55|0
1628238040000|2021-08-06 08:20:40|5199.6|5199.6|5199.65|5199.65|5199.65|5199.65|5199.6|5199.6|0
1628238050000|2021-08-06 08:20:50|5199.67|5199.67|5200.23|5200.23|5200.23|5200.23|5199.65|5199.65|0
1628238060000|2021-08-06 08:21:00|5199.94|5199.94|5199.91|5199.91|5199.94|5199.94|5199.91|5199.91|0
1628238070000|2021-08-06 08:21:10|5199.9|5199.9|5199.9|5199.9|5199.9|5199.9|5199.9|5199.9|0
1628238080000|2021-08-06 08:21:20|5199.86|5199.86|5199.76|5199.76|5199.86|5199.86|5199.48|5199.48|0
1628238090000|2021-08-06 08:21:30|5199.74|5199.74|5199.67|5199.67|5199.74|5199.74|5199.67|5199.67|0
1628238100000|2021-08-06 08:21:40|5199.22|5199.22|5199.22|5199.22|5199.22|5199.22|5199.22|5199.22|0
1628238110000|2021-08-06 08:21:50|5199.26|5199.26|5198.97|5198.97|5199.26|5199.26|5198.68|5198.68|0
1628238120000|2021-08-06 08:22:00|5198.3|5198.3|5198.26|5198.26|5198.52|5198.52|5198.26|5198.26|0
1628238130000|2021-08-06 08:22:10|5198.04|5198.04|5197.1|5197.1|5198.04|5198.04|5196.89|5196.89|0
1628238140000|2021-08-06 08:22:20|5197.14|5197.14|5197.17|5197.17|5197.17|5197.17|5197.14|5197.14|0
1628238150000|2021-08-06 08:22:30|5197.18|5197.18|5196.97|5196.97|5197.4|5197.4|5196.97|5196.97|0
1628238160000|2021-08-06 08:22:40|5196.75|5196.75|5196.18|5196.18|5196.75|5196.75|5196.18|5196.18|0
1628238180000|2021-08-06 08:23:00|5196.75|5196.75|5197.8|5197.8|5197.8|5197.8|5196.75|5196.75|0
1628238190000|2021-08-06 08:23:10|5198.04|5198.04|5198.04|5198.04|5198.04|5198.04|5198.04|5198.04|0
1628238210000|2021-08-06 08:23:30|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|0
1628238220000|2021-08-06 08:23:40|5197.75|5197.75|5197.75|5197.75|5197.75|5197.75|5197.75|5197.75|0
1628238230000|2021-08-06 08:23:50|5198.04|5198.04|5198.04|5198.04|5198.04|5198.04|5197.75|5197.75|0
1628238240000|2021-08-06 08:24:00|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|5197.82|0
1628238250000|2021-08-06 08:24:10|5197.81|5197.81|5197.73|5197.73|5197.81|5197.81|5197.73|5197.73|0
1628238270000|2021-08-06 08:24:30|5197.45|5197.45|5197.73|5197.73|5197.73|5197.73|5197.45|5197.45|0
1628238280000|2021-08-06 08:24:40|5198.17|5198.17|5198.17|5198.17|5198.17|5198.17|5198.17|5198.17|0
1628238300000|2021-08-06 08:25:00|5198.4|5198.4|5198.4|5198.4|5198.4|5198.4|5198.4|5198.4|0
1628238310000|2021-08-06 08:25:10|5198.19|5198.19|5198.19|5198.19|5198.19|5198.19|5198.19|5198.19|0
1628238320000|2021-08-06 08:25:20|5198.4|5198.4|5199.51|5199.51|5199.51|5199.51|5198.4|5198.4|0
1628238330000|2021-08-06 08:25:30|5200.09|5200.09|5201.14|5201.14|5201.72|5201.72|5200.09|5200.09|0
1628238340000|2021-08-06 08:25:40|5200.71|5200.71|5201.45|5201.45|5201.45|5201.45|5200.71|5200.71|0
1628238360000|2021-08-06 08:26:00|5201.46|5201.46|5203.36|5203.36|5203.36|5203.36|5201.46|5201.46|0
1628238370000|2021-08-06 08:26:10|5203.65|5203.65|5203.72|5203.72|5203.72|5203.72|5203.43|5203.43|0
1628238380000|2021-08-06 08:26:20|5203.96|5203.96|5203.67|5203.67|5203.96|5203.96|5203.38|5203.38|0
1628238390000|2021-08-06 08:26:30|5203.38|5203.38|5202.4|5202.4|5203.38|5203.38|5202.4|5202.4|0
1628238400000|2021-08-06 08:26:40|5202.69|5202.69|5202.4|5202.4|5202.69|5202.69|5202.4|5202.4|0
1628238410000|2021-08-06 08:26:50|5203.31|5203.31|5203.81|5203.81|5203.81|5203.81|5203.31|5203.31|0
1628238420000|2021-08-06 08:27:00|5203.31|5203.31|5203.2|5203.2|5203.31|5203.31|5203.2|5203.2|0
1628238430000|2021-08-06 08:27:10|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|0
1628238440000|2021-08-06 08:27:20|5201.26|5201.26|5201.16|5201.16|5201.26|5201.26|5201.16|5201.16|0
1628238450000|2021-08-06 08:27:30|5201.2|5201.2|5201.22|5201.22|5201.22|5201.22|5201.2|5201.2|0
1628238460000|2021-08-06 08:27:40|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|0
1628238470000|2021-08-06 08:27:50|5201.56|5201.56|5201.85|5201.85|5201.85|5201.85|5201.56|5201.56|0
1628238480000|2021-08-06 08:28:00|5202.14|5202.14|5202.46|5202.46|5202.46|5202.46|5202.14|5202.14|0
1628238500000|2021-08-06 08:28:20|5202.18|5202.18|5203.04|5203.04|5203.04|5203.04|5202.18|5202.18|0
1628238510000|2021-08-06 08:28:30|5202.17|5202.17|5202.17|5202.17|5202.17|5202.17|5202.17|5202.17|0
1628238520000|2021-08-06 08:28:40|5201.88|5201.88|5201.45|5201.45|5201.88|5201.88|5201.45|5201.45|0
1628238530000|2021-08-06 08:28:50|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|5201.74|0
1628238540000|2021-08-06 08:29:00|5201.31|5201.31|5201.31|5201.31|5201.31|5201.31|5201.31|5201.31|0
1628238550000|2021-08-06 08:29:10|5201.28|5201.28|5201.55|5201.55|5201.55|5201.55|5201.25|5201.25|0
1628238560000|2021-08-06 08:29:20|5201.26|5201.26|5201.7|5201.7|5201.99|5201.99|5201.26|5201.26|0
1628238570000|2021-08-06 08:29:30|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|0
1628238580000|2021-08-06 08:29:40|5201.4|5201.4|5200.46|5200.46|5201.4|5201.4|5200.46|5200.46|0
1628238600000|2021-08-06 08:30:00|5200.66|5200.66|5199.94|5199.94|5200.66|5200.66|5199.94|5199.94|0
1628238610000|2021-08-06 08:30:10|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|5200.15|0
1628238620000|2021-08-06 08:30:20|5199.72|5199.72|5199.71|5199.71|5199.72|5199.72|5199.71|5199.71|0
1628238630000|2021-08-06 08:30:30|5199.63|5199.63|5199.64|5199.64|5199.64|5199.64|5199.63|5199.63|0
1628238640000|2021-08-06 08:30:40|5199.66|5199.66|5198.36|5198.36|5199.66|5199.66|5198.36|5198.36|0
1628238650000|2021-08-06 08:30:50|5198.58|5198.58|5199.06|5199.06|5199.34|5199.34|5198.58|5198.58|0
1628238660000|2021-08-06 08:31:00|5199.07|5199.07|5199.63|5199.63|5199.63|5199.63|5199.07|5199.07|0
1628238670000|2021-08-06 08:31:10|5199.92|5199.92|5199.92|5199.92|5199.92|5199.92|5199.63|5199.63|0
1628238680000|2021-08-06 08:31:20|5200.4|5200.4|5200.69|5200.69|5200.69|5200.69|5200.4|5200.4|0
1628238690000|2021-08-06 08:31:30|5200.98|5200.98|5200.11|5200.11|5200.98|5200.98|5200.11|5200.11|0
1628238720000|2021-08-06 08:32:00|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|5199.82|0
1628238730000|2021-08-06 08:32:10|5199.61|5199.61|5198.38|5198.38|5199.61|5199.61|5198.38|5198.38|0
1628238740000|2021-08-06 08:32:20|5198.09|5198.09|5196.88|5196.88|5198.09|5198.09|5196.66|5196.66|0
1628238750000|2021-08-06 08:32:30|5196.3|5196.3|5195.58|5195.58|5196.3|5196.3|5195.58|5195.58|0
1628238760000|2021-08-06 08:32:40|5196.16|5196.16|5196.85|5196.85|5196.85|5196.85|5196.16|5196.16|0
1628238770000|2021-08-06 08:32:50|5196.37|5196.37|5196.16|5196.16|5196.37|5196.37|5196.16|5196.16|0
1628238790000|2021-08-06 08:33:10|5196.13|5196.13|5196.92|5196.92|5196.92|5196.92|5196.13|5196.13|0
1628238800000|2021-08-06 08:33:20|5197.14|5197.14|5198.43|5198.43|5198.43|5198.43|5197.14|5197.14|0
1628238810000|2021-08-06 08:33:30|5198.14|5198.14|5198.43|5198.43|5198.43|5198.43|5198.14|5198.14|0
1628238820000|2021-08-06 08:33:40|5198.72|5198.72|5198.72|5198.72|5198.72|5198.72|5198.72|5198.72|0
1628238830000|2021-08-06 08:33:50|5198.94|5198.94|5198.65|5198.65|5198.94|5198.94|5198.36|5198.36|0
1628238840000|2021-08-06 08:34:00|5198.36|5198.36|5197.93|5197.93|5198.36|5198.36|5197.93|5197.93|0
1628238850000|2021-08-06 08:34:10|5198.14|5198.14|5198.14|5198.14|5198.14|5198.14|5198.14|5198.14|0
1628238860000|2021-08-06 08:34:20|5198.11|5198.11|5198.11|5198.11|5198.11|5198.11|5198.11|5198.11|0
1628238890000|2021-08-06 08:34:50|5197.54|5197.54|5197.48|5197.48|5197.54|5197.54|5197.48|5197.48|0
1628238900000|2021-08-06 08:35:00|5197.77|5197.77|5197.2|5197.2|5197.78|5197.78|5196.99|5196.99|0
1628238910000|2021-08-06 08:35:10|5196.73|5196.73|5197.18|5197.18|5197.18|5197.18|5196.73|5196.73|0
1628238920000|2021-08-06 08:35:20|5197.19|5197.19|5197.13|5197.13|5197.19|5197.19|5197.13|5197.13|0
1628238930000|2021-08-06 08:35:30|5198.24|5198.24|5198.47|5198.47|5198.76|5198.76|5198.24|5198.24|0
1628238940000|2021-08-06 08:35:40|5199.05|5199.05|5198.76|5198.76|5199.05|5199.05|5198.76|5198.76|0
1628238960000|2021-08-06 08:36:00|5198.53|5198.53|5200.06|5200.06|5200.06|5200.06|5198.53|5198.53|0
1628238980000|2021-08-06 08:36:20|5200.18|5200.18|5201.18|5201.18|5201.18|5201.18|5200.18|5200.18|0
1628238990000|2021-08-06 08:36:30|5200.7|5200.7|5199.41|5199.41|5200.7|5200.7|5199.41|5199.41|0
1628239020000|2021-08-06 08:37:00|5200.44|5200.44|5200.68|5200.68|5200.68|5200.68|5200.44|5200.44|0
1628239030000|2021-08-06 08:37:10|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|0
1628239040000|2021-08-06 08:37:20|5201.11|5201.11|5201.14|5201.14|5201.18|5201.18|5201.11|5201.11|0
1628239050000|2021-08-06 08:37:30|5201.43|5201.43|5201.16|5201.16|5201.43|5201.43|5201.14|5201.14|0
1628239060000|2021-08-06 08:37:40|5201.74|5201.74|5201.45|5201.45|5201.74|5201.74|5201.45|5201.45|0
1628239070000|2021-08-06 08:37:50|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|0
1628239080000|2021-08-06 08:38:00|5201.14|5201.14|5200.09|5200.09|5201.14|5201.14|5200.09|5200.09|0
1628239110000|2021-08-06 08:38:30|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|5199.8|0
1628239130000|2021-08-06 08:38:50|5199.56|5199.56|5199.42|5199.42|5199.56|5199.56|5199.42|5199.42|0
1628239140000|2021-08-06 08:39:00|5199.95|5199.95|5200.24|5200.24|5200.24|5200.24|5199.95|5199.95|0
1628239170000|2021-08-06 08:39:30|5200.32|5200.32|5198.81|5198.81|5200.32|5200.32|5198.81|5198.81|0
1628239180000|2021-08-06 08:39:40|5198.59|5198.59|5198.3|5198.3|5198.59|5198.59|5198.3|5198.3|0
1628239190000|2021-08-06 08:39:50|5198.29|5198.29|5198.25|5198.25|5198.29|5198.29|5198.25|5198.25|0
1628239200000|2021-08-06 08:40:00|5198.22|5198.22|5198.22|5198.22|5198.22|5198.22|5198.22|5198.22|0
1628239210000|2021-08-06 08:40:10|5196.09|5196.09|5196.31|5196.31|5196.31|5196.31|5196.09|5196.09|0
1628239220000|2021-08-06 08:40:20|5197.48|5197.48|5197.5|5197.5|5197.5|5197.5|5197.48|5197.48|0
1628239240000|2021-08-06 08:40:40|5197.49|5197.49|5196.56|5196.56|5197.49|5197.49|5195.98|5195.98|0
1628239260000|2021-08-06 08:41:00|5196.54|5196.54|5196.53|5196.53|5196.6|5196.6|5196.53|5196.53|0
1628239270000|2021-08-06 08:41:10|5196.76|5196.76|5197.56|5197.56|5197.56|5197.56|5196.76|5196.76|0
1628239280000|2021-08-06 08:41:20|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|0
1628239320000|2021-08-06 08:42:00|5198.47|5198.47|5198.69|5198.69|5198.69|5198.69|5198.47|5198.47|0
1628239330000|2021-08-06 08:42:10|5198.98|5198.98|5199.79|5199.79|5199.79|5199.79|5198.98|5198.98|0
1628239340000|2021-08-06 08:42:20|5199.58|5199.58|5199.79|5199.79|5199.79|5199.79|5199.5|5199.5|0
1628239350000|2021-08-06 08:42:30|5199.5|5199.5|5199.05|5199.05|5199.79|5199.79|5199.05|5199.05|0
1628239360000|2021-08-06 08:42:40|5199.72|5199.72|5200.3|5200.3|5200.3|5200.3|5199.72|5199.72|0
1628239370000|2021-08-06 08:42:50|5200.59|5200.59|5200.66|5200.66|5200.88|5200.88|5200.59|5200.59|0
1628239380000|2021-08-06 08:43:00|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|0
1628239390000|2021-08-06 08:43:10|5200.11|5200.11|5199.82|5199.82|5200.11|5200.11|5199.82|5199.82|0
1628239400000|2021-08-06 08:43:20|5199.34|5199.34|5199.34|5199.34|5199.34|5199.34|5199.34|5199.34|0
1628239410000|2021-08-06 08:43:30|5199.1|5199.1|5199.1|5199.1|5199.1|5199.1|5199.1|5199.1|0
1628239430000|2021-08-06 08:43:50|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|0
1628239440000|2021-08-06 08:44:00|5198.86|5198.86|5198.86|5198.86|5198.86|5198.86|5198.86|5198.86|0
1628239450000|2021-08-06 08:44:10|5199.15|5199.15|5199.61|5199.61|5199.61|5199.61|5198.81|5198.81|0
1628239460000|2021-08-06 08:44:20|5199.32|5199.32|5199.32|5199.32|5199.32|5199.32|5199.32|5199.32|0
1628239470000|2021-08-06 08:44:30|5199.03|5199.03|5199.03|5199.03|5199.03|5199.03|5199.03|5199.03|0
1628239490000|2021-08-06 08:44:50|5199.48|5199.48|5200.06|5200.06|5200.64|5200.64|5199.48|5199.48|0
1628239520000|2021-08-06 08:45:20|5200.27|5200.27|5200.06|5200.06|5200.27|5200.27|5199.99|5199.99|0
1628239530000|2021-08-06 08:45:30|5199.77|5199.77|5199.08|5199.08|5199.99|5199.99|5199.08|5199.08|0
1628239540000|2021-08-06 08:45:40|5198.5|5198.5|5196.36|5196.36|5198.74|5198.74|5196.36|5196.36|0
1628239560000|2021-08-06 08:46:00|5196.38|5196.38|5198.38|5198.38|5198.38|5198.38|5196.38|5196.38|0
1628239570000|2021-08-06 08:46:10|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|0
1628239590000|2021-08-06 08:46:30|5199.17|5199.17|5200.61|5200.61|5200.61|5200.61|5199.17|5199.17|0
1628239600000|2021-08-06 08:46:40|5200.89|5200.89|5201.47|5201.47|5201.47|5201.47|5200.89|5200.89|0
1628239610000|2021-08-06 08:46:50|5201.49|5201.49|5201.2|5201.2|5201.49|5201.49|5201.2|5201.2|0
1628239620000|2021-08-06 08:47:00|5201.89|5201.89|5201.89|5201.89|5202.47|5202.47|5201.89|5201.89|0
1628239630000|2021-08-06 08:47:10|5201.99|5201.99|5202.58|5202.58|5202.58|5202.58|5201.99|5201.99|0
1628239640000|2021-08-06 08:47:20|5202.87|5202.87|5202.87|5202.87|5202.87|5202.87|5202.87|5202.87|0
1628239650000|2021-08-06 08:47:30|5203.38|5203.38|5204.59|5204.59|5204.59|5204.59|5203.09|5203.09|0
1628239660000|2021-08-06 08:47:40|5204.3|5204.3|5204.88|5204.88|5204.88|5204.88|5204.3|5204.3|0
1628239670000|2021-08-06 08:47:50|5204.59|5204.59|5204.45|5204.45|5204.59|5204.59|5204.3|5204.3|0
1628239680000|2021-08-06 08:48:00|5204.49|5204.49|5204.63|5204.63|5204.7|5204.7|5204.49|5204.49|0
1628239690000|2021-08-06 08:48:10|5204.64|5204.64|5205.15|5205.15|5205.15|5205.15|5204.64|5204.64|0
1628239700000|2021-08-06 08:48:20|5205.16|5205.16|5205.15|5205.15|5205.16|5205.16|5205.15|5205.15|0
1628239710000|2021-08-06 08:48:30|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|5205.84|0
1628239720000|2021-08-06 08:48:40|5204.71|5204.71|5204.71|5204.71|5204.71|5204.71|5204.71|5204.71|0
1628239730000|2021-08-06 08:48:50|5204.5|5204.5|5204.5|5204.5|5204.5|5204.5|5204.5|5204.5|0
1628239740000|2021-08-06 08:49:00|5203.63|5203.63|5203.92|5203.92|5203.92|5203.92|5203.63|5203.63|0
1628239750000|2021-08-06 08:49:10|5203.94|5203.94|5204.38|5204.38|5204.4|5204.4|5203.89|5203.89|0
1628239760000|2021-08-06 08:49:20|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|0
1628239770000|2021-08-06 08:49:30|5204.38|5204.38|5203.48|5203.48|5204.38|5204.38|5203.19|5203.19|0
1628239780000|2021-08-06 08:49:40|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.55|5202.55|0
1628239790000|2021-08-06 08:49:50|5202.62|5202.62|5202.62|5202.62|5202.62|5202.62|5202.62|5202.62|0
1628239800000|2021-08-06 08:50:00|5202.39|5202.39|5202.39|5202.39|5202.39|5202.39|5202.39|5202.39|0
1628239810000|2021-08-06 08:50:10|5202.44|5202.44|5202.93|5202.93|5203.8|5203.8|5202.44|5202.44|0
1628239830000|2021-08-06 08:50:30|5202.96|5202.96|5202.96|5202.96|5202.96|5202.96|5202.96|5202.96|0
1628239850000|2021-08-06 08:50:50|5203.18|5203.18|5203.18|5203.18|5203.18|5203.18|5203.18|5203.18|0
1628239860000|2021-08-06 08:51:00|5203.76|5203.76|5204.04|5204.04|5204.04|5204.04|5203.76|5203.76|0
1628239870000|2021-08-06 08:51:10|5204.48|5204.48|5204.48|5204.48|5204.48|5204.48|5204.48|5204.48|0
1628239900000|2021-08-06 08:51:40|5204.76|5204.76|5203.49|5203.49|5204.76|5204.76|5203.49|5203.49|0
1628239910000|2021-08-06 08:51:50|5203.78|5203.78|5204.02|5204.02|5204.02|5204.02|5203.78|5203.78|0
1628239920000|2021-08-06 08:52:00|5203.73|5203.73|5205.09|5205.09|5205.09|5205.09|5203.68|5203.68|0
1628239930000|2021-08-06 08:52:10|5205.13|5205.13|5206.05|5206.05|5206.05|5206.05|5205.13|5205.13|0
1628239940000|2021-08-06 08:52:20|5206.09|5206.09|5206.05|5206.05|5206.09|5206.09|5206.05|5206.05|0
1628239950000|2021-08-06 08:52:30|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|0
1628239960000|2021-08-06 08:52:40|5206.07|5206.07|5206.29|5206.29|5206.29|5206.29|5206.07|5206.07|0
1628239970000|2021-08-06 08:52:50|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|0
1628239980000|2021-08-06 08:53:00|5206.6|5206.6|5206.88|5206.88|5206.88|5206.88|5206.6|5206.6|0
1628239990000|2021-08-06 08:53:10|5206.22|5206.22|5206.22|5206.22|5206.22|5206.22|5206.22|5206.22|0
1628240000000|2021-08-06 08:53:20|5206.23|5206.23|5206.23|5206.23|5206.23|5206.23|5206.23|5206.23|0
1628240010000|2021-08-06 08:53:30|5205.75|5205.75|5205.75|5205.75|5205.75|5205.75|5205.75|5205.75|0
1628240020000|2021-08-06 08:53:40|5205.81|5205.81|5207.54|5207.54|5207.54|5207.54|5205.81|5205.81|0
1628240030000|2021-08-06 08:53:50|5207.55|5207.55|5207.55|5207.55|5208.13|5208.13|5207.55|5207.55|0
1628240050000|2021-08-06 08:54:10|5207.58|5207.58|5209.43|5209.43|5209.43|5209.43|5207.58|5207.58|0
1628240060000|2021-08-06 08:54:20|5209.72|5209.72|5211.07|5211.07|5211.07|5211.07|5209.69|5209.69|0
1628240070000|2021-08-06 08:54:30|5211.13|5211.13|5210.84|5210.84|5211.13|5211.13|5210.55|5210.55|0
1628240080000|2021-08-06 08:54:40|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|0
1628240090000|2021-08-06 08:54:50|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|5210.27|0
1628240100000|2021-08-06 08:55:00|5211.13|5211.13|5209.65|5209.65|5211.13|5211.13|5209.59|5209.59|0
1628240110000|2021-08-06 08:55:10|5209.66|5209.66|5210.46|5210.46|5210.46|5210.46|5209.66|5209.66|0
1628240120000|2021-08-06 08:55:20|5210.49|5210.49|5210.27|5210.27|5210.49|5210.49|5210.27|5210.27|0
1628240130000|2021-08-06 08:55:30|5210.56|5210.56|5211.89|5211.89|5212.76|5212.76|5210.56|5210.56|0
1628240140000|2021-08-06 08:55:40|5212.18|5212.18|5213.66|5213.66|5213.66|5213.66|5211.91|5211.91|0
1628240150000|2021-08-06 08:55:50|5213.73|5213.73|5213.92|5213.92|5214.21|5214.21|5213.73|5213.73|0
1628240160000|2021-08-06 08:56:00|5213.95|5213.95|5215.4|5215.4|5215.4|5215.4|5213.91|5213.91|0
1628240170000|2021-08-06 08:56:10|5215.69|5215.69|5215.32|5215.32|5215.69|5215.69|5215.32|5215.32|0
1628240180000|2021-08-06 08:56:20|5215.08|5215.08|5214.41|5214.41|5215.08|5215.08|5214.41|5214.41|0
1628240190000|2021-08-06 08:56:30|5214.7|5214.7|5215.29|5215.29|5215.29|5215.29|5214.12|5214.12|0
1628240200000|2021-08-06 08:56:40|5215.08|5215.08|5215.08|5215.08|5215.08|5215.08|5215.08|5215.08|0
1628240210000|2021-08-06 08:56:50|5213.83|5213.83|5213.62|5213.62|5213.83|5213.83|5213.62|5213.62|0
1628240220000|2021-08-06 08:57:00|5213.33|5213.33|5213.38|5213.38|5213.38|5213.38|5213.03|5213.03|0
1628240230000|2021-08-06 08:57:10|5213.09|5213.09|5211.87|5211.87|5213.38|5213.38|5211.87|5211.87|0
1628240240000|2021-08-06 08:57:20|5211.39|5211.39|5211.39|5211.39|5211.39|5211.39|5211.1|5211.1|0
1628240250000|2021-08-06 08:57:30|5210.91|5210.91|5211.39|5211.39|5211.39|5211.39|5210.91|5210.91|0
1628240260000|2021-08-06 08:57:40|5211.4|5211.4|5211.4|5211.4|5211.62|5211.62|5211.4|5211.4|0
1628240270000|2021-08-06 08:57:50|5211.19|5211.19|5210.97|5210.97|5211.19|5211.19|5210.97|5210.97|0
1628240280000|2021-08-06 08:58:00|5210.04|5210.04|5209.66|5209.66|5210.04|5210.04|5209.66|5209.66|0
1628240290000|2021-08-06 08:58:10|5209.95|5209.95|5210.52|5210.52|5210.52|5210.52|5209.95|5209.95|0
1628240300000|2021-08-06 08:58:20|5210.81|5210.81|5211.75|5211.75|5211.75|5211.75|5210.81|5210.81|0
1628240310000|2021-08-06 08:58:30|5212.04|5212.04|5211.53|5211.53|5212.04|5212.04|5211.53|5211.53|0
1628240320000|2021-08-06 08:58:40|5210.31|5210.31|5210.55|5210.55|5210.84|5210.84|5210.02|5210.02|0
1628240330000|2021-08-06 08:58:50|5210.57|5210.57|5209.92|5209.92|5210.79|5210.79|5209.92|5209.92|0
1628240340000|2021-08-06 08:59:00|5208.78|5208.78|5208.04|5208.04|5208.78|5208.78|5207.75|5207.75|0
1628240360000|2021-08-06 08:59:20|5208.01|5208.01|5209.55|5209.55|5209.55|5209.55|5207.03|5207.03|0
1628240380000|2021-08-06 08:59:40|5209.49|5209.49|5208|5208|5209.49|5209.49|5208|5208|0
1628240390000|2021-08-06 08:59:50|5207.76|5207.76|5206.9|5206.9|5207.81|5207.81|5206.9|5206.9|0
1628240400000|2021-08-06 09:00:00|5206.43|5206.43|5206.79|5206.79|5207|5207|5206.21|5206.21|0
1628240410000|2021-08-06 09:00:10|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|5206.29|5206.29|0
1628240420000|2021-08-06 09:00:20|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|0
1628240430000|2021-08-06 09:00:30|5206.58|5206.58|5207.8|5207.8|5207.8|5207.8|5206.58|5206.58|0
1628240440000|2021-08-06 09:00:40|5208.04|5208.04|5209.31|5209.31|5209.31|5209.31|5208.04|5208.04|0
1628240450000|2021-08-06 09:00:50|5209.02|5209.02|5208.97|5208.97|5209.55|5209.55|5208.68|5208.68|0
1628240460000|2021-08-06 09:01:00|5208.54|5208.54|5207.27|5207.27|5208.54|5208.54|5207.27|5207.27|0
1628240470000|2021-08-06 09:01:10|5206.98|5206.98|5206.98|5206.98|5206.98|5206.98|5206.98|5206.98|0
1628240480000|2021-08-06 09:01:20|5207.27|5207.27|5207.27|5207.27|5207.27|5207.27|5206.98|5206.98|0
1628240490000|2021-08-06 09:01:30|5207.99|5207.99|5209.47|5209.47|5209.47|5209.47|5207.99|5207.99|0
1628240500000|2021-08-06 09:01:40|5209.7|5209.7|5208.91|5208.91|5209.7|5209.7|5208.91|5208.91|0
1628240510000|2021-08-06 09:01:50|5208.93|5208.93|5209|5209|5209|5209|5208.93|5208.93|0
1628240520000|2021-08-06 09:02:00|5209.02|5209.02|5208.53|5208.53|5209.02|5209.02|5208.44|5208.44|0
1628240530000|2021-08-06 09:02:10|5208.55|5208.55|5209.06|5209.06|5209.36|5209.36|5208.55|5208.55|0
1628240540000|2021-08-06 09:02:20|5209.07|5209.07|5209.81|5209.81|5209.81|5209.81|5209.07|5209.07|0
1628240550000|2021-08-06 09:02:30|5209.85|5209.85|5210.07|5210.07|5210.07|5210.07|5209.47|5209.47|0
1628240560000|2021-08-06 09:02:40|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|0
1628240580000|2021-08-06 09:03:00|5210.29|5210.29|5210.89|5210.89|5211.18|5211.18|5210.25|5210.25|0
1628240590000|2021-08-06 09:03:10|5211.18|5211.18|5210.82|5210.82|5211.18|5211.18|5210.6|5210.6|0
1628240600000|2021-08-06 09:03:20|5211.18|5211.18|5210.23|5210.23|5211.42|5211.42|5209.94|5209.94|0
1628240610000|2021-08-06 09:03:30|5210.47|5210.47|5211.89|5211.89|5212.42|5212.42|5210.47|5210.47|0
1628240630000|2021-08-06 09:03:50|5211.96|5211.96|5211.77|5211.77|5211.96|5211.96|5210.71|5210.71|0
1628240640000|2021-08-06 09:04:00|5211.81|5211.81|5212.02|5212.02|5212.24|5212.24|5211.81|5211.81|0
1628240650000|2021-08-06 09:04:10|5211.97|5211.97|5211.28|5211.28|5211.97|5211.97|5211.28|5211.28|0
1628240660000|2021-08-06 09:04:20|5211.5|5211.5|5211.95|5211.95|5211.95|5211.95|5211.5|5211.5|0
1628240670000|2021-08-06 09:04:30|5211.74|5211.74|5211.74|5211.74|5211.74|5211.74|5211.74|5211.74|0
1628240680000|2021-08-06 09:04:40|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|0
1628240690000|2021-08-06 09:04:50|5212.26|5212.26|5212.31|5212.31|5212.31|5212.31|5212.26|5212.26|0
1628240700000|2021-08-06 09:05:00|5212.89|5212.89|5212.89|5212.89|5212.89|5212.89|5212.89|5212.89|0
1628240710000|2021-08-06 09:05:10|5213.18|5213.18|5213.37|5213.37|5213.95|5213.95|5213.18|5213.18|0
1628240720000|2021-08-06 09:05:20|5213.38|5213.38|5214.4|5214.4|5214.41|5214.41|5213.36|5213.36|0
1628240730000|2021-08-06 09:05:30|5214.37|5214.37|5212.51|5212.51|5214.37|5214.37|5212.51|5212.51|0
1628240740000|2021-08-06 09:05:40|5211.93|5211.93|5212.8|5212.8|5213.09|5213.09|5211.93|5211.93|0
1628240760000|2021-08-06 09:06:00|5212.51|5212.51|5212.58|5212.58|5212.8|5212.8|5212.51|5212.51|0
1628240770000|2021-08-06 09:06:10|5212.8|5212.8|5212.8|5212.8|5212.8|5212.8|5212.56|5212.56|0
1628240780000|2021-08-06 09:06:20|5213.18|5213.18|5213.47|5213.47|5213.94|5213.94|5213.18|5213.18|0
1628240790000|2021-08-06 09:06:30|5213.42|5213.42|5213.1|5213.1|5213.42|5213.42|5213.08|5213.08|0
1628240800000|2021-08-06 09:06:40|5212.19|5212.19|5211.56|5211.56|5212.19|5212.19|5211.56|5211.56|0
1628240810000|2021-08-06 09:06:50|5211.77|5211.77|5212.01|5212.01|5212.01|5212.01|5211.77|5211.77|0
1628240820000|2021-08-06 09:07:00|5211.97|5211.97|5212|5212|5212.01|5212.01|5211.97|5211.97|0
1628240830000|2021-08-06 09:07:10|5212.72|5212.72|5213.18|5213.18|5213.18|5213.18|5212.14|5212.14|0
1628240840000|2021-08-06 09:07:20|5213.47|5213.47|5215.32|5215.32|5215.32|5215.32|5213.47|5213.47|0
1628240860000|2021-08-06 09:07:40|5215.61|5215.61|5216.93|5216.93|5216.93|5216.93|5215.61|5215.61|0
1628240870000|2021-08-06 09:07:50|5216.94|5216.94|5217.19|5217.19|5217.19|5217.19|5216.94|5216.94|0
1628240880000|2021-08-06 09:08:00|5217.22|5217.22|5218|5218|5218|5218|5216.59|5216.59|0
1628240890000|2021-08-06 09:08:10|5218.29|5218.29|5218.05|5218.05|5218.57|5218.57|5218.05|5218.05|0
1628240900000|2021-08-06 09:08:20|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|0
1628240920000|2021-08-06 09:08:40|5216.7|5216.7|5216.66|5216.66|5216.72|5216.72|5216.66|5216.66|0
1628240930000|2021-08-06 09:08:50|5217.11|5217.11|5217.62|5217.62|5217.62|5217.62|5216.9|5216.9|0
1628240940000|2021-08-06 09:09:00|5217.04|5217.04|5216.5|5216.5|5217.36|5217.36|5216.02|5216.02|0
1628240950000|2021-08-06 09:09:10|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|0
1628240960000|2021-08-06 09:09:20|5216.8|5216.8|5217.68|5217.68|5217.68|5217.68|5216.8|5216.8|0
1628240970000|2021-08-06 09:09:30|5217.46|5217.46|5217.46|5217.46|5217.46|5217.46|5217.46|5217.46|0
1628240980000|2021-08-06 09:09:40|5217.1|5217.1|5217.39|5217.39|5217.39|5217.39|5217.1|5217.1|0
1628240990000|2021-08-06 09:09:50|5217.38|5217.38|5217.38|5217.38|5217.38|5217.38|5217.38|5217.38|0
1628241010000|2021-08-06 09:10:10|5217.14|5217.14|5217.14|5217.14|5217.14|5217.14|5217.14|5217.14|0
1628241050000|2021-08-06 09:10:50|5217.17|5217.17|5217.46|5217.46|5217.46|5217.46|5217.17|5217.17|0
1628241070000|2021-08-06 09:11:10|5216.77|5216.77|5216.55|5216.55|5216.77|5216.77|5216.55|5216.55|0
1628241090000|2021-08-06 09:11:30|5216.52|5216.52|5216.21|5216.21|5216.54|5216.54|5215.92|5215.92|0
1628241100000|2021-08-06 09:11:40|5215.92|5215.92|5216|5216|5216|5216|5215.92|5215.92|0
1628241110000|2021-08-06 09:11:50|5216.29|5216.29|5215.59|5215.59|5216.82|5216.82|5215.3|5215.3|0
1628241120000|2021-08-06 09:12:00|5215.87|5215.87|5215.87|5215.87|5216.09|5216.09|5215.87|5215.87|0
1628241130000|2021-08-06 09:12:10|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|0
1628241140000|2021-08-06 09:12:20|5215.8|5215.8|5216.5|5216.5|5216.55|5216.55|5215.8|5215.8|0
1628241150000|2021-08-06 09:12:30|5215.92|5215.92|5216.5|5216.5|5216.5|5216.5|5215.92|5215.92|0
1628241160000|2021-08-06 09:12:40|5216.79|5216.79|5217.22|5217.22|5217.32|5217.32|5216.79|5216.79|0
1628241170000|2021-08-06 09:12:50|5217.79|5217.79|5217.26|5217.26|5217.84|5217.84|5217.26|5217.26|0
1628241180000|2021-08-06 09:13:00|5217.32|5217.32|5217.32|5217.32|5217.32|5217.32|5217.32|5217.32|0
1628241190000|2021-08-06 09:13:10|5217.23|5217.23|5216.75|5216.75|5217.23|5217.23|5216.75|5216.75|0
1628241200000|2021-08-06 09:13:20|5216.83|5216.83|5216.83|5216.83|5216.83|5216.83|5216.83|5216.83|0
1628241210000|2021-08-06 09:13:30|5216.81|5216.81|5221.13|5221.13|5221.13|5221.13|5216.81|5216.81|0
1628241220000|2021-08-06 09:13:40|5221.16|5221.16|5221.71|5221.71|5221.71|5221.71|5221.16|5221.16|0
1628241230000|2021-08-06 09:13:50|5222.22|5222.22|5222.87|5222.87|5223.08|5223.08|5222.22|5222.22|0
1628241240000|2021-08-06 09:14:00|5222.29|5222.29|5221.14|5221.14|5222.29|5222.29|5220.85|5220.85|0
1628241250000|2021-08-06 09:14:10|5221.38|5221.38|5221.85|5221.85|5221.85|5221.85|5221.38|5221.38|0
1628241260000|2021-08-06 09:14:20|5221.75|5221.75|5221.27|5221.27|5221.75|5221.75|5220.98|5220.98|0
1628241270000|2021-08-06 09:14:30|5220.34|5220.34|5220.41|5220.41|5221.06|5221.06|5219.84|5219.84|0
1628241280000|2021-08-06 09:14:40|5219.84|5219.84|5220|5220|5220.05|5220.05|5219.76|5219.76|0
1628241290000|2021-08-06 09:14:50|5220.24|5220.24|5220.24|5220.24|5220.24|5220.24|5220.24|5220.24|0
1628241310000|2021-08-06 09:15:10|5220.25|5220.25|5220.27|5220.27|5220.27|5220.27|5220.25|5220.25|0
1628241320000|2021-08-06 09:15:20|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|5220.26|0
1628241330000|2021-08-06 09:15:30|5220.62|5220.62|5220.91|5220.91|5220.91|5220.91|5220.62|5220.62|0
1628241340000|2021-08-06 09:15:40|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|5221.2|0
1628241350000|2021-08-06 09:15:50|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|0
1628241360000|2021-08-06 09:16:00|5220.99|5220.99|5219.51|5219.51|5220.99|5220.99|5219.22|5219.22|0
1628241370000|2021-08-06 09:16:10|5219.22|5219.22|5219.29|5219.29|5219.51|5219.51|5219.22|5219.22|0
1628241380000|2021-08-06 09:16:20|5218.71|5218.71|5218.18|5218.18|5218.71|5218.71|5218.18|5218.18|0
1628241390000|2021-08-06 09:16:30|5217.28|5217.28|5215.32|5215.32|5217.28|5217.28|5215.32|5215.32|0
1628241400000|2021-08-06 09:16:40|5215.54|5215.54|5215.58|5215.58|5215.58|5215.58|5215.54|5215.54|0
1628241410000|2021-08-06 09:16:50|5215.87|5215.87|5216.21|5216.21|5216.45|5216.45|5215.87|5215.87|0
1628241420000|2021-08-06 09:17:00|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|0
1628241430000|2021-08-06 09:17:10|5215.9|5215.9|5215.66|5215.66|5215.9|5215.9|5215.66|5215.66|0
1628241440000|2021-08-06 09:17:20|5215.08|5215.08|5217.44|5217.44|5217.44|5217.44|5215.08|5215.08|0
1628241450000|2021-08-06 09:17:30|5218.49|5218.49|5218.67|5218.67|5218.67|5218.67|5217.91|5217.91|0
1628241460000|2021-08-06 09:17:40|5218.71|5218.71|5219.14|5219.14|5219.43|5219.43|5218.71|5218.71|0
1628241470000|2021-08-06 09:17:50|5219.19|5219.19|5219.26|5219.26|5219.26|5219.26|5219.19|5219.19|0
1628241480000|2021-08-06 09:18:00|5219.48|5219.48|5219.77|5219.77|5219.77|5219.77|5219.48|5219.48|0
1628241490000|2021-08-06 09:18:10|5219.78|5219.78|5220.02|5220.02|5220.02|5220.02|5219.78|5219.78|0
1628241500000|2021-08-06 09:18:20|5219.81|5219.81|5219.23|5219.23|5219.81|5219.81|5219.23|5219.23|0
1628241510000|2021-08-06 09:18:30|5218.41|5218.41|5218.63|5218.63|5218.92|5218.92|5218.41|5218.41|0
1628241530000|2021-08-06 09:18:50|5219.21|5219.21|5219.78|5219.78|5219.78|5219.78|5219.21|5219.21|0
1628241540000|2021-08-06 09:19:00|5219.5|5219.5|5219.78|5219.78|5219.78|5219.78|5219.26|5219.26|0
1628241570000|2021-08-06 09:19:30|5220.22|5220.22|5220.74|5220.74|5220.74|5220.74|5220.22|5220.22|0
1628241580000|2021-08-06 09:19:40|5221.32|5221.32|5221.03|5221.03|5221.32|5221.32|5221.03|5221.03|0
1628241600000|2021-08-06 09:20:00|5221.25|5221.25|5221.95|5221.95|5221.95|5221.95|5221.25|5221.25|0
1628241620000|2021-08-06 09:20:20|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|0
1628241640000|2021-08-06 09:20:40|5221.95|5221.95|5222.14|5222.14|5222.24|5222.24|5221.95|5221.95|0
1628241650000|2021-08-06 09:20:50|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|0
1628241660000|2021-08-06 09:21:00|5221.98|5221.98|5219.79|5219.79|5221.98|5221.98|5219.79|5219.79|0
1628241670000|2021-08-06 09:21:10|5220|5220|5220|5220|5220|5220|5220|5220|0
1628241680000|2021-08-06 09:21:20|5219.96|5219.96|5219.96|5219.96|5219.96|5219.96|5219.96|5219.96|0
1628241690000|2021-08-06 09:21:30|5219.48|5219.48|5219.52|5219.52|5219.52|5219.52|5219.48|5219.48|0
1628241700000|2021-08-06 09:21:40|5219.23|5219.23|5219.81|5219.81|5219.81|5219.81|5219.23|5219.23|0
1628241720000|2021-08-06 09:22:00|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|0
1628241730000|2021-08-06 09:22:10|5220.05|5220.05|5220.05|5220.05|5220.05|5220.05|5220.05|5220.05|0
1628241750000|2021-08-06 09:22:30|5220.34|5220.34|5221.3|5221.3|5221.88|5221.88|5220.34|5220.34|0
1628241760000|2021-08-06 09:22:40|5221.06|5221.06|5221.06|5221.06|5221.35|5221.35|5220.77|5220.77|0
1628241770000|2021-08-06 09:22:50|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|0
1628241780000|2021-08-06 09:23:00|5220.27|5220.27|5219.75|5219.75|5220.27|5220.27|5219.75|5219.75|0
1628241790000|2021-08-06 09:23:10|5219.17|5219.17|5218.86|5218.86|5219.17|5219.17|5218.86|5218.86|0
1628241800000|2021-08-06 09:23:20|5219.44|5219.44|5219.4|5219.4|5219.44|5219.44|5219.4|5219.4|0
1628241810000|2021-08-06 09:23:30|5219.83|5219.83|5219.85|5219.85|5219.85|5219.85|5219.61|5219.61|0
1628241820000|2021-08-06 09:23:40|5219.56|5219.56|5219.04|5219.04|5219.56|5219.56|5219.04|5219.04|0
1628241850000|2021-08-06 09:24:10|5218.8|5218.8|5218.58|5218.58|5218.8|5218.8|5218.58|5218.58|0
1628241870000|2021-08-06 09:24:30|5218.37|5218.37|5218.08|5218.08|5218.37|5218.37|5217.79|5217.79|0
1628241880000|2021-08-06 09:24:40|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|0
1628241890000|2021-08-06 09:24:50|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|0
1628241900000|2021-08-06 09:25:00|5217.82|5217.82|5218.68|5218.68|5218.68|5218.68|5217.82|5217.82|0
1628241910000|2021-08-06 09:25:10|5218.11|5218.11|5219.42|5219.42|5219.42|5219.42|5218.11|5218.11|0
1628241920000|2021-08-06 09:25:20|5219.71|5219.71|5219.71|5219.71|5219.71|5219.71|5219.71|5219.71|0
1628241930000|2021-08-06 09:25:30|5219.47|5219.47|5220.04|5220.04|5220.14|5220.14|5219.27|5219.27|0
1628241960000|2021-08-06 09:26:00|5220.12|5220.12|5217.31|5217.31|5220.12|5220.12|5217.31|5217.31|0
1628241970000|2021-08-06 09:26:10|5217.53|5217.53|5215.56|5215.56|5217.53|5217.53|5215.56|5215.56|0
1628241980000|2021-08-06 09:26:20|5215.52|5215.52|5215.23|5215.23|5215.52|5215.52|5215.23|5215.23|0
1628241990000|2021-08-06 09:26:30|5215.81|5215.81|5215.23|5215.23|5215.81|5215.81|5214.95|5214.95|0
1628242000000|2021-08-06 09:26:40|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|0
1628242020000|2021-08-06 09:27:00|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|5215.02|5215.02|0
1628242030000|2021-08-06 09:27:10|5214.88|5214.88|5214.8|5214.8|5215.09|5215.09|5214.3|5214.3|0
1628242040000|2021-08-06 09:27:20|5214.51|5214.51|5214.51|5214.51|5214.51|5214.51|5214.51|5214.51|0
1628242050000|2021-08-06 09:27:30|5213.8|5213.8|5213.75|5213.75|5214.04|5214.04|5213.46|5213.46|0
1628242090000|2021-08-06 09:28:10|5213.96|5213.96|5215.12|5215.12|5215.12|5215.12|5213.96|5213.96|0
1628242100000|2021-08-06 09:28:20|5215.41|5215.41|5215.42|5215.42|5215.44|5215.44|5215.13|5215.13|0
1628242140000|2021-08-06 09:29:00|5215.18|5215.18|5215.14|5215.14|5215.18|5215.18|5215.14|5215.14|0
1628242150000|2021-08-06 09:29:10|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|0
1628242160000|2021-08-06 09:29:20|5215.65|5215.65|5215.21|5215.21|5215.65|5215.65|5215.21|5215.21|0
1628242170000|2021-08-06 09:29:30|5215.5|5215.5|5216.01|5216.01|5216.08|5216.08|5215.5|5215.5|0
1628242180000|2021-08-06 09:29:40|5215.72|5215.72|5216.3|5216.3|5216.3|5216.3|5214.9|5214.9|0
1628242190000|2021-08-06 09:29:50|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|5216.01|0
1628242200000|2021-08-06 09:30:00|5215.58|5215.58|5214.6|5214.6|5215.58|5215.58|5214.6|5214.6|0
1628242210000|2021-08-06 09:30:10|5214.36|5214.36|5213.26|5213.26|5214.36|5214.36|5213.06|5213.06|0
1628242240000|2021-08-06 09:30:40|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|0
1628242260000|2021-08-06 09:31:00|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|5213.47|0
1628242270000|2021-08-06 09:31:10|5213.49|5213.49|5216.82|5216.82|5216.82|5216.82|5213.49|5213.49|0
1628242280000|2021-08-06 09:31:20|5216.89|5216.89|5217.37|5217.37|5217.37|5217.37|5216.89|5216.89|0
1628242290000|2021-08-06 09:31:30|5217.43|5217.43|5217.64|5217.64|5217.64|5217.64|5217.43|5217.43|0
1628242300000|2021-08-06 09:31:40|5217.41|5217.41|5217.19|5217.19|5217.41|5217.41|5217.19|5217.19|0
1628242310000|2021-08-06 09:31:50|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|0
1628242320000|2021-08-06 09:32:00|5217.19|5217.19|5217.48|5217.48|5217.48|5217.48|5217.19|5217.19|0
1628242340000|2021-08-06 09:32:20|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|0
1628242360000|2021-08-06 09:32:40|5217.73|5217.73|5218.48|5218.48|5219.23|5219.23|5217.73|5217.73|0
1628242380000|2021-08-06 09:33:00|5218.19|5218.19|5218.63|5218.63|5218.9|5218.9|5218.19|5218.19|0
1628242420000|2021-08-06 09:33:40|5218.34|5218.34|5218.34|5218.34|5218.34|5218.34|5218.34|5218.34|0
1628242430000|2021-08-06 09:33:50|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|0
1628242440000|2021-08-06 09:34:00|5218.27|5218.27|5218.21|5218.21|5218.27|5218.27|5218.21|5218.21|0
1628242450000|2021-08-06 09:34:10|5218.5|5218.5|5219.91|5219.91|5219.91|5219.91|5218.5|5218.5|0
1628242460000|2021-08-06 09:34:20|5220.15|5220.15|5221.79|5221.79|5221.79|5221.79|5219.91|5219.91|0
1628242470000|2021-08-06 09:34:30|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|0
1628242480000|2021-08-06 09:34:40|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|0
1628242500000|2021-08-06 09:35:00|5221.8|5221.8|5222.07|5222.07|5222.07|5222.07|5221.79|5221.79|0
1628242510000|2021-08-06 09:35:10|5222.31|5222.31|5221.55|5221.55|5222.31|5222.31|5221.55|5221.55|0
1628242520000|2021-08-06 09:35:20|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|0
1628242530000|2021-08-06 09:35:30|5220.59|5220.59|5218.9|5218.9|5220.59|5220.59|5218.61|5218.61|0
1628242540000|2021-08-06 09:35:40|5219.16|5219.16|5220.55|5220.55|5220.55|5220.55|5219.16|5219.16|0
1628242550000|2021-08-06 09:35:50|5220.33|5220.33|5222.54|5222.54|5222.54|5222.54|5220.12|5220.12|0
1628242560000|2021-08-06 09:36:00|5221.89|5221.89|5221.96|5221.96|5222.11|5222.11|5221.17|5221.17|0
1628242570000|2021-08-06 09:36:10|5222.44|5222.44|5222.44|5222.44|5222.44|5222.44|5222.44|5222.44|0
1628242580000|2021-08-06 09:36:20|5222.48|5222.48|5222.91|5222.91|5222.91|5222.91|5222.48|5222.48|0
1628242590000|2021-08-06 09:36:30|5222.93|5222.93|5224.03|5224.03|5224.03|5224.03|5222.93|5222.93|0
1628242600000|2021-08-06 09:36:40|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|0
1628242610000|2021-08-06 09:36:50|5224.65|5224.65|5224.14|5224.14|5224.65|5224.65|5224.14|5224.14|0
1628242620000|2021-08-06 09:37:00|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|5224.15|0
1628242630000|2021-08-06 09:37:10|5224.65|5224.65|5225.56|5225.56|5225.56|5225.56|5224.65|5224.65|0
1628242640000|2021-08-06 09:37:20|5225.5|5225.5|5225.5|5225.5|5225.5|5225.5|5225.5|5225.5|0
1628242650000|2021-08-06 09:37:30|5225.29|5225.29|5225.26|5225.26|5225.29|5225.29|5225.26|5225.26|0
1628242660000|2021-08-06 09:37:40|5225.25|5225.25|5224.96|5224.96|5225.25|5225.25|5224.96|5224.96|0
1628242670000|2021-08-06 09:37:50|5225.25|5225.25|5225.28|5225.28|5225.28|5225.28|5225.25|5225.25|0
1628242680000|2021-08-06 09:38:00|5225.79|5225.79|5225.79|5225.79|5225.79|5225.79|5225.79|5225.79|0
1628242690000|2021-08-06 09:38:10|5225.8|5225.8|5225.79|5225.79|5225.8|5225.8|5225.77|5225.77|0
1628242720000|2021-08-06 09:38:40|5226.25|5226.25|5226.32|5226.32|5226.53|5226.53|5226.25|5226.25|0
1628242730000|2021-08-06 09:38:50|5226.61|5226.61|5225.75|5225.75|5226.61|5226.61|5225.75|5225.75|0
1628242740000|2021-08-06 09:39:00|5225.54|5225.54|5224.48|5224.48|5225.54|5225.54|5224.48|5224.48|0
1628242760000|2021-08-06 09:39:20|5224.27|5224.27|5224.05|5224.05|5224.27|5224.27|5224.05|5224.05|0
1628242800000|2021-08-06 09:40:00|5224.79|5224.79|5224.79|5224.79|5224.79|5224.79|5224.79|5224.79|0
1628242820000|2021-08-06 09:40:20|5224.55|5224.55|5224.79|5224.79|5224.79|5224.79|5224.55|5224.55|0
1628242830000|2021-08-06 09:40:30|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|0
1628242840000|2021-08-06 09:40:40|5225.77|5225.77|5226.06|5226.06|5226.06|5226.06|5225.77|5225.77|0
1628242850000|2021-08-06 09:40:50|5226.49|5226.49|5225.56|5225.56|5226.49|5226.49|5225.56|5225.56|0
1628242880000|2021-08-06 09:41:20|5225.27|5225.27|5225.03|5225.03|5225.27|5225.27|5224.82|5224.82|0
1628242900000|2021-08-06 09:41:40|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|0
1628242920000|2021-08-06 09:42:00|5225.38|5225.38|5225.42|5225.42|5225.42|5225.42|5225.38|5225.38|0
1628242930000|2021-08-06 09:42:10|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|0
1628242960000|2021-08-06 09:42:40|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|0
1628242980000|2021-08-06 09:43:00|5225.15|5225.15|5225.37|5225.37|5225.37|5225.37|5225.15|5225.15|0
1628242990000|2021-08-06 09:43:10|5225.66|5225.66|5225.92|5225.92|5225.92|5225.92|5225.66|5225.66|0
1628243000000|2021-08-06 09:43:20|5225.88|5225.88|5225.88|5225.88|5225.88|5225.88|5225.83|5225.83|0
1628243010000|2021-08-06 09:43:30|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|0
1628243020000|2021-08-06 09:43:40|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|0
1628243030000|2021-08-06 09:43:50|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|0
1628243040000|2021-08-06 09:44:00|5226.18|5226.18|5226.41|5226.41|5226.41|5226.41|5226.18|5226.18|0
1628243060000|2021-08-06 09:44:20|5226.2|5226.2|5224.74|5224.74|5226.2|5226.2|5224.74|5224.74|0
1628243070000|2021-08-06 09:44:30|5224.52|5224.52|5224.52|5224.52|5224.52|5224.52|5224.52|5224.52|0
1628243080000|2021-08-06 09:44:40|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|0
1628243090000|2021-08-06 09:44:50|5224.03|5224.03|5222.95|5222.95|5224.31|5224.31|5222.95|5222.95|0
1628243100000|2021-08-06 09:45:00|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|0
1628243110000|2021-08-06 09:45:10|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|0
1628243120000|2021-08-06 09:45:20|5223.28|5223.28|5222.7|5222.7|5223.28|5223.28|5222.7|5222.7|0
1628243130000|2021-08-06 09:45:30|5222.91|5222.91|5223.44|5223.44|5223.44|5223.44|5222.91|5222.91|0
1628243150000|2021-08-06 09:45:50|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|0
1628243160000|2021-08-06 09:46:00|5223.77|5223.77|5222.95|5222.95|5223.77|5223.77|5222.95|5222.95|0
1628243170000|2021-08-06 09:46:10|5222.52|5222.52|5222.52|5222.52|5222.52|5222.52|5222.52|5222.52|0
1628243180000|2021-08-06 09:46:20|5222.81|5222.81|5222.81|5222.81|5222.81|5222.81|5222.81|5222.81|0
1628243190000|2021-08-06 09:46:30|5222.83|5222.83|5222.79|5222.79|5222.83|5222.83|5222.79|5222.79|0
1628243200000|2021-08-06 09:46:40|5223.22|5223.22|5224.68|5224.68|5224.68|5224.68|5223.22|5223.22|0
1628243210000|2021-08-06 09:46:50|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|0
1628243220000|2021-08-06 09:47:00|5225.44|5225.44|5225.2|5225.2|5225.44|5225.44|5225.2|5225.2|0
1628243230000|2021-08-06 09:47:10|5225.18|5225.18|5225.42|5225.42|5225.42|5225.42|5225.18|5225.18|0
1628243240000|2021-08-06 09:47:20|5225.63|5225.63|5225.66|5225.66|5225.67|5225.67|5225.63|5225.63|0
1628243250000|2021-08-06 09:47:30|5225.44|5225.44|5225.44|5225.44|5225.44|5225.44|5225.44|5225.44|0
1628243260000|2021-08-06 09:47:40|5225.66|5225.66|5226.42|5226.42|5226.42|5226.42|5225.66|5225.66|0
1628243270000|2021-08-06 09:47:50|5226.71|5226.71|5228.22|5228.22|5228.22|5228.22|5226.71|5226.71|0
1628243280000|2021-08-06 09:48:00|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|0
1628243290000|2021-08-06 09:48:10|5228.25|5228.25|5229|5229|5229|5229|5228.25|5228.25|0
1628243310000|2021-08-06 09:48:30|5229.64|5229.64|5229.66|5229.66|5229.66|5229.66|5229.64|5229.64|0
1628243340000|2021-08-06 09:49:00|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|0
1628243350000|2021-08-06 09:49:10|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|5229.44|0
1628243360000|2021-08-06 09:49:20|5229.2|5229.2|5229.44|5229.44|5229.44|5229.44|5229.2|5229.2|0
1628243370000|2021-08-06 09:49:30|5228.86|5228.86|5229.73|5229.73|5229.73|5229.73|5228.86|5228.86|0
1628243380000|2021-08-06 09:49:40|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|0
1628243390000|2021-08-06 09:49:50|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|0
1628243400000|2021-08-06 09:50:00|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|0
1628243410000|2021-08-06 09:50:10|5229.82|5229.82|5230.62|5230.62|5230.62|5230.62|5229.82|5229.82|0
1628243420000|2021-08-06 09:50:20|5230.67|5230.67|5230.74|5230.74|5230.74|5230.74|5230.66|5230.66|0
1628243430000|2021-08-06 09:50:30|5230.98|5230.98|5231.72|5231.72|5231.72|5231.72|5230.98|5230.98|0
1628243440000|2021-08-06 09:50:40|5230.98|5230.98|5231.22|5231.22|5231.22|5231.22|5230.98|5230.98|0
1628243450000|2021-08-06 09:50:50|5231.51|5231.51|5231.51|5231.51|5231.51|5231.51|5231.51|5231.51|0
1628243460000|2021-08-06 09:51:00|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|0
1628243480000|2021-08-06 09:51:20|5231.25|5231.25|5231.52|5231.52|5231.52|5231.52|5231.25|5231.25|0
1628243490000|2021-08-06 09:51:30|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|5231.23|0
1628243520000|2021-08-06 09:52:00|5230.76|5230.76|5231.12|5231.12|5231.12|5231.12|5230.54|5230.54|0
1628243530000|2021-08-06 09:52:10|5230.25|5230.25|5230.99|5230.99|5230.99|5230.99|5230.25|5230.25|0
1628243540000|2021-08-06 09:52:20|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|0
1628243550000|2021-08-06 09:52:30|5231.21|5231.21|5231.57|5231.57|5232.08|5232.08|5231.21|5231.21|0
1628243570000|2021-08-06 09:52:50|5232|5232|5232|5232|5232|5232|5232|5232|0
1628243580000|2021-08-06 09:53:00|5232.24|5232.24|5232.77|5232.77|5232.77|5232.77|5232.24|5232.24|0
1628243590000|2021-08-06 09:53:10|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|5233.06|0
1628243600000|2021-08-06 09:53:20|5233.27|5233.27|5233.27|5233.27|5233.27|5233.27|5233.27|5233.27|0
1628243620000|2021-08-06 09:53:40|5233.35|5233.35|5233.26|5233.26|5233.35|5233.35|5233.26|5233.26|0
1628243630000|2021-08-06 09:53:50|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|0
1628243640000|2021-08-06 09:54:00|5232.78|5232.78|5232.57|5232.57|5232.78|5232.78|5232.28|5232.28|0
1628243650000|2021-08-06 09:54:10|5231.99|5231.99|5231.01|5231.01|5231.99|5231.99|5231.01|5231.01|0
1628243660000|2021-08-06 09:54:20|5231.22|5231.22|5232.23|5232.23|5232.23|5232.23|5231.22|5231.22|0
1628243680000|2021-08-06 09:54:40|5232.19|5232.19|5232.2|5232.2|5232.27|5232.27|5232.13|5232.13|0
1628243690000|2021-08-06 09:54:50|5232.21|5232.21|5232.03|5232.03|5232.25|5232.25|5232.03|5232.03|0
1628243700000|2021-08-06 09:55:00|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|0
1628243710000|2021-08-06 09:55:10|5231.8|5231.8|5231.78|5231.78|5231.8|5231.8|5231.78|5231.78|0
1628243730000|2021-08-06 09:55:30|5232.07|5232.07|5232.09|5232.09|5232.09|5232.09|5232.07|5232.07|0
1628243750000|2021-08-06 09:55:50|5232.12|5232.12|5231.31|5231.31|5232.13|5232.13|5231.31|5231.31|0
1628243760000|2021-08-06 09:56:00|5231.58|5231.58|5232.1|5232.1|5232.1|5232.1|5231.58|5231.58|0
1628243770000|2021-08-06 09:56:10|5232.15|5232.15|5232.16|5232.16|5232.16|5232.16|5232.15|5232.15|0
1628243800000|2021-08-06 09:56:40|5233.75|5233.75|5234.4|5234.4|5234.4|5234.4|5233.44|5233.44|0
1628243810000|2021-08-06 09:56:50|5234.83|5234.83|5234.83|5234.83|5234.83|5234.83|5234.83|5234.83|0
1628243820000|2021-08-06 09:57:00|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|0
1628243830000|2021-08-06 09:57:10|5234.58|5234.58|5235.18|5235.18|5235.18|5235.18|5234.58|5234.58|0
1628243840000|2021-08-06 09:57:20|5235.15|5235.15|5234.86|5234.86|5235.15|5235.15|5234.86|5234.86|0
1628243850000|2021-08-06 09:57:30|5234.9|5234.9|5237.84|5237.84|5237.84|5237.84|5234.9|5234.9|0
1628243860000|2021-08-06 09:57:40|5237.55|5237.55|5237.57|5237.57|5237.79|5237.79|5237.55|5237.55|0
1628243870000|2021-08-06 09:57:50|5237.79|5237.79|5237.79|5237.79|5237.79|5237.79|5237.79|5237.79|0
1628243880000|2021-08-06 09:58:00|5237.21|5237.21|5235.89|5235.89|5237.21|5237.21|5235.89|5235.89|0
1628243890000|2021-08-06 09:58:10|5235.68|5235.68|5236.25|5236.25|5236.25|5236.25|5235.68|5235.68|0
1628243910000|2021-08-06 09:58:30|5236.02|5236.02|5236.02|5236.02|5236.02|5236.02|5236.02|5236.02|0
1628243930000|2021-08-06 09:58:50|5236|5236|5234.39|5234.39|5236|5236|5234.39|5234.39|0
1628243950000|2021-08-06 09:59:10|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|0
1628243970000|2021-08-06 09:59:30|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|0
1628243980000|2021-08-06 09:59:40|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|0
1628243990000|2021-08-06 09:59:50|5233.33|5233.33|5233.34|5233.34|5233.34|5233.34|5233.33|5233.33|0
1628244000000|2021-08-06 10:00:00|5233.38|5233.38|5234.09|5234.09|5234.09|5234.09|5233.38|5233.38|0
1628244010000|2021-08-06 10:00:10|5234.96|5234.96|5234.98|5234.98|5234.98|5234.98|5234.96|5234.96|0
1628244020000|2021-08-06 10:00:20|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|0
1628244030000|2021-08-06 10:00:30|5233.28|5233.28|5234.36|5234.36|5234.36|5234.36|5233.28|5233.28|0
1628244040000|2021-08-06 10:00:40|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|0
1628244050000|2021-08-06 10:00:50|5234.05|5234.05|5234.02|5234.02|5234.05|5234.05|5234.02|5234.02|0
1628244060000|2021-08-06 10:01:00|5234.31|5234.31|5233.64|5233.64|5234.31|5234.31|5233.06|5233.06|0
1628244090000|2021-08-06 10:01:30|5233.62|5233.62|5233.47|5233.47|5233.62|5233.62|5233.4|5233.4|0
1628244100000|2021-08-06 10:01:40|5233.45|5233.45|5232.71|5232.71|5233.45|5233.45|5232.71|5232.71|0
1628244110000|2021-08-06 10:01:50|5232.5|5232.5|5232.71|5232.71|5232.93|5232.93|5232.5|5232.5|0
1628244120000|2021-08-06 10:02:00|5232.13|5232.13|5233.72|5233.72|5233.72|5233.72|5232.13|5232.13|0
1628244130000|2021-08-06 10:02:10|5233.65|5233.65|5235.26|5235.26|5235.26|5235.26|5232.95|5232.95|0
1628244140000|2021-08-06 10:02:20|5235.23|5235.23|5235.24|5235.24|5235.26|5235.26|5235.23|5235.23|0
1628244160000|2021-08-06 10:02:40|5235.5|5235.5|5236.71|5236.71|5236.71|5236.71|5235.5|5235.5|0
1628244180000|2021-08-06 10:03:00|5236.7|5236.7|5236.7|5236.7|5236.7|5236.7|5236.7|5236.7|0
1628244190000|2021-08-06 10:03:10|5236.67|5236.67|5236.43|5236.43|5236.67|5236.67|5236.43|5236.43|0
1628244200000|2021-08-06 10:03:20|5236.14|5236.14|5236.4|5236.4|5236.61|5236.61|5236.14|5236.14|0
1628244230000|2021-08-06 10:03:50|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|5236.18|0
1628244240000|2021-08-06 10:04:00|5235.47|5235.47|5234.39|5234.39|5235.47|5235.47|5234.39|5234.39|0
1628244250000|2021-08-06 10:04:10|5233.95|5233.95|5233.95|5233.95|5233.95|5233.95|5233.95|5233.95|0
1628244270000|2021-08-06 10:04:30|5233.99|5233.99|5234|5234|5234|5234|5233.99|5233.99|0
1628244290000|2021-08-06 10:04:50|5234.29|5234.29|5236.85|5236.85|5236.85|5236.85|5234.29|5234.29|0
1628244300000|2021-08-06 10:05:00|5237.14|5237.14|5237.14|5237.14|5237.14|5237.14|5237.14|5237.14|0
1628244310000|2021-08-06 10:05:10|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|0
1628244330000|2021-08-06 10:05:30|5236.63|5236.63|5236.63|5236.63|5236.63|5236.63|5236.63|5236.63|0
1628244340000|2021-08-06 10:05:40|5237.34|5237.34|5236.61|5236.61|5237.34|5237.34|5236.61|5236.61|0
1628244350000|2021-08-06 10:05:50|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|0
1628244360000|2021-08-06 10:06:00|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|0
1628244380000|2021-08-06 10:06:20|5236.84|5236.84|5236.84|5236.84|5236.84|5236.84|5236.84|5236.84|0
1628244400000|2021-08-06 10:06:40|5237.06|5237.06|5237.64|5237.64|5237.64|5237.64|5237.06|5237.06|0
1628244410000|2021-08-06 10:06:50|5237.35|5237.35|5237.64|5237.64|5237.64|5237.64|5237.35|5237.35|0
1628244440000|2021-08-06 10:07:20|5238.59|5238.59|5238.3|5238.3|5238.59|5238.59|5238.3|5238.3|0
1628244450000|2021-08-06 10:07:30|5238.01|5238.01|5236.55|5236.55|5238.01|5238.01|5236.26|5236.26|0
1628244460000|2021-08-06 10:07:40|5236.84|5236.84|5236.39|5236.39|5236.84|5236.84|5236.39|5236.39|0
1628244470000|2021-08-06 10:07:50|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|0
1628244480000|2021-08-06 10:08:00|5236.22|5236.22|5237.4|5237.4|5237.4|5237.4|5236.22|5236.22|0
1628244490000|2021-08-06 10:08:10|5237.38|5237.38|5236.94|5236.94|5237.38|5237.38|5236.94|5236.94|0
1628244500000|2021-08-06 10:08:20|5236.65|5236.65|5235.95|5235.95|5236.65|5236.65|5235.67|5235.67|0
1628244510000|2021-08-06 10:08:30|5235.94|5235.94|5235.94|5235.94|5235.94|5235.94|5235.94|5235.94|0
1628244520000|2021-08-06 10:08:40|5236.16|5236.16|5236.15|5236.15|5236.16|5236.16|5236.15|5236.15|0
1628244530000|2021-08-06 10:08:50|5236.18|5236.18|5236.22|5236.22|5236.22|5236.22|5236.18|5236.18|0
1628244540000|2021-08-06 10:09:00|5236.43|5236.43|5236.43|5236.43|5236.43|5236.43|5236.43|5236.43|0
1628244550000|2021-08-06 10:09:10|5236.46|5236.46|5236.94|5236.94|5236.94|5236.94|5236.46|5236.46|0
1628244560000|2021-08-06 10:09:20|5237.17|5237.17|5237.39|5237.39|5237.39|5237.39|5237.17|5237.17|0
1628244570000|2021-08-06 10:09:30|5236.91|5236.91|5236.48|5236.48|5236.91|5236.91|5236.48|5236.48|0
1628244590000|2021-08-06 10:09:50|5236.5|5236.5|5235.71|5235.71|5236.5|5236.5|5235.71|5235.71|0
1628244600000|2021-08-06 10:10:00|5236.15|5236.15|5236.15|5236.15|5236.15|5236.15|5236.15|5236.15|0
1628244630000|2021-08-06 10:10:30|5236.16|5236.16|5236.17|5236.17|5236.17|5236.17|5236.16|5236.16|0
1628244640000|2021-08-06 10:10:40|5235.96|5235.96|5237.38|5237.38|5237.38|5237.38|5235.96|5235.96|0
1628244650000|2021-08-06 10:10:50|5237.09|5237.09|5237.76|5237.76|5237.76|5237.76|5237.09|5237.09|0
1628244670000|2021-08-06 10:11:10|5238.04|5238.04|5238.14|5238.14|5238.14|5238.14|5238.04|5238.04|0
1628244690000|2021-08-06 10:11:30|5238.22|5238.22|5239.63|5239.63|5239.63|5239.63|5238.22|5238.22|0
1628244700000|2021-08-06 10:11:40|5239.42|5239.42|5240.83|5240.83|5240.83|5240.83|5239.42|5239.42|0
1628244710000|2021-08-06 10:11:50|5241.07|5241.07|5241.65|5241.65|5241.65|5241.65|5241.07|5241.07|0
1628244720000|2021-08-06 10:12:00|5241.07|5241.07|5240.83|5240.83|5241.36|5241.36|5240.83|5240.83|0
1628244730000|2021-08-06 10:12:10|5240.85|5240.85|5241.07|5241.07|5241.07|5241.07|5240.85|5240.85|0
1628244750000|2021-08-06 10:12:30|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|0
1628244780000|2021-08-06 10:13:00|5240.51|5240.51|5240.75|5240.75|5240.8|5240.8|5240.51|5240.51|0
1628244800000|2021-08-06 10:13:20|5241.32|5241.32|5241.32|5241.32|5241.32|5241.32|5241.32|5241.32|0
1628244810000|2021-08-06 10:13:30|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|0
1628244830000|2021-08-06 10:13:50|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|0
1628244840000|2021-08-06 10:14:00|5242.23|5242.23|5243.42|5243.42|5243.42|5243.42|5242.23|5242.23|0
1628244850000|2021-08-06 10:14:10|5243.21|5243.21|5243.21|5243.21|5243.21|5243.21|5242.92|5242.92|0
1628244860000|2021-08-06 10:14:20|5242.92|5242.92|5242.15|5242.15|5242.92|5242.92|5241.86|5241.86|0
1628244870000|2021-08-06 10:14:30|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|0
1628244880000|2021-08-06 10:14:40|5242.1|5242.1|5242.1|5242.1|5242.1|5242.1|5242.1|5242.1|0
1628244890000|2021-08-06 10:14:50|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|0
1628244900000|2021-08-06 10:15:00|5242.32|5242.32|5241.79|5241.79|5242.32|5242.32|5241.79|5241.79|0
1628244910000|2021-08-06 10:15:10|5241.57|5241.57|5242.1|5242.1|5242.37|5242.37|5241.57|5241.57|0
1628244920000|2021-08-06 10:15:20|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|0
1628244930000|2021-08-06 10:15:30|5241.28|5241.28|5241.57|5241.57|5241.57|5241.57|5241.28|5241.28|0
1628244940000|2021-08-06 10:15:40|5241.59|5241.59|5241.59|5241.59|5241.59|5241.59|5241.59|5241.59|0
1628244950000|2021-08-06 10:15:50|5241.58|5241.58|5241.58|5241.58|5241.58|5241.58|5241.58|5241.58|0
1628244960000|2021-08-06 10:16:00|5241.29|5241.29|5241|5241|5241.29|5241.29|5241|5241|0
1628244970000|2021-08-06 10:16:10|5241.43|5241.43|5241.89|5241.89|5241.89|5241.89|5241.43|5241.43|0
1628245000000|2021-08-06 10:16:40|5242.47|5242.47|5243.88|5243.88|5243.88|5243.88|5242.47|5242.47|0
1628245020000|2021-08-06 10:17:00|5243.45|5243.45|5244.06|5244.06|5244.06|5244.06|5243.45|5243.45|0
1628245030000|2021-08-06 10:17:10|5244.54|5244.54|5245.98|5245.98|5245.98|5245.98|5244.54|5244.54|0
1628245040000|2021-08-06 10:17:20|5246.7|5246.7|5247.54|5247.54|5247.56|5247.56|5246.46|5246.46|0
1628245050000|2021-08-06 10:17:30|5247.57|5247.57|5249.32|5249.32|5249.32|5249.32|5247.57|5247.57|0
1628245060000|2021-08-06 10:17:40|5249.34|5249.34|5251.13|5251.13|5251.13|5251.13|5249.34|5249.34|0
1628245070000|2021-08-06 10:17:50|5251.35|5251.35|5250.88|5250.88|5251.35|5251.35|5250.22|5250.22|0
1628245080000|2021-08-06 10:18:00|5250.91|5250.91|5251.22|5251.22|5251.76|5251.76|5250.91|5250.91|0
1628245090000|2021-08-06 10:18:10|5251.24|5251.24|5250.02|5250.02|5251.24|5251.24|5249.73|5249.73|0
1628245100000|2021-08-06 10:18:20|5250.03|5250.03|5250.88|5250.88|5250.88|5250.88|5250.03|5250.03|0
1628245110000|2021-08-06 10:18:30|5250.89|5250.89|5251.18|5251.18|5251.18|5251.18|5250.89|5250.89|0
1628245120000|2021-08-06 10:18:40|5250.73|5250.73|5250.68|5250.68|5250.73|5250.73|5249.36|5249.36|0
1628245140000|2021-08-06 10:19:00|5250.44|5250.44|5250.44|5250.44|5250.44|5250.44|5250.44|5250.44|0
1628245160000|2021-08-06 10:19:20|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|0
1628245170000|2021-08-06 10:19:30|5249.65|5249.65|5249.65|5249.65|5249.65|5249.65|5249.65|5249.65|0
1628245180000|2021-08-06 10:19:40|5249.41|5249.41|5248.9|5248.9|5249.41|5249.41|5248.9|5248.9|0
1628245190000|2021-08-06 10:19:50|5249.33|5249.33|5249.33|5249.33|5249.33|5249.33|5249.33|5249.33|0
1628245200000|2021-08-06 10:20:00|5249.04|5249.04|5248.32|5248.32|5249.04|5249.04|5248.18|5248.18|0
1628245210000|2021-08-06 10:20:10|5248.54|5248.54|5248.78|5248.78|5248.78|5248.78|5248.54|5248.54|0
1628245230000|2021-08-06 10:20:30|5249.36|5249.36|5249.65|5249.65|5249.65|5249.65|5249.36|5249.36|0
1628245240000|2021-08-06 10:20:40|5250.08|5250.08|5250.34|5250.34|5250.34|5250.34|5250.08|5250.08|0
1628245270000|2021-08-06 10:21:10|5250.58|5250.58|5250.58|5250.58|5250.58|5250.58|5250.58|5250.58|0
1628245280000|2021-08-06 10:21:20|5250.52|5250.52|5252.18|5252.18|5252.18|5252.18|5250.52|5250.52|0
1628245290000|2021-08-06 10:21:30|5252.61|5252.61|5253.04|5253.04|5253.04|5253.04|5252.61|5252.61|0
1628245300000|2021-08-06 10:21:40|5253|5253|5251.77|5251.77|5253|5253|5251.77|5251.77|0
1628245330000|2021-08-06 10:22:10|5251.48|5251.48|5251.48|5251.48|5251.48|5251.48|5251.48|5251.48|0
1628245340000|2021-08-06 10:22:20|5251.03|5251.03|5251.03|5251.03|5251.03|5251.03|5251.03|5251.03|0
1628245370000|2021-08-06 10:22:50|5251.32|5251.32|5251.53|5251.53|5251.53|5251.53|5251.32|5251.32|0
1628245380000|2021-08-06 10:23:00|5251.77|5251.77|5251.56|5251.56|5251.77|5251.77|5251.56|5251.56|0
1628245390000|2021-08-06 10:23:10|5251.77|5251.77|5252.08|5252.08|5252.08|5252.08|5251.77|5251.77|0
1628245400000|2021-08-06 10:23:20|5251.74|5251.74|5252.03|5252.03|5252.03|5252.03|5251.74|5251.74|0
1628245420000|2021-08-06 10:23:40|5251.79|5251.79|5251.58|5251.58|5251.79|5251.79|5251.58|5251.58|0
1628245430000|2021-08-06 10:23:50|5251|5251|5252.44|5252.44|5252.44|5252.44|5251|5251|0
1628245440000|2021-08-06 10:24:00|5252.66|5252.66|5254.18|5254.18|5254.18|5254.18|5252.66|5252.66|0
1628245450000|2021-08-06 10:24:10|5253.6|5253.6|5253.12|5253.12|5253.6|5253.6|5253.12|5253.12|0
1628245460000|2021-08-06 10:24:20|5252.55|5252.55|5252.33|5252.33|5252.55|5252.55|5252.33|5252.33|0
1628245470000|2021-08-06 10:24:30|5252.55|5252.55|5252.83|5252.83|5252.83|5252.83|5252.55|5252.55|0
1628245480000|2021-08-06 10:24:40|5253.12|5253.12|5253.36|5253.36|5253.36|5253.36|5252.21|5252.21|0
1628245490000|2021-08-06 10:24:50|5253.65|5253.65|5253.22|5253.22|5253.65|5253.65|5253.22|5253.22|0
1628245500000|2021-08-06 10:25:00|5252.93|5252.93|5252.93|5252.93|5252.93|5252.93|5252.93|5252.93|0
1628245520000|2021-08-06 10:25:20|5252.45|5252.45|5252.45|5252.45|5252.45|5252.45|5252.45|5252.45|0
1628245530000|2021-08-06 10:25:30|5253.96|5253.96|5253.96|5253.96|5253.96|5253.96|5253.96|5253.96|0
1628245540000|2021-08-06 10:25:40|5253.67|5253.67|5254.47|5254.47|5254.47|5254.47|5253.67|5253.67|0
1628245560000|2021-08-06 10:26:00|5254.18|5254.18|5252.86|5252.86|5254.18|5254.18|5252.86|5252.86|0
1628245570000|2021-08-06 10:26:10|5252.62|5252.62|5253.6|5253.6|5253.6|5253.6|5252.62|5252.62|0
1628245580000|2021-08-06 10:26:20|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|5253.31|0
1628245600000|2021-08-06 10:26:40|5252.83|5252.83|5252.19|5252.19|5252.83|5252.83|5252.19|5252.19|0
1628245610000|2021-08-06 10:26:50|5252.17|5252.17|5252.56|5252.56|5252.58|5252.58|5252.15|5252.15|0
1628245620000|2021-08-06 10:27:00|5252.27|5252.27|5252.27|5252.27|5252.27|5252.27|5252.27|5252.27|0
1628245630000|2021-08-06 10:27:10|5252.51|5252.51|5253.52|5253.52|5253.52|5253.52|5252.51|5252.51|0
1628245640000|2021-08-06 10:27:20|5253.45|5253.45|5253.42|5253.42|5253.74|5253.74|5253.42|5253.42|0
1628245650000|2021-08-06 10:27:30|5253.13|5253.13|5253.13|5253.13|5253.13|5253.13|5253.13|5253.13|0
1628245660000|2021-08-06 10:27:40|5253.1|5253.1|5252.91|5252.91|5253.12|5253.12|5252.91|5252.91|0
1628245670000|2021-08-06 10:27:50|5252.89|5252.89|5252.88|5252.88|5252.91|5252.91|5252.88|5252.88|0
1628245680000|2021-08-06 10:28:00|5253.17|5253.17|5253.17|5253.17|5253.17|5253.17|5253.17|5253.17|0
1628245690000|2021-08-06 10:28:10|5252.37|5252.37|5252.37|5252.37|5252.37|5252.37|5252.37|5252.37|0
1628245700000|2021-08-06 10:28:20|5252.59|5252.59|5252.57|5252.57|5252.59|5252.59|5252.57|5252.57|0
1628245720000|2021-08-06 10:28:40|5252.09|5252.09|5251.88|5251.88|5252.09|5252.09|5251.35|5251.35|0
1628245740000|2021-08-06 10:29:00|5251.86|5251.86|5251.82|5251.82|5251.89|5251.89|5251.72|5251.72|0
1628245750000|2021-08-06 10:29:10|5251.85|5251.85|5250.36|5250.36|5251.85|5251.85|5250.36|5250.36|0
1628245760000|2021-08-06 10:29:20|5250.32|5250.32|5248.76|5248.76|5250.32|5250.32|5248.76|5248.76|0
1628245770000|2021-08-06 10:29:30|5249.05|5249.05|5248.84|5248.84|5249.27|5249.27|5248.84|5248.84|0
1628245780000|2021-08-06 10:29:40|5249.08|5249.08|5249.28|5249.28|5249.28|5249.28|5249.07|5249.07|0
1628245790000|2021-08-06 10:29:50|5249.25|5249.25|5249.25|5249.25|5249.25|5249.25|5249.25|5249.25|0
1628245800000|2021-08-06 10:30:00|5248.29|5248.29|5247.56|5247.56|5248.58|5248.58|5247.56|5247.56|0
1628245810000|2021-08-06 10:30:10|5246.98|5246.98|5247.56|5247.56|5247.56|5247.56|5246.98|5246.98|0
1628245820000|2021-08-06 10:30:20|5248.03|5248.03|5248.97|5248.97|5248.97|5248.97|5248.03|5248.03|0
1628245830000|2021-08-06 10:30:30|5247.7|5247.7|5247.7|5247.7|5247.7|5247.7|5247.7|5247.7|0
1628245840000|2021-08-06 10:30:40|5247.68|5247.68|5247.63|5247.63|5247.68|5247.68|5247.63|5247.63|0
1628245860000|2021-08-06 10:31:00|5247.71|5247.71|5247.45|5247.45|5247.74|5247.74|5247.45|5247.45|0
1628245870000|2021-08-06 10:31:10|5247.24|5247.24|5247.53|5247.53|5247.53|5247.53|5247.24|5247.24|0
1628245900000|2021-08-06 10:31:40|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|0
1628245910000|2021-08-06 10:31:50|5246.73|5246.73|5246.73|5246.73|5246.73|5246.73|5246.73|5246.73|0
1628245920000|2021-08-06 10:32:00|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|0
1628245930000|2021-08-06 10:32:10|5246.83|5246.83|5246.08|5246.08|5246.83|5246.83|5246.04|5246.04|0
1628245940000|2021-08-06 10:32:20|5245.61|5245.61|5245.84|5245.84|5245.84|5245.84|5245.61|5245.61|0
1628245950000|2021-08-06 10:32:30|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|0
1628245960000|2021-08-06 10:32:40|5246.42|5246.42|5246.71|5246.71|5247|5247|5246.42|5246.42|0
1628245970000|2021-08-06 10:32:50|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|0
1628245980000|2021-08-06 10:33:00|5245.92|5245.92|5246.13|5246.13|5246.13|5246.13|5245.92|5245.92|0
1628245990000|2021-08-06 10:33:10|5245.63|5245.63|5245.5|5245.5|5245.8|5245.8|5245.5|5245.5|0
1628246000000|2021-08-06 10:33:20|5245.74|5245.74|5245.74|5245.74|5245.74|5245.74|5245.45|5245.45|0
1628246020000|2021-08-06 10:33:40|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|0
1628246040000|2021-08-06 10:34:00|5244.39|5244.39|5244.11|5244.11|5244.39|5244.39|5244.11|5244.11|0
1628246050000|2021-08-06 10:34:10|5245.45|5245.45|5245.88|5245.88|5245.88|5245.88|5245.45|5245.45|0
1628246060000|2021-08-06 10:34:20|5246.36|5246.36|5246.4|5246.4|5246.44|5246.44|5246.36|5246.36|0
1628246070000|2021-08-06 10:34:30|5246.44|5246.44|5246.46|5246.46|5246.46|5246.46|5246.44|5246.44|0
1628246080000|2021-08-06 10:34:40|5247.32|5247.32|5248.12|5248.12|5248.12|5248.12|5247.32|5247.32|0
1628246090000|2021-08-06 10:34:50|5248.59|5248.59|5249.17|5249.17|5249.17|5249.17|5248.59|5248.59|0
1628246100000|2021-08-06 10:35:00|5248.88|5248.88|5248.03|5248.03|5248.9|5248.9|5248.03|5248.03|0
1628246120000|2021-08-06 10:35:20|5247.74|5247.74|5249.26|5249.26|5249.26|5249.26|5247.74|5247.74|0
1628246140000|2021-08-06 10:35:40|5248.82|5248.82|5249.26|5249.26|5249.26|5249.26|5248.82|5248.82|0
1628246150000|2021-08-06 10:35:50|5249.49|5249.49|5250.4|5250.4|5250.4|5250.4|5249.49|5249.49|0
1628246160000|2021-08-06 10:36:00|5250.63|5250.63|5250.92|5250.92|5250.92|5250.92|5250.63|5250.63|0
1628246170000|2021-08-06 10:36:10|5251.35|5251.35|5250.85|5250.85|5251.35|5251.35|5250.85|5250.85|0
1628246180000|2021-08-06 10:36:20|5250.63|5250.63|5250.63|5250.63|5250.63|5250.63|5250.63|5250.63|0
1628246190000|2021-08-06 10:36:30|5250.42|5250.42|5249.61|5249.61|5250.42|5250.42|5249.61|5249.61|0
1628246200000|2021-08-06 10:36:40|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|0
1628246220000|2021-08-06 10:37:00|5248.6|5248.6|5248.81|5248.81|5248.81|5248.81|5248.6|5248.6|0
1628246230000|2021-08-06 10:37:10|5248.52|5248.52|5248.52|5248.52|5248.52|5248.52|5248.52|5248.52|0
1628246240000|2021-08-06 10:37:20|5248.49|5248.49|5248.46|5248.46|5248.49|5248.49|5248.46|5248.46|0
1628246250000|2021-08-06 10:37:30|5247.96|5247.96|5248.25|5248.25|5248.54|5248.54|5247.96|5247.96|0
1628246260000|2021-08-06 10:37:40|5248.03|5248.03|5247.42|5247.42|5248.03|5248.03|5247.42|5247.42|0
1628246270000|2021-08-06 10:37:50|5247.2|5247.2|5246.34|5246.34|5247.2|5247.2|5246.33|5246.33|0
1628246280000|2021-08-06 10:38:00|5247.21|5247.21|5247.21|5247.21|5247.21|5247.21|5247.21|5247.21|0
1628246290000|2021-08-06 10:38:10|5247.43|5247.43|5246.95|5246.95|5247.43|5247.43|5246.95|5246.95|0
1628246310000|2021-08-06 10:38:30|5247.24|5247.24|5248.29|5248.29|5248.29|5248.29|5247.24|5247.24|0
1628246330000|2021-08-06 10:38:50|5248.38|5248.38|5248.66|5248.66|5249.09|5249.09|5248.38|5248.38|0
1628246340000|2021-08-06 10:39:00|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|0
1628246350000|2021-08-06 10:39:10|5248.8|5248.8|5248.8|5248.8|5248.8|5248.8|5248.8|5248.8|0
1628246380000|2021-08-06 10:39:40|5248.84|5248.84|5249.13|5249.13|5249.13|5249.13|5248.84|5248.84|0
1628246390000|2021-08-06 10:39:50|5249.09|5249.09|5249.06|5249.06|5249.09|5249.09|5249.06|5249.06|0
1628246400000|2021-08-06 10:40:00|5249.35|5249.35|5249.06|5249.06|5249.35|5249.35|5249.06|5249.06|0
1628246410000|2021-08-06 10:40:10|5249.35|5249.35|5249.35|5249.35|5249.35|5249.35|5249.35|5249.35|0
1628246420000|2021-08-06 10:40:20|5249.11|5249.11|5247.15|5247.15|5249.11|5249.11|5247.15|5247.15|0
1628246430000|2021-08-06 10:40:30|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|0
1628246450000|2021-08-06 10:40:50|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|0
1628246460000|2021-08-06 10:41:00|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|0
1628246480000|2021-08-06 10:41:20|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|0
1628246490000|2021-08-06 10:41:30|5246.79|5246.79|5246.08|5246.08|5246.79|5246.79|5246.08|5246.08|0
1628246500000|2021-08-06 10:41:40|5245.79|5245.79|5246.27|5246.27|5246.27|5246.27|5245.79|5245.79|0
1628246510000|2021-08-06 10:41:50|5246.56|5246.56|5246.56|5246.56|5246.56|5246.56|5246.56|5246.56|0
1628246520000|2021-08-06 10:42:00|5246.99|5246.99|5246.99|5246.99|5246.99|5246.99|5246.7|5246.7|0
1628246540000|2021-08-06 10:42:20|5247.02|5247.02|5246.72|5246.72|5247.02|5247.02|5246.72|5246.72|0
1628246560000|2021-08-06 10:42:40|5247.01|5247.01|5247.25|5247.25|5247.25|5247.25|5247.01|5247.01|0
1628246570000|2021-08-06 10:42:50|5246.96|5246.96|5246.96|5246.96|5246.96|5246.96|5246.96|5246.96|0
1628246580000|2021-08-06 10:43:00|5247|5247|5247|5247|5247|5247|5247|5247|0
1628246590000|2021-08-06 10:43:10|5247.03|5247.03|5247.04|5247.04|5247.04|5247.04|5247.03|5247.03|0
1628246600000|2021-08-06 10:43:20|5247.05|5247.05|5247.71|5247.71|5247.71|5247.71|5246.6|5246.6|0
1628246610000|2021-08-06 10:43:30|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|0
1628246620000|2021-08-06 10:43:40|5247.13|5247.13|5247.13|5247.13|5247.13|5247.13|5247.13|5247.13|0
1628246630000|2021-08-06 10:43:50|5247.11|5247.11|5246.9|5246.9|5247.11|5247.11|5246.9|5246.9|0
1628246640000|2021-08-06 10:44:00|5246.32|5246.32|5246.32|5246.32|5246.32|5246.32|5246.32|5246.32|0
1628246650000|2021-08-06 10:44:10|5246.08|5246.08|5245.29|5245.29|5246.08|5246.08|5245.29|5245.29|0
1628246670000|2021-08-06 10:44:30|5245.28|5245.28|5244.77|5244.77|5245.28|5245.28|5244.77|5244.77|0
1628246700000|2021-08-06 10:45:00|5244.55|5244.55|5244.84|5244.84|5244.84|5244.84|5244.26|5244.26|0
1628246710000|2021-08-06 10:45:10|5244.82|5244.82|5244.82|5244.82|5244.82|5244.82|5244.82|5244.82|0
1628246720000|2021-08-06 10:45:20|5244.6|5244.6|5244.6|5244.6|5244.6|5244.6|5244.58|5244.58|0
1628246730000|2021-08-06 10:45:30|5244.39|5244.39|5244.39|5244.39|5244.39|5244.39|5244.39|5244.39|0
1628246760000|2021-08-06 10:46:00|5244.6|5244.6|5244.6|5244.6|5244.6|5244.6|5244.6|5244.6|0
1628246770000|2021-08-06 10:46:10|5244.82|5244.82|5244.52|5244.52|5244.82|5244.82|5244.52|5244.52|0
1628246780000|2021-08-06 10:46:20|5244.06|5244.06|5242.92|5242.92|5244.06|5244.06|5242.92|5242.92|0
1628246790000|2021-08-06 10:46:30|5242.49|5242.49|5242.2|5242.2|5242.49|5242.49|5242.2|5242.2|0
1628246810000|2021-08-06 10:46:50|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|0
1628246820000|2021-08-06 10:47:00|5241.6|5241.6|5241.6|5241.6|5241.6|5241.6|5241.6|5241.6|0
1628246840000|2021-08-06 10:47:20|5240.91|5240.91|5240.91|5240.91|5240.91|5240.91|5240.91|5240.91|0
1628246860000|2021-08-06 10:47:40|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|0
1628246880000|2021-08-06 10:48:00|5240.72|5240.72|5240.72|5240.72|5240.72|5240.72|5240.72|5240.72|0
1628246890000|2021-08-06 10:48:10|5240.96|5240.96|5240.72|5240.72|5240.96|5240.96|5240.72|5240.72|0
1628246900000|2021-08-06 10:48:20|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|5240.49|0
1628246910000|2021-08-06 10:48:30|5240.51|5240.51|5238.81|5238.81|5240.53|5240.53|5238.75|5238.75|0
1628246930000|2021-08-06 10:48:50|5238.33|5238.33|5238.31|5238.31|5238.6|5238.6|5237.88|5237.88|0
1628246940000|2021-08-06 10:49:00|5239.32|5239.32|5239.58|5239.58|5240.01|5240.01|5239.32|5239.32|0
1628246950000|2021-08-06 10:49:10|5239.57|5239.57|5239.55|5239.55|5239.57|5239.57|5239.55|5239.55|0
1628246960000|2021-08-06 10:49:20|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|0
1628246970000|2021-08-06 10:49:30|5239.77|5239.77|5240.35|5240.35|5240.35|5240.35|5239.77|5239.77|0
1628246980000|2021-08-06 10:49:40|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|0
1628247010000|2021-08-06 10:50:10|5240.39|5240.39|5240.08|5240.08|5240.39|5240.39|5240.08|5240.08|0
1628247020000|2021-08-06 10:50:20|5240.1|5240.1|5239.88|5239.88|5240.1|5240.1|5239.88|5239.88|0
1628247040000|2021-08-06 10:50:40|5240.6|5240.6|5241.07|5241.07|5241.07|5241.07|5240.6|5240.6|0
1628247050000|2021-08-06 10:50:50|5241.09|5241.09|5242.24|5242.24|5242.24|5242.24|5241.09|5241.09|0
1628247070000|2021-08-06 10:51:10|5242.67|5242.67|5242.89|5242.89|5242.89|5242.89|5242.67|5242.67|0
1628247090000|2021-08-06 10:51:30|5242.67|5242.67|5242.67|5242.67|5242.67|5242.67|5242.67|5242.67|0
1628247100000|2021-08-06 10:51:40|5243.39|5243.39|5243.39|5243.39|5243.39|5243.39|5243.39|5243.39|0
1628247130000|2021-08-06 10:52:10|5243.6|5243.6|5243.6|5243.6|5243.6|5243.6|5243.6|5243.6|0
1628247140000|2021-08-06 10:52:20|5244.06|5244.06|5244.69|5244.69|5244.69|5244.69|5244.06|5244.06|0
1628247150000|2021-08-06 10:52:30|5244.98|5244.98|5245.18|5245.18|5245.39|5245.39|5244.69|5244.69|0
1628247160000|2021-08-06 10:52:40|5245.14|5245.14|5245.14|5245.14|5245.14|5245.14|5245.14|5245.14|0
1628247170000|2021-08-06 10:52:50|5245.19|5245.19|5245.27|5245.27|5245.27|5245.27|5245.19|5245.19|0
1628247180000|2021-08-06 10:53:00|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|0
1628247190000|2021-08-06 10:53:10|5245.27|5245.27|5245.19|5245.19|5245.27|5245.27|5245.19|5245.19|0
1628247230000|2021-08-06 10:53:50|5245.22|5245.22|5245.24|5245.24|5245.24|5245.24|5245.22|5245.22|0
1628247240000|2021-08-06 10:54:00|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|0
1628247250000|2021-08-06 10:54:10|5245.45|5245.45|5244.97|5244.97|5245.45|5245.45|5244.97|5244.97|0
1628247260000|2021-08-06 10:54:20|5244.75|5244.75|5244.75|5244.75|5244.75|5244.75|5244.75|5244.75|0
1628247270000|2021-08-06 10:54:30|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|0
1628247280000|2021-08-06 10:54:40|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|0
1628247290000|2021-08-06 10:54:50|5245.27|5245.27|5245.27|5245.27|5245.27|5245.27|5245.27|5245.27|0
1628247300000|2021-08-06 10:55:00|5245.03|5245.03|5244.76|5244.76|5245.03|5245.03|5244.76|5244.76|0
1628247310000|2021-08-06 10:55:10|5244.47|5244.47|5244.18|5244.18|5244.47|5244.47|5244.15|5244.15|0
1628247320000|2021-08-06 10:55:20|5244.24|5244.24|5244.25|5244.25|5244.25|5244.25|5244.21|5244.21|0
1628247330000|2021-08-06 10:55:30|5244.49|5244.49|5244.71|5244.71|5244.71|5244.71|5244.49|5244.49|0
1628247370000|2021-08-06 10:56:10|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|0
1628247380000|2021-08-06 10:56:20|5243.82|5243.82|5244|5244|5244|5244|5243.76|5243.76|0
1628247390000|2021-08-06 10:56:30|5244.48|5244.48|5244.48|5244.48|5244.48|5244.48|5244.48|5244.48|0
1628247400000|2021-08-06 10:56:40|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|0
1628247420000|2021-08-06 10:57:00|5246.79|5246.79|5247.07|5247.07|5247.07|5247.07|5246.79|5246.79|0
1628247430000|2021-08-06 10:57:10|5248.01|5248.01|5248.8|5248.8|5248.8|5248.8|5248.01|5248.01|0
1628247440000|2021-08-06 10:57:20|5248.51|5248.51|5248.29|5248.29|5248.51|5248.51|5248.29|5248.29|0
1628247450000|2021-08-06 10:57:30|5248.08|5248.08|5248.09|5248.09|5248.09|5248.09|5248.08|5248.08|0
1628247480000|2021-08-06 10:58:00|5248.52|5248.52|5248.3|5248.3|5248.52|5248.52|5248.3|5248.3|0
1628247490000|2021-08-06 10:58:10|5248.33|5248.33|5248.32|5248.32|5248.33|5248.33|5248.32|5248.32|0
1628247500000|2021-08-06 10:58:20|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|0
1628247510000|2021-08-06 10:58:30|5248.52|5248.52|5250.63|5250.63|5250.85|5250.85|5248.52|5248.52|0
1628247530000|2021-08-06 10:58:50|5250.85|5250.85|5250.85|5250.85|5250.85|5250.85|5250.85|5250.85|0
1628247540000|2021-08-06 10:59:00|5251.14|5251.14|5251.14|5251.14|5251.14|5251.14|5251.14|5251.14|0
1628247560000|2021-08-06 10:59:20|5250.63|5250.63|5250.2|5250.2|5250.63|5250.63|5250.2|5250.2|0
1628247570000|2021-08-06 10:59:30|5250.21|5250.21|5250.64|5250.64|5250.64|5250.64|5250.21|5250.21|0
1628247580000|2021-08-06 10:59:40|5250.85|5250.85|5251.21|5251.21|5251.72|5251.72|5250.85|5250.85|0
1628247590000|2021-08-06 10:59:50|5251|5251|5251|5251|5251|5251|5251|5251|0
1628247600000|2021-08-06 11:00:00|5250.31|5250.31|5250.38|5250.38|5250.38|5250.38|5250.02|5250.02|0
1628247620000|2021-08-06 11:00:20|5250.83|5250.83|5251.29|5251.29|5251.29|5251.29|5250.49|5250.49|0
1628247630000|2021-08-06 11:00:30|5251.07|5251.07|5250.04|5250.04|5251.07|5251.07|5249.8|5249.8|0
1628247640000|2021-08-06 11:00:40|5250.02|5250.02|5249.96|5249.96|5250.02|5250.02|5249.96|5249.96|0
1628247650000|2021-08-06 11:00:50|5249.83|5249.83|5249.82|5249.82|5249.83|5249.83|5249.82|5249.82|0
1628247660000|2021-08-06 11:01:00|5249.53|5249.53|5249.53|5249.53|5249.53|5249.53|5249.53|5249.53|0
1628247670000|2021-08-06 11:01:10|5249.49|5249.49|5249.47|5249.47|5249.49|5249.49|5249.47|5249.47|0
1628247680000|2021-08-06 11:01:20|5249.69|5249.69|5250.22|5250.22|5250.22|5250.22|5249.69|5249.69|0
1628247690000|2021-08-06 11:01:30|5250.3|5250.3|5249.82|5249.82|5250.3|5250.3|5249.82|5249.82|0
1628247700000|2021-08-06 11:01:40|5249.54|5249.54|5248.58|5248.58|5249.54|5249.54|5248.58|5248.58|0
1628247720000|2021-08-06 11:02:00|5248|5248|5248|5248|5248|5248|5248|5248|0
1628247730000|2021-08-06 11:02:10|5248.23|5248.23|5248.23|5248.23|5248.52|5248.52|5248.23|5248.23|0
1628247740000|2021-08-06 11:02:20|5248.22|5248.22|5248.24|5248.24|5248.27|5248.27|5248.22|5248.22|0
1628247750000|2021-08-06 11:02:30|5248.82|5248.82|5249.73|5249.73|5249.73|5249.73|5248.82|5248.82|0
1628247760000|2021-08-06 11:02:40|5249.67|5249.67|5249.61|5249.61|5249.67|5249.67|5249.61|5249.61|0
1628247770000|2021-08-06 11:02:50|5249.32|5249.32|5249.88|5249.88|5249.88|5249.88|5249.32|5249.32|0
1628247780000|2021-08-06 11:03:00|5250.17|5250.17|5248.73|5248.73|5250.17|5250.17|5248.73|5248.73|0
1628247800000|2021-08-06 11:03:20|5248.72|5248.72|5247.76|5247.76|5248.76|5248.76|5247.76|5247.76|0
1628247810000|2021-08-06 11:03:30|5247.74|5247.74|5248.45|5248.45|5248.45|5248.45|5247.74|5247.74|0
1628247820000|2021-08-06 11:03:40|5248.46|5248.46|5248.54|5248.54|5248.54|5248.54|5248.46|5248.46|0
1628247830000|2021-08-06 11:03:50|5248.52|5248.52|5248.51|5248.51|5248.58|5248.58|5248.51|5248.51|0
1628247860000|2021-08-06 11:04:20|5248.49|5248.49|5248.49|5248.49|5248.49|5248.49|5248.45|5248.45|0
1628247870000|2021-08-06 11:04:30|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|0
1628247880000|2021-08-06 11:04:40|5249.74|5249.74|5249.97|5249.97|5250|5250|5249.74|5249.74|0
1628247890000|2021-08-06 11:04:50|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|0
1628247900000|2021-08-06 11:05:00|5249.51|5249.51|5249.7|5249.7|5249.73|5249.73|5249.51|5249.51|0
1628247910000|2021-08-06 11:05:10|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|0
1628247920000|2021-08-06 11:05:20|5249.44|5249.44|5249.99|5249.99|5249.99|5249.99|5249.41|5249.41|0
1628247940000|2021-08-06 11:05:40|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|0
1628247950000|2021-08-06 11:05:50|5249.44|5249.44|5248.94|5248.94|5249.44|5249.44|5248.94|5248.94|0
1628247960000|2021-08-06 11:06:00|5248.96|5248.96|5248.74|5248.74|5248.96|5248.96|5248.74|5248.74|0
1628247980000|2021-08-06 11:06:20|5248.98|5248.98|5249.22|5249.22|5249.22|5249.22|5248.98|5248.98|0
1628247990000|2021-08-06 11:06:30|5249.23|5249.23|5249.25|5249.25|5249.25|5249.25|5249.23|5249.23|0
1628248000000|2021-08-06 11:06:40|5249.46|5249.46|5249.49|5249.49|5249.49|5249.49|5249.44|5249.44|0
1628248010000|2021-08-06 11:06:50|5249.02|5249.02|5247.77|5247.77|5249.02|5249.02|5247.77|5247.77|0
1628248020000|2021-08-06 11:07:00|5248.06|5248.06|5248.06|5248.06|5248.06|5248.06|5248.06|5248.06|0
1628248040000|2021-08-06 11:07:20|5248.35|5248.35|5248.35|5248.35|5248.35|5248.35|5248.35|5248.35|0
1628248050000|2021-08-06 11:07:30|5248.13|5248.13|5246.03|5246.03|5248.13|5248.13|5246.03|5246.03|0
1628248060000|2021-08-06 11:07:40|5246.27|5246.27|5245.69|5245.69|5246.27|5246.27|5245.69|5245.69|0
1628248070000|2021-08-06 11:07:50|5245.12|5245.12|5245.13|5245.13|5245.13|5245.13|5245.12|5245.12|0
1628248080000|2021-08-06 11:08:00|5245.12|5245.12|5245.4|5245.4|5245.4|5245.4|5245.12|5245.12|0
1628248100000|2021-08-06 11:08:20|5245.69|5245.69|5245.69|5245.69|5245.69|5245.69|5245.69|5245.69|0
1628248110000|2021-08-06 11:08:30|5246.86|5246.86|5247.08|5247.08|5247.08|5247.08|5246.86|5246.86|0
1628248150000|2021-08-06 11:09:10|5246.84|5246.84|5246.78|5246.78|5246.84|5246.84|5246.78|5246.78|0
1628248160000|2021-08-06 11:09:20|5247.07|5247.07|5247.32|5247.32|5247.32|5247.32|5247.07|5247.07|0
1628248170000|2021-08-06 11:09:30|5246.65|5246.65|5246.66|5246.66|5246.68|5246.68|5246.65|5246.65|0
1628248180000|2021-08-06 11:09:40|5246.68|5246.68|5246.46|5246.46|5246.71|5246.71|5246.11|5246.11|0
1628248200000|2021-08-06 11:10:00|5246.17|5246.17|5246.18|5246.18|5246.18|5246.18|5246.16|5246.16|0
1628248210000|2021-08-06 11:10:10|5245.9|5245.9|5245.44|5245.44|5245.9|5245.9|5245.44|5245.44|0
1628248220000|2021-08-06 11:10:20|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|0
1628248230000|2021-08-06 11:10:30|5245.19|5245.19|5244.54|5244.54|5245.19|5245.19|5244.54|5244.54|0
1628248250000|2021-08-06 11:10:50|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|0
1628248260000|2021-08-06 11:11:00|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|0
1628248280000|2021-08-06 11:11:20|5242.52|5242.52|5242.31|5242.31|5242.52|5242.52|5242.31|5242.31|0
1628248290000|2021-08-06 11:11:30|5241.73|5241.73|5241.69|5241.69|5241.73|5241.73|5241.69|5241.69|0
1628248310000|2021-08-06 11:11:50|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|0
1628248320000|2021-08-06 11:12:00|5241.69|5241.69|5244.04|5244.04|5244.04|5244.04|5241.69|5241.69|0
1628248330000|2021-08-06 11:12:10|5243.46|5243.46|5244.73|5244.73|5245.24|5245.24|5243.46|5243.46|0
1628248340000|2021-08-06 11:12:20|5244.45|5244.45|5244.27|5244.27|5245.6|5245.6|5244.27|5244.27|0
1628248350000|2021-08-06 11:12:30|5244.31|5244.31|5244.59|5244.59|5244.59|5244.59|5244.31|5244.31|0
1628248360000|2021-08-06 11:12:40|5243.72|5243.72|5243.8|5243.8|5244.09|5244.09|5243.72|5243.72|0
1628248370000|2021-08-06 11:12:50|5243.51|5243.51|5243.62|5243.62|5243.62|5243.62|5243.51|5243.51|0
1628248390000|2021-08-06 11:13:10|5243.41|5243.41|5243.41|5243.41|5243.41|5243.41|5243.41|5243.41|0
1628248400000|2021-08-06 11:13:20|5243.12|5243.12|5243.4|5243.4|5243.41|5243.41|5243.12|5243.12|0
1628248410000|2021-08-06 11:13:30|5242.47|5242.47|5241.68|5241.68|5242.47|5242.47|5241.68|5241.68|0
1628248420000|2021-08-06 11:13:40|5240.48|5240.48|5240.48|5240.48|5240.48|5240.48|5239.62|5239.62|0
1628248430000|2021-08-06 11:13:50|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|0
1628248440000|2021-08-06 11:14:00|5239.9|5239.9|5239.9|5239.9|5239.9|5239.9|5239.9|5239.9|0
1628248460000|2021-08-06 11:14:20|5239.86|5239.86|5238.93|5238.93|5239.86|5239.86|5238.93|5238.93|0
1628248470000|2021-08-06 11:14:30|5238.91|5238.91|5238.95|5238.95|5238.96|5238.96|5238.91|5238.91|0
1628248480000|2021-08-06 11:14:40|5238.38|5238.38|5237.77|5237.77|5238.38|5238.38|5237.77|5237.77|0
1628248490000|2021-08-06 11:14:50|5238.06|5238.06|5237.12|5237.12|5238.06|5238.06|5237.05|5237.05|0
1628248500000|2021-08-06 11:15:00|5236.55|5236.55|5236.98|5236.98|5237.12|5237.12|5236.55|5236.55|0
1628248510000|2021-08-06 11:15:10|5236.91|5236.91|5236.83|5236.83|5236.91|5236.91|5236.83|5236.83|0
1628248520000|2021-08-06 11:15:20|5235.87|5235.87|5235.85|5235.85|5236.16|5236.16|5235.85|5235.85|0
1628248530000|2021-08-06 11:15:30|5235.27|5235.27|5234.55|5234.55|5235.27|5235.27|5234.55|5234.55|0
1628248540000|2021-08-06 11:15:40|5234.34|5234.34|5233.63|5233.63|5234.34|5234.34|5233.47|5233.47|0
1628248550000|2021-08-06 11:15:50|5234.2|5234.2|5234.98|5234.98|5234.98|5234.98|5234.2|5234.2|0
1628248560000|2021-08-06 11:16:00|5234.95|5234.95|5235.69|5235.69|5235.69|5235.69|5234.95|5234.95|0
1628248570000|2021-08-06 11:16:10|5235.65|5235.65|5236.21|5236.21|5236.21|5236.21|5235.63|5235.63|0
1628248580000|2021-08-06 11:16:20|5235.92|5235.92|5235.87|5235.87|5235.95|5235.95|5235.87|5235.87|0
1628248590000|2021-08-06 11:16:30|5235.85|5235.85|5236.4|5236.4|5236.4|5236.4|5235.84|5235.84|0
1628248600000|2021-08-06 11:16:40|5236.45|5236.45|5236.49|5236.49|5236.78|5236.78|5236.45|5236.45|0
1628248610000|2021-08-06 11:16:50|5235.91|5235.91|5235.91|5235.91|5235.91|5235.91|5235.91|5235.91|0
1628248640000|2021-08-06 11:17:20|5236.15|5236.15|5236.64|5236.64|5236.64|5236.64|5236.15|5236.15|0
1628248650000|2021-08-06 11:17:30|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|0
1628248660000|2021-08-06 11:17:40|5237.73|5237.73|5239.03|5239.03|5239.03|5239.03|5237.73|5237.73|0
1628248670000|2021-08-06 11:17:50|5238.93|5238.93|5238.12|5238.12|5239.01|5239.01|5238.12|5238.12|0
1628248680000|2021-08-06 11:18:00|5237.83|5237.83|5237.83|5237.83|5237.83|5237.83|5237.83|5237.83|0
1628248700000|2021-08-06 11:18:20|5237.86|5237.86|5237.9|5237.9|5237.9|5237.9|5237.86|5237.86|0
1628248710000|2021-08-06 11:18:30|5238.41|5238.41|5237.9|5237.9|5238.41|5238.41|5237.9|5237.9|0
1628248720000|2021-08-06 11:18:40|5237.93|5237.93|5237.59|5237.59|5237.93|5237.93|5237.59|5237.59|0
1628248730000|2021-08-06 11:18:50|5237.3|5237.3|5237.59|5237.59|5237.59|5237.59|5237.01|5237.01|0
1628248740000|2021-08-06 11:19:00|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|5238.16|0
1628248760000|2021-08-06 11:19:20|5238.4|5238.4|5239.15|5239.15|5239.15|5239.15|5238.4|5238.4|0
1628248780000|2021-08-06 11:19:40|5239.14|5239.14|5240.6|5240.6|5240.6|5240.6|5239.14|5239.14|0
1628248800000|2021-08-06 11:20:00|5240.36|5240.36|5240.36|5240.36|5240.36|5240.36|5240.36|5240.36|0
1628248860000|2021-08-06 11:21:00|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|0
1628248870000|2021-08-06 11:21:10|5241.55|5241.55|5240.98|5240.98|5241.55|5241.55|5240.98|5240.98|0
1628248880000|2021-08-06 11:21:20|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|0
1628248890000|2021-08-06 11:21:30|5241.28|5241.28|5241.34|5241.34|5241.34|5241.34|5241.25|5241.25|0
1628248920000|2021-08-06 11:22:00|5241.92|5241.92|5241.83|5241.83|5242.37|5242.37|5241.83|5241.83|0
1628248930000|2021-08-06 11:22:10|5241.54|5241.54|5240.97|5240.97|5241.54|5241.54|5240.97|5240.97|0
1628248940000|2021-08-06 11:22:20|5240.68|5240.68|5241.26|5241.26|5241.26|5241.26|5240.68|5240.68|0
1628248950000|2021-08-06 11:22:30|5241.04|5241.04|5240.75|5240.75|5241.04|5241.04|5240.75|5240.75|0
1628248960000|2021-08-06 11:22:40|5241.18|5241.18|5240.94|5240.94|5241.18|5241.18|5240.94|5240.94|0
1628248970000|2021-08-06 11:22:50|5240.95|5240.95|5240.96|5240.96|5240.96|5240.96|5240.95|5240.95|0
1628249010000|2021-08-06 11:23:30|5241.18|5241.18|5241.18|5241.18|5241.18|5241.18|5241.18|5241.18|0
1628249020000|2021-08-06 11:23:40|5241.46|5241.46|5241.75|5241.75|5241.75|5241.75|5241.46|5241.46|0
1628249030000|2021-08-06 11:23:50|5241.99|5241.99|5241.99|5241.99|5241.99|5241.99|5241.99|5241.99|0
1628249040000|2021-08-06 11:24:00|5242.01|5242.01|5241.81|5241.81|5242.05|5242.05|5241.81|5241.81|0
1628249050000|2021-08-06 11:24:10|5241.77|5241.77|5241.98|5241.98|5241.98|5241.98|5241.77|5241.77|0
1628249080000|2021-08-06 11:24:40|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|0
1628249090000|2021-08-06 11:24:50|5241.53|5241.53|5241.53|5241.53|5241.53|5241.53|5241.53|5241.53|0
1628249100000|2021-08-06 11:25:00|5241.63|5241.63|5241.67|5241.67|5243|5243|5241.6|5241.6|0
1628249110000|2021-08-06 11:25:10|5241.64|5241.64|5241.72|5241.72|5241.81|5241.81|5241.54|5241.54|0
1628249120000|2021-08-06 11:25:20|5241.44|5241.44|5241|5241|5241.44|5241.44|5241|5241|0
1628249130000|2021-08-06 11:25:30|5240.72|5240.72|5240.73|5240.73|5240.73|5240.73|5240.72|5240.72|0
1628249140000|2021-08-06 11:25:40|5240.79|5240.79|5241.08|5241.08|5241.08|5241.08|5240.79|5240.79|0
1628249150000|2021-08-06 11:25:50|5240.6|5240.6|5240.63|5240.63|5240.66|5240.66|5240.6|5240.6|0
1628249160000|2021-08-06 11:26:00|5240.66|5240.66|5240.43|5240.43|5240.66|5240.66|5240.37|5240.37|0
1628249170000|2021-08-06 11:26:10|5240.19|5240.19|5240.15|5240.15|5240.25|5240.25|5240.15|5240.15|0
1628249180000|2021-08-06 11:26:20|5239.28|5239.28|5238.97|5238.97|5239.28|5239.28|5238.97|5238.97|0
1628249190000|2021-08-06 11:26:30|5239.19|5239.19|5239.16|5239.16|5239.21|5239.21|5239.15|5239.15|0
1628249200000|2021-08-06 11:26:40|5239.21|5239.21|5239.21|5239.21|5239.21|5239.21|5239.21|5239.21|0
1628249210000|2021-08-06 11:26:50|5239.19|5239.19|5238.76|5238.76|5239.23|5239.23|5238.76|5238.76|0
1628249220000|2021-08-06 11:27:00|5239|5239|5238.95|5238.95|5239|5239|5238.95|5238.95|0
1628249230000|2021-08-06 11:27:10|5238.74|5238.74|5237.73|5237.73|5238.74|5238.74|5237.73|5237.73|0
1628249240000|2021-08-06 11:27:20|5236.56|5236.56|5236.36|5236.36|5236.56|5236.56|5236.34|5236.34|0
1628249250000|2021-08-06 11:27:30|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|5236.12|0
1628249260000|2021-08-06 11:27:40|5236.55|5236.55|5236.55|5236.55|5236.58|5236.58|5236.55|5236.55|0
1628249270000|2021-08-06 11:27:50|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|0
1628249280000|2021-08-06 11:28:00|5237.12|5237.12|5238.58|5238.58|5238.58|5238.58|5237.12|5237.12|0
1628249290000|2021-08-06 11:28:10|5238.8|5238.8|5240.36|5240.36|5240.36|5240.36|5238.8|5238.8|0
1628249300000|2021-08-06 11:28:20|5239.93|5239.93|5241.72|5241.72|5242.18|5242.18|5239.93|5239.93|0
1628249310000|2021-08-06 11:28:30|5242.39|5242.39|5242.22|5242.22|5242.39|5242.39|5242.18|5242.18|0
1628249320000|2021-08-06 11:28:40|5243.34|5243.34|5242.91|5242.91|5243.34|5243.34|5242.91|5242.91|0
1628249330000|2021-08-06 11:28:50|5242.93|5242.93|5244.2|5244.2|5244.41|5244.41|5242.87|5242.87|0
1628249340000|2021-08-06 11:29:00|5243.98|5243.98|5243.69|5243.69|5243.98|5243.98|5243.69|5243.69|0
1628249350000|2021-08-06 11:29:10|5243.21|5243.21|5242.2|5242.2|5243.21|5243.21|5242.2|5242.2|0
1628249370000|2021-08-06 11:29:30|5241.77|5241.77|5241.56|5241.56|5241.77|5241.77|5241.56|5241.56|0
1628249400000|2021-08-06 11:30:00|5241.99|5241.99|5241.54|5241.54|5241.99|5241.99|5241.54|5241.54|0
1628249410000|2021-08-06 11:30:10|5241.3|5241.3|5241.28|5241.28|5241.3|5241.3|5241.28|5241.28|0
1628249450000|2021-08-06 11:30:50|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|5240.54|0
1628249460000|2021-08-06 11:31:00|5240.25|5240.25|5242.12|5242.12|5242.12|5242.12|5240.04|5240.04|0
1628249470000|2021-08-06 11:31:10|5241.69|5241.69|5241.54|5241.54|5242.12|5242.12|5241.54|5241.54|0
1628249480000|2021-08-06 11:31:20|5241.32|5241.32|5240.42|5240.42|5241.32|5241.32|5240.42|5240.42|0
1628249490000|2021-08-06 11:31:30|5240.13|5240.13|5239|5239|5240.13|5240.13|5239|5239|0
1628249500000|2021-08-06 11:31:40|5239.01|5239.01|5238.98|5238.98|5239.01|5239.01|5238.98|5238.98|0
1628249510000|2021-08-06 11:31:50|5238.96|5238.96|5239.01|5239.01|5239.01|5239.01|5238.95|5238.95|0
1628249520000|2021-08-06 11:32:00|5238.92|5238.92|5239.08|5239.08|5239.08|5239.08|5238.86|5238.86|0
1628249530000|2021-08-06 11:32:10|5239.01|5239.01|5239.01|5239.01|5239.01|5239.01|5239.01|5239.01|0
1628249540000|2021-08-06 11:32:20|5239.3|5239.3|5239.51|5239.51|5239.51|5239.51|5239.3|5239.3|0
1628249560000|2021-08-06 11:32:40|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|0
1628249570000|2021-08-06 11:32:50|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|5239.44|0
1628249580000|2021-08-06 11:33:00|5239.73|5239.73|5239.44|5239.44|5239.73|5239.73|5239.44|5239.44|0
1628249600000|2021-08-06 11:33:20|5239.73|5239.73|5240.12|5240.12|5240.12|5240.12|5239.73|5239.73|0
1628249610000|2021-08-06 11:33:30|5240.77|5240.77|5241.72|5241.72|5241.72|5241.72|5240.36|5240.36|0
1628249620000|2021-08-06 11:33:40|5241.94|5241.94|5242.53|5242.53|5242.96|5242.96|5241.51|5241.51|0
1628249650000|2021-08-06 11:34:10|5243|5243|5243|5243|5243|5243|5243|5243|0
1628249660000|2021-08-06 11:34:20|5242.05|5242.05|5242.05|5242.05|5242.05|5242.05|5242.05|5242.05|0
1628249670000|2021-08-06 11:34:30|5242.29|5242.29|5242.24|5242.24|5242.53|5242.53|5242.24|5242.24|0
1628249680000|2021-08-06 11:34:40|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|5242.48|0
1628249700000|2021-08-06 11:35:00|5243.05|5243.05|5243.05|5243.05|5243.05|5243.05|5243.05|5243.05|0
1628249710000|2021-08-06 11:35:10|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|0
1628249720000|2021-08-06 11:35:20|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|0
1628249730000|2021-08-06 11:35:30|5243.67|5243.67|5243.14|5243.14|5243.67|5243.67|5243.14|5243.14|0
1628249740000|2021-08-06 11:35:40|5243.16|5243.16|5243.16|5243.16|5243.16|5243.16|5243.16|5243.16|0
1628249750000|2021-08-06 11:35:50|5243.38|5243.38|5244.69|5244.69|5244.69|5244.69|5243.38|5243.38|0
1628249770000|2021-08-06 11:36:10|5244.22|5244.22|5244.22|5244.22|5244.22|5244.22|5244.22|5244.22|0
1628249780000|2021-08-06 11:36:20|5244.32|5244.32|5244.12|5244.12|5244.32|5244.32|5243.88|5243.88|0
1628249790000|2021-08-06 11:36:30|5244.15|5244.15|5244.15|5244.15|5244.15|5244.15|5244.15|5244.15|0
1628249800000|2021-08-06 11:36:40|5244.13|5244.13|5244.09|5244.09|5244.13|5244.13|5244.09|5244.09|0
1628249810000|2021-08-06 11:36:50|5244.52|5244.52|5244.3|5244.3|5244.52|5244.52|5244.3|5244.3|0
1628249820000|2021-08-06 11:37:00|5244.33|5244.33|5244.07|5244.07|5244.33|5244.33|5244.04|5244.04|0
1628249830000|2021-08-06 11:37:10|5243.62|5243.62|5243.4|5243.4|5243.62|5243.62|5243.4|5243.4|0
1628249840000|2021-08-06 11:37:20|5243.42|5243.42|5242.41|5242.41|5243.42|5243.42|5242.33|5242.33|0
1628249850000|2021-08-06 11:37:30|5242.43|5242.43|5242.48|5242.48|5242.48|5242.48|5242.42|5242.42|0
1628249860000|2021-08-06 11:37:40|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|0
1628249880000|2021-08-06 11:38:00|5242.14|5242.14|5242.09|5242.09|5242.38|5242.38|5242.09|5242.09|0
1628249890000|2021-08-06 11:38:10|5242.04|5242.04|5241.92|5241.92|5242.04|5242.04|5241.92|5241.92|0
1628249900000|2021-08-06 11:38:20|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|0
1628249910000|2021-08-06 11:38:30|5240.76|5240.76|5240.55|5240.55|5240.76|5240.76|5240.55|5240.55|0
1628249920000|2021-08-06 11:38:40|5240.59|5240.59|5241.71|5241.71|5241.71|5241.71|5240.59|5240.59|0
1628249930000|2021-08-06 11:38:50|5241.69|5241.69|5240.76|5240.76|5241.69|5241.69|5240.74|5240.74|0
1628249940000|2021-08-06 11:39:00|5240.71|5240.71|5240.71|5240.71|5240.71|5240.71|5240.71|5240.71|0
1628249950000|2021-08-06 11:39:10|5240.67|5240.67|5240.66|5240.66|5240.67|5240.67|5240.66|5240.66|0
1628249960000|2021-08-06 11:39:20|5240.08|5240.08|5239.22|5239.22|5240.08|5240.08|5239.22|5239.22|0
1628249970000|2021-08-06 11:39:30|5239.17|5239.17|5238.11|5238.11|5239.17|5239.17|5237.93|5237.93|0
1628249980000|2021-08-06 11:39:40|5238.16|5238.16|5238.37|5238.37|5238.37|5238.37|5238.16|5238.16|0
1628249990000|2021-08-06 11:39:50|5238.36|5238.36|5238.1|5238.1|5238.36|5238.36|5238.1|5238.1|0
1628250000000|2021-08-06 11:40:00|5238.32|5238.32|5238.39|5238.39|5238.61|5238.61|5238.32|5238.32|0
1628250010000|2021-08-06 11:40:10|5238.48|5238.48|5238.52|5238.52|5238.52|5238.52|5238.48|5238.48|0
1628250020000|2021-08-06 11:40:20|5238.73|5238.73|5238.72|5238.72|5238.75|5238.75|5238.72|5238.72|0
1628250070000|2021-08-06 11:41:10|5238.43|5238.43|5238.43|5238.43|5238.43|5238.43|5238.43|5238.43|0
1628250090000|2021-08-06 11:41:30|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|0
1628250100000|2021-08-06 11:41:40|5239.92|5239.92|5240.66|5240.66|5240.95|5240.95|5239.92|5239.92|0
1628250110000|2021-08-06 11:41:50|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|0
1628250130000|2021-08-06 11:42:10|5240.42|5240.42|5240.42|5240.42|5240.42|5240.42|5240.42|5240.42|0
1628250140000|2021-08-06 11:42:20|5240.13|5240.13|5239.84|5239.84|5240.13|5240.13|5239.84|5239.84|0
1628250160000|2021-08-06 11:42:40|5239.63|5239.63|5239.84|5239.84|5239.84|5239.84|5239.63|5239.63|0
1628250170000|2021-08-06 11:42:50|5240.13|5240.13|5240.13|5240.13|5240.13|5240.13|5240.13|5240.13|0
1628250190000|2021-08-06 11:43:10|5240.35|5240.35|5240.35|5240.35|5240.35|5240.35|5240.35|5240.35|0
1628250200000|2021-08-06 11:43:20|5240.33|5240.33|5239.09|5239.09|5240.33|5240.33|5239.09|5239.09|0
1628250210000|2021-08-06 11:43:30|5239.13|5239.13|5239.63|5239.63|5239.63|5239.63|5239.13|5239.13|0
1628250220000|2021-08-06 11:43:40|5239.64|5239.64|5239.89|5239.89|5239.89|5239.89|5239.64|5239.64|0
1628250230000|2021-08-06 11:43:50|5239.6|5239.6|5239.61|5239.61|5239.67|5239.67|5239.6|5239.6|0
1628250240000|2021-08-06 11:44:00|5239.55|5239.55|5239.47|5239.47|5239.55|5239.55|5239.43|5239.43|0
1628250250000|2021-08-06 11:44:10|5239.57|5239.57|5239.57|5239.57|5239.57|5239.57|5239.57|5239.57|0
1628250260000|2021-08-06 11:44:20|5239.6|5239.6|5239.61|5239.61|5239.61|5239.61|5239.6|5239.6|0
1628250270000|2021-08-06 11:44:30|5240.72|5240.72|5240.43|5240.43|5240.72|5240.72|5240.43|5240.43|0
1628250310000|2021-08-06 11:45:10|5240.39|5240.39|5240.39|5240.39|5240.39|5240.39|5240.39|5240.39|0
1628250330000|2021-08-06 11:45:30|5240.6|5240.6|5240.89|5240.89|5240.89|5240.89|5240.6|5240.6|0
1628250360000|2021-08-06 11:46:00|5241.13|5241.13|5241.13|5241.13|5241.13|5241.13|5241.13|5241.13|0
1628250390000|2021-08-06 11:46:30|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|0
1628250400000|2021-08-06 11:46:40|5241.21|5241.21|5241.84|5241.84|5241.84|5241.84|5240.98|5240.98|0
1628250410000|2021-08-06 11:46:50|5241.26|5241.26|5241.83|5241.83|5241.84|5241.84|5240.98|5240.98|0
1628250420000|2021-08-06 11:47:00|5242.07|5242.07|5242.09|5242.09|5242.11|5242.11|5242.07|5242.07|0
1628250430000|2021-08-06 11:47:10|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|0
1628250440000|2021-08-06 11:47:20|5241.64|5241.64|5241.64|5241.64|5241.64|5241.64|5241.64|5241.64|0
1628250450000|2021-08-06 11:47:30|5241.68|5241.68|5241.7|5241.7|5241.7|5241.7|5241.68|5241.68|0
1628250460000|2021-08-06 11:47:40|5241.71|5241.71|5241.71|5241.71|5241.71|5241.71|5241.71|5241.71|0
1628250470000|2021-08-06 11:47:50|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|0
1628250480000|2021-08-06 11:48:00|5240.85|5240.85|5240.85|5240.85|5240.85|5240.85|5240.85|5240.85|0
1628250490000|2021-08-06 11:48:10|5240.8|5240.8|5240.8|5240.8|5240.8|5240.8|5240.8|5240.8|0
1628250500000|2021-08-06 11:48:20|5240.83|5240.83|5242.39|5242.39|5242.39|5242.39|5240.83|5240.83|0
1628250510000|2021-08-06 11:48:30|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|0
1628250520000|2021-08-06 11:48:40|5242.45|5242.45|5242.43|5242.43|5242.45|5242.45|5242.4|5242.4|0
1628250530000|2021-08-06 11:48:50|5242.4|5242.4|5242.43|5242.43|5242.43|5242.43|5242.4|5242.4|0
1628250540000|2021-08-06 11:49:00|5242.14|5242.14|5242.14|5242.14|5242.14|5242.14|5242.14|5242.14|0
1628250550000|2021-08-06 11:49:10|5242.17|5242.17|5242.16|5242.16|5242.17|5242.17|5242.16|5242.16|0
1628250560000|2021-08-06 11:49:20|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|5241.94|0
1628250570000|2021-08-06 11:49:30|5241.97|5241.97|5241.94|5241.94|5241.97|5241.97|5241.93|5241.93|0
1628250590000|2021-08-06 11:49:50|5241.95|5241.95|5241.73|5241.73|5241.95|5241.95|5241.73|5241.73|0
1628250600000|2021-08-06 11:50:00|5241.44|5241.44|5239.7|5239.7|5241.44|5241.44|5239.41|5239.41|0
1628250610000|2021-08-06 11:50:10|5239.48|5239.48|5239.24|5239.24|5239.48|5239.48|5239.24|5239.24|0
1628250630000|2021-08-06 11:50:30|5239.26|5239.26|5239.21|5239.21|5239.27|5239.27|5239.21|5239.21|0
1628250640000|2021-08-06 11:50:40|5238.71|5238.71|5238.72|5238.72|5238.72|5238.72|5238.71|5238.71|0
1628250650000|2021-08-06 11:50:50|5238.69|5238.69|5238.74|5238.74|5238.74|5238.74|5238.69|5238.69|0
1628250660000|2021-08-06 11:51:00|5238.75|5238.75|5238.76|5238.76|5238.76|5238.76|5238.74|5238.74|0
1628250670000|2021-08-06 11:51:10|5238.33|5238.33|5238.34|5238.34|5238.34|5238.34|5238.32|5238.32|0
1628250680000|2021-08-06 11:51:20|5238.32|5238.32|5238.34|5238.34|5238.34|5238.34|5238.32|5238.32|0
1628250690000|2021-08-06 11:51:30|5238.35|5238.35|5237.29|5237.29|5238.35|5238.35|5237.29|5237.29|0
1628250700000|2021-08-06 11:51:40|5237.23|5237.23|5236.7|5236.7|5237.25|5237.25|5236.68|5236.68|0
1628250710000|2021-08-06 11:51:50|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|0
1628250730000|2021-08-06 11:52:10|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|0
1628250740000|2021-08-06 11:52:20|5235.88|5235.88|5235.85|5235.85|5236.18|5236.18|5235.85|5235.85|0
1628250760000|2021-08-06 11:52:40|5236.36|5236.36|5237.05|5237.05|5237.05|5237.05|5236.36|5236.36|0
1628250770000|2021-08-06 11:52:50|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|0
1628250790000|2021-08-06 11:53:10|5237.05|5237.05|5237.34|5237.34|5237.34|5237.34|5237.05|5237.05|0
1628250800000|2021-08-06 11:53:20|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|0
1628250820000|2021-08-06 11:53:40|5236.83|5236.83|5237.39|5237.39|5237.41|5237.41|5236.83|5236.83|0
1628250830000|2021-08-06 11:53:50|5237.43|5237.43|5237.99|5237.99|5237.99|5237.99|5237.43|5237.43|0
1628250840000|2021-08-06 11:54:00|5237.98|5237.98|5237.94|5237.94|5237.98|5237.98|5237.94|5237.94|0
1628250850000|2021-08-06 11:54:10|5237.86|5237.86|5237.75|5237.75|5237.86|5237.86|5237.75|5237.75|0
1628250860000|2021-08-06 11:54:20|5237.71|5237.71|5237.69|5237.69|5237.71|5237.71|5237.69|5237.69|0
1628250880000|2021-08-06 11:54:40|5237.74|5237.74|5237.21|5237.21|5237.78|5237.78|5237.21|5237.21|0
1628250890000|2021-08-06 11:54:50|5237.17|5237.17|5234.99|5234.99|5237.17|5237.17|5234.99|5234.99|0
1628250900000|2021-08-06 11:55:00|5235.23|5235.23|5234.8|5234.8|5235.23|5235.23|5234.8|5234.8|0
1628250910000|2021-08-06 11:55:10|5234.84|5234.84|5234.57|5234.57|5234.84|5234.84|5234.55|5234.55|0
1628250940000|2021-08-06 11:55:40|5234.28|5234.28|5234.71|5234.71|5234.71|5234.71|5234.28|5234.28|0
1628250950000|2021-08-06 11:55:50|5235|5235|5235.58|5235.58|5235.58|5235.58|5235|5235|0
1628250960000|2021-08-06 11:56:00|5235.64|5235.64|5235.67|5235.67|5235.67|5235.67|5235.64|5235.64|0
1628250970000|2021-08-06 11:56:10|5235.7|5235.7|5235.71|5235.71|5235.71|5235.71|5235.7|5235.7|0
1628251000000|2021-08-06 11:56:40|5235.23|5235.23|5235.25|5235.25|5235.25|5235.25|5235.21|5235.21|0
1628251010000|2021-08-06 11:56:50|5235.26|5235.26|5235.28|5235.28|5235.28|5235.28|5235.25|5235.25|0
1628251020000|2021-08-06 11:57:00|5235.3|5235.3|5235.3|5235.3|5235.3|5235.3|5235.28|5235.28|0
1628251030000|2021-08-06 11:57:10|5235.32|5235.32|5235.28|5235.28|5235.32|5235.32|5235.28|5235.28|0
1628251040000|2021-08-06 11:57:20|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|0
1628251050000|2021-08-06 11:57:30|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|5234.39|0
1628251060000|2021-08-06 11:57:40|5234.38|5234.38|5233.65|5233.65|5234.41|5234.41|5233.65|5233.65|0
1628251070000|2021-08-06 11:57:50|5233.68|5233.68|5233.66|5233.66|5233.68|5233.68|5233.66|5233.66|0
1628251080000|2021-08-06 11:58:00|5233.88|5233.88|5234.93|5234.93|5234.95|5234.95|5233.88|5233.88|0
1628251090000|2021-08-06 11:58:10|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|0
1628251100000|2021-08-06 11:58:20|5235.39|5235.39|5235.63|5235.63|5235.63|5235.63|5235.39|5235.39|0
1628251110000|2021-08-06 11:58:30|5235.64|5235.64|5235.64|5235.64|5235.64|5235.64|5235.64|5235.64|0
1628251120000|2021-08-06 11:58:40|5236.29|5236.29|5236.26|5236.26|5236.98|5236.98|5236.26|5236.26|0
1628251130000|2021-08-06 11:58:50|5236.69|5236.69|5237.38|5237.38|5237.38|5237.38|5236.69|5236.69|0
1628251140000|2021-08-06 11:59:00|5237.17|5237.17|5236.95|5236.95|5237.17|5237.17|5236.73|5236.73|0
1628251150000|2021-08-06 11:59:10|5236.73|5236.73|5236.73|5236.73|5236.73|5236.73|5236.73|5236.73|0
1628251170000|2021-08-06 11:59:30|5236.76|5236.76|5236.78|5236.78|5236.85|5236.85|5236.73|5236.73|0
1628251180000|2021-08-06 11:59:40|5236.75|5236.75|5236.24|5236.24|5236.76|5236.76|5236.24|5236.24|0
1628251190000|2021-08-06 11:59:50|5236.89|5236.89|5239.01|5239.01|5239.01|5239.01|5236.41|5236.41|0
1628251200000|2021-08-06 12:00:00|5238.53|5238.53|5237.15|5237.15|5238.77|5238.77|5237.15|5237.15|0
1628251210000|2021-08-06 12:00:10|5236.92|5236.92|5236.41|5236.41|5237.15|5237.15|5236.2|5236.2|0
1628251230000|2021-08-06 12:00:30|5236.7|5236.7|5237.13|5237.13|5237.13|5237.13|5236.7|5236.7|0
1628251240000|2021-08-06 12:00:40|5236.92|5236.92|5237.29|5237.29|5237.33|5237.33|5236.88|5236.88|0
1628251250000|2021-08-06 12:00:50|5237.26|5237.26|5237.26|5237.26|5237.7|5237.7|5237.25|5237.25|0
1628251260000|2021-08-06 12:01:00|5237.25|5237.25|5234.77|5234.77|5237.25|5237.25|5234.77|5234.77|0
1628251270000|2021-08-06 12:01:10|5234.7|5234.7|5234.83|5234.83|5234.85|5234.85|5234.67|5234.67|0
1628251280000|2021-08-06 12:01:20|5234.75|5234.75|5234.85|5234.85|5234.92|5234.92|5234.33|5234.33|0
1628251290000|2021-08-06 12:01:30|5234.82|5234.82|5234.4|5234.4|5234.9|5234.9|5234.27|5234.27|0
1628251300000|2021-08-06 12:01:40|5234.31|5234.31|5234.6|5234.6|5234.6|5234.6|5234.31|5234.31|0
1628251310000|2021-08-06 12:01:50|5234.57|5234.57|5234.57|5234.57|5234.57|5234.57|5234.57|5234.57|0
1628251320000|2021-08-06 12:02:00|5234.28|5234.28|5234.03|5234.03|5234.28|5234.28|5234.03|5234.03|0
1628251330000|2021-08-06 12:02:10|5234.01|5234.01|5233.8|5233.8|5234.01|5234.01|5233.7|5233.7|0
1628251340000|2021-08-06 12:02:20|5233.77|5233.77|5233.77|5233.77|5233.88|5233.88|5233.74|5233.74|0
1628251350000|2021-08-06 12:02:30|5233.72|5233.72|5233.06|5233.06|5233.72|5233.72|5232.92|5232.92|0
1628251360000|2021-08-06 12:02:40|5232.96|5232.96|5233.07|5233.07|5233.07|5233.07|5232.91|5232.91|0
1628251370000|2021-08-06 12:02:50|5233.09|5233.09|5233.07|5233.07|5233.13|5233.13|5233.07|5233.07|0
1628251380000|2021-08-06 12:03:00|5232.83|5232.83|5232.45|5232.45|5233.07|5233.07|5232.45|5232.45|0
1628251390000|2021-08-06 12:03:10|5232.44|5232.44|5232.45|5232.45|5232.55|5232.55|5232.42|5232.42|0
1628251400000|2021-08-06 12:03:20|5231.09|5231.09|5231.45|5231.45|5231.45|5231.45|5231.09|5231.09|0
1628251410000|2021-08-06 12:03:30|5231.43|5231.43|5231.72|5231.72|5231.72|5231.72|5231.43|5231.43|0
1628251420000|2021-08-06 12:03:40|5231.73|5231.73|5232.16|5232.16|5232.16|5232.16|5231.73|5231.73|0
1628251430000|2021-08-06 12:03:50|5231.96|5231.96|5232.17|5232.17|5232.17|5232.17|5231.96|5231.96|0
1628251450000|2021-08-06 12:04:10|5232.23|5232.23|5233.48|5233.48|5233.48|5233.48|5232.23|5232.23|0
1628251470000|2021-08-06 12:04:30|5233.38|5233.38|5233.86|5233.86|5233.86|5233.86|5233.38|5233.38|0
1628251480000|2021-08-06 12:04:40|5233.82|5233.82|5233.82|5233.82|5233.82|5233.82|5233.82|5233.82|0
1628251500000|2021-08-06 12:05:00|5233.95|5233.95|5233.71|5233.71|5233.98|5233.98|5233.71|5233.71|0
1628251510000|2021-08-06 12:05:10|5234|5234|5234.22|5234.22|5234.22|5234.22|5234|5234|0
1628251520000|2021-08-06 12:05:20|5234.23|5234.23|5234.25|5234.25|5234.25|5234.25|5234.23|5234.23|0
1628251530000|2021-08-06 12:05:30|5234.29|5234.29|5233.92|5233.92|5234.29|5234.29|5233.71|5233.71|0
1628251550000|2021-08-06 12:05:50|5233.94|5233.94|5233.71|5233.71|5233.95|5233.95|5233.71|5233.71|0
1628251570000|2021-08-06 12:06:10|5233.76|5233.76|5233.49|5233.49|5233.76|5233.76|5233.48|5233.48|0
1628251580000|2021-08-06 12:06:20|5233.52|5233.52|5233.5|5233.5|5233.52|5233.52|5233.5|5233.5|0
1628251590000|2021-08-06 12:06:30|5233.52|5233.52|5234|5234|5234.03|5234.03|5233.52|5233.52|0
1628251610000|2021-08-06 12:06:50|5234.04|5234.04|5234.07|5234.07|5234.07|5234.07|5234.04|5234.04|0
1628251620000|2021-08-06 12:07:00|5234.09|5234.09|5234.09|5234.09|5234.09|5234.09|5234.09|5234.09|0
1628251640000|2021-08-06 12:07:20|5234.06|5234.06|5234.29|5234.29|5234.29|5234.29|5234.05|5234.05|0
1628251650000|2021-08-06 12:07:30|5234.53|5234.53|5234.29|5234.29|5234.53|5234.53|5234.29|5234.29|0
1628251670000|2021-08-06 12:07:50|5234|5234|5234|5234|5234|5234|5234|5234|0
1628251680000|2021-08-06 12:08:00|5234.04|5234.04|5234.01|5234.01|5234.05|5234.05|5234.01|5234.01|0
1628251690000|2021-08-06 12:08:10|5234.3|5234.3|5234.83|5234.83|5234.83|5234.83|5234.3|5234.3|0
1628251700000|2021-08-06 12:08:20|5234.84|5234.84|5234.87|5234.87|5234.87|5234.87|5234.84|5234.84|0
1628251710000|2021-08-06 12:08:30|5235.09|5235.09|5235.38|5235.38|5235.38|5235.38|5235.09|5235.09|0
1628251720000|2021-08-06 12:08:40|5235.35|5235.35|5235.35|5235.35|5235.35|5235.35|5235.35|5235.35|0
1628251740000|2021-08-06 12:09:00|5234.42|5234.42|5233.79|5233.79|5234.42|5234.42|5233.79|5233.79|0
1628251760000|2021-08-06 12:09:20|5234.26|5234.26|5234.55|5234.55|5234.55|5234.55|5234.26|5234.26|0
1628251780000|2021-08-06 12:09:40|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|0
1628251800000|2021-08-06 12:10:00|5234.3|5234.3|5234.75|5234.75|5234.75|5234.75|5234.3|5234.3|0
1628251820000|2021-08-06 12:10:20|5233.96|5233.96|5232.71|5232.71|5233.96|5233.96|5232.71|5232.71|0
1628251830000|2021-08-06 12:10:30|5233|5233|5233.28|5233.28|5233.28|5233.28|5233|5233|0
1628251840000|2021-08-06 12:10:40|5233.5|5233.5|5234.08|5234.08|5234.08|5234.08|5233.5|5233.5|0
1628251850000|2021-08-06 12:10:50|5234.29|5234.29|5233.74|5233.74|5234.32|5234.32|5233.74|5233.74|0
1628251860000|2021-08-06 12:11:00|5234.46|5234.46|5234.45|5234.45|5234.46|5234.46|5234.45|5234.45|0
1628251880000|2021-08-06 12:11:20|5234.42|5234.42|5234.42|5234.42|5234.42|5234.42|5234.42|5234.42|0
1628251900000|2021-08-06 12:11:40|5234.43|5234.43|5234.4|5234.4|5234.72|5234.72|5234.4|5234.4|0
1628251910000|2021-08-06 12:11:50|5234.37|5234.37|5234.01|5234.01|5234.37|5234.37|5234.01|5234.01|0
1628251920000|2021-08-06 12:12:00|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|0
1628251930000|2021-08-06 12:12:10|5233.5|5233.5|5232.81|5232.81|5233.5|5233.5|5232.55|5232.55|0
1628251940000|2021-08-06 12:12:20|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|5233.1|0
1628251950000|2021-08-06 12:12:30|5233.13|5233.13|5233.1|5233.1|5233.13|5233.13|5233.1|5233.1|0
1628251960000|2021-08-06 12:12:40|5232.81|5232.81|5232.83|5232.83|5232.83|5232.83|5232.81|5232.81|0
1628251980000|2021-08-06 12:13:00|5232.8|5232.8|5232.56|5232.56|5232.8|5232.8|5232.51|5232.51|0
1628251990000|2021-08-06 12:13:10|5232.54|5232.54|5232.53|5232.53|5232.54|5232.54|5232.53|5232.53|0
1628252000000|2021-08-06 12:13:20|5232.05|5232.05|5232.05|5232.05|5232.05|5232.05|5232.05|5232.05|0
1628252010000|2021-08-06 12:13:30|5231.04|5231.04|5231.04|5231.04|5231.04|5231.04|5231.04|5231.04|0
1628252020000|2021-08-06 12:13:40|5230.59|5230.59|5230.83|5230.83|5230.88|5230.88|5230.59|5230.59|0
1628252030000|2021-08-06 12:13:50|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|0
1628252040000|2021-08-06 12:14:00|5230.5|5230.5|5230.99|5230.99|5230.99|5230.99|5230.46|5230.46|0
1628252050000|2021-08-06 12:14:10|5231.04|5231.04|5230.97|5230.97|5231.04|5231.04|5230.97|5230.97|0
1628252060000|2021-08-06 12:14:20|5230.68|5230.68|5229.94|5229.94|5230.68|5230.68|5229.94|5229.94|0
1628252070000|2021-08-06 12:14:30|5229.97|5229.97|5230.92|5230.92|5230.92|5230.92|5229.97|5229.97|0
1628252080000|2021-08-06 12:14:40|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|0
1628252090000|2021-08-06 12:14:50|5230.93|5230.93|5230.93|5230.93|5230.96|5230.96|5230.93|5230.93|0
1628252100000|2021-08-06 12:15:00|5230.95|5230.95|5230.93|5230.93|5230.98|5230.98|5230.93|5230.93|0
1628252110000|2021-08-06 12:15:10|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|0
1628252120000|2021-08-06 12:15:20|5230.74|5230.74|5230.79|5230.79|5231.01|5231.01|5230.74|5230.74|0
1628252130000|2021-08-06 12:15:30|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|0
1628252140000|2021-08-06 12:15:40|5231.41|5231.41|5231.86|5231.86|5231.86|5231.86|5231.41|5231.41|0
1628252160000|2021-08-06 12:16:00|5231.57|5231.57|5231.86|5231.86|5232.15|5232.15|5231.57|5231.57|0
1628252170000|2021-08-06 12:16:10|5231.57|5231.57|5231.09|5231.09|5231.57|5231.57|5231.09|5231.09|0
1628252180000|2021-08-06 12:16:20|5230.9|5230.9|5230.9|5230.9|5230.9|5230.9|5230.9|5230.9|0
1628252190000|2021-08-06 12:16:30|5230.61|5230.61|5230.6|5230.6|5230.63|5230.63|5230.6|5230.6|0
1628252200000|2021-08-06 12:16:40|5230.61|5230.61|5230.15|5230.15|5230.65|5230.65|5230.15|5230.15|0
1628252210000|2021-08-06 12:16:50|5229.93|5229.93|5229.92|5229.92|5229.93|5229.93|5229.92|5229.92|0
1628252230000|2021-08-06 12:17:10|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|0
1628252240000|2021-08-06 12:17:20|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|5229.87|0
1628252260000|2021-08-06 12:17:40|5229.58|5229.58|5228.21|5228.21|5229.58|5229.58|5227.15|5227.15|0
1628252280000|2021-08-06 12:18:00|5228|5228|5228|5228|5228|5228|5228|5228|0
1628252290000|2021-08-06 12:18:10|5227.99|5227.99|5227.98|5227.98|5227.99|5227.99|5227.98|5227.98|0
1628252300000|2021-08-06 12:18:20|5227.99|5227.99|5227.86|5227.86|5228.07|5228.07|5227.83|5227.83|0
1628252310000|2021-08-06 12:18:30|5227.83|5227.83|5227.84|5227.84|5227.84|5227.84|5227.82|5227.82|0
1628252320000|2021-08-06 12:18:40|5227.87|5227.87|5227.85|5227.85|5227.87|5227.87|5227.85|5227.85|0
1628252330000|2021-08-06 12:18:50|5227.88|5227.88|5227.87|5227.87|5227.88|5227.88|5227.87|5227.87|0
1628252340000|2021-08-06 12:19:00|5227.85|5227.85|5227.81|5227.81|5227.85|5227.85|5227.81|5227.81|0
1628252350000|2021-08-06 12:19:10|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|5227.84|0
1628252360000|2021-08-06 12:19:20|5227.87|5227.87|5228.15|5228.15|5228.15|5228.15|5227.87|5227.87|0
1628252370000|2021-08-06 12:19:30|5228.37|5228.37|5228.37|5228.37|5228.37|5228.37|5228.37|5228.37|0
1628252380000|2021-08-06 12:19:40|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|0
1628252390000|2021-08-06 12:19:50|5229.35|5229.35|5229.36|5229.36|5229.65|5229.65|5229.35|5229.35|0
1628252400000|2021-08-06 12:20:00|5229.38|5229.38|5229.56|5229.56|5229.59|5229.59|5229.33|5229.33|0
1628252410000|2021-08-06 12:20:10|5229.58|5229.58|5231.01|5231.01|5231.23|5231.23|5229.58|5229.58|0
1628252420000|2021-08-06 12:20:20|5231.03|5231.03|5231.43|5231.43|5231.43|5231.43|5230.74|5230.74|0
1628252430000|2021-08-06 12:20:30|5231.45|5231.45|5231.74|5231.74|5231.82|5231.82|5231.45|5231.45|0
1628252440000|2021-08-06 12:20:40|5231.45|5231.45|5230.92|5230.92|5231.45|5231.45|5230.92|5230.92|0
1628252450000|2021-08-06 12:20:50|5231.13|5231.13|5231.15|5231.15|5231.15|5231.15|5231.13|5231.13|0
1628252460000|2021-08-06 12:21:00|5230.67|5230.67|5230.65|5230.65|5230.67|5230.67|5230.65|5230.65|0
1628252470000|2021-08-06 12:21:10|5230.88|5230.88|5230.45|5230.45|5230.88|5230.88|5230.45|5230.45|0
1628252480000|2021-08-06 12:21:20|5230.69|5230.69|5231.65|5231.65|5231.65|5231.65|5230.69|5230.69|0
1628252490000|2021-08-06 12:21:30|5231.64|5231.64|5231.64|5231.64|5231.64|5231.64|5231.64|5231.64|0
1628252500000|2021-08-06 12:21:40|5231.12|5231.12|5230.59|5230.59|5231.12|5231.12|5230.59|5230.59|0
1628252510000|2021-08-06 12:21:50|5230.37|5230.37|5230.33|5230.33|5230.37|5230.37|5230.33|5230.33|0
1628252520000|2021-08-06 12:22:00|5230.04|5230.04|5230.57|5230.57|5230.57|5230.57|5230.04|5230.04|0
1628252540000|2021-08-06 12:22:20|5229.99|5229.99|5229.73|5229.73|5229.99|5229.99|5229.71|5229.71|0
1628252550000|2021-08-06 12:22:30|5229.26|5229.26|5229.23|5229.23|5229.26|5229.26|5229.23|5229.23|0
1628252560000|2021-08-06 12:22:40|5228.94|5228.94|5228.94|5228.94|5228.94|5228.94|5228.94|5228.94|0
1628252590000|2021-08-06 12:23:10|5229.37|5229.37|5230.49|5230.49|5230.55|5230.55|5229.37|5229.37|0
1628252600000|2021-08-06 12:23:20|5230.48|5230.48|5231.59|5231.59|5231.59|5231.59|5230.46|5230.46|0
1628252610000|2021-08-06 12:23:30|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|5231.66|5231.66|0
1628252620000|2021-08-06 12:23:40|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|5231.82|0
1628252630000|2021-08-06 12:23:50|5231.53|5231.53|5231.49|5231.49|5231.53|5231.53|5231.49|5231.49|0
1628252640000|2021-08-06 12:24:00|5231.41|5231.41|5231.41|5231.41|5231.41|5231.41|5231.41|5231.41|0
1628252650000|2021-08-06 12:24:10|5231.46|5231.46|5231.46|5231.46|5231.49|5231.49|5231.46|5231.46|0
1628252670000|2021-08-06 12:24:30|5231.43|5231.43|5231.43|5231.43|5231.43|5231.43|5231.43|5231.43|0
1628252680000|2021-08-06 12:24:40|5231.48|5231.48|5231.45|5231.45|5231.69|5231.69|5231.45|5231.45|0
1628252690000|2021-08-06 12:24:50|5231.16|5231.16|5231.44|5231.44|5231.47|5231.47|5231.16|5231.16|0
1628252700000|2021-08-06 12:25:00|5231.38|5231.38|5231.37|5231.37|5231.38|5231.38|5231.37|5231.37|0
1628252710000|2021-08-06 12:25:10|5231.66|5231.66|5231.9|5231.9|5233.46|5233.46|5231.66|5231.66|0
1628252720000|2021-08-06 12:25:20|5232.11|5232.11|5232.06|5232.06|5232.11|5232.11|5232.06|5232.06|0
1628252730000|2021-08-06 12:25:30|5232.35|5232.35|5232.65|5232.65|5232.65|5232.65|5232.35|5232.35|0
1628252740000|2021-08-06 12:25:40|5233.13|5233.13|5232.82|5232.82|5233.41|5233.41|5232.38|5232.38|0
1628252760000|2021-08-06 12:26:00|5232.92|5232.92|5234.39|5234.39|5234.39|5234.39|5232.92|5232.92|0
1628252770000|2021-08-06 12:26:10|5234.45|5234.45|5234.69|5234.69|5234.69|5234.69|5234|5234|0
1628252780000|2021-08-06 12:26:20|5234.91|5234.91|5235.19|5235.19|5235.19|5235.19|5234.91|5234.91|0
1628252790000|2021-08-06 12:26:30|5235.2|5235.2|5234.41|5234.41|5235.2|5235.2|5234.12|5234.12|0
1628252800000|2021-08-06 12:26:40|5234.38|5234.38|5234.1|5234.1|5234.38|5234.38|5234.1|5234.1|0
1628252810000|2021-08-06 12:26:50|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|0
1628252820000|2021-08-06 12:27:00|5234.15|5234.15|5234.65|5234.65|5234.65|5234.65|5234.15|5234.15|0
1628252830000|2021-08-06 12:27:10|5234.44|5234.44|5233.72|5233.72|5234.44|5234.44|5233.72|5233.72|0
1628252850000|2021-08-06 12:27:30|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|0
1628252860000|2021-08-06 12:27:40|5232.93|5232.93|5232.88|5232.88|5232.93|5232.93|5232.88|5232.88|0
1628252870000|2021-08-06 12:27:50|5233.17|5233.17|5233.17|5233.17|5233.17|5233.17|5233.17|5233.17|0
1628252880000|2021-08-06 12:28:00|5232.88|5232.88|5231.9|5231.9|5232.88|5232.88|5231.9|5231.9|0
1628252890000|2021-08-06 12:28:10|5231.47|5231.47|5231.45|5231.45|5231.47|5231.47|5231.45|5231.45|0
1628252900000|2021-08-06 12:28:20|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|0
1628252920000|2021-08-06 12:28:40|5231.38|5231.38|5231.38|5231.38|5231.67|5231.67|5231.38|5231.38|0
1628252930000|2021-08-06 12:28:50|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|0
1628252940000|2021-08-06 12:29:00|5231.46|5231.46|5231.45|5231.45|5231.46|5231.46|5231.45|5231.45|0
1628252950000|2021-08-06 12:29:10|5231.42|5231.42|5234.49|5234.49|5234.49|5234.49|5231.42|5231.42|0
1628252960000|2021-08-06 12:29:20|5234.52|5234.52|5234.88|5234.88|5235.09|5235.09|5234.52|5234.52|0
1628252970000|2021-08-06 12:29:30|5235.12|5235.12|5234.2|5234.2|5235.12|5235.12|5234.19|5234.19|0
1628252980000|2021-08-06 12:29:40|5234.23|5234.23|5234.52|5234.52|5234.52|5234.52|5234.23|5234.23|0
1628252990000|2021-08-06 12:29:50|5234.73|5234.73|5233.58|5233.58|5234.73|5234.73|5233.58|5233.58|0
1628253000000|2021-08-06 12:30:00|5233|5233|5237.58|5237.58|5238.47|5238.47|5232.97|5232.97|0
1628253010000|2021-08-06 12:30:10|5236.72|5236.72|5241.94|5241.94|5241.94|5241.94|5236.72|5236.72|0
1628253020000|2021-08-06 12:30:20|5242.81|5242.81|5245.51|5245.51|5245.97|5245.97|5242.52|5242.52|0
1628253030000|2021-08-06 12:30:30|5245.04|5245.04|5250.17|5250.17|5250.17|5250.17|5245.04|5245.04|0
1628253040000|2021-08-06 12:30:40|5249.88|5249.88|5253.4|5253.4|5254.19|5254.19|5249.88|5249.88|0
1628253050000|2021-08-06 12:30:50|5253.61|5253.61|5258.68|5258.68|5259.11|5259.11|5253.61|5253.61|0
1628253060000|2021-08-06 12:31:00|5258.92|5258.92|5260.35|5260.35|5260.83|5260.83|5258.92|5258.92|0
1628253070000|2021-08-06 12:31:10|5259.78|5259.78|5257.63|5257.63|5259.78|5259.78|5257.63|5257.63|0
1628253080000|2021-08-06 12:31:20|5257.41|5257.41|5257.16|5257.16|5257.45|5257.45|5257.12|5257.12|0
1628253090000|2021-08-06 12:31:30|5256.69|5256.69|5257.07|5257.07|5257.55|5257.55|5256.47|5256.47|0
1628253100000|2021-08-06 12:31:40|5256.64|5256.64|5255.63|5255.63|5256.64|5256.64|5255.63|5255.63|0
1628253110000|2021-08-06 12:31:50|5255.85|5255.85|5256.52|5256.52|5256.76|5256.76|5255.85|5255.85|0
1628253120000|2021-08-06 12:32:00|5256.04|5256.04|5251.52|5251.52|5256.04|5256.04|5251.52|5251.52|0
1628253130000|2021-08-06 12:32:10|5252.16|5252.16|5256.48|5256.48|5257.06|5257.06|5252.16|5252.16|0
1628253140000|2021-08-06 12:32:20|5256.45|5256.45|5256.17|5256.17|5256.45|5256.45|5256.16|5256.16|0
1628253160000|2021-08-06 12:32:40|5256.46|5256.46|5257.21|5257.21|5257.21|5257.21|5256.46|5256.46|0
1628253170000|2021-08-06 12:32:50|5257.79|5257.79|5257.05|5257.05|5257.79|5257.79|5257.05|5257.05|0
1628253180000|2021-08-06 12:33:00|5257.04|5257.04|5256.44|5256.44|5257.33|5257.33|5256.44|5256.44|0
1628253190000|2021-08-06 12:33:10|5255.86|5255.86|5254.75|5254.75|5255.86|5255.86|5254.25|5254.25|0
1628253200000|2021-08-06 12:33:20|5253.31|5253.31|5253.15|5253.15|5253.36|5253.36|5252.67|5252.67|0
1628253210000|2021-08-06 12:33:30|5250.97|5250.97|5249.67|5249.67|5250.97|5250.97|5249.46|5249.46|0
1628253220000|2021-08-06 12:33:40|5249.46|5249.46|5249.46|5249.46|5249.46|5249.46|5249.46|5249.46|0
1628253230000|2021-08-06 12:33:50|5249.75|5249.75|5251.43|5251.43|5252.99|5252.99|5249.75|5249.75|0
1628253240000|2021-08-06 12:34:00|5250.56|5250.56|5250.88|5250.88|5250.88|5250.88|5250.56|5250.56|0
1628253250000|2021-08-06 12:34:10|5251.12|5251.12|5250.57|5250.57|5251.12|5251.12|5250.54|5250.54|0
1628253260000|2021-08-06 12:34:20|5250.29|5250.29|5250.29|5250.29|5250.86|5250.86|5250.29|5250.29|0
1628253270000|2021-08-06 12:34:30|5250.86|5250.86|5251.17|5251.17|5251.17|5251.17|5250.86|5250.86|0
1628253280000|2021-08-06 12:34:40|5251.39|5251.39|5249.69|5249.69|5251.39|5251.39|5249.69|5249.69|0
1628253290000|2021-08-06 12:34:50|5249.97|5249.97|5249.92|5249.92|5250.21|5250.21|5249.92|5249.92|0
1628253300000|2021-08-06 12:35:00|5249.94|5249.94|5249.66|5249.66|5249.95|5249.95|5249.37|5249.37|0
1628253310000|2021-08-06 12:35:10|5249.37|5249.37|5249.48|5249.48|5250.05|5250.05|5249.04|5249.04|0
1628253320000|2021-08-06 12:35:20|5249.19|5249.19|5248.25|5248.25|5249.19|5249.19|5248.25|5248.25|0
1628253330000|2021-08-06 12:35:30|5247.67|5247.67|5247.21|5247.21|5247.67|5247.67|5247.2|5247.2|0
1628253340000|2021-08-06 12:35:40|5247|5247|5247|5247|5247|5247|5247|5247|0
1628253350000|2021-08-06 12:35:50|5246.13|5246.13|5246.49|5246.49|5246.49|5246.49|5245.48|5245.48|0
1628253360000|2021-08-06 12:36:00|5246.78|5246.78|5246.46|5246.46|5247.07|5247.07|5245.64|5245.64|0
1628253370000|2021-08-06 12:36:10|5246.49|5246.49|5249.39|5249.39|5249.89|5249.89|5246.49|5246.49|0
1628253380000|2021-08-06 12:36:20|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|0
1628253390000|2021-08-06 12:36:30|5248.81|5248.81|5250.05|5250.05|5250.05|5250.05|5248.81|5248.81|0
1628253400000|2021-08-06 12:36:40|5250.63|5250.63|5249.76|5249.76|5250.63|5250.63|5249.76|5249.76|0
1628253410000|2021-08-06 12:36:50|5249.47|5249.47|5249.76|5249.76|5249.76|5249.76|5249.47|5249.47|0
1628253420000|2021-08-06 12:37:00|5249.75|5249.75|5247.33|5247.33|5249.75|5249.75|5247.29|5247.29|0
1628253430000|2021-08-06 12:37:10|5246.68|5246.68|5246.1|5246.1|5246.68|5246.68|5245.82|5245.82|0
1628253450000|2021-08-06 12:37:30|5244.91|5244.91|5245.49|5245.49|5245.49|5245.49|5244.91|5244.91|0
1628253460000|2021-08-06 12:37:40|5245.2|5245.2|5245.2|5245.2|5245.2|5245.2|5245.2|5245.2|0
1628253470000|2021-08-06 12:37:50|5245.42|5245.42|5245.71|5245.71|5245.71|5245.71|5245.42|5245.42|0
1628253480000|2021-08-06 12:38:00|5245.92|5245.92|5246.72|5246.72|5246.72|5246.72|5245.87|5245.87|0
1628253490000|2021-08-06 12:38:10|5246.71|5246.71|5246.72|5246.72|5246.72|5246.72|5246.71|5246.71|0
1628253500000|2021-08-06 12:38:20|5247.01|5247.01|5246.94|5246.94|5247.01|5247.01|5246.94|5246.94|0
1628253520000|2021-08-06 12:38:40|5248.11|5248.11|5248.4|5248.4|5248.4|5248.4|5248.11|5248.11|0
1628253530000|2021-08-06 12:38:50|5248.41|5248.41|5249.45|5249.45|5249.45|5249.45|5248.41|5248.41|0
1628253540000|2021-08-06 12:39:00|5249.16|5249.16|5249.16|5249.16|5249.16|5249.16|5249.16|5249.16|0
1628253550000|2021-08-06 12:39:10|5249.13|5249.13|5248.66|5248.66|5249.13|5249.13|5248.66|5248.66|0
1628253560000|2021-08-06 12:39:20|5248.23|5248.23|5248.99|5248.99|5248.99|5248.99|5248.23|5248.23|0
1628253580000|2021-08-06 12:39:40|5249.03|5249.03|5249.03|5249.03|5249.03|5249.03|5249.03|5249.03|0
1628253590000|2021-08-06 12:39:50|5248.75|5248.75|5248.75|5248.75|5248.75|5248.75|5248.75|5248.75|0
1628253600000|2021-08-06 12:40:00|5248.76|5248.76|5248.95|5248.95|5248.95|5248.95|5248.73|5248.73|0
1628253610000|2021-08-06 12:40:10|5248.96|5248.96|5248.67|5248.67|5248.96|5248.96|5248.67|5248.67|0
1628253620000|2021-08-06 12:40:20|5248.66|5248.66|5248.93|5248.93|5249.22|5249.22|5248.64|5248.64|0
1628253630000|2021-08-06 12:40:30|5248.64|5248.64|5248.71|5248.71|5248.95|5248.95|5248.64|5248.64|0
1628253640000|2021-08-06 12:40:40|5248.74|5248.74|5248.73|5248.73|5248.74|5248.74|5248.73|5248.73|0
1628253650000|2021-08-06 12:40:50|5249.45|5249.45|5249.71|5249.71|5250.21|5250.21|5249.45|5249.45|0
1628253660000|2021-08-06 12:41:00|5249.7|5249.7|5249.9|5249.9|5249.9|5249.9|5249.68|5249.68|0
1628253670000|2021-08-06 12:41:10|5250.47|5250.47|5250.47|5250.47|5250.47|5250.47|5250.47|5250.47|0
1628253680000|2021-08-06 12:41:20|5250.53|5250.53|5251.43|5251.43|5251.48|5251.48|5250.53|5250.53|0
1628253690000|2021-08-06 12:41:30|5251.4|5251.4|5251.1|5251.1|5251.4|5251.4|5251.1|5251.1|0
1628253700000|2021-08-06 12:41:40|5250.88|5250.88|5249.88|5249.88|5250.88|5250.88|5249.88|5249.88|0
1628253710000|2021-08-06 12:41:50|5250.17|5250.17|5250.17|5250.17|5250.17|5250.17|5250.17|5250.17|0
1628253720000|2021-08-06 12:42:00|5249.88|5249.88|5249.88|5249.88|5249.88|5249.88|5249.88|5249.88|0
1628253730000|2021-08-06 12:42:10|5249.87|5249.87|5249.86|5249.86|5249.87|5249.87|5249.86|5249.86|0
1628253740000|2021-08-06 12:42:20|5249.84|5249.84|5249.59|5249.59|5249.84|5249.84|5249.54|5249.54|0
1628253750000|2021-08-06 12:42:30|5249.16|5249.16|5248.21|5248.21|5249.16|5249.16|5248.21|5248.21|0
1628253760000|2021-08-06 12:42:40|5247.52|5247.52|5246.99|5246.99|5247.54|5247.54|5246.99|5246.99|0
1628253770000|2021-08-06 12:42:50|5247.23|5247.23|5248.17|5248.17|5248.17|5248.17|5247.23|5247.23|0
1628253780000|2021-08-06 12:43:00|5247.88|5247.88|5247.59|5247.59|5247.88|5247.88|5247.59|5247.59|0
1628253790000|2021-08-06 12:43:10|5247.55|5247.55|5247.55|5247.55|5247.55|5247.55|5247.55|5247.55|0
1628253810000|2021-08-06 12:43:30|5247.53|5247.53|5245.86|5245.86|5247.77|5247.77|5245.86|5245.86|0
1628253830000|2021-08-06 12:43:50|5245.28|5245.28|5244.16|5244.16|5245.28|5245.28|5244.16|5244.16|0
1628253840000|2021-08-06 12:44:00|5244.14|5244.14|5244.94|5244.94|5244.94|5244.94|5244.14|5244.14|0
1628253850000|2021-08-06 12:44:10|5244.91|5244.91|5244.63|5244.63|5244.91|5244.91|5244.63|5244.63|0
1628253860000|2021-08-06 12:44:20|5244.86|5244.86|5244.41|5244.41|5244.86|5244.86|5244.41|5244.41|0
1628253880000|2021-08-06 12:44:40|5243.83|5243.83|5242.55|5242.55|5243.83|5243.83|5242.55|5242.55|0
1628253890000|2021-08-06 12:44:50|5242.51|5242.51|5242.51|5242.51|5242.51|5242.51|5242.51|5242.51|0
1628253910000|2021-08-06 12:45:10|5242.47|5242.47|5242.71|5242.71|5242.71|5242.71|5242.47|5242.47|0
1628253920000|2021-08-06 12:45:20|5243.14|5243.14|5244.6|5244.6|5244.6|5244.6|5243.14|5243.14|0
1628253930000|2021-08-06 12:45:30|5244.56|5244.56|5244.89|5244.89|5244.89|5244.89|5244.56|5244.56|0
1628253950000|2021-08-06 12:45:50|5244.92|5244.92|5244.96|5244.96|5244.96|5244.96|5244.92|5244.92|0
1628253960000|2021-08-06 12:46:00|5245|5245|5245.06|5245.06|5245.06|5245.06|5245|5245|0
1628253970000|2021-08-06 12:46:10|5245.13|5245.13|5245.13|5245.13|5245.13|5245.13|5245.13|5245.13|0
1628253980000|2021-08-06 12:46:20|5245.12|5245.12|5245.16|5245.16|5245.16|5245.16|5245.12|5245.12|0
1628254000000|2021-08-06 12:46:40|5247.05|5247.05|5247.08|5247.08|5247.08|5247.08|5247.05|5247.05|0
1628254010000|2021-08-06 12:46:50|5247.09|5247.09|5246.41|5246.41|5247.32|5247.32|5246.41|5246.41|0
1628254020000|2021-08-06 12:47:00|5246.7|5246.7|5246.73|5246.73|5247.01|5247.01|5246.7|5246.7|0
1628254030000|2021-08-06 12:47:10|5247.01|5247.01|5247.01|5247.01|5247.01|5247.01|5247.01|5247.01|0
1628254040000|2021-08-06 12:47:20|5247.3|5247.3|5246.73|5246.73|5247.3|5247.3|5246.73|5246.73|0
1628254060000|2021-08-06 12:47:40|5247.18|5247.18|5247.18|5247.18|5247.18|5247.18|5247.18|5247.18|0
1628254070000|2021-08-06 12:47:50|5247.19|5247.19|5246.27|5246.27|5247.19|5247.19|5246.22|5246.22|0
1628254080000|2021-08-06 12:48:00|5246.55|5246.55|5247.13|5247.13|5247.13|5247.13|5246.55|5246.55|0
1628254090000|2021-08-06 12:48:10|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|0
1628254100000|2021-08-06 12:48:20|5246.86|5246.86|5246.51|5246.51|5246.86|5246.86|5246.51|5246.51|0
1628254110000|2021-08-06 12:48:30|5246.06|5246.06|5246.3|5246.3|5246.3|5246.3|5246.06|5246.06|0
1628254120000|2021-08-06 12:48:40|5246.73|5246.73|5245.9|5245.9|5247.28|5247.28|5245.9|5245.9|0
1628254130000|2021-08-06 12:48:50|5245.61|5245.61|5245.39|5245.39|5245.61|5245.61|5245.39|5245.39|0
1628254140000|2021-08-06 12:49:00|5248.37|5248.37|5252.31|5252.31|5252.31|5252.31|5248.37|5248.37|0
1628254150000|2021-08-06 12:49:10|5251.73|5251.73|5251.76|5251.76|5251.78|5251.78|5251.49|5251.49|0
1628254160000|2021-08-06 12:49:20|5251.75|5251.75|5251.46|5251.46|5251.75|5251.75|5251.46|5251.46|0
1628254170000|2021-08-06 12:49:30|5251.89|5251.89|5251.6|5251.6|5251.89|5251.89|5251.6|5251.6|0
1628254180000|2021-08-06 12:49:40|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|0
1628254190000|2021-08-06 12:49:50|5251.08|5251.08|5249.54|5249.54|5251.08|5251.08|5249.54|5249.54|0
1628254200000|2021-08-06 12:50:00|5249.76|5249.76|5249.47|5249.47|5249.76|5249.76|5249.47|5249.47|0
1628254210000|2021-08-06 12:50:10|5249.69|5249.69|5249.99|5249.99|5249.99|5249.99|5249.69|5249.69|0
1628254220000|2021-08-06 12:50:20|5249.27|5249.27|5248.71|5248.71|5249.51|5249.51|5248.7|5248.7|0
1628254230000|2021-08-06 12:50:30|5249|5249|5247.78|5247.78|5249|5249|5247.21|5247.21|0
1628254240000|2021-08-06 12:50:40|5246.92|5246.92|5245.58|5245.58|5246.92|5246.92|5245.34|5245.34|0
1628254250000|2021-08-06 12:50:50|5245.29|5245.29|5244.69|5244.69|5245.29|5245.29|5244.69|5244.69|0
1628254260000|2021-08-06 12:51:00|5244.11|5244.11|5244.86|5244.86|5245.44|5245.44|5244.11|5244.11|0
1628254270000|2021-08-06 12:51:10|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|0
1628254280000|2021-08-06 12:51:20|5243.38|5243.38|5243.62|5243.62|5243.62|5243.62|5243.38|5243.38|0
1628254290000|2021-08-06 12:51:30|5243.58|5243.58|5243.52|5243.52|5243.58|5243.58|5243.52|5243.52|0
1628254300000|2021-08-06 12:51:40|5243.47|5243.47|5242.79|5242.79|5243.51|5243.51|5242.79|5242.79|0
1628254310000|2021-08-06 12:51:50|5242.32|5242.32|5242.29|5242.29|5242.32|5242.32|5242.29|5242.29|0
1628254320000|2021-08-06 12:52:00|5241.42|5241.42|5241.35|5241.35|5242|5242|5241.35|5241.35|0
1628254330000|2021-08-06 12:52:10|5241.11|5241.11|5241.32|5241.32|5241.78|5241.78|5241.11|5241.11|0
1628254340000|2021-08-06 12:52:20|5241.61|5241.61|5242.91|5242.91|5242.91|5242.91|5241.61|5241.61|0
1628254350000|2021-08-06 12:52:30|5242.89|5242.89|5243.72|5243.72|5243.72|5243.72|5242.86|5242.86|0
1628254360000|2021-08-06 12:52:40|5244.3|5244.3|5244.3|5244.3|5244.3|5244.3|5244.3|5244.3|0
1628254370000|2021-08-06 12:52:50|5244.59|5244.59|5244.16|5244.16|5244.59|5244.59|5244.16|5244.16|0
1628254380000|2021-08-06 12:53:00|5244.08|5244.08|5247.13|5247.13|5247.13|5247.13|5244.08|5244.08|0
1628254390000|2021-08-06 12:53:10|5246.84|5246.84|5246.41|5246.41|5246.84|5246.84|5246.41|5246.41|0
1628254400000|2021-08-06 12:53:20|5246.89|5246.89|5247.13|5247.13|5247.13|5247.13|5246.89|5246.89|0
1628254430000|2021-08-06 12:53:50|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|5247.41|0
1628254440000|2021-08-06 12:54:00|5246.94|5246.94|5247.18|5247.18|5247.18|5247.18|5246.94|5246.94|0
1628254460000|2021-08-06 12:54:20|5247.39|5247.39|5248.16|5248.16|5248.45|5248.45|5247.39|5247.39|0
1628254470000|2021-08-06 12:54:30|5248.12|5248.12|5248.12|5248.12|5248.12|5248.12|5248.12|5248.12|0
1628254480000|2021-08-06 12:54:40|5247.83|5247.83|5247.59|5247.59|5247.83|5247.83|5247.59|5247.59|0
1628254500000|2021-08-06 12:55:00|5247.8|5247.8|5248.38|5248.38|5248.38|5248.38|5247.8|5247.8|0
1628254510000|2021-08-06 12:55:10|5248.6|5248.6|5248.63|5248.63|5248.64|5248.64|5248.6|5248.6|0
1628254520000|2021-08-06 12:55:20|5248.65|5248.65|5248.65|5248.65|5248.65|5248.65|5248.65|5248.65|0
1628254530000|2021-08-06 12:55:30|5248.44|5248.44|5248.22|5248.22|5248.44|5248.44|5248.22|5248.22|0
1628254540000|2021-08-06 12:55:40|5248.44|5248.44|5248.76|5248.76|5248.76|5248.76|5248.44|5248.44|0
1628254550000|2021-08-06 12:55:50|5248.47|5248.47|5248.47|5248.47|5248.47|5248.47|5248.47|5248.47|0
1628254560000|2021-08-06 12:56:00|5248.45|5248.45|5248.47|5248.47|5248.47|5248.47|5248.19|5248.19|0
1628254570000|2021-08-06 12:56:10|5248.93|5248.93|5248.93|5248.93|5248.93|5248.93|5248.93|5248.93|0
1628254580000|2021-08-06 12:56:20|5249.38|5249.38|5249.99|5249.99|5249.99|5249.99|5249.38|5249.38|0
1628254590000|2021-08-06 12:56:30|5250.02|5250.02|5250.02|5250.02|5250.02|5250.02|5250.02|5250.02|0
1628254600000|2021-08-06 12:56:40|5250.23|5250.23|5249.94|5249.94|5250.23|5250.23|5249.94|5249.94|0
1628254610000|2021-08-06 12:56:50|5249.98|5249.98|5249.71|5249.71|5249.98|5249.98|5249.45|5249.45|0
1628254640000|2021-08-06 12:57:20|5249.7|5249.7|5248.36|5248.36|5249.7|5249.7|5248.36|5248.36|0
1628254650000|2021-08-06 12:57:30|5249.08|5249.08|5249.25|5249.25|5249.25|5249.25|5248.38|5248.38|0
1628254660000|2021-08-06 12:57:40|5249.73|5249.73|5250.16|5250.16|5250.16|5250.16|5249.73|5249.73|0
1628254680000|2021-08-06 12:58:00|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|5249.94|0
1628254690000|2021-08-06 12:58:10|5250.23|5250.23|5250.23|5250.23|5250.23|5250.23|5250.23|5250.23|0
1628254710000|2021-08-06 12:58:30|5249.7|5249.7|5249.7|5249.7|5249.7|5249.7|5249.7|5249.7|0
1628254720000|2021-08-06 12:58:40|5249.6|5249.6|5249.6|5249.6|5249.6|5249.6|5249.6|5249.6|0
1628254730000|2021-08-06 12:58:50|5250.04|5250.04|5250.63|5250.63|5250.64|5250.64|5250.04|5250.04|0
1628254740000|2021-08-06 12:59:00|5250.61|5250.61|5250.63|5250.63|5250.63|5250.63|5250.6|5250.6|0
1628254750000|2021-08-06 12:59:10|5251.87|5251.87|5251.93|5251.93|5251.93|5251.93|5251.87|5251.87|0
1628254760000|2021-08-06 12:59:20|5252.36|5252.36|5251.49|5251.49|5252.36|5252.36|5251.49|5251.49|0
1628254790000|2021-08-06 12:59:50|5251.51|5251.51|5252.08|5252.08|5252.08|5252.08|5251.51|5251.51|0
1628254800000|2021-08-06 13:00:00|5252.37|5252.37|5254.02|5254.02|5254.02|5254.02|5252.37|5252.37|0
1628254810000|2021-08-06 13:00:10|5254.04|5254.04|5253.98|5253.98|5254.05|5254.05|5253.98|5253.98|0
1628254820000|2021-08-06 13:00:20|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|0
1628254830000|2021-08-06 13:00:30|5254.06|5254.06|5255.4|5255.4|5255.69|5255.69|5254.06|5254.06|0
1628254840000|2021-08-06 13:00:40|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|0
1628254850000|2021-08-06 13:00:50|5255.43|5255.43|5256.85|5256.85|5256.85|5256.85|5254.97|5254.97|0
1628254860000|2021-08-06 13:01:00|5257.14|5257.14|5257.42|5257.42|5258.52|5258.52|5257.14|5257.14|0
1628254870000|2021-08-06 13:01:10|5256.94|5256.94|5255.49|5255.49|5256.94|5256.94|5254.98|5254.98|0
1628254880000|2021-08-06 13:01:20|5255.78|5255.78|5255.23|5255.23|5256.36|5256.36|5255.23|5255.23|0
1628254900000|2021-08-06 13:01:40|5255.2|5255.2|5255.89|5255.89|5256.61|5256.61|5255.2|5255.2|0
1628254910000|2021-08-06 13:01:50|5255.65|5255.65|5253.12|5253.12|5255.65|5255.65|5253.12|5253.12|0
1628254920000|2021-08-06 13:02:00|5252.83|5252.83|5252.62|5252.62|5252.83|5252.83|5252.62|5252.62|0
1628254930000|2021-08-06 13:02:10|5252.61|5252.61|5252.61|5252.61|5252.61|5252.61|5252.61|5252.61|0
1628254940000|2021-08-06 13:02:20|5251.97|5251.97|5250.66|5250.66|5251.97|5251.97|5250.23|5250.23|0
1628254950000|2021-08-06 13:02:30|5251.38|5251.38|5251.38|5251.38|5251.38|5251.38|5251.38|5251.38|0
1628255000000|2021-08-06 13:03:20|5251.35|5251.35|5250.45|5250.45|5251.36|5251.36|5250.45|5250.45|0
1628255010000|2021-08-06 13:03:30|5249.66|5249.66|5249.74|5249.74|5249.74|5249.74|5249.37|5249.37|0
1628255020000|2021-08-06 13:03:40|5249.26|5249.26|5249.5|5249.5|5249.5|5249.5|5249.26|5249.26|0
1628255030000|2021-08-06 13:03:50|5249.21|5249.21|5248.98|5248.98|5249.21|5249.21|5248.98|5248.98|0
1628255040000|2021-08-06 13:04:00|5249.27|5249.27|5249.25|5249.25|5249.27|5249.27|5249.25|5249.25|0
1628255050000|2021-08-06 13:04:10|5249.47|5249.47|5248.94|5248.94|5249.47|5249.47|5248.94|5248.94|0
1628255070000|2021-08-06 13:04:30|5249.18|5249.18|5249.63|5249.63|5249.63|5249.63|5249.18|5249.18|0
1628255080000|2021-08-06 13:04:40|5249.87|5249.87|5250.38|5250.38|5250.38|5250.38|5249.87|5249.87|0
1628255090000|2021-08-06 13:04:50|5250.67|5250.67|5250.71|5250.71|5251|5251|5250.67|5250.67|0
1628255100000|2021-08-06 13:05:00|5252.5|5252.5|5253.03|5253.03|5253.03|5253.03|5252.5|5252.5|0
1628255110000|2021-08-06 13:05:10|5252.99|5252.99|5252.24|5252.24|5252.99|5252.99|5252.24|5252.24|0
1628255140000|2021-08-06 13:05:40|5251.21|5251.21|5250.63|5250.63|5251.21|5251.21|5250.63|5250.63|0
1628255150000|2021-08-06 13:05:50|5250.41|5250.41|5249.65|5249.65|5250.87|5250.87|5249.65|5249.65|0
1628255160000|2021-08-06 13:06:00|5250.34|5250.34|5251.26|5251.26|5252|5252|5250.34|5250.34|0
1628255170000|2021-08-06 13:06:10|5251.02|5251.02|5249.26|5249.26|5251.26|5251.26|5249.26|5249.26|0
1628255190000|2021-08-06 13:06:30|5249.9|5249.9|5249.9|5249.9|5249.9|5249.9|5249.9|5249.9|0
1628255210000|2021-08-06 13:06:50|5250.6|5250.6|5252.62|5252.62|5252.62|5252.62|5250.6|5250.6|0
1628255220000|2021-08-06 13:07:00|5252.04|5252.04|5250.64|5250.64|5252.04|5252.04|5250.62|5250.62|0
1628255240000|2021-08-06 13:07:20|5250.35|5250.35|5250.14|5250.14|5250.35|5250.35|5250.12|5250.12|0
1628255250000|2021-08-06 13:07:30|5250.38|5250.38|5250.61|5250.61|5250.61|5250.61|5250.38|5250.38|0
1628255270000|2021-08-06 13:07:50|5250.14|5250.14|5250.14|5250.14|5250.14|5250.14|5249.9|5249.9|0
1628255280000|2021-08-06 13:08:00|5250.38|5250.38|5250.33|5250.33|5250.38|5250.38|5250.29|5250.29|0
1628255290000|2021-08-06 13:08:10|5250.29|5250.29|5250.5|5250.5|5250.5|5250.5|5250.27|5250.27|0
1628255300000|2021-08-06 13:08:20|5250.72|5250.72|5250.93|5250.93|5250.93|5250.93|5250.72|5250.72|0
1628255310000|2021-08-06 13:08:30|5250.7|5250.7|5250.72|5250.72|5250.72|5250.72|5250.7|5250.7|0
1628255320000|2021-08-06 13:08:40|5251.01|5251.01|5251.25|5251.25|5251.25|5251.25|5251.01|5251.01|0
1628255330000|2021-08-06 13:08:50|5250.77|5250.77|5251.01|5251.01|5251.01|5251.01|5250.77|5250.77|0
1628255340000|2021-08-06 13:09:00|5250.43|5250.43|5250.72|5250.72|5250.72|5250.72|5250.43|5250.43|0
1628255350000|2021-08-06 13:09:10|5250.19|5250.19|5250.19|5250.19|5250.19|5250.19|5250.19|5250.19|0
1628255360000|2021-08-06 13:09:20|5250.48|5250.48|5250.48|5250.48|5250.48|5250.48|5250.48|5250.48|0
1628255370000|2021-08-06 13:09:30|5250.19|5250.19|5250.13|5250.13|5250.19|5250.19|5250.13|5250.13|0
1628255380000|2021-08-06 13:09:40|5251|5251|5251.02|5251.02|5251.31|5251.31|5251|5251|0
1628255390000|2021-08-06 13:09:50|5251.45|5251.45|5251.64|5251.64|5251.74|5251.74|5251.45|5251.45|0
1628255400000|2021-08-06 13:10:00|5251.35|5251.35|5251.34|5251.34|5251.35|5251.35|5251.34|5251.34|0
1628255410000|2021-08-06 13:10:10|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|0
1628255430000|2021-08-06 13:10:30|5251.08|5251.08|5251.08|5251.08|5251.08|5251.08|5251.08|5251.08|0
1628255440000|2021-08-06 13:10:40|5251.3|5251.3|5251.77|5251.77|5251.77|5251.77|5251.3|5251.3|0
1628255460000|2021-08-06 13:11:00|5251.48|5251.48|5250.53|5250.53|5251.48|5251.48|5250.53|5250.53|0
1628255470000|2021-08-06 13:11:10|5250.1|5250.1|5250.07|5250.07|5250.1|5250.1|5249.83|5249.83|0
1628255480000|2021-08-06 13:11:20|5249.78|5249.78|5249.99|5249.99|5249.99|5249.99|5249.78|5249.78|0
1628255490000|2021-08-06 13:11:30|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|0
1628255500000|2021-08-06 13:11:40|5250.17|5250.17|5250.17|5250.17|5250.17|5250.17|5250.17|5250.17|0
1628255510000|2021-08-06 13:11:50|5249.27|5249.27|5248.92|5248.92|5249.27|5249.27|5248.92|5248.92|0
1628255520000|2021-08-06 13:12:00|5248.63|5248.63|5248.6|5248.6|5248.63|5248.63|5248.6|5248.6|0
1628255530000|2021-08-06 13:12:10|5248.89|5248.89|5248.35|5248.35|5248.89|5248.89|5248.35|5248.35|0
1628255540000|2021-08-06 13:12:20|5248.31|5248.31|5248.31|5248.31|5248.31|5248.31|5248.31|5248.31|0
1628255570000|2021-08-06 13:12:50|5248.07|5248.07|5248.05|5248.05|5248.07|5248.07|5248.05|5248.05|0
1628255590000|2021-08-06 13:13:10|5248.27|5248.27|5248.5|5248.5|5248.5|5248.5|5248.27|5248.27|0
1628255600000|2021-08-06 13:13:20|5248.49|5248.49|5248.49|5248.49|5248.49|5248.49|5248.49|5248.49|0
1628255610000|2021-08-06 13:13:30|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|0
1628255620000|2021-08-06 13:13:40|5248.03|5248.03|5246.39|5246.39|5248.03|5248.03|5246.39|5246.39|0
1628255630000|2021-08-06 13:13:50|5245.82|5245.82|5246.11|5246.11|5246.11|5246.11|5245.82|5245.82|0
1628255640000|2021-08-06 13:14:00|5246.68|5246.68|5247.46|5247.46|5247.46|5247.46|5246.68|5246.68|0
1628255650000|2021-08-06 13:14:10|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|5247.42|0
1628255660000|2021-08-06 13:14:20|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|5248.07|0
1628255680000|2021-08-06 13:14:40|5247.78|5247.78|5247.78|5247.78|5247.78|5247.78|5247.78|5247.78|0
1628255690000|2021-08-06 13:14:50|5247.3|5247.3|5247.54|5247.54|5247.54|5247.54|5247.3|5247.3|0
1628255700000|2021-08-06 13:15:00|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|0
1628255710000|2021-08-06 13:15:10|5246.85|5246.85|5246.77|5246.77|5246.85|5246.85|5246.77|5246.77|0
1628255720000|2021-08-06 13:15:20|5246.73|5246.73|5246.79|5246.79|5246.79|5246.79|5246.69|5246.69|0
1628255730000|2021-08-06 13:15:30|5247.44|5247.44|5248.56|5248.56|5248.84|5248.84|5247.44|5247.44|0
1628255740000|2021-08-06 13:15:40|5248.34|5248.34|5248.38|5248.38|5248.38|5248.38|5248.34|5248.34|0
1628255750000|2021-08-06 13:15:50|5248.4|5248.4|5251.29|5251.29|5251.29|5251.29|5248.4|5248.4|0
1628255760000|2021-08-06 13:16:00|5251.3|5251.3|5252.48|5252.48|5252.48|5252.48|5251.3|5251.3|0
1628255780000|2021-08-06 13:16:20|5252.19|5252.19|5252.67|5252.67|5252.67|5252.67|5252.19|5252.19|0
1628255790000|2021-08-06 13:16:30|5252.38|5252.38|5252.38|5252.38|5252.38|5252.38|5252.38|5252.38|0
1628255800000|2021-08-06 13:16:40|5252.52|5252.52|5252.05|5252.05|5252.52|5252.52|5252.05|5252.05|0
1628255810000|2021-08-06 13:16:50|5251.98|5251.98|5251.93|5251.93|5251.98|5251.98|5251.93|5251.93|0
1628255820000|2021-08-06 13:17:00|5251.4|5251.4|5251.19|5251.19|5251.4|5251.4|5251.19|5251.19|0
1628255830000|2021-08-06 13:17:10|5251.18|5251.18|5251.18|5251.18|5251.18|5251.18|5251.18|5251.18|0
1628255840000|2021-08-06 13:17:20|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|0
1628255850000|2021-08-06 13:17:30|5251.78|5251.78|5251.79|5251.79|5251.79|5251.79|5251.78|5251.78|0
1628255860000|2021-08-06 13:17:40|5251.83|5251.83|5254.01|5254.01|5254.01|5254.01|5251.83|5251.83|0
1628255870000|2021-08-06 13:17:50|5253.29|5253.29|5250.88|5250.88|5253.31|5253.31|5250.88|5250.88|0
1628255880000|2021-08-06 13:18:00|5251.12|5251.12|5250.69|5250.69|5251.12|5251.12|5250.69|5250.69|0
1628255890000|2021-08-06 13:18:10|5251.41|5251.41|5251.41|5251.41|5251.41|5251.41|5251.41|5251.41|0
1628255900000|2021-08-06 13:18:20|5251.65|5251.65|5252.18|5252.18|5252.18|5252.18|5251.65|5251.65|0
1628255920000|2021-08-06 13:18:40|5252.26|5252.26|5252.26|5252.26|5252.26|5252.26|5252.26|5252.26|0
1628255930000|2021-08-06 13:18:50|5252.91|5252.91|5253.15|5253.15|5253.15|5253.15|5252.91|5252.91|0
1628255950000|2021-08-06 13:19:10|5253.13|5253.13|5253.65|5253.65|5253.65|5253.65|5253.12|5253.12|0
1628255960000|2021-08-06 13:19:20|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|0
1628255970000|2021-08-06 13:19:30|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|0
1628255980000|2021-08-06 13:19:40|5253.47|5253.47|5253.52|5253.52|5253.52|5253.52|5253.43|5253.43|0
1628255990000|2021-08-06 13:19:50|5252.8|5252.8|5252.41|5252.41|5252.8|5252.8|5252.41|5252.41|0
1628256000000|2021-08-06 13:20:00|5252.17|5252.17|5252.38|5252.38|5252.38|5252.38|5252.17|5252.17|0
1628256010000|2021-08-06 13:20:10|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|0
1628256020000|2021-08-06 13:20:20|5252.91|5252.91|5253.68|5253.68|5253.68|5253.68|5252.91|5252.91|0
1628256030000|2021-08-06 13:20:30|5252.72|5252.72|5252.29|5252.29|5252.72|5252.72|5252.29|5252.29|0
1628256040000|2021-08-06 13:20:40|5252.75|5252.75|5252.75|5252.75|5252.75|5252.75|5252.75|5252.75|0
1628256050000|2021-08-06 13:20:50|5252.96|5252.96|5253.75|5253.75|5253.75|5253.75|5252.96|5252.96|0
1628256060000|2021-08-06 13:21:00|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|0
1628256070000|2021-08-06 13:21:10|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|0
1628256080000|2021-08-06 13:21:20|5254.69|5254.69|5254.69|5254.69|5254.69|5254.69|5254.69|5254.69|0
1628256090000|2021-08-06 13:21:30|5254.4|5254.4|5254.55|5254.55|5254.55|5254.55|5254.31|5254.31|0
1628256100000|2021-08-06 13:21:40|5254.07|5254.07|5254.07|5254.07|5254.07|5254.07|5254.07|5254.07|0
1628256110000|2021-08-06 13:21:50|5253.86|5253.86|5253.86|5253.86|5253.86|5253.86|5253.86|5253.86|0
1628256120000|2021-08-06 13:22:00|5253.64|5253.64|5253.88|5253.88|5253.88|5253.88|5253.64|5253.64|0
1628256130000|2021-08-06 13:22:10|5253.9|5253.9|5253.9|5253.9|5253.9|5253.9|5253.9|5253.9|0
1628256150000|2021-08-06 13:22:30|5254.62|5254.62|5254.62|5254.62|5254.62|5254.62|5254.62|5254.62|0
1628256160000|2021-08-06 13:22:40|5254.64|5254.64|5255.1|5255.1|5255.1|5255.1|5254.64|5254.64|0
1628256170000|2021-08-06 13:22:50|5254.62|5254.62|5254.19|5254.19|5254.62|5254.62|5254.16|5254.16|0
1628256180000|2021-08-06 13:23:00|5254.17|5254.17|5254.39|5254.39|5254.68|5254.68|5254.17|5254.17|0
1628256190000|2021-08-06 13:23:10|5254.87|5254.87|5255.08|5255.08|5255.08|5255.08|5254.87|5254.87|0
1628256210000|2021-08-06 13:23:30|5255.14|5255.14|5254.43|5254.43|5255.14|5255.14|5254.43|5254.43|0
1628256220000|2021-08-06 13:23:40|5254.45|5254.45|5254.46|5254.46|5254.46|5254.46|5254.45|5254.45|0
1628256230000|2021-08-06 13:23:50|5255.04|5255.04|5255.38|5255.38|5255.38|5255.38|5255.04|5255.04|0
1628256240000|2021-08-06 13:24:00|5255.09|5255.09|5254.55|5254.55|5255.09|5255.09|5254.55|5254.55|0
1628256250000|2021-08-06 13:24:10|5254.84|5254.84|5253.93|5253.93|5254.84|5254.84|5253.93|5253.93|0
1628256260000|2021-08-06 13:24:20|5253.35|5253.35|5254.31|5254.31|5254.53|5254.53|5253.35|5253.35|0
1628256270000|2021-08-06 13:24:30|5254.53|5254.53|5255.05|5255.05|5255.05|5255.05|5254.53|5254.53|0
1628256280000|2021-08-06 13:24:40|5255.48|5255.48|5255.55|5255.55|5255.77|5255.77|5255.32|5255.32|0
1628256290000|2021-08-06 13:24:50|5255.98|5255.98|5255.98|5255.98|5255.98|5255.98|5255.98|5255.98|0
1628256300000|2021-08-06 13:25:00|5256.19|5256.19|5258.58|5258.58|5258.8|5258.8|5256.19|5256.19|0
1628256320000|2021-08-06 13:25:20|5258.29|5258.29|5255.97|5255.97|5258.29|5258.29|5255.97|5255.97|0
1628256330000|2021-08-06 13:25:30|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|0
1628256340000|2021-08-06 13:25:40|5256.76|5256.76|5257.14|5257.14|5257.14|5257.14|5256.76|5256.76|0
1628256350000|2021-08-06 13:25:50|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|5256.66|0
1628256360000|2021-08-06 13:26:00|5256.9|5256.9|5256.68|5256.68|5256.9|5256.9|5256.68|5256.68|0
1628256370000|2021-08-06 13:26:10|5255.68|5255.68|5255.25|5255.25|5255.68|5255.68|5255.25|5255.25|0
1628256380000|2021-08-06 13:26:20|5254.67|5254.67|5254.67|5254.67|5254.67|5254.67|5254.38|5254.38|0
1628256390000|2021-08-06 13:26:30|5254.24|5254.24|5255.46|5255.46|5255.46|5255.46|5254.24|5254.24|0
1628256410000|2021-08-06 13:26:50|5255.39|5255.39|5255.02|5255.02|5255.39|5255.39|5255.02|5255.02|0
1628256430000|2021-08-06 13:27:10|5254.73|5254.73|5254.73|5254.73|5254.73|5254.73|5254.73|5254.73|0
1628256460000|2021-08-06 13:27:40|5255.02|5255.02|5255.71|5255.71|5255.71|5255.71|5255.02|5255.02|0
1628256470000|2021-08-06 13:27:50|5256|5256|5257.03|5257.03|5257.03|5257.03|5256|5256|0
1628256480000|2021-08-06 13:28:00|5257.05|5257.05|5257.06|5257.06|5257.06|5257.06|5257.05|5257.05|0
1628256490000|2021-08-06 13:28:10|5257.08|5257.08|5257.7|5257.7|5257.7|5257.7|5257.08|5257.08|0
1628256500000|2021-08-06 13:28:20|5257.41|5257.41|5257.12|5257.12|5257.41|5257.41|5257.12|5257.12|0
1628256510000|2021-08-06 13:28:30|5256.47|5256.47|5256.76|5256.76|5256.76|5256.76|5256.47|5256.47|0
1628256520000|2021-08-06 13:28:40|5257.05|5257.05|5257.25|5257.25|5257.5|5257.5|5257.05|5257.05|0
1628256530000|2021-08-06 13:28:50|5257.22|5257.22|5257.25|5257.25|5257.25|5257.25|5257.21|5257.21|0
1628256540000|2021-08-06 13:29:00|5256.53|5256.53|5254.56|5254.56|5256.53|5256.53|5254.56|5254.56|0
1628256550000|2021-08-06 13:29:10|5255.14|5255.14|5254.99|5254.99|5255.14|5255.14|5254.56|5254.56|0
1628256560000|2021-08-06 13:29:20|5254.76|5254.76|5253.67|5253.67|5254.76|5254.76|5253.67|5253.67|0
1628256570000|2021-08-06 13:29:30|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|0
1628256590000|2021-08-06 13:29:50|5252.74|5252.74|5252.4|5252.4|5252.98|5252.98|5252.4|5252.4|0
1628256600000|2021-08-06 13:30:00|5251.92|5251.92|5256.55|5256.55|5259.17|5259.17|5250.08|5250.08|0
1628256610000|2021-08-06 13:30:10|5256.12|5256.12|5259.47|5259.47|5260.26|5260.26|5255.33|5255.33|0
1628256620000|2021-08-06 13:30:20|5259.13|5259.13|5257.28|5257.28|5259.13|5259.13|5256.08|5256.08|0
1628256630000|2021-08-06 13:30:30|5258.52|5258.52|5261.97|5261.97|5262.19|5262.19|5258.52|5258.52|0
1628256640000|2021-08-06 13:30:40|5262.02|5262.02|5261.64|5261.64|5262.02|5262.02|5261.01|5261.01|0
1628256650000|2021-08-06 13:30:50|5262.12|5262.12|5264.86|5264.86|5266.45|5266.45|5262.12|5262.12|0
1628256660000|2021-08-06 13:31:00|5264.57|5264.57|5260.48|5260.48|5265.82|5265.82|5260.48|5260.48|0
1628256670000|2021-08-06 13:31:10|5260.49|5260.49|5261.16|5261.16|5261.16|5261.16|5258.45|5258.45|0
1628256680000|2021-08-06 13:31:20|5262.09|5262.09|5257.07|5257.07|5262.46|5262.46|5256.16|5256.16|0
1628256690000|2021-08-06 13:31:30|5258.22|5258.22|5259.26|5259.26|5259.9|5259.9|5256.12|5256.12|0
1628256700000|2021-08-06 13:31:40|5256.65|5256.65|5258.32|5258.32|5258.32|5258.32|5256.36|5256.36|0
1628256710000|2021-08-06 13:31:50|5258.11|5258.11|5255.4|5255.4|5258.13|5258.13|5255.11|5255.11|0
1628256720000|2021-08-06 13:32:00|5255.69|5255.69|5256.62|5256.62|5256.62|5256.62|5255.34|5255.34|0
1628256730000|2021-08-06 13:32:10|5256.91|5256.91|5256.87|5256.87|5259.13|5259.13|5256.87|5256.87|0
1628256740000|2021-08-06 13:32:20|5257.45|5257.45|5251.6|5251.6|5257.93|5257.93|5251.6|5251.6|0
1628256750000|2021-08-06 13:32:30|5251.59|5251.59|5253.67|5253.67|5253.67|5253.67|5249.57|5249.57|0
1628256760000|2021-08-06 13:32:40|5254.25|5254.25|5256.15|5256.15|5256.15|5256.15|5254.25|5254.25|0
1628256770000|2021-08-06 13:32:50|5255.93|5255.93|5259.28|5259.28|5259.28|5259.28|5255.93|5255.93|0
1628256780000|2021-08-06 13:33:00|5259.3|5259.3|5260.52|5260.52|5260.52|5260.52|5258.62|5258.62|0
1628256790000|2021-08-06 13:33:10|5260.23|5260.23|5261.6|5261.6|5261.6|5261.6|5260.23|5260.23|0
1628256800000|2021-08-06 13:33:20|5261.87|5261.87|5261.46|5261.46|5262.46|5262.46|5259.23|5259.23|0
1628256810000|2021-08-06 13:33:30|5261.47|5261.47|5258.69|5258.69|5261.47|5261.47|5258.69|5258.69|0
1628256820000|2021-08-06 13:33:40|5258.98|5258.98|5259.55|5259.55|5260.17|5260.17|5258.11|5258.11|0
1628256830000|2021-08-06 13:33:50|5258.91|5258.91|5255.41|5255.41|5258.91|5258.91|5255.41|5255.41|0
1628256840000|2021-08-06 13:34:00|5255.39|5255.39|5254.53|5254.53|5255.39|5255.39|5252.78|5252.78|0
1628256850000|2021-08-06 13:34:10|5254.82|5254.82|5254.53|5254.53|5254.82|5254.82|5253.95|5253.95|0
1628256860000|2021-08-06 13:34:20|5255.46|5255.46|5256.51|5256.51|5256.51|5256.51|5255.46|5255.46|0
1628256870000|2021-08-06 13:34:30|5256.08|5256.08|5253.26|5253.26|5256.08|5256.08|5250.53|5250.53|0
1628256880000|2021-08-06 13:34:40|5253.02|5253.02|5249.87|5249.87|5253.02|5253.02|5249.87|5249.87|0
1628256890000|2021-08-06 13:34:50|5250.45|5250.45|5250.12|5250.12|5250.45|5250.45|5249.15|5249.15|0
1628256900000|2021-08-06 13:35:00|5249.62|5249.62|5247.04|5247.04|5249.62|5249.62|5246.39|5246.39|0
1628256910000|2021-08-06 13:35:10|5247.32|5247.32|5248.66|5248.66|5248.66|5248.66|5246.1|5246.1|0
1628256920000|2021-08-06 13:35:20|5248.37|5248.37|5247.72|5247.72|5248.37|5248.37|5247.43|5247.43|0
1628256930000|2021-08-06 13:35:30|5247.14|5247.14|5242.87|5242.87|5247.14|5247.14|5242.87|5242.87|0
1628256940000|2021-08-06 13:35:40|5242.85|5242.85|5247.21|5247.21|5247.79|5247.79|5242.85|5242.85|0
1628256950000|2021-08-06 13:35:50|5247.65|5247.65|5247.58|5247.58|5247.65|5247.65|5247|5247|0
1628256960000|2021-08-06 13:36:00|5247.36|5247.36|5246.31|5246.31|5248.27|5248.27|5245.13|5245.13|0
1628256970000|2021-08-06 13:36:10|5246.55|5246.55|5244.5|5244.5|5246.55|5246.55|5244.5|5244.5|0
1628256980000|2021-08-06 13:36:20|5244.74|5244.74|5238.33|5238.33|5244.74|5244.74|5238.33|5238.33|0
1628256990000|2021-08-06 13:36:30|5238.35|5238.35|5238.71|5238.71|5240.23|5240.23|5238.06|5238.06|0
1628257000000|2021-08-06 13:36:40|5238.93|5238.93|5240.73|5240.73|5241.45|5241.45|5238.93|5238.93|0
1628257010000|2021-08-06 13:36:50|5240.68|5240.68|5243.25|5243.25|5243.25|5243.25|5240.54|5240.54|0
1628257020000|2021-08-06 13:37:00|5241.54|5241.54|5242.24|5242.24|5243.06|5243.06|5241.54|5241.54|0
1628257030000|2021-08-06 13:37:10|5242.53|5242.53|5243.11|5243.11|5243.11|5243.11|5241.81|5241.81|0
1628257040000|2021-08-06 13:37:20|5243.4|5243.4|5245.5|5245.5|5245.5|5245.5|5243.4|5243.4|0
1628257050000|2021-08-06 13:37:30|5244.59|5244.59|5246.75|5246.75|5246.75|5246.75|5244.59|5244.59|0
1628257060000|2021-08-06 13:37:40|5246.17|5246.17|5245.5|5245.5|5246.17|5246.17|5245.5|5245.5|0
1628257070000|2021-08-06 13:37:50|5245.29|5245.29|5244.61|5244.61|5245.29|5245.29|5243.92|5243.92|0
1628257080000|2021-08-06 13:38:00|5244.32|5244.32|5242.59|5242.59|5244.32|5244.32|5242.59|5242.59|0
1628257090000|2021-08-06 13:38:10|5241.62|5241.62|5241.98|5241.98|5241.98|5241.98|5241.4|5241.4|0
1628257100000|2021-08-06 13:38:20|5241.4|5241.4|5239.91|5239.91|5242.19|5242.19|5239.91|5239.91|0
1628257110000|2021-08-06 13:38:30|5239.35|5239.35|5236.26|5236.26|5239.35|5239.35|5236.26|5236.26|0
1628257120000|2021-08-06 13:38:40|5235.68|5235.68|5236.04|5236.04|5236.76|5236.76|5235.68|5235.68|0
1628257130000|2021-08-06 13:38:50|5235.75|5235.75|5238.08|5238.08|5238.08|5238.08|5235|5235|0
1628257140000|2021-08-06 13:39:00|5236.78|5236.78|5239.11|5239.11|5239.4|5239.4|5236.64|5236.64|0
1628257150000|2021-08-06 13:39:10|5238.54|5238.54|5238.4|5238.4|5238.72|5238.72|5238.4|5238.4|0
1628257160000|2021-08-06 13:39:20|5238.16|5238.16|5238.94|5238.94|5238.94|5238.94|5238.16|5238.16|0
1628257170000|2021-08-06 13:39:30|5239.18|5239.18|5243.69|5243.69|5243.69|5243.69|5239.18|5239.18|0
1628257180000|2021-08-06 13:39:40|5243.98|5243.98|5244.25|5244.25|5244.54|5244.54|5243.96|5243.96|0
1628257190000|2021-08-06 13:39:50|5243.96|5243.96|5243.98|5243.98|5244.48|5244.48|5243.96|5243.96|0
1628257200000|2021-08-06 13:40:00|5244.56|5244.56|5243.87|5243.87|5244.56|5244.56|5243.53|5243.53|0
1628257210000|2021-08-06 13:40:10|5243.58|5243.58|5241.14|5241.14|5244.06|5244.06|5241.14|5241.14|0
1628257220000|2021-08-06 13:40:20|5241.1|5241.1|5240.11|5240.11|5241.1|5241.1|5238.79|5238.79|0
1628257230000|2021-08-06 13:40:30|5240.54|5240.54|5240.52|5240.52|5241.31|5241.31|5239.94|5239.94|0
1628257240000|2021-08-06 13:40:40|5240.81|5240.81|5242.75|5242.75|5242.75|5242.75|5240.81|5240.81|0
1628257250000|2021-08-06 13:40:50|5242.96|5242.96|5243.98|5243.98|5243.98|5243.98|5242.96|5242.96|0
1628257260000|2021-08-06 13:41:00|5244.27|5244.27|5249.77|5249.77|5250.06|5250.06|5244.26|5244.26|0
1628257270000|2021-08-06 13:41:10|5250.73|5250.73|5251.36|5251.36|5251.95|5251.95|5250.72|5250.72|0
1628257280000|2021-08-06 13:41:20|5251.65|5251.65|5252.86|5252.86|5253.73|5253.73|5251.65|5251.65|0
1628257290000|2021-08-06 13:41:30|5252.39|5252.39|5251.31|5251.31|5252.39|5252.39|5251.31|5251.31|0
1628257300000|2021-08-06 13:41:40|5251.02|5251.02|5251.7|5251.7|5253.02|5253.02|5251.02|5251.02|0
1628257310000|2021-08-06 13:41:50|5250.48|5250.48|5252.68|5252.68|5252.68|5252.68|5250.24|5250.24|0
1628257320000|2021-08-06 13:42:00|5252.47|5252.47|5252.42|5252.42|5252.76|5252.76|5251.89|5251.89|0
1628257330000|2021-08-06 13:42:10|5252.14|5252.14|5253.22|5253.22|5253.22|5253.22|5252.14|5252.14|0
1628257340000|2021-08-06 13:42:20|5252.64|5252.64|5252.35|5252.35|5252.93|5252.93|5252.35|5252.35|0
1628257350000|2021-08-06 13:42:30|5252.06|5252.06|5254.34|5254.34|5254.34|5254.34|5252.04|5252.04|0
1628257360000|2021-08-06 13:42:40|5253.76|5253.76|5252.77|5252.77|5253.78|5253.78|5252.77|5252.77|0
1628257370000|2021-08-06 13:42:50|5251.81|5251.81|5251.89|5251.89|5251.89|5251.89|5251.6|5251.6|0
1628257380000|2021-08-06 13:43:00|5252.32|5252.32|5248.64|5248.64|5252.32|5252.32|5248.64|5248.64|0
1628257390000|2021-08-06 13:43:10|5248.57|5248.57|5249.5|5249.5|5249.79|5249.79|5248.57|5248.57|0
1628257400000|2021-08-06 13:43:20|5249.21|5249.21|5249.5|5249.5|5249.5|5249.5|5249.21|5249.21|0
1628257410000|2021-08-06 13:43:30|5249.98|5249.98|5250.51|5250.51|5250.51|5250.51|5249.98|5249.98|0
1628257420000|2021-08-06 13:43:40|5250.29|5250.29|5250.49|5250.49|5250.51|5250.51|5250.29|5250.29|0
1628257430000|2021-08-06 13:43:50|5250.25|5250.25|5249.27|5249.27|5250.25|5250.25|5249.27|5249.27|0
1628257440000|2021-08-06 13:44:00|5248.77|5248.77|5248.02|5248.02|5248.77|5248.77|5247.59|5247.59|0
1628257450000|2021-08-06 13:44:10|5247.78|5247.78|5246.77|5246.77|5247.78|5247.78|5246.77|5246.77|0
1628257460000|2021-08-06 13:44:20|5246.19|5246.19|5245.36|5245.36|5246.19|5246.19|5245.36|5245.36|0
1628257470000|2021-08-06 13:44:30|5246|5246|5247.51|5247.51|5247.51|5247.51|5246|5246|0
1628257480000|2021-08-06 13:44:40|5247.75|5247.75|5249.4|5249.4|5249.4|5249.4|5247.75|5247.75|0
1628257490000|2021-08-06 13:44:50|5250.27|5250.27|5248.49|5248.49|5250.27|5250.27|5248.49|5248.49|0
1628257500000|2021-08-06 13:45:00|5248.97|5248.97|5250.47|5250.47|5251.33|5251.33|5248.97|5248.97|0
1628257510000|2021-08-06 13:45:10|5249.47|5249.47|5249.99|5249.99|5249.99|5249.99|5249.47|5249.47|0
1628257520000|2021-08-06 13:45:20|5251.05|5251.05|5251.58|5251.58|5251.93|5251.93|5251.05|5251.05|0
1628257530000|2021-08-06 13:45:30|5250.38|5250.38|5250.23|5250.23|5250.59|5250.59|5249.8|5249.8|0
1628257540000|2021-08-06 13:45:40|5250.45|5250.45|5251.03|5251.03|5251.03|5251.03|5250.45|5250.45|0
1628257550000|2021-08-06 13:45:50|5250.74|5250.74|5252.06|5252.06|5252.25|5252.25|5250.74|5250.74|0
1628257560000|2021-08-06 13:46:00|5252.35|5252.35|5251.77|5251.77|5252.35|5252.35|5251.77|5251.77|0
1628257570000|2021-08-06 13:46:10|5251.34|5251.34|5254.35|5254.35|5254.35|5254.35|5250.77|5250.77|0
1628257580000|2021-08-06 13:46:20|5253.78|5253.78|5250.29|5250.29|5253.78|5253.78|5250.29|5250.29|0
1628257590000|2021-08-06 13:46:30|5250.58|5250.58|5243.64|5243.64|5250.58|5250.58|5243.64|5243.64|0
1628257600000|2021-08-06 13:46:40|5243.21|5243.21|5241.65|5241.65|5243.21|5243.21|5241.65|5241.65|0
1628257610000|2021-08-06 13:46:50|5241.36|5241.36|5242.35|5242.35|5242.64|5242.64|5241.36|5241.36|0
1628257620000|2021-08-06 13:47:00|5241.15|5241.15|5241.42|5241.42|5241.63|5241.63|5240.62|5240.62|0
1628257630000|2021-08-06 13:47:10|5241.71|5241.71|5241.46|5241.46|5241.71|5241.71|5240.46|5240.46|0
1628257640000|2021-08-06 13:47:20|5242.04|5242.04|5242.04|5242.04|5242.04|5242.04|5242.04|5242.04|0
1628257650000|2021-08-06 13:47:30|5243.96|5243.96|5242.8|5242.8|5243.96|5243.96|5242.8|5242.8|0
1628257660000|2021-08-06 13:47:40|5242.51|5242.51|5240.17|5240.17|5242.8|5242.8|5240.17|5240.17|0
1628257670000|2021-08-06 13:47:50|5240.16|5240.16|5237.27|5237.27|5240.16|5240.16|5237.27|5237.27|0
1628257680000|2021-08-06 13:48:00|5237.85|5237.85|5239.15|5239.15|5239.15|5239.15|5237.56|5237.56|0
1628257690000|2021-08-06 13:48:10|5237.99|5237.99|5235|5235|5237.99|5237.99|5234.72|5234.72|0
1628257700000|2021-08-06 13:48:20|5235.29|5235.29|5234.63|5234.63|5235.53|5235.53|5234.63|5234.63|0
1628257710000|2021-08-06 13:48:30|5234.91|5234.91|5235.19|5235.19|5235.2|5235.2|5234.32|5234.32|0
1628257720000|2021-08-06 13:48:40|5235.64|5235.64|5232.93|5232.93|5236.46|5236.46|5232.93|5232.93|0
1628257730000|2021-08-06 13:48:50|5232.71|5232.71|5231.48|5231.48|5232.71|5232.71|5231.19|5231.19|0
1628257740000|2021-08-06 13:49:00|5230.53|5230.53|5228.3|5228.3|5230.53|5230.53|5228.3|5228.3|0
1628257750000|2021-08-06 13:49:10|5228.25|5228.25|5229.26|5229.26|5229.28|5229.28|5228.25|5228.25|0
1628257760000|2021-08-06 13:49:20|5229.27|5229.27|5230.04|5230.04|5230.04|5230.04|5229.27|5229.27|0
1628257770000|2021-08-06 13:49:30|5229.75|5229.75|5230.04|5230.04|5230.04|5230.04|5229.75|5229.75|0
1628257780000|2021-08-06 13:49:40|5230.33|5230.33|5230.67|5230.67|5230.88|5230.88|5230.33|5230.33|0
1628257790000|2021-08-06 13:49:50|5231.1|5231.1|5230.54|5230.54|5231.1|5231.1|5229.88|5229.88|0
1628257800000|2021-08-06 13:50:00|5229.89|5229.89|5232.06|5232.06|5232.06|5232.06|5229.89|5229.89|0
1628257810000|2021-08-06 13:50:10|5231.48|5231.48|5233.67|5233.67|5233.95|5233.95|5231.27|5231.27|0
1628257820000|2021-08-06 13:50:20|5233.38|5233.38|5230.73|5230.73|5233.38|5233.38|5230.73|5230.73|0
1628257830000|2021-08-06 13:50:30|5230.29|5230.29|5230.53|5230.53|5230.82|5230.82|5230.29|5230.29|0
1628257840000|2021-08-06 13:50:40|5230.01|5230.01|5226.7|5226.7|5230.01|5230.01|5226.12|5226.12|0
1628257850000|2021-08-06 13:50:50|5226.71|5226.71|5225.18|5225.18|5226.71|5226.71|5225.18|5225.18|0
1628257860000|2021-08-06 13:51:00|5224.89|5224.89|5222.7|5222.7|5224.89|5224.89|5222.7|5222.7|0
1628257870000|2021-08-06 13:51:10|5223.34|5223.34|5223.13|5223.13|5223.85|5223.85|5223.13|5223.13|0
1628257880000|2021-08-06 13:51:20|5223.42|5223.42|5219.78|5219.78|5223.42|5223.42|5219.2|5219.2|0
1628257890000|2021-08-06 13:51:30|5219.2|5219.2|5219.23|5219.23|5219.23|5219.23|5218.99|5218.99|0
1628257900000|2021-08-06 13:51:40|5219.51|5219.51|5218|5218|5219.51|5219.51|5218|5218|0
1628257910000|2021-08-06 13:51:50|5218.29|5218.29|5219.27|5219.27|5219.27|5219.27|5217.57|5217.57|0
1628257920000|2021-08-06 13:52:00|5220.14|5220.14|5216.54|5216.54|5220.38|5220.38|5216.54|5216.54|0
1628257930000|2021-08-06 13:52:10|5216.78|5216.78|5221.1|5221.1|5222.15|5222.15|5216.78|5216.78|0
1628257940000|2021-08-06 13:52:20|5221.68|5221.68|5222.09|5222.09|5222.09|5222.09|5221.39|5221.39|0
1628257950000|2021-08-06 13:52:30|5221.8|5221.8|5221.8|5221.8|5222.13|5222.13|5221.79|5221.79|0
1628257960000|2021-08-06 13:52:40|5222.09|5222.09|5223.06|5223.06|5223.06|5223.06|5221.25|5221.25|0
1628257970000|2021-08-06 13:52:50|5224.14|5224.14|5222.14|5222.14|5224.43|5224.43|5222.14|5222.14|0
1628257980000|2021-08-06 13:53:00|5222.13|5222.13|5222.11|5222.11|5222.13|5222.13|5221.82|5221.82|0
1628257990000|2021-08-06 13:53:10|5222.33|5222.33|5224.1|5224.1|5224.1|5224.1|5222.33|5222.33|0
1628258000000|2021-08-06 13:53:20|5224.58|5224.58|5227.19|5227.19|5227.19|5227.19|5224.58|5224.58|0
1628258010000|2021-08-06 13:53:30|5227.22|5227.22|5226.96|5226.96|5227.22|5227.22|5226.47|5226.47|0
1628258020000|2021-08-06 13:53:40|5226.67|5226.67|5226.44|5226.44|5226.67|5226.67|5226.24|5226.24|0
1628258030000|2021-08-06 13:53:50|5226.15|5226.15|5227.5|5227.5|5227.5|5227.5|5226.15|5226.15|0
1628258040000|2021-08-06 13:54:00|5227.21|5227.21|5225.54|5225.54|5227.21|5227.21|5225.54|5225.54|0
1628258050000|2021-08-06 13:54:10|5225.75|5225.75|5226.43|5226.43|5226.97|5226.97|5225.75|5225.75|0
1628258060000|2021-08-06 13:54:20|5225.72|5225.72|5226.43|5226.43|5226.43|5226.43|5225.43|5225.43|0
1628258070000|2021-08-06 13:54:30|5226.65|5226.65|5226.15|5226.15|5226.65|5226.65|5225.71|5225.71|0
1628258080000|2021-08-06 13:54:40|5226.18|5226.18|5225.9|5225.9|5226.18|5226.18|5225.9|5225.9|0
1628258090000|2021-08-06 13:54:50|5226.18|5226.18|5225.61|5225.61|5226.18|5226.18|5225.61|5225.61|0
1628258100000|2021-08-06 13:55:00|5225.03|5225.03|5223.18|5223.18|5225.03|5225.03|5222.68|5222.68|0
1628258110000|2021-08-06 13:55:10|5224.07|5224.07|5220.04|5220.04|5224.48|5224.48|5220.04|5220.04|0
1628258120000|2021-08-06 13:55:20|5220.25|5220.25|5219.66|5219.66|5220.25|5220.25|5219.66|5219.66|0
1628258130000|2021-08-06 13:55:30|5219.62|5219.62|5220.23|5220.23|5220.23|5220.23|5218.76|5218.76|0
1628258140000|2021-08-06 13:55:40|5221.43|5221.43|5224.01|5224.01|5224.01|5224.01|5221.43|5221.43|0
1628258150000|2021-08-06 13:55:50|5222.57|5222.57|5225.4|5225.4|5225.4|5225.4|5222.57|5222.57|0
1628258160000|2021-08-06 13:56:00|5225.11|5225.11|5224.42|5224.42|5225.11|5225.11|5224.42|5224.42|0
1628258170000|2021-08-06 13:56:10|5225.21|5225.21|5226.89|5226.89|5226.89|5226.89|5225.21|5225.21|0
1628258180000|2021-08-06 13:56:20|5226.83|5226.83|5227.05|5227.05|5227.05|5227.05|5226.83|5226.83|0
1628258190000|2021-08-06 13:56:30|5227.34|5227.34|5228.64|5228.64|5229.14|5229.14|5227.34|5227.34|0
1628258200000|2021-08-06 13:56:40|5230.24|5230.24|5234.73|5234.73|5234.73|5234.73|5230.24|5230.24|0
1628258210000|2021-08-06 13:56:50|5235.02|5235.02|5233.56|5233.56|5235.02|5235.02|5233.56|5233.56|0
1628258220000|2021-08-06 13:57:00|5233.34|5233.34|5229.45|5229.45|5233.34|5233.34|5229.16|5229.16|0
1628258230000|2021-08-06 13:57:10|5229.16|5229.16|5229.16|5229.16|5229.16|5229.16|5229.16|5229.16|0
1628258240000|2021-08-06 13:57:20|5228.8|5228.8|5229.38|5229.38|5229.38|5229.38|5228.8|5228.8|0
1628258250000|2021-08-06 13:57:30|5230.31|5230.31|5230.57|5230.57|5230.78|5230.78|5230.31|5230.31|0
1628258260000|2021-08-06 13:57:40|5231|5231|5232.34|5232.34|5232.34|5232.34|5231|5231|0
1628258270000|2021-08-06 13:57:50|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|0
1628258280000|2021-08-06 13:58:00|5233.78|5233.78|5232.99|5232.99|5233.78|5233.78|5232.99|5232.99|0
1628258290000|2021-08-06 13:58:10|5232.75|5232.75|5231.84|5231.84|5232.75|5232.75|5231.84|5231.84|0
1628258300000|2021-08-06 13:58:20|5231.87|5231.87|5235.77|5235.77|5235.77|5235.77|5231.87|5231.87|0
1628258310000|2021-08-06 13:58:30|5236.24|5236.24|5233.85|5233.85|5236.24|5236.24|5233.85|5233.85|0
1628258320000|2021-08-06 13:58:40|5234.72|5234.72|5235.01|5235.01|5235.01|5235.01|5234.72|5234.72|0
1628258330000|2021-08-06 13:58:50|5235.02|5235.02|5236.68|5236.68|5236.68|5236.68|5235.02|5235.02|0
1628258340000|2021-08-06 13:59:00|5236.97|5236.97|5236.98|5236.98|5236.98|5236.98|5236.39|5236.39|0
1628258350000|2021-08-06 13:59:10|5237.2|5237.2|5235.79|5235.79|5237.3|5237.3|5235.5|5235.5|0
1628258360000|2021-08-06 13:59:20|5236.66|5236.66|5236.67|5236.67|5236.67|5236.67|5236.66|5236.66|0
1628258370000|2021-08-06 13:59:30|5235.8|5235.8|5236.09|5236.09|5236.09|5236.09|5235.8|5235.8|0
1628258380000|2021-08-06 13:59:40|5236.52|5236.52|5239.49|5239.49|5239.56|5239.56|5236.52|5236.52|0
1628258400000|2021-08-06 14:00:00|5239.28|5239.28|5239.28|5239.28|5239.56|5239.56|5239.28|5239.28|0
1628258410000|2021-08-06 14:00:10|5239.29|5239.29|5238.28|5238.28|5239.29|5239.29|5238.28|5238.28|0
1628258420000|2021-08-06 14:00:20|5238.07|5238.07|5237|5237|5238.62|5238.62|5236.84|5236.84|0
1628258430000|2021-08-06 14:00:30|5237.04|5237.04|5237.98|5237.98|5237.98|5237.98|5236.98|5236.98|0
1628258440000|2021-08-06 14:00:40|5237.69|5237.69|5238.87|5238.87|5239.44|5239.44|5237.48|5237.48|0
1628258450000|2021-08-06 14:00:50|5238.22|5238.22|5239.44|5239.44|5239.44|5239.44|5237.35|5237.35|0
1628258460000|2021-08-06 14:01:00|5239.46|5239.46|5242.6|5242.6|5242.6|5242.6|5239.42|5239.42|0
1628258470000|2021-08-06 14:01:10|5242.65|5242.65|5243.85|5243.85|5244.43|5244.43|5242.65|5242.65|0
1628258480000|2021-08-06 14:01:20|5243.83|5243.83|5242.31|5242.31|5243.83|5243.83|5242.31|5242.31|0
1628258490000|2021-08-06 14:01:30|5241.6|5241.6|5240.88|5240.88|5241.6|5241.6|5240.88|5240.88|0
1628258500000|2021-08-06 14:01:40|5241.45|5241.45|5241.23|5241.23|5241.71|5241.71|5241.02|5241.02|0
1628258510000|2021-08-06 14:01:50|5241.21|5241.21|5240.92|5240.92|5241.21|5241.21|5240.92|5240.92|0
1628258520000|2021-08-06 14:02:00|5241.61|5241.61|5243.96|5243.96|5244.58|5244.58|5241.61|5241.61|0
1628258530000|2021-08-06 14:02:10|5244.25|5244.25|5244.99|5244.99|5244.99|5244.99|5244.25|5244.25|0
1628258540000|2021-08-06 14:02:20|5246.14|5246.14|5248.06|5248.06|5248.06|5248.06|5246.14|5246.14|0
1628258550000|2021-08-06 14:02:30|5247.77|5247.77|5248.08|5248.08|5249.54|5249.54|5247.77|5247.77|0
1628258560000|2021-08-06 14:02:40|5248.11|5248.11|5250.3|5250.3|5250.3|5250.3|5248.11|5248.11|0
1628258570000|2021-08-06 14:02:50|5250.73|5250.73|5253|5253|5253.51|5253.51|5250.73|5250.73|0
1628258580000|2021-08-06 14:03:00|5252.42|5252.42|5249.97|5249.97|5252.42|5252.42|5249.97|5249.97|0
1628258590000|2021-08-06 14:03:10|5249.69|5249.69|5249.95|5249.95|5250.12|5250.12|5249.66|5249.66|0
1628258600000|2021-08-06 14:03:20|5249.74|5249.74|5249.74|5249.74|5249.74|5249.74|5249.74|5249.74|0
1628258610000|2021-08-06 14:03:30|5249.5|5249.5|5247.27|5247.27|5249.5|5249.5|5247.27|5247.27|0
1628258620000|2021-08-06 14:03:40|5246.98|5246.98|5246.04|5246.04|5246.98|5246.98|5245.8|5245.8|0
1628258630000|2021-08-06 14:03:50|5245.99|5245.99|5247.45|5247.45|5248.46|5248.46|5245.99|5245.99|0
1628258640000|2021-08-06 14:04:00|5247.17|5247.17|5246.42|5246.42|5247.17|5247.17|5246.42|5246.42|0
1628258650000|2021-08-06 14:04:10|5244.72|5244.72|5245.3|5245.3|5245.3|5245.3|5244.72|5244.72|0
1628258660000|2021-08-06 14:04:20|5244.43|5244.43|5243.93|5243.93|5244.43|5244.43|5243.24|5243.24|0
1628258670000|2021-08-06 14:04:30|5244.17|5244.17|5244.17|5244.17|5244.17|5244.17|5244.17|5244.17|0
1628258680000|2021-08-06 14:04:40|5244.75|5244.75|5245.66|5245.66|5245.66|5245.66|5244.75|5244.75|0
1628258690000|2021-08-06 14:04:50|5245.95|5245.95|5246.67|5246.67|5246.67|5246.67|5245.95|5245.95|0
1628258700000|2021-08-06 14:05:00|5246.38|5246.38|5247.19|5247.19|5247.24|5247.24|5245.76|5245.76|0
1628258710000|2021-08-06 14:05:10|5247.21|5247.21|5246.04|5246.04|5247.21|5247.21|5246.04|5246.04|0
1628258720000|2021-08-06 14:05:20|5245.82|5245.82|5244.24|5244.24|5245.82|5245.82|5244.24|5244.24|0
1628258730000|2021-08-06 14:05:30|5244.23|5244.23|5244.52|5244.52|5244.52|5244.52|5244.23|5244.23|0
1628258740000|2021-08-06 14:05:40|5245.28|5245.28|5245.37|5245.37|5245.95|5245.95|5245.28|5245.28|0
1628258750000|2021-08-06 14:05:50|5245.14|5245.14|5244.47|5244.47|5245.14|5245.14|5244.47|5244.47|0
1628258760000|2021-08-06 14:06:00|5244.76|5244.76|5245.23|5245.23|5245.23|5245.23|5244.76|5244.76|0
1628258770000|2021-08-06 14:06:10|5244.54|5244.54|5245.19|5245.19|5245.4|5245.4|5244.06|5244.06|0
1628258780000|2021-08-06 14:06:20|5245.62|5245.62|5243.27|5243.27|5245.62|5245.62|5243.27|5243.27|0
1628258790000|2021-08-06 14:06:30|5242.79|5242.79|5239.73|5239.73|5242.79|5242.79|5239.44|5239.44|0
1628258800000|2021-08-06 14:06:40|5240.2|5240.2|5240.64|5240.64|5241.5|5241.5|5240.2|5240.2|0
1628258810000|2021-08-06 14:06:50|5240.4|5240.4|5240.14|5240.14|5240.4|5240.4|5240.11|5240.11|0
1628258820000|2021-08-06 14:07:00|5240.43|5240.43|5241.12|5241.12|5241.19|5241.19|5240.43|5240.43|0
1628258830000|2021-08-06 14:07:10|5240.83|5240.83|5240.88|5240.88|5240.88|5240.88|5240.62|5240.62|0
1628258840000|2021-08-06 14:07:20|5241.12|5241.12|5240.16|5240.16|5241.19|5241.19|5239.94|5239.94|0
1628258850000|2021-08-06 14:07:30|5240.37|5240.37|5241.01|5241.01|5241.01|5241.01|5240.01|5240.01|0
1628258860000|2021-08-06 14:07:40|5239.41|5239.41|5237.85|5237.85|5239.63|5239.63|5237.85|5237.85|0
1628258870000|2021-08-06 14:07:50|5237.35|5237.35|5237.59|5237.59|5237.59|5237.59|5237.35|5237.35|0
1628258880000|2021-08-06 14:08:00|5237.57|5237.57|5236.77|5236.77|5237.57|5237.57|5236.77|5236.77|0
1628258890000|2021-08-06 14:08:10|5236.13|5236.13|5235.82|5235.82|5236.13|5236.13|5235.82|5235.82|0
1628258900000|2021-08-06 14:08:20|5235.61|5235.61|5235.61|5235.61|5235.82|5235.82|5235.61|5235.61|0
1628258910000|2021-08-06 14:08:30|5235.59|5235.59|5234.45|5234.45|5235.59|5235.59|5234.16|5234.16|0
1628258920000|2021-08-06 14:08:40|5235.41|5235.41|5235.7|5235.7|5235.7|5235.7|5235.41|5235.41|0
1628258930000|2021-08-06 14:08:50|5235.48|5235.48|5235.37|5235.37|5237.38|5237.38|5235.37|5235.37|0
1628258940000|2021-08-06 14:09:00|5235.66|5235.66|5234.86|5234.86|5235.86|5235.86|5234.84|5234.84|0
1628258950000|2021-08-06 14:09:10|5235.5|5235.5|5235.79|5235.79|5235.79|5235.79|5235.5|5235.5|0
1628258960000|2021-08-06 14:09:20|5236.03|5236.03|5237.03|5237.03|5237.03|5237.03|5236.03|5236.03|0
1628258970000|2021-08-06 14:09:30|5237.05|5237.05|5236.61|5236.61|5237.09|5237.09|5236.61|5236.61|0
1628258980000|2021-08-06 14:09:40|5236.83|5236.83|5235.49|5235.49|5236.83|5236.83|5235.49|5235.49|0
1628258990000|2021-08-06 14:09:50|5234.62|5234.62|5232.1|5232.1|5234.62|5234.62|5231.6|5231.6|0
1628259000000|2021-08-06 14:10:00|5232.68|5232.68|5233.44|5233.44|5233.44|5233.44|5231.93|5231.93|0
1628259010000|2021-08-06 14:10:10|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|5233.68|0
1628259030000|2021-08-06 14:10:30|5233.64|5233.64|5233.4|5233.4|5233.64|5233.64|5233.4|5233.4|0
1628259040000|2021-08-06 14:10:40|5233.64|5233.64|5232.44|5232.44|5233.64|5233.64|5232.15|5232.15|0
1628259050000|2021-08-06 14:10:50|5232.41|5232.41|5232.7|5232.7|5232.7|5232.7|5232.41|5232.41|0
1628259060000|2021-08-06 14:11:00|5232.41|5232.41|5233.81|5233.81|5233.81|5233.81|5232.41|5232.41|0
1628259070000|2021-08-06 14:11:10|5233.53|5233.53|5234.7|5234.7|5234.7|5234.7|5233.53|5233.53|0
1628259080000|2021-08-06 14:11:20|5234.48|5234.48|5235.68|5235.68|5235.68|5235.68|5234.48|5234.48|0
1628259090000|2021-08-06 14:11:30|5236.54|5236.54|5237.63|5237.63|5237.63|5237.63|5236.54|5236.54|0
1628259100000|2021-08-06 14:11:40|5238.06|5238.06|5238.25|5238.25|5238.25|5238.25|5237.77|5237.77|0
1628259110000|2021-08-06 14:11:50|5239.11|5239.11|5237.06|5237.06|5239.11|5239.11|5237.06|5237.06|0
1628259120000|2021-08-06 14:12:00|5237.05|5237.05|5233.26|5233.26|5237.08|5237.08|5233.26|5233.26|0
1628259130000|2021-08-06 14:12:10|5233.03|5233.03|5233.03|5233.03|5233.32|5233.32|5233.03|5233.03|0
1628259140000|2021-08-06 14:12:20|5233|5233|5233.44|5233.44|5233.51|5233.51|5233|5233|0
1628259150000|2021-08-06 14:12:30|5234.01|5234.01|5237.15|5237.15|5237.15|5237.15|5234.01|5234.01|0
1628259160000|2021-08-06 14:12:40|5237.19|5237.19|5236.9|5236.9|5237.19|5237.19|5236.9|5236.9|0
1628259170000|2021-08-06 14:12:50|5236.86|5236.86|5236.13|5236.13|5236.89|5236.89|5236.13|5236.13|0
1628259180000|2021-08-06 14:13:00|5236.35|5236.35|5239.46|5239.46|5239.46|5239.46|5236.35|5236.35|0
1628259190000|2021-08-06 14:13:10|5239.89|5239.89|5241.9|5241.9|5242.19|5242.19|5239.89|5239.89|0
1628259200000|2021-08-06 14:13:20|5241.61|5241.61|5241.9|5241.9|5241.9|5241.9|5241.61|5241.61|0
1628259210000|2021-08-06 14:13:30|5241.69|5241.69|5242.23|5242.23|5242.23|5242.23|5241.4|5241.4|0
1628259220000|2021-08-06 14:13:40|5241.94|5241.94|5242.23|5242.23|5242.23|5242.23|5241.94|5241.94|0
1628259230000|2021-08-06 14:13:50|5241.99|5241.99|5244.76|5244.76|5244.76|5244.76|5241.99|5241.99|0
1628259240000|2021-08-06 14:14:00|5244.78|5244.78|5244.34|5244.34|5244.81|5244.81|5244.34|5244.34|0
1628259250000|2021-08-06 14:14:10|5244.33|5244.33|5244.44|5244.44|5244.44|5244.44|5243.3|5243.3|0
1628259260000|2021-08-06 14:14:20|5245.02|5245.02|5244.66|5244.66|5245.53|5245.53|5244.66|5244.66|0
1628259270000|2021-08-06 14:14:30|5245.24|5245.24|5247.4|5247.4|5247.4|5247.4|5245.24|5245.24|0
1628259280000|2021-08-06 14:14:40|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|0
1628259290000|2021-08-06 14:14:50|5248.14|5248.14|5249.43|5249.43|5249.43|5249.43|5248.14|5248.14|0
1628259300000|2021-08-06 14:15:00|5249.72|5249.72|5249.48|5249.48|5251.09|5251.09|5249.24|5249.24|0
1628259310000|2021-08-06 14:15:10|5249.19|5249.19|5248.42|5248.42|5249.19|5249.19|5248.42|5248.42|0
1628259320000|2021-08-06 14:15:20|5247.99|5247.99|5248.83|5248.83|5249.11|5249.11|5247.76|5247.76|0
1628259340000|2021-08-06 14:15:40|5249.55|5249.55|5249.55|5249.55|5249.55|5249.55|5249.55|5249.55|0
1628259350000|2021-08-06 14:15:50|5250.13|5250.13|5251.56|5251.56|5252.47|5252.47|5250.13|5250.13|0
1628259360000|2021-08-06 14:16:00|5251.32|5251.32|5252.59|5252.59|5252.6|5252.6|5251.11|5251.11|0
1628259370000|2021-08-06 14:16:10|5251.87|5251.87|5253.87|5253.87|5253.87|5253.87|5251.87|5251.87|0
1628259380000|2021-08-06 14:16:20|5252.99|5252.99|5253.66|5253.66|5253.66|5253.66|5252.99|5252.99|0
1628259390000|2021-08-06 14:16:30|5253.9|5253.9|5255.68|5255.68|5255.68|5255.68|5253.9|5253.9|0
1628259400000|2021-08-06 14:16:40|5254.96|5254.96|5254.45|5254.45|5254.96|5254.96|5254.43|5254.43|0
1628259410000|2021-08-06 14:16:50|5254.74|5254.74|5256.4|5256.4|5256.4|5256.4|5254.74|5254.74|0
1628259420000|2021-08-06 14:17:00|5256.11|5256.11|5253.69|5253.69|5256.11|5256.11|5253.69|5253.69|0
1628259430000|2021-08-06 14:17:10|5253.68|5253.68|5254.16|5254.16|5254.16|5254.16|5252.41|5252.41|0
1628259440000|2021-08-06 14:17:20|5252.92|5252.92|5252.46|5252.46|5252.92|5252.92|5252.45|5252.45|0
1628259450000|2021-08-06 14:17:30|5252.75|5252.75|5252.78|5252.78|5252.78|5252.78|5252.74|5252.74|0
1628259460000|2021-08-06 14:17:40|5253.24|5253.24|5253.06|5253.06|5253.24|5253.24|5253.02|5253.02|0
1628259470000|2021-08-06 14:17:50|5253.35|5253.35|5254.22|5254.22|5254.22|5254.22|5253.35|5253.35|0
1628259480000|2021-08-06 14:18:00|5254.67|5254.67|5254.75|5254.75|5255.61|5255.61|5254.67|5254.67|0
1628259490000|2021-08-06 14:18:10|5254.53|5254.53|5256.25|5256.25|5256.25|5256.25|5254.53|5254.53|0
1628259500000|2021-08-06 14:18:20|5256.29|5256.29|5257|5257|5257|5257|5256.29|5256.29|0
1628259510000|2021-08-06 14:18:30|5257.29|5257.29|5258.44|5258.44|5258.61|5258.61|5257|5257|0
1628259520000|2021-08-06 14:18:40|5257.33|5257.33|5257.84|5257.84|5257.84|5257.84|5256.29|5256.29|0
1628259530000|2021-08-06 14:18:50|5258.27|5258.27|5258.84|5258.84|5259.06|5259.06|5258.27|5258.27|0
1628259540000|2021-08-06 14:19:00|5258.85|5258.85|5257.68|5257.68|5258.85|5258.85|5257.63|5257.63|0
1628259550000|2021-08-06 14:19:10|5257.39|5257.39|5256.65|5256.65|5257.39|5257.39|5256.65|5256.65|0
1628259560000|2021-08-06 14:19:20|5256.66|5256.66|5257.48|5257.48|5257.48|5257.48|5256.66|5256.66|0
1628259570000|2021-08-06 14:19:30|5257.26|5257.26|5255.92|5255.92|5257.26|5257.26|5255.92|5255.92|0
1628259580000|2021-08-06 14:19:40|5255.95|5255.95|5255.98|5255.98|5255.98|5255.98|5255.95|5255.95|0
1628259590000|2021-08-06 14:19:50|5256.2|5256.2|5257.22|5257.22|5257.22|5257.22|5256.2|5256.2|0
1628259600000|2021-08-06 14:20:00|5257.23|5257.23|5258.79|5258.79|5258.79|5258.79|5256.59|5256.59|0
1628259610000|2021-08-06 14:20:10|5259.37|5259.37|5261.16|5261.16|5261.17|5261.17|5259.37|5259.37|0
1628259620000|2021-08-06 14:20:20|5262.21|5262.21|5262.52|5262.52|5262.52|5262.52|5262.21|5262.21|0
1628259630000|2021-08-06 14:20:30|5262.81|5262.81|5262.84|5262.84|5262.84|5262.84|5261.97|5261.97|0
1628259640000|2021-08-06 14:20:40|5263.96|5263.96|5262.93|5262.93|5264.18|5264.18|5262.93|5262.93|0
1628259650000|2021-08-06 14:20:50|5263.22|5263.22|5262.37|5262.37|5263.22|5263.22|5262.37|5262.37|0
1628259660000|2021-08-06 14:21:00|5262.36|5262.36|5262.29|5262.29|5262.5|5262.5|5262.29|5262.29|0
1628259670000|2021-08-06 14:21:10|5262.5|5262.5|5262.29|5262.29|5262.72|5262.72|5262.29|5262.29|0
1628259680000|2021-08-06 14:21:20|5262.5|5262.5|5262.15|5262.15|5263.46|5263.46|5262.15|5262.15|0
1628259690000|2021-08-06 14:21:30|5261.43|5261.43|5260.17|5260.17|5261.43|5261.43|5260.17|5260.17|0
1628259700000|2021-08-06 14:21:40|5260.38|5260.38|5260.44|5260.44|5260.67|5260.67|5260.38|5260.38|0
1628259710000|2021-08-06 14:21:50|5260.73|5260.73|5262.62|5262.62|5262.62|5262.62|5260.73|5260.73|0
1628259720000|2021-08-06 14:22:00|5262.57|5262.57|5261.28|5261.28|5262.57|5262.57|5261.28|5261.28|0
1628259730000|2021-08-06 14:22:10|5260.99|5260.99|5261.54|5261.54|5261.54|5261.54|5260.27|5260.27|0
1628259740000|2021-08-06 14:22:20|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|0
1628259750000|2021-08-06 14:22:30|5261.75|5261.75|5261.9|5261.9|5262.33|5262.33|5261.75|5261.75|0
1628259760000|2021-08-06 14:22:40|5261.32|5261.32|5262.37|5262.37|5262.58|5262.58|5261.32|5261.32|0
1628259770000|2021-08-06 14:22:50|5262.6|5262.6|5261.22|5261.22|5262.6|5262.6|5261|5261|0
1628259780000|2021-08-06 14:23:00|5260.64|5260.64|5259.56|5259.56|5260.64|5260.64|5259.56|5259.56|0
1628259790000|2021-08-06 14:23:10|5259.85|5259.85|5259.82|5259.82|5259.85|5259.85|5259.82|5259.82|0
1628259810000|2021-08-06 14:23:30|5260.11|5260.11|5259.8|5259.8|5260.11|5260.11|5259.8|5259.8|0
1628259820000|2021-08-06 14:23:40|5259.52|5259.52|5260.31|5260.31|5260.55|5260.55|5259.52|5259.52|0
1628259830000|2021-08-06 14:23:50|5260.52|5260.52|5260.83|5260.83|5260.83|5260.83|5260.52|5260.52|0
1628259840000|2021-08-06 14:24:00|5260.61|5260.61|5260.59|5260.59|5260.61|5260.61|5260.3|5260.3|0
1628259850000|2021-08-06 14:24:10|5260.16|5260.16|5259.58|5259.58|5260.16|5260.16|5259.58|5259.58|0
1628259860000|2021-08-06 14:24:20|5259.34|5259.34|5259.93|5259.93|5259.93|5259.93|5259.07|5259.07|0
1628259870000|2021-08-06 14:24:30|5260.92|5260.92|5261.01|5261.01|5262.42|5262.42|5260.92|5260.92|0
1628259880000|2021-08-06 14:24:40|5260.43|5260.43|5260.65|5260.65|5260.65|5260.65|5260.22|5260.22|0
1628259890000|2021-08-06 14:24:50|5260.94|5260.94|5261.54|5261.54|5261.7|5261.7|5260.94|5260.94|0
1628259900000|2021-08-06 14:25:00|5262.18|5262.18|5262.44|5262.44|5262.66|5262.66|5262.18|5262.18|0
1628259910000|2021-08-06 14:25:10|5263.64|5263.64|5264.26|5264.26|5264.69|5264.69|5263.64|5263.64|0
1628259920000|2021-08-06 14:25:20|5263.68|5263.68|5262.17|5262.17|5263.68|5263.68|5262.17|5262.17|0
1628259930000|2021-08-06 14:25:30|5262.39|5262.39|5262.39|5262.39|5262.39|5262.39|5262.39|5262.39|0
1628259940000|2021-08-06 14:25:40|5262.84|5262.84|5263.99|5263.99|5264.24|5264.24|5262.84|5262.84|0
1628259950000|2021-08-06 14:25:50|5263.41|5263.41|5262.95|5262.95|5263.41|5263.41|5262.95|5262.95|0
1628259960000|2021-08-06 14:26:00|5262.72|5262.72|5262.53|5262.53|5262.72|5262.72|5262.24|5262.24|0
1628259970000|2021-08-06 14:26:10|5263.32|5263.32|5263.34|5263.34|5263.34|5263.34|5263.32|5263.32|0
1628259980000|2021-08-06 14:26:20|5263.81|5263.81|5263.81|5263.81|5263.81|5263.81|5263.81|5263.81|0
1628259990000|2021-08-06 14:26:30|5263.09|5263.09|5261.43|5261.43|5263.09|5263.09|5261.42|5261.42|0
1628260000000|2021-08-06 14:26:40|5260.86|5260.86|5261.62|5261.62|5261.62|5261.62|5260.86|5260.86|0
1628260010000|2021-08-06 14:26:50|5261.61|5261.61|5261.02|5261.02|5261.61|5261.61|5261.02|5261.02|0
1628260020000|2021-08-06 14:27:00|5260.81|5260.81|5259.51|5259.51|5260.81|5260.81|5259.51|5259.51|0
1628260030000|2021-08-06 14:27:10|5259.27|5259.27|5258.92|5258.92|5259.27|5259.27|5258.84|5258.84|0
1628260040000|2021-08-06 14:27:20|5258.49|5258.49|5259.65|5259.65|5259.65|5259.65|5258.49|5258.49|0
1628260050000|2021-08-06 14:27:30|5259.36|5259.36|5259.36|5259.36|5259.36|5259.36|5259.36|5259.36|0
1628260060000|2021-08-06 14:27:40|5259.57|5259.57|5260.34|5260.34|5260.55|5260.55|5259|5259|0
1628260080000|2021-08-06 14:28:00|5260.12|5260.12|5256.79|5256.79|5260.12|5260.12|5256.79|5256.79|0
1628260090000|2021-08-06 14:28:10|5256.5|5256.5|5255.33|5255.33|5256.5|5256.5|5254.83|5254.83|0
1628260100000|2021-08-06 14:28:20|5255.05|5255.05|5255.57|5255.57|5255.57|5255.57|5254.83|5254.83|0
1628260110000|2021-08-06 14:28:30|5256.08|5256.08|5255.31|5255.31|5256.37|5256.37|5255.31|5255.31|0
1628260120000|2021-08-06 14:28:40|5255.6|5255.6|5255.11|5255.11|5255.6|5255.6|5255.11|5255.11|0
1628260130000|2021-08-06 14:28:50|5254.89|5254.89|5253.34|5253.34|5254.89|5254.89|5253.34|5253.34|0
1628260140000|2021-08-06 14:29:00|5253.62|5253.62|5252.69|5252.69|5253.62|5253.62|5252.69|5252.69|0
1628260150000|2021-08-06 14:29:10|5252.98|5252.98|5253.38|5253.38|5253.41|5253.41|5252.98|5252.98|0
1628260160000|2021-08-06 14:29:20|5253.62|5253.62|5252.83|5252.83|5253.62|5253.62|5252.83|5252.83|0
1628260170000|2021-08-06 14:29:30|5253.07|5253.07|5253.79|5253.79|5253.8|5253.8|5253.07|5253.07|0
1628260180000|2021-08-06 14:29:40|5253.77|5253.77|5255.06|5255.06|5255.06|5255.06|5253.76|5253.76|0
1628260190000|2021-08-06 14:29:50|5256.01|5256.01|5255.74|5255.74|5256.01|5256.01|5255.74|5255.74|0
1628260200000|2021-08-06 14:30:00|5255.02|5255.02|5253.48|5253.48|5255.02|5255.02|5253.48|5253.48|0
1628260210000|2021-08-06 14:30:10|5253.47|5253.47|5252.25|5252.25|5253.47|5253.47|5252.25|5252.25|0
1628260220000|2021-08-06 14:30:20|5251.96|5251.96|5251.96|5251.96|5251.96|5251.96|5251.96|5251.96|0
1628260230000|2021-08-06 14:30:30|5252.96|5252.96|5252.75|5252.75|5252.96|5252.96|5252.75|5252.75|0
1628260240000|2021-08-06 14:30:40|5252.77|5252.77|5253.12|5253.12|5253.27|5253.27|5252.69|5252.69|0
1628260250000|2021-08-06 14:30:50|5253.09|5253.09|5253.45|5253.45|5253.69|5253.69|5252.61|5252.61|0
1628260260000|2021-08-06 14:31:00|5253.67|5253.67|5252.45|5252.45|5253.98|5253.98|5252.45|5252.45|0
1628260270000|2021-08-06 14:31:10|5252.21|5252.21|5250.77|5250.77|5252.21|5252.21|5250.77|5250.77|0
1628260280000|2021-08-06 14:31:20|5250.75|5250.75|5250.77|5250.77|5250.77|5250.77|5250.75|5250.75|0
1628260290000|2021-08-06 14:31:30|5250.98|5250.98|5251.49|5251.49|5251.49|5251.49|5250.98|5250.98|0
1628260300000|2021-08-06 14:31:40|5251.53|5251.53|5252.31|5252.31|5252.31|5252.31|5251.53|5251.53|0
1628260310000|2021-08-06 14:31:50|5252.02|5252.02|5250.89|5250.89|5252.02|5252.02|5250.6|5250.6|0
1628260320000|2021-08-06 14:32:00|5250.6|5250.6|5247.36|5247.36|5250.6|5250.6|5247.36|5247.36|0
1628260330000|2021-08-06 14:32:10|5246.65|5246.65|5246.43|5246.43|5246.65|5246.65|5246.41|5246.41|0
1628260350000|2021-08-06 14:32:30|5245.4|5245.4|5245.13|5245.13|5245.4|5245.4|5244.89|5244.89|0
1628260360000|2021-08-06 14:32:40|5245.14|5245.14|5245.11|5245.11|5245.14|5245.14|5245.07|5245.07|0
1628260370000|2021-08-06 14:32:50|5244.82|5244.82|5244.39|5244.39|5244.82|5244.82|5244.39|5244.39|0
1628260380000|2021-08-06 14:33:00|5244.6|5244.6|5244.49|5244.49|5244.84|5244.84|5244.2|5244.2|0
1628260390000|2021-08-06 14:33:10|5245.13|5245.13|5245.46|5245.46|5245.46|5245.46|5244.93|5244.93|0
1628260400000|2021-08-06 14:33:20|5245.49|5245.49|5245.44|5245.44|5245.49|5245.49|5245.2|5245.2|0
1628260410000|2021-08-06 14:33:30|5244.67|5244.67|5245.15|5245.15|5245.15|5245.15|5244.64|5244.64|0
1628260420000|2021-08-06 14:33:40|5245.44|5245.44|5244.25|5244.25|5245.73|5245.73|5244.25|5244.25|0
1628260430000|2021-08-06 14:33:50|5244.53|5244.53|5244.06|5244.06|5244.53|5244.53|5243.48|5243.48|0
1628260440000|2021-08-06 14:34:00|5244.53|5244.53|5246.85|5246.85|5246.85|5246.85|5244.53|5244.53|0
1628260450000|2021-08-06 14:34:10|5247.33|5247.33|5247.12|5247.12|5247.58|5247.58|5247.12|5247.12|0
1628260460000|2021-08-06 14:34:20|5246.55|5246.55|5245.32|5245.32|5246.55|5246.55|5245.32|5245.32|0
1628260470000|2021-08-06 14:34:30|5245.08|5245.08|5245.56|5245.56|5245.56|5245.56|5245.08|5245.08|0
1628260480000|2021-08-06 14:34:40|5245.32|5245.32|5246.62|5246.62|5246.9|5246.9|5245.32|5245.32|0
1628260490000|2021-08-06 14:34:50|5246.57|5246.57|5246.52|5246.52|5246.57|5246.57|5246.52|5246.52|0
1628260500000|2021-08-06 14:35:00|5245.99|5245.99|5244.96|5244.96|5245.99|5245.99|5244.74|5244.74|0
1628260510000|2021-08-06 14:35:10|5245.19|5245.19|5245.44|5245.44|5245.73|5245.73|5245.19|5245.19|0
1628260520000|2021-08-06 14:35:20|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|0
1628260530000|2021-08-06 14:35:30|5245.74|5245.74|5246.77|5246.77|5246.77|5246.77|5245.74|5245.74|0
1628260540000|2021-08-06 14:35:40|5247.01|5247.01|5247.73|5247.73|5247.73|5247.73|5247.01|5247.01|0
1628260550000|2021-08-06 14:35:50|5248.69|5248.69|5248.68|5248.68|5248.9|5248.9|5248.66|5248.66|0
1628260560000|2021-08-06 14:36:00|5248.7|5248.7|5249|5249|5249|5249|5248.22|5248.22|0
1628260570000|2021-08-06 14:36:10|5248.99|5248.99|5249.68|5249.68|5249.68|5249.68|5248.99|5248.99|0
1628260580000|2021-08-06 14:36:20|5249.44|5249.44|5248.16|5248.16|5249.44|5249.44|5247.94|5247.94|0
1628260590000|2021-08-06 14:36:30|5248.15|5248.15|5247.86|5247.86|5248.15|5248.15|5247.86|5247.86|0
1628260600000|2021-08-06 14:36:40|5247.17|5247.17|5246.3|5246.3|5247.41|5247.41|5246.3|5246.3|0
1628260610000|2021-08-06 14:36:50|5246.09|5246.09|5246.09|5246.09|5246.09|5246.09|5246.09|5246.09|0
1628260620000|2021-08-06 14:37:00|5245.87|5245.87|5245.01|5245.01|5245.87|5245.87|5245.01|5245.01|0
1628260630000|2021-08-06 14:37:10|5244.57|5244.57|5243.98|5243.98|5244.57|5244.57|5243.98|5243.98|0
1628260640000|2021-08-06 14:37:20|5243.69|5243.69|5240.56|5240.56|5243.69|5243.69|5240.56|5240.56|0
1628260650000|2021-08-06 14:37:30|5240.51|5240.51|5241.63|5241.63|5241.63|5241.63|5239.73|5239.73|0
1628260660000|2021-08-06 14:37:40|5241.62|5241.62|5241.29|5241.29|5241.66|5241.66|5241.29|5241.29|0
1628260670000|2021-08-06 14:37:50|5241.53|5241.53|5241.75|5241.75|5241.77|5241.77|5241.53|5241.53|0
1628260680000|2021-08-06 14:38:00|5242.59|5242.59|5244.4|5244.4|5244.4|5244.4|5242.59|5242.59|0
1628260690000|2021-08-06 14:38:10|5245.35|5245.35|5247.77|5247.77|5247.99|5247.99|5245.35|5245.35|0
1628260700000|2021-08-06 14:38:20|5247.8|5247.8|5247.8|5247.8|5247.8|5247.8|5247.8|5247.8|0
1628260710000|2021-08-06 14:38:30|5247.84|5247.84|5249.64|5249.64|5249.64|5249.64|5247.84|5247.84|0
1628260720000|2021-08-06 14:38:40|5249.19|5249.19|5248.9|5248.9|5249.19|5249.19|5248.9|5248.9|0
1628260730000|2021-08-06 14:38:50|5248.82|5248.82|5248.06|5248.06|5248.82|5248.82|5248.06|5248.06|0
1628260740000|2021-08-06 14:39:00|5247.77|5247.77|5247.84|5247.84|5247.84|5247.84|5247.55|5247.55|0
1628260750000|2021-08-06 14:39:10|5247.26|5247.26|5245.76|5245.76|5247.26|5247.26|5245.76|5245.76|0
1628260760000|2021-08-06 14:39:20|5245.47|5245.47|5244.21|5244.21|5245.47|5245.47|5243.92|5243.92|0
1628260770000|2021-08-06 14:39:30|5244.68|5244.68|5243.68|5243.68|5244.68|5244.68|5243.68|5243.68|0
1628260790000|2021-08-06 14:39:50|5242.94|5242.94|5242.54|5242.54|5242.94|5242.94|5242.54|5242.54|0
1628260800000|2021-08-06 14:40:00|5242.33|5242.33|5241.5|5241.5|5242.33|5242.33|5241.5|5241.5|0
1628260810000|2021-08-06 14:40:10|5241.73|5241.73|5243.72|5243.72|5243.72|5243.72|5241.73|5241.73|0
1628260820000|2021-08-06 14:40:20|5243.68|5243.68|5244.13|5244.13|5244.13|5244.13|5243.62|5243.62|0
1628260830000|2021-08-06 14:40:30|5244.17|5244.17|5244.11|5244.11|5244.4|5244.4|5244.11|5244.11|0
1628260840000|2021-08-06 14:40:40|5244.68|5244.68|5244.68|5244.68|5244.68|5244.68|5244.68|5244.68|0
1628260850000|2021-08-06 14:40:50|5244.4|5244.4|5243.27|5243.27|5244.4|5244.4|5243.27|5243.27|0
1628260860000|2021-08-06 14:41:00|5243.29|5243.29|5243.45|5243.45|5243.45|5243.45|5243.24|5243.24|0
1628260870000|2021-08-06 14:41:10|5243.96|5243.96|5246.71|5246.71|5246.71|5246.71|5243.96|5243.96|0
1628260880000|2021-08-06 14:41:20|5246.73|5246.73|5246.17|5246.17|5246.81|5246.81|5246.17|5246.17|0
1628260890000|2021-08-06 14:41:30|5246.6|5246.6|5247.47|5247.47|5247.47|5247.47|5246.6|5246.6|0
1628260900000|2021-08-06 14:41:40|5247.18|5247.18|5246.92|5246.92|5247.21|5247.21|5246.92|5246.92|0
1628260910000|2021-08-06 14:41:50|5246.01|5246.01|5245.6|5245.6|5246.01|5246.01|5245.58|5245.58|0
1628260920000|2021-08-06 14:42:00|5245.31|5245.31|5245.74|5245.74|5245.74|5245.74|5245.31|5245.31|0
1628260930000|2021-08-06 14:42:10|5246.03|5246.03|5245.81|5245.81|5246.03|5246.03|5245.6|5245.6|0
1628260940000|2021-08-06 14:42:20|5245.38|5245.38|5246.56|5246.56|5246.56|5246.56|5245.38|5245.38|0
1628260950000|2021-08-06 14:42:30|5246.32|5246.32|5246.61|5246.61|5246.61|5246.61|5246.32|5246.32|0
1628260960000|2021-08-06 14:42:40|5245.74|5245.74|5245.1|5245.1|5245.74|5245.74|5244.62|5244.62|0
1628260980000|2021-08-06 14:43:00|5245.08|5245.08|5244.12|5244.12|5245.08|5245.08|5243.36|5243.36|0
1628260990000|2021-08-06 14:43:10|5244.89|5244.89|5245.32|5245.32|5245.32|5245.32|5244.89|5244.89|0
1628261000000|2021-08-06 14:43:20|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|5244.87|0
1628261010000|2021-08-06 14:43:30|5244.58|5244.58|5243.82|5243.82|5244.58|5244.58|5243.82|5243.82|0
1628261020000|2021-08-06 14:43:40|5244.06|5244.06|5243.73|5243.73|5244.06|5244.06|5243.73|5243.73|0
1628261030000|2021-08-06 14:43:50|5243.52|5243.52|5243.97|5243.97|5243.97|5243.97|5243.52|5243.52|0
1628261050000|2021-08-06 14:44:10|5243.5|5243.5|5243.28|5243.28|5243.5|5243.5|5243.28|5243.28|0
1628261060000|2021-08-06 14:44:20|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|0
1628261070000|2021-08-06 14:44:30|5243.97|5243.97|5244.02|5244.02|5244.26|5244.26|5243.97|5243.97|0
1628261080000|2021-08-06 14:44:40|5245.1|5245.1|5244.81|5244.81|5245.1|5245.1|5244.81|5244.81|0
1628261090000|2021-08-06 14:44:50|5244.52|5244.52|5244.19|5244.19|5244.52|5244.52|5244.17|5244.17|0
1628261100000|2021-08-06 14:45:00|5244.15|5244.15|5244.15|5244.15|5244.15|5244.15|5244.15|5244.15|0
1628261110000|2021-08-06 14:45:10|5244.73|5244.73|5245.49|5245.49|5246.05|5246.05|5244.73|5244.73|0
1628261120000|2021-08-06 14:45:20|5246.02|5246.02|5246.52|5246.52|5246.52|5246.52|5246.02|5246.02|0
1628261130000|2021-08-06 14:45:30|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|0
1628261140000|2021-08-06 14:45:40|5246|5246|5245.33|5245.33|5246|5246|5245.33|5245.33|0
1628261150000|2021-08-06 14:45:50|5245.11|5245.11|5244.28|5244.28|5245.11|5245.11|5244.28|5244.28|0
1628261170000|2021-08-06 14:46:10|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|0
1628261180000|2021-08-06 14:46:20|5243.67|5243.67|5243.48|5243.48|5243.69|5243.69|5243.19|5243.19|0
1628261190000|2021-08-06 14:46:30|5243.7|5243.7|5243.67|5243.67|5243.7|5243.7|5243.67|5243.67|0
1628261210000|2021-08-06 14:46:50|5243.38|5243.38|5242.4|5242.4|5243.38|5243.38|5242.4|5242.4|0
1628261220000|2021-08-06 14:47:00|5242.41|5242.41|5245.01|5245.01|5245.01|5245.01|5242.41|5242.41|0
1628261230000|2021-08-06 14:47:10|5245.03|5245.03|5244.01|5244.01|5245.03|5245.03|5244.01|5244.01|0
1628261240000|2021-08-06 14:47:20|5243.77|5243.77|5243.77|5243.77|5243.77|5243.77|5243.77|5243.77|0
1628261250000|2021-08-06 14:47:30|5244.25|5244.25|5244.94|5244.94|5244.94|5244.94|5244.25|5244.25|0
1628261260000|2021-08-06 14:47:40|5244.65|5244.65|5244.22|5244.22|5244.65|5244.65|5244.22|5244.22|0
1628261270000|2021-08-06 14:47:50|5243.77|5243.77|5243.48|5243.48|5243.77|5243.77|5243.48|5243.48|0
1628261280000|2021-08-06 14:48:00|5243.93|5243.93|5244.39|5244.39|5244.97|5244.97|5243.93|5243.93|0
1628261290000|2021-08-06 14:48:10|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|0
1628261300000|2021-08-06 14:48:20|5243.91|5243.91|5244.49|5244.49|5244.49|5244.49|5243.91|5243.91|0
1628261310000|2021-08-06 14:48:30|5244.27|5244.27|5243.84|5243.84|5244.27|5244.27|5243.84|5243.84|0
1628261320000|2021-08-06 14:48:40|5242.98|5242.98|5243.26|5243.26|5243.26|5243.26|5242.98|5242.98|0
1628261340000|2021-08-06 14:49:00|5243.55|5243.55|5244.75|5244.75|5244.75|5244.75|5242.31|5242.31|0
1628261350000|2021-08-06 14:49:10|5245.28|5245.28|5246.33|5246.33|5246.33|5246.33|5245.28|5245.28|0
1628261360000|2021-08-06 14:49:20|5246.26|5246.26|5245.02|5245.02|5246.26|5246.26|5245.02|5245.02|0
1628261370000|2021-08-06 14:49:30|5244.8|5244.8|5245.09|5245.09|5245.09|5245.09|5244.8|5244.8|0
1628261380000|2021-08-06 14:49:40|5245.06|5245.06|5245.57|5245.57|5245.57|5245.57|5244.77|5244.77|0
1628261390000|2021-08-06 14:49:50|5245.86|5245.86|5245.57|5245.57|5245.86|5245.86|5245.57|5245.57|0
1628261400000|2021-08-06 14:50:00|5245.86|5245.86|5246.36|5246.36|5246.36|5246.36|5245.86|5245.86|0
1628261410000|2021-08-06 14:50:10|5246.35|5246.35|5246.63|5246.63|5247.21|5247.21|5246.32|5246.32|0
1628261420000|2021-08-06 14:50:20|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|5246.92|0
1628261430000|2021-08-06 14:50:30|5248.06|5248.06|5248.71|5248.71|5248.71|5248.71|5246.41|5246.41|0
1628261440000|2021-08-06 14:50:40|5249.19|5249.19|5250.21|5250.21|5250.21|5250.21|5249.19|5249.19|0
1628261450000|2021-08-06 14:50:50|5249.92|5249.92|5248.1|5248.1|5249.92|5249.92|5247.23|5247.23|0
1628261460000|2021-08-06 14:51:00|5247.23|5247.23|5246.97|5246.97|5247.23|5247.23|5246.04|5246.04|0
1628261470000|2021-08-06 14:51:10|5246.73|5246.73|5247.71|5247.71|5247.71|5247.71|5246.73|5246.73|0
1628261480000|2021-08-06 14:51:20|5247.95|5247.95|5249.06|5249.06|5249.06|5249.06|5247.95|5247.95|0
1628261490000|2021-08-06 14:51:30|5249.07|5249.07|5247.54|5247.54|5249.07|5249.07|5247.54|5247.54|0
1628261500000|2021-08-06 14:51:40|5247.32|5247.32|5246.99|5246.99|5247.32|5247.32|5246.49|5246.49|0
1628261510000|2021-08-06 14:51:50|5246.7|5246.7|5246.27|5246.27|5246.7|5246.7|5246.27|5246.27|0
1628261520000|2021-08-06 14:52:00|5246.94|5246.94|5246.94|5246.94|5246.94|5246.94|5246.94|5246.94|0
1628261530000|2021-08-06 14:52:10|5247.18|5247.18|5246.66|5246.66|5247.18|5247.18|5246.66|5246.66|0
1628261540000|2021-08-06 14:52:20|5247.23|5247.23|5246.02|5246.02|5247.69|5247.69|5245.99|5245.99|0
1628261550000|2021-08-06 14:52:30|5244.72|5244.72|5245.32|5245.32|5245.32|5245.32|5244.72|5244.72|0
1628261560000|2021-08-06 14:52:40|5245.75|5245.75|5244.31|5244.31|5246.04|5246.04|5244.31|5244.31|0
1628261570000|2021-08-06 14:52:50|5244.55|5244.55|5244.84|5244.84|5244.84|5244.84|5244.55|5244.55|0
1628261590000|2021-08-06 14:53:10|5245.13|5245.13|5245.13|5245.13|5245.35|5245.35|5245.13|5245.13|0
1628261600000|2021-08-06 14:53:20|5246.09|5246.09|5246.83|5246.83|5246.83|5246.83|5246.09|5246.09|0
1628261610000|2021-08-06 14:53:30|5247.07|5247.07|5247.6|5247.6|5247.6|5247.6|5247.07|5247.07|0
1628261620000|2021-08-06 14:53:40|5247.36|5247.36|5247.96|5247.96|5248.27|5248.27|5247.36|5247.36|0
1628261630000|2021-08-06 14:53:50|5248.24|5248.24|5247.92|5247.92|5248.24|5248.24|5247.92|5247.92|0
1628261640000|2021-08-06 14:54:00|5247.06|5247.06|5246.99|5246.99|5247.23|5247.23|5246.99|5246.99|0
1628261650000|2021-08-06 14:54:10|5248.29|5248.29|5248.77|5248.77|5249.78|5249.78|5248.29|5248.29|0
1628261660000|2021-08-06 14:54:20|5249.01|5249.01|5249.01|5249.01|5249.01|5249.01|5249.01|5249.01|0
1628261690000|2021-08-06 14:54:50|5248.77|5248.77|5250.49|5250.49|5250.49|5250.49|5248.77|5248.77|0
1628261700000|2021-08-06 14:55:00|5250.5|5250.5|5250.53|5250.53|5250.53|5250.53|5250.5|5250.5|0
1628261710000|2021-08-06 14:55:10|5250.55|5250.55|5249.84|5249.84|5250.56|5250.56|5249.84|5249.84|0
1628261720000|2021-08-06 14:55:20|5250.06|5250.06|5251.25|5251.25|5251.25|5251.25|5250.06|5250.06|0
1628261730000|2021-08-06 14:55:30|5251.49|5251.49|5250.8|5250.8|5251.49|5251.49|5250.8|5250.8|0
1628261740000|2021-08-06 14:55:40|5251.04|5251.04|5251.04|5251.04|5251.04|5251.04|5251.04|5251.04|0
1628261750000|2021-08-06 14:55:50|5251.33|5251.33|5251.58|5251.58|5251.9|5251.9|5251.33|5251.33|0
1628261760000|2021-08-06 14:56:00|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|0
1628261770000|2021-08-06 14:56:10|5251.58|5251.58|5250.09|5250.09|5251.58|5251.58|5250.09|5250.09|0
1628261790000|2021-08-06 14:56:30|5250.31|5250.31|5251.13|5251.13|5251.13|5251.13|5250.31|5250.31|0
1628261800000|2021-08-06 14:56:40|5251.34|5251.34|5253.9|5253.9|5253.9|5253.9|5251.34|5251.34|0
1628261810000|2021-08-06 14:56:50|5253.92|5253.92|5253.93|5253.93|5253.93|5253.93|5253.92|5253.92|0
1628261820000|2021-08-06 14:57:00|5253.95|5253.95|5253.05|5253.05|5253.95|5253.95|5253.05|5253.05|0
1628261830000|2021-08-06 14:57:10|5252.47|5252.47|5252.25|5252.25|5252.47|5252.47|5252.25|5252.25|0
1628261840000|2021-08-06 14:57:20|5252.23|5252.23|5252.53|5252.53|5252.53|5252.53|5252.23|5252.23|0
1628261860000|2021-08-06 14:57:40|5253.25|5253.25|5254.74|5254.74|5254.74|5254.74|5253.25|5253.25|0
1628261870000|2021-08-06 14:57:50|5255.03|5255.03|5255.03|5255.03|5255.03|5255.03|5255.03|5255.03|0
1628261880000|2021-08-06 14:58:00|5255.24|5255.24|5255.53|5255.53|5255.53|5255.53|5255.24|5255.24|0
1628261890000|2021-08-06 14:58:10|5255.75|5255.75|5256.27|5256.27|5256.27|5256.27|5255.75|5255.75|0
1628261900000|2021-08-06 14:58:20|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|0
1628261910000|2021-08-06 14:58:30|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|0
1628261920000|2021-08-06 14:58:40|5256.02|5256.02|5256.02|5256.02|5256.02|5256.02|5256.02|5256.02|0
1628261930000|2021-08-06 14:58:50|5255.99|5255.99|5257.44|5257.44|5257.68|5257.68|5255.99|5255.99|0
1628261940000|2021-08-06 14:59:00|5256.86|5256.86|5256.43|5256.43|5256.86|5256.86|5256.43|5256.43|0
1628261950000|2021-08-06 14:59:10|5255.72|5255.72|5255.27|5255.27|5255.72|5255.72|5255.27|5255.27|0
1628261960000|2021-08-06 14:59:20|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|5255.48|0
1628261970000|2021-08-06 14:59:30|5255.52|5255.52|5255.96|5255.96|5255.96|5255.96|5255.5|5255.5|0
1628261980000|2021-08-06 14:59:40|5256.25|5256.25|5256.82|5256.82|5256.82|5256.82|5256.25|5256.25|0
1628261990000|2021-08-06 14:59:50|5257.11|5257.11|5257.77|5257.77|5257.78|5257.78|5257.11|5257.11|0
1628262000000|2021-08-06 15:00:00|5257.8|5257.8|5259.79|5259.79|5259.79|5259.79|5257.8|5257.8|0
1628262010000|2021-08-06 15:00:10|5260.08|5260.08|5259.36|5259.36|5260.08|5260.08|5259.36|5259.36|0
1628262020000|2021-08-06 15:00:20|5258.89|5258.89|5258.58|5258.58|5258.89|5258.89|5258.31|5258.31|0
1628262030000|2021-08-06 15:00:30|5258.87|5258.87|5258.87|5258.87|5258.87|5258.87|5258.87|5258.87|0
1628262040000|2021-08-06 15:00:40|5258.88|5258.88|5258.81|5258.81|5259.53|5259.53|5258.81|5258.81|0
1628262050000|2021-08-06 15:00:50|5258.59|5258.59|5259.53|5259.53|5259.53|5259.53|5258.59|5258.59|0
1628262060000|2021-08-06 15:01:00|5259.24|5259.24|5260.49|5260.49|5260.49|5260.49|5259.24|5259.24|0
1628262070000|2021-08-06 15:01:10|5260.78|5260.78|5261.04|5261.04|5261.04|5261.04|5260.78|5260.78|0
1628262080000|2021-08-06 15:01:20|5260.8|5260.8|5260.75|5260.75|5260.8|5260.8|5260.51|5260.51|0
1628262090000|2021-08-06 15:01:30|5261.04|5261.04|5260.51|5260.51|5261.04|5261.04|5260.23|5260.23|0
1628262110000|2021-08-06 15:01:50|5260.73|5260.73|5262.21|5262.21|5262.78|5262.78|5260.73|5260.73|0
1628262120000|2021-08-06 15:02:00|5261.99|5261.99|5261.98|5261.98|5262.01|5262.01|5261.05|5261.05|0
1628262130000|2021-08-06 15:02:10|5262.01|5262.01|5261.22|5261.22|5262.01|5262.01|5261.22|5261.22|0
1628262140000|2021-08-06 15:02:20|5261.03|5261.03|5260.77|5260.77|5261.06|5261.06|5260.77|5260.77|0
1628262150000|2021-08-06 15:02:30|5260.78|5260.78|5260.31|5260.31|5260.78|5260.78|5260.31|5260.31|0
1628262160000|2021-08-06 15:02:40|5260.33|5260.33|5259.42|5259.42|5260.33|5260.33|5259.42|5259.42|0
1628262170000|2021-08-06 15:02:50|5259.18|5259.18|5259.59|5259.59|5259.59|5259.59|5259.13|5259.13|0
1628262180000|2021-08-06 15:03:00|5259.35|5259.35|5261.99|5261.99|5262.28|5262.28|5259.31|5259.31|0
1628262200000|2021-08-06 15:03:20|5261.7|5261.7|5260.21|5260.21|5261.7|5261.7|5260.21|5260.21|0
1628262210000|2021-08-06 15:03:30|5259.7|5259.7|5259.44|5259.44|5259.7|5259.7|5259.23|5259.23|0
1628262220000|2021-08-06 15:03:40|5259.15|5259.15|5258.37|5258.37|5259.44|5259.44|5258.37|5258.37|0
1628262230000|2021-08-06 15:03:50|5258.66|5258.66|5256.72|5256.72|5258.66|5258.66|5256.72|5256.72|0
1628262240000|2021-08-06 15:04:00|5256.48|5256.48|5256.72|5256.72|5257.39|5257.39|5256.48|5256.48|0
1628262250000|2021-08-06 15:04:10|5256.43|5256.43|5255|5255|5256.43|5256.43|5255|5255|0
1628262260000|2021-08-06 15:04:20|5255.24|5255.24|5255.24|5255.24|5255.24|5255.24|5255.22|5255.22|0
1628262270000|2021-08-06 15:04:30|5255.22|5255.22|5255.41|5255.41|5255.43|5255.43|5254.98|5254.98|0
1628262280000|2021-08-06 15:04:40|5255.7|5255.7|5256.85|5256.85|5257.86|5257.86|5255.7|5255.7|0
1628262290000|2021-08-06 15:04:50|5256.86|5256.86|5255.86|5255.86|5256.86|5256.86|5255.86|5255.86|0
1628262300000|2021-08-06 15:05:00|5256.1|5256.1|5256.1|5256.1|5256.1|5256.1|5256.1|5256.1|0
1628262310000|2021-08-06 15:05:10|5255.88|5255.88|5255.88|5255.88|5255.88|5255.88|5255.88|5255.88|0
1628262320000|2021-08-06 15:05:20|5256.17|5256.17|5255.35|5255.35|5256.17|5256.17|5255.35|5255.35|0
1628262330000|2021-08-06 15:05:30|5255.64|5255.64|5256.16|5256.16|5256.16|5256.16|5255.63|5255.63|0
1628262340000|2021-08-06 15:05:40|5255.87|5255.87|5255.63|5255.63|5255.87|5255.87|5255.63|5255.63|0
1628262350000|2021-08-06 15:05:50|5255.87|5255.87|5256.37|5256.37|5256.61|5256.61|5255.87|5255.87|0
1628262360000|2021-08-06 15:06:00|5255.87|5255.87|5255.12|5255.12|5255.87|5255.87|5255.12|5255.12|0
1628262370000|2021-08-06 15:06:10|5254.91|5254.91|5254.49|5254.49|5254.99|5254.99|5254.49|5254.49|0
1628262380000|2021-08-06 15:06:20|5254.71|5254.71|5254.72|5254.72|5254.72|5254.72|5253.6|5253.6|0
1628262390000|2021-08-06 15:06:30|5255.2|5255.2|5255.47|5255.47|5255.49|5255.49|5255.2|5255.2|0
1628262400000|2021-08-06 15:06:40|5255.39|5255.39|5255.9|5255.9|5255.9|5255.9|5255.32|5255.32|0
1628262410000|2021-08-06 15:06:50|5255.94|5255.94|5255.87|5255.87|5256.39|5256.39|5255.87|5255.87|0
1628262420000|2021-08-06 15:07:00|5255.58|5255.58|5256.09|5256.09|5256.09|5256.09|5255.58|5255.58|0
1628262440000|2021-08-06 15:07:20|5255.8|5255.8|5256.14|5256.14|5256.14|5256.14|5255.8|5255.8|0
1628262450000|2021-08-06 15:07:30|5256.15|5256.15|5256.41|5256.41|5256.41|5256.41|5256.15|5256.15|0
1628262460000|2021-08-06 15:07:40|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|0
1628262470000|2021-08-06 15:07:50|5256.44|5256.44|5256.89|5256.89|5257.1|5257.1|5256.44|5256.44|0
1628262480000|2021-08-06 15:08:00|5257.1|5257.1|5257.68|5257.68|5257.97|5257.97|5257.1|5257.1|0
1628262490000|2021-08-06 15:08:10|5257.39|5257.39|5257.68|5257.68|5257.68|5257.68|5257.39|5257.39|0
1628262500000|2021-08-06 15:08:20|5258.11|5258.11|5258.6|5258.6|5258.64|5258.64|5258.11|5258.11|0
1628262510000|2021-08-06 15:08:30|5259.51|5259.51|5260.48|5260.48|5260.48|5260.48|5259.51|5259.51|0
1628262520000|2021-08-06 15:08:40|5260.19|5260.19|5260.2|5260.2|5260.23|5260.23|5260.19|5260.19|0
1628262530000|2021-08-06 15:08:50|5259.27|5259.27|5259.2|5259.2|5259.27|5259.27|5259.2|5259.2|0
1628262540000|2021-08-06 15:09:00|5258.48|5258.48|5257.5|5257.5|5258.48|5258.48|5256.99|5256.99|0
1628262550000|2021-08-06 15:09:10|5257.21|5257.21|5255.36|5255.36|5257.21|5257.21|5255.36|5255.36|0
1628262560000|2021-08-06 15:09:20|5254.2|5254.2|5255.69|5255.69|5255.69|5255.69|5254.2|5254.2|0
1628262580000|2021-08-06 15:09:40|5255.93|5255.93|5256.22|5256.22|5256.22|5256.22|5255.93|5255.93|0
1628262590000|2021-08-06 15:09:50|5256.51|5256.51|5256.53|5256.53|5256.79|5256.79|5256.51|5256.51|0
1628262600000|2021-08-06 15:10:00|5256.74|5256.74|5256.53|5256.53|5256.74|5256.74|5256.53|5256.53|0
1628262620000|2021-08-06 15:10:20|5256.29|5256.29|5256.03|5256.03|5256.29|5256.29|5256.03|5256.03|0
1628262630000|2021-08-06 15:10:30|5256.05|5256.05|5255.8|5255.8|5256.05|5256.05|5255.56|5255.56|0
1628262640000|2021-08-06 15:10:40|5256.03|5256.03|5256.03|5256.03|5256.03|5256.03|5256.03|5256.03|0
1628262650000|2021-08-06 15:10:50|5255.79|5255.79|5253.19|5253.19|5255.79|5255.79|5253.19|5253.19|0
1628262660000|2021-08-06 15:11:00|5253.4|5253.4|5254.32|5254.32|5254.36|5254.36|5253.4|5253.4|0
1628262670000|2021-08-06 15:11:10|5254.34|5254.34|5254.11|5254.11|5254.34|5254.34|5254.11|5254.11|0
1628262680000|2021-08-06 15:11:20|5253.87|5253.87|5253.8|5253.8|5254.09|5254.09|5253.8|5253.8|0
1628262690000|2021-08-06 15:11:30|5254.26|5254.26|5254.54|5254.54|5254.54|5254.54|5254.26|5254.26|0
1628262700000|2021-08-06 15:11:40|5254.6|5254.6|5253.95|5253.95|5254.62|5254.62|5253.95|5253.95|0
1628262710000|2021-08-06 15:11:50|5253.67|5253.67|5253.45|5253.45|5253.74|5253.74|5253.45|5253.45|0
1628262720000|2021-08-06 15:12:00|5254.12|5254.12|5254.21|5254.21|5254.45|5254.45|5254.12|5254.12|0
1628262730000|2021-08-06 15:12:10|5253.92|5253.92|5254.67|5254.67|5254.67|5254.67|5253.92|5253.92|0
1628262740000|2021-08-06 15:12:20|5254.64|5254.64|5254.39|5254.39|5254.64|5254.64|5254.39|5254.39|0
1628262750000|2021-08-06 15:12:30|5254.1|5254.1|5254.29|5254.29|5254.39|5254.39|5253.65|5253.65|0
1628262760000|2021-08-06 15:12:40|5254.28|5254.28|5254.02|5254.02|5255.34|5255.34|5254.02|5254.02|0
1628262770000|2021-08-06 15:12:50|5254.6|5254.6|5254.85|5254.85|5254.85|5254.85|5254.09|5254.09|0
1628262780000|2021-08-06 15:13:00|5255.14|5255.14|5255.44|5255.44|5255.44|5255.44|5255.14|5255.14|0
1628262800000|2021-08-06 15:13:20|5255.16|5255.16|5255.16|5255.16|5255.16|5255.16|5255.16|5255.16|0
1628262810000|2021-08-06 15:13:30|5255.44|5255.44|5256.22|5256.22|5256.51|5256.51|5255.42|5255.42|0
1628262820000|2021-08-06 15:13:40|5256.8|5256.8|5257.13|5257.13|5257.13|5257.13|5256.22|5256.22|0
1628262830000|2021-08-06 15:13:50|5257.15|5257.15|5257.15|5257.15|5257.15|5257.15|5257.15|5257.15|0
1628262840000|2021-08-06 15:14:00|5256.86|5256.86|5258.19|5258.19|5258.19|5258.19|5256.86|5256.86|0
1628262850000|2021-08-06 15:14:10|5257.76|5257.76|5257.2|5257.2|5257.76|5257.76|5257.18|5257.18|0
1628262860000|2021-08-06 15:14:20|5257.49|5257.49|5257.51|5257.51|5257.51|5257.51|5257.49|5257.49|0
1628262870000|2021-08-06 15:14:30|5257.23|5257.23|5256.02|5256.02|5257.23|5257.23|5256.02|5256.02|0
1628262880000|2021-08-06 15:14:40|5256.03|5256.03|5255.85|5255.85|5256.08|5256.08|5255.85|5255.85|0
1628262890000|2021-08-06 15:14:50|5255.79|5255.79|5254.94|5254.94|5255.79|5255.79|5254.94|5254.94|0
1628262900000|2021-08-06 15:15:00|5254.95|5254.95|5255.16|5255.16|5255.24|5255.24|5254.95|5254.95|0
1628262910000|2021-08-06 15:15:10|5255.4|5255.4|5257.52|5257.52|5257.54|5257.54|5255.4|5255.4|0
1628262930000|2021-08-06 15:15:30|5257.06|5257.06|5256.7|5256.7|5257.06|5257.06|5256|5256|0
1628262940000|2021-08-06 15:15:40|5256.99|5256.99|5258.23|5258.23|5258.23|5258.23|5256.75|5256.75|0
1628262950000|2021-08-06 15:15:50|5258.52|5258.52|5258.74|5258.74|5258.98|5258.98|5258.52|5258.52|0
1628262960000|2021-08-06 15:16:00|5258.72|5258.72|5259.2|5259.2|5259.2|5259.2|5258.43|5258.43|0
1628262970000|2021-08-06 15:16:10|5259.49|5259.49|5259.51|5259.51|5259.51|5259.51|5259.49|5259.49|0
1628262980000|2021-08-06 15:16:20|5258.98|5258.98|5259.27|5259.27|5259.27|5259.27|5258.47|5258.47|0
1628262990000|2021-08-06 15:16:30|5259.51|5259.51|5260.04|5260.04|5260.08|5260.08|5258.93|5258.93|0
1628263000000|2021-08-06 15:16:40|5260.05|5260.05|5259.54|5259.54|5260.05|5260.05|5259.47|5259.47|0
1628263010000|2021-08-06 15:16:50|5259.83|5259.83|5257.14|5257.14|5259.83|5259.83|5257.14|5257.14|0
1628263020000|2021-08-06 15:17:00|5256.56|5256.56|5255.32|5255.32|5256.56|5256.56|5255.32|5255.32|0
1628263030000|2021-08-06 15:17:10|5255.03|5255.03|5254.53|5254.53|5255.32|5255.32|5254.53|5254.53|0
1628263040000|2021-08-06 15:17:20|5254.24|5254.24|5253.08|5253.08|5254.24|5254.24|5253.08|5253.08|0
1628263050000|2021-08-06 15:17:30|5253.66|5253.66|5253.11|5253.11|5253.66|5253.66|5253.09|5253.09|0
1628263060000|2021-08-06 15:17:40|5253.4|5253.4|5254.42|5254.42|5254.42|5254.42|5253.4|5253.4|0
1628263070000|2021-08-06 15:17:50|5253.84|5253.84|5254|5254|5254.11|5254.11|5253.82|5253.82|0
1628263080000|2021-08-06 15:18:00|5254.53|5254.53|5253.57|5253.57|5254.87|5254.87|5253.57|5253.57|0
1628263090000|2021-08-06 15:18:10|5253.59|5253.59|5253.62|5253.62|5253.62|5253.62|5253.59|5253.59|0
1628263100000|2021-08-06 15:18:20|5253.33|5253.33|5252.28|5252.28|5253.33|5253.33|5251.7|5251.7|0
1628263110000|2021-08-06 15:18:30|5252.57|5252.57|5253.53|5253.53|5253.53|5253.53|5252.57|5252.57|0
1628263120000|2021-08-06 15:18:40|5253.54|5253.54|5252.81|5252.81|5253.6|5253.6|5252.81|5252.81|0
1628263130000|2021-08-06 15:18:50|5252.59|5252.59|5252.58|5252.58|5252.59|5252.59|5252.58|5252.58|0
1628263140000|2021-08-06 15:19:00|5252.29|5252.29|5252.98|5252.98|5252.98|5252.98|5252.29|5252.29|0
1628263150000|2021-08-06 15:19:10|5253|5253|5253.29|5253.29|5253.29|5253.29|5253|5253|0
1628263160000|2021-08-06 15:19:20|5253.31|5253.31|5252.01|5252.01|5253.31|5253.31|5252.01|5252.01|0
1628263170000|2021-08-06 15:19:30|5252.05|5252.05|5248.86|5248.86|5252.38|5252.38|5248.86|5248.86|0
1628263180000|2021-08-06 15:19:40|5248.84|5248.84|5249.32|5249.32|5249.42|5249.42|5248.74|5248.74|0
1628263190000|2021-08-06 15:19:50|5249.1|5249.1|5247.73|5247.73|5249.1|5249.1|5247.73|5247.73|0
1628263200000|2021-08-06 15:20:00|5245.79|5245.79|5246.53|5246.53|5246.82|5246.82|5245|5245|0
1628263210000|2021-08-06 15:20:10|5246.75|5246.75|5248.47|5248.47|5248.47|5248.47|5246.75|5246.75|0
1628263220000|2021-08-06 15:20:20|5248.49|5248.49|5252.08|5252.08|5252.08|5252.08|5248.49|5248.49|0
1628263230000|2021-08-06 15:20:30|5252.32|5252.32|5252.15|5252.15|5252.44|5252.44|5251.93|5251.93|0
1628263240000|2021-08-06 15:20:40|5252.36|5252.36|5252.89|5252.89|5252.89|5252.89|5252.12|5252.12|0
1628263250000|2021-08-06 15:20:50|5253.18|5253.18|5252.54|5252.54|5253.39|5253.39|5252.54|5252.54|0
1628263260000|2021-08-06 15:21:00|5252.33|5252.33|5253.36|5253.36|5253.36|5253.36|5252.33|5252.33|0
1628263270000|2021-08-06 15:21:10|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|0
1628263280000|2021-08-06 15:21:20|5253.52|5253.52|5254.56|5254.56|5254.56|5254.56|5253.52|5253.52|0
1628263290000|2021-08-06 15:21:30|5254.58|5254.58|5254.56|5254.56|5254.58|5254.58|5254.54|5254.54|0
1628263300000|2021-08-06 15:21:40|5254.57|5254.57|5254.56|5254.56|5254.57|5254.57|5254.56|5254.56|0
1628263310000|2021-08-06 15:21:50|5254.77|5254.77|5254.72|5254.72|5255.01|5255.01|5254.72|5254.72|0
1628263320000|2021-08-06 15:22:00|5254.51|5254.51|5256.21|5256.21|5256.21|5256.21|5254.51|5254.51|0
1628263330000|2021-08-06 15:22:10|5256.42|5256.42|5256.49|5256.49|5256.49|5256.49|5255.99|5255.99|0
1628263340000|2021-08-06 15:22:20|5256.73|5256.73|5258.86|5258.86|5258.86|5258.86|5256.73|5256.73|0
1628263350000|2021-08-06 15:22:30|5259.07|5259.07|5259.07|5259.07|5259.29|5259.29|5259.07|5259.07|0
1628263360000|2021-08-06 15:22:40|5259.36|5259.36|5259.29|5259.29|5259.36|5259.36|5259.07|5259.07|0
1628263380000|2021-08-06 15:23:00|5259.27|5259.27|5261.5|5261.5|5261.54|5261.54|5259.27|5259.27|0
1628263390000|2021-08-06 15:23:10|5261.22|5261.22|5264.31|5264.31|5264.31|5264.31|5261.22|5261.22|0
1628263400000|2021-08-06 15:23:20|5264.55|5264.55|5264.12|5264.12|5264.55|5264.55|5264.12|5264.12|0
1628263410000|2021-08-06 15:23:30|5263.9|5263.9|5265.09|5265.09|5265.09|5265.09|5263.9|5263.9|0
1628263420000|2021-08-06 15:23:40|5265.38|5265.38|5265.38|5265.38|5265.38|5265.38|5264.8|5264.8|0
1628263430000|2021-08-06 15:23:50|5265.09|5265.09|5266.34|5266.34|5266.34|5266.34|5265.09|5265.09|0
1628263440000|2021-08-06 15:24:00|5265.55|5265.55|5265.63|5265.63|5265.63|5265.63|5265.33|5265.33|0
1628263450000|2021-08-06 15:24:10|5265.64|5265.64|5265.4|5265.4|5265.64|5265.64|5265.4|5265.4|0
1628263460000|2021-08-06 15:24:20|5265.69|5265.69|5265.2|5265.2|5265.74|5265.74|5265.2|5265.2|0
1628263470000|2021-08-06 15:24:30|5265.48|5265.48|5265.94|5265.94|5265.94|5265.94|5265.2|5265.2|0
1628263480000|2021-08-06 15:24:40|5265.95|5265.95|5265.95|5265.95|5265.95|5265.95|5265.7|5265.7|0
1628263490000|2021-08-06 15:24:50|5265.47|5265.47|5265.8|5265.8|5265.8|5265.8|5265.47|5265.47|0
1628263500000|2021-08-06 15:25:00|5265.51|5265.51|5266.47|5266.47|5266.47|5266.47|5265.51|5265.51|0
1628263510000|2021-08-06 15:25:10|5266.25|5266.25|5265.72|5265.72|5266.25|5266.25|5265.68|5265.68|0
1628263520000|2021-08-06 15:25:20|5265.8|5265.8|5265.54|5265.54|5266.31|5266.31|5265.54|5265.54|0
1628263530000|2021-08-06 15:25:30|5265.06|5265.06|5264.26|5264.26|5265.06|5265.06|5264.26|5264.26|0
1628263540000|2021-08-06 15:25:40|5264.22|5264.22|5261.36|5261.36|5264.22|5264.22|5261.36|5261.36|0
1628263550000|2021-08-06 15:25:50|5261.28|5261.28|5261.21|5261.21|5261.72|5261.72|5260.99|5260.99|0
1628263560000|2021-08-06 15:26:00|5260.73|5260.73|5261.71|5261.71|5261.71|5261.71|5259.86|5259.86|0
1628263570000|2021-08-06 15:26:10|5261.42|5261.42|5261.9|5261.9|5262.17|5262.17|5261.42|5261.42|0
1628263580000|2021-08-06 15:26:20|5261.61|5261.61|5260.44|5260.44|5261.61|5261.61|5260.41|5260.41|0
1628263590000|2021-08-06 15:26:30|5260.73|5260.73|5261|5261|5261|5261|5260.73|5260.73|0
1628263600000|2021-08-06 15:26:40|5261.24|5261.24|5261.74|5261.74|5261.74|5261.74|5261|5261|0
1628263610000|2021-08-06 15:26:50|5261.77|5261.77|5262.01|5262.01|5262.01|5262.01|5261.77|5261.77|0
1628263620000|2021-08-06 15:27:00|5261.43|5261.43|5261.72|5261.72|5262.01|5262.01|5261.43|5261.43|0
1628263630000|2021-08-06 15:27:10|5262.01|5262.01|5262.82|5262.82|5262.82|5262.82|5262.01|5262.01|0
1628263640000|2021-08-06 15:27:20|5262.9|5262.9|5262.63|5262.63|5262.94|5262.94|5262.34|5262.34|0
1628263650000|2021-08-06 15:27:30|5262.34|5262.34|5262.2|5262.2|5262.36|5262.36|5261.88|5261.88|0
1628263660000|2021-08-06 15:27:40|5262.72|5262.72|5262.72|5262.72|5262.72|5262.72|5262.72|5262.72|0
1628263670000|2021-08-06 15:27:50|5262.43|5262.43|5262.22|5262.22|5262.43|5262.43|5262.22|5262.22|0
1628263680000|2021-08-06 15:28:00|5262.43|5262.43|5262.64|5262.64|5262.72|5262.72|5262.43|5262.43|0
1628263690000|2021-08-06 15:28:10|5262.93|5262.93|5264.18|5264.18|5264.18|5264.18|5262.93|5262.93|0
1628263700000|2021-08-06 15:28:20|5263.89|5263.89|5263.89|5263.89|5264.18|5264.18|5263.89|5263.89|0
1628263710000|2021-08-06 15:28:30|5263.91|5263.91|5263.41|5263.41|5264.2|5264.2|5263.41|5263.41|0
1628263720000|2021-08-06 15:28:40|5263.19|5263.19|5262.54|5262.54|5263.19|5263.19|5262.54|5262.54|0
1628263730000|2021-08-06 15:28:50|5262.83|5262.83|5262.86|5262.86|5262.87|5262.87|5262.57|5262.57|0
1628263740000|2021-08-06 15:29:00|5263.29|5263.29|5264.11|5264.11|5264.11|5264.11|5262.36|5262.36|0
1628263750000|2021-08-06 15:29:10|5263.37|5263.37|5262.87|5262.87|5263.37|5263.37|5262.84|5262.84|0
1628263760000|2021-08-06 15:29:20|5263.11|5263.11|5264.28|5264.28|5264.28|5264.28|5263.11|5263.11|0
1628263770000|2021-08-06 15:29:30|5264.57|5264.57|5264.07|5264.07|5264.57|5264.57|5263.86|5263.86|0
1628263780000|2021-08-06 15:29:40|5264.36|5264.36|5263.34|5263.34|5264.36|5264.36|5263.32|5263.32|0
1628263790000|2021-08-06 15:29:50|5263.13|5263.13|5263.57|5263.57|5263.57|5263.57|5262.8|5262.8|0
1628493300000|2021-08-09 07:15:00|5221.6|5221.6|5222.33|5222.33|5222.33|5222.33|5221.46|5221.46|0
1628493310000|2021-08-09 07:15:10|5222.62|5222.62|5222.76|5222.76|5223.26|5223.26|5222.62|5222.62|0
1628493320000|2021-08-09 07:15:20|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|0
1628493330000|2021-08-09 07:15:30|5224.56|5224.56|5224.8|5224.8|5224.8|5224.8|5224.56|5224.56|0
1628493350000|2021-08-09 07:15:50|5227.18|5227.18|5225.77|5225.77|5227.68|5227.68|5224.18|5224.18|0
1628493370000|2021-08-09 07:16:10|5225.12|5225.12|5224.59|5224.59|5225.12|5225.12|5224.59|5224.59|0
1628493380000|2021-08-09 07:16:20|5224.88|5224.88|5223.66|5223.66|5224.88|5224.88|5223.66|5223.66|0
1628493390000|2021-08-09 07:16:30|5223.08|5223.08|5222.21|5222.21|5223.08|5223.08|5222.21|5222.21|0
1628493400000|2021-08-09 07:16:40|5222.22|5222.22|5222.53|5222.53|5222.53|5222.53|5222.22|5222.22|0
1628493410000|2021-08-09 07:16:50|5222.48|5222.48|5221.28|5221.28|5222.48|5222.48|5221.28|5221.28|0
1628493420000|2021-08-09 07:17:00|5219.12|5219.12|5220.79|5220.79|5220.79|5220.79|5219.12|5219.12|0
1628493430000|2021-08-09 07:17:10|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|0
1628493440000|2021-08-09 07:17:20|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|5219.89|0
1628493450000|2021-08-09 07:17:30|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|0
1628493460000|2021-08-09 07:17:40|5218.94|5218.94|5219.23|5219.23|5219.23|5219.23|5218.94|5218.94|0
1628493470000|2021-08-09 07:17:50|5219.1|5219.1|5217.73|5217.73|5219.1|5219.1|5217.73|5217.73|0
1628493480000|2021-08-09 07:18:00|5217.78|5217.78|5217.5|5217.5|5217.79|5217.79|5217.21|5217.21|0
1628493490000|2021-08-09 07:18:10|5216.92|5216.92|5215.05|5215.05|5216.94|5216.94|5215.05|5215.05|0
1628493500000|2021-08-09 07:18:20|5215.1|5215.1|5216.55|5216.55|5216.55|5216.55|5215.1|5215.1|0
1628493510000|2021-08-09 07:18:30|5218.38|5218.38|5222.24|5222.24|5223.03|5223.03|5218.38|5218.38|0
1628493520000|2021-08-09 07:18:40|5222.95|5222.95|5221.21|5221.21|5222.95|5222.95|5221.21|5221.21|0
1628493530000|2021-08-09 07:18:50|5222.4|5222.4|5221.73|5221.73|5222.45|5222.45|5221.73|5221.73|0
1628493540000|2021-08-09 07:19:00|5222.02|5222.02|5221.73|5221.73|5222.02|5222.02|5221.73|5221.73|0
1628493550000|2021-08-09 07:19:10|5221.83|5221.83|5224.85|5224.85|5224.85|5224.85|5221.83|5221.83|0
1628493560000|2021-08-09 07:19:20|5224.13|5224.13|5223.27|5223.27|5224.13|5224.13|5222.98|5222.98|0
1628493570000|2021-08-09 07:19:30|5223.28|5223.28|5222.7|5222.7|5223.28|5223.28|5222.7|5222.7|0
1628493580000|2021-08-09 07:19:40|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.7|5222.7|0
1628493590000|2021-08-09 07:19:50|5223.28|5223.28|5223.29|5223.29|5223.29|5223.29|5223.28|5223.28|0
1628493600000|2021-08-09 07:20:00|5223.58|5223.58|5224.16|5224.16|5224.16|5224.16|5223.58|5223.58|0
1628493640000|2021-08-09 07:20:40|5224.22|5224.22|5224.64|5224.64|5224.64|5224.64|5224.16|5224.16|0
1628493650000|2021-08-09 07:20:50|5224.55|5224.55|5224|5224|5224.55|5224.55|5223.78|5223.78|0
1628493660000|2021-08-09 07:21:00|5223.76|5223.76|5222.97|5222.97|5223.76|5223.76|5222.39|5222.39|0
1628493670000|2021-08-09 07:21:10|5222.68|5222.68|5222.97|5222.97|5222.97|5222.97|5222.68|5222.68|0
1628493680000|2021-08-09 07:21:20|5222.49|5222.49|5220.76|5220.76|5222.49|5222.49|5220.76|5220.76|0
1628493690000|2021-08-09 07:21:30|5220.29|5220.29|5220.23|5220.23|5220.29|5220.29|5220.23|5220.23|0
1628493700000|2021-08-09 07:21:40|5219.66|5219.66|5222.16|5222.16|5222.16|5222.16|5219.59|5219.59|0
1628493710000|2021-08-09 07:21:50|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|0
1628493720000|2021-08-09 07:22:00|5221.91|5221.91|5221.87|5221.87|5221.91|5221.91|5221.87|5221.87|0
1628493730000|2021-08-09 07:22:10|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|5222.45|0
1628493740000|2021-08-09 07:22:20|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|0
1628493750000|2021-08-09 07:22:30|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|0
1628493760000|2021-08-09 07:22:40|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|0
1628493770000|2021-08-09 07:22:50|5222.97|5222.97|5223.26|5223.26|5223.26|5223.26|5222.97|5222.97|0
1628493780000|2021-08-09 07:23:00|5222.97|5222.97|5224.57|5224.57|5224.57|5224.57|5222.97|5222.97|0
1628493790000|2021-08-09 07:23:10|5224.79|5224.79|5225.03|5225.03|5225.08|5225.08|5224.79|5224.79|0
1628493800000|2021-08-09 07:23:20|5225.32|5225.32|5224.41|5224.41|5225.41|5225.41|5224.41|5224.41|0
1628493820000|2021-08-09 07:23:40|5224.12|5224.12|5224.04|5224.04|5224.12|5224.12|5223.39|5223.39|0
1628493830000|2021-08-09 07:23:50|5224|5224|5224.07|5224.07|5224.07|5224.07|5224|5224|0
1628493840000|2021-08-09 07:24:00|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|0
1628493860000|2021-08-09 07:24:20|5223.71|5223.71|5223.26|5223.26|5223.71|5223.71|5223.24|5223.24|0
1628493870000|2021-08-09 07:24:30|5223.28|5223.28|5222.7|5222.7|5223.28|5223.28|5222.7|5222.7|0
1628493890000|2021-08-09 07:24:50|5223.18|5223.18|5223.42|5223.42|5223.42|5223.42|5223.18|5223.18|0
1628493900000|2021-08-09 07:25:00|5222.7|5222.7|5223.61|5223.61|5223.61|5223.61|5222.7|5222.7|0
1628493910000|2021-08-09 07:25:10|5224.98|5224.98|5223.4|5223.4|5224.98|5224.98|5223.4|5223.4|0
1628493950000|2021-08-09 07:25:50|5222.44|5222.44|5222.52|5222.52|5223.09|5223.09|5222.44|5222.44|0
1628493960000|2021-08-09 07:26:00|5221.61|5221.61|5220.89|5220.89|5221.61|5221.61|5220.89|5220.89|0
1628493970000|2021-08-09 07:26:10|5221.13|5221.13|5221.99|5221.99|5221.99|5221.99|5221.13|5221.13|0
1628493980000|2021-08-09 07:26:20|5221.92|5221.92|5220.82|5220.82|5221.92|5221.92|5220.82|5220.82|0
1628494010000|2021-08-09 07:26:50|5221.47|5221.47|5221.18|5221.18|5221.47|5221.47|5221.18|5221.18|0
1628494020000|2021-08-09 07:27:00|5221.13|5221.13|5224.49|5224.49|5224.49|5224.49|5221.13|5221.13|0
1628494030000|2021-08-09 07:27:10|5224.52|5224.52|5224.23|5224.23|5224.8|5224.8|5224.23|5224.23|0
1628494040000|2021-08-09 07:27:20|5225.09|5225.09|5225.96|5225.96|5225.96|5225.96|5225.09|5225.09|0
1628494050000|2021-08-09 07:27:30|5227.53|5227.53|5227.88|5227.88|5230.98|5230.98|5227.53|5227.53|0
1628494060000|2021-08-09 07:27:40|5226.88|5226.88|5226.86|5226.86|5227.44|5227.44|5226.86|5226.86|0
1628494080000|2021-08-09 07:28:00|5226.65|5226.65|5224.32|5224.32|5226.65|5226.65|5224.32|5224.32|0
1628494090000|2021-08-09 07:28:10|5223.89|5223.89|5221.95|5221.95|5223.89|5223.89|5220.5|5220.5|0
1628494100000|2021-08-09 07:28:20|5221.08|5221.08|5221.06|5221.06|5221.08|5221.08|5221.04|5221.04|0
1628494110000|2021-08-09 07:28:30|5221.04|5221.04|5221.04|5221.04|5221.04|5221.04|5221.04|5221.04|0
1628494130000|2021-08-09 07:28:50|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|0
1628494140000|2021-08-09 07:29:00|5220.28|5220.28|5222.15|5222.15|5222.15|5222.15|5220.28|5220.28|0
1628494150000|2021-08-09 07:29:10|5221.86|5221.86|5221.84|5221.84|5221.86|5221.86|5221.26|5221.26|0
1628494160000|2021-08-09 07:29:20|5221.12|5221.12|5221.12|5221.12|5221.12|5221.12|5221.12|5221.12|0
1628494170000|2021-08-09 07:29:30|5220.91|5220.91|5222.89|5222.89|5222.89|5222.89|5220.91|5220.91|0
1628494180000|2021-08-09 07:29:40|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|0
1628494190000|2021-08-09 07:29:50|5222.31|5222.31|5222.26|5222.26|5222.31|5222.31|5222.26|5222.26|0
1628494200000|2021-08-09 07:30:00|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|0
1628494210000|2021-08-09 07:30:10|5219.72|5219.72|5218.5|5218.5|5219.72|5219.72|5218.5|5218.5|0
1628494220000|2021-08-09 07:30:20|5218.21|5218.21|5217.92|5217.92|5218.21|5218.21|5217.92|5217.92|0
1628494230000|2021-08-09 07:30:30|5217.63|5217.63|5217.84|5217.84|5217.92|5217.92|5217.63|5217.63|0
1628494240000|2021-08-09 07:30:40|5218.13|5218.13|5218.13|5218.13|5218.13|5218.13|5218.13|5218.13|0
1628494250000|2021-08-09 07:30:50|5217.48|5217.48|5216.91|5216.91|5217.48|5217.48|5216.91|5216.91|0
1628494260000|2021-08-09 07:31:00|5216.62|5216.62|5216.62|5216.62|5216.83|5216.83|5216.4|5216.4|0
1628494270000|2021-08-09 07:31:10|5216.91|5216.91|5216.72|5216.72|5216.91|5216.91|5216.72|5216.72|0
1628494280000|2021-08-09 07:31:20|5216.73|5216.73|5216.95|5216.95|5216.95|5216.95|5216.73|5216.73|0
1628494290000|2021-08-09 07:31:30|5216.66|5216.66|5216.76|5216.76|5216.76|5216.76|5216.66|5216.66|0
1628494300000|2021-08-09 07:31:40|5217.19|5217.19|5217.15|5217.15|5217.19|5217.19|5217.15|5217.15|0
1628494310000|2021-08-09 07:31:50|5217.44|5217.44|5218.31|5218.31|5218.31|5218.31|5217.44|5217.44|0
1628494320000|2021-08-09 07:32:00|5219.38|5219.38|5222.88|5222.88|5223.36|5223.36|5219.38|5219.38|0
1628494330000|2021-08-09 07:32:10|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|5223.46|0
1628494340000|2021-08-09 07:32:20|5223.03|5223.03|5221.85|5221.85|5223.03|5223.03|5221.85|5221.85|0
1628494350000|2021-08-09 07:32:30|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|0
1628494360000|2021-08-09 07:32:40|5220.05|5220.05|5219.33|5219.33|5220.05|5220.05|5219.33|5219.33|0
1628494370000|2021-08-09 07:32:50|5217.45|5217.45|5217.02|5217.02|5217.45|5217.45|5217.02|5217.02|0
1628494380000|2021-08-09 07:33:00|5217.23|5217.23|5216.66|5216.66|5217.24|5217.24|5216.66|5216.66|0
1628494390000|2021-08-09 07:33:10|5216.95|5216.95|5216.66|5216.66|5216.95|5216.95|5216.66|5216.66|0
1628494400000|2021-08-09 07:33:20|5216.57|5216.57|5216.07|5216.07|5216.57|5216.57|5216.07|5216.07|0
1628494410000|2021-08-09 07:33:30|5215.78|5215.78|5213.88|5213.88|5215.78|5215.78|5213.08|5213.08|0
1628494420000|2021-08-09 07:33:40|5215.02|5215.02|5215.02|5215.02|5215.02|5215.02|5215.02|5215.02|0
1628494430000|2021-08-09 07:33:50|5214.81|5214.81|5222.08|5222.08|5222.08|5222.08|5214.81|5214.81|0
1628494440000|2021-08-09 07:34:00|5221.15|5221.15|5220.58|5220.58|5221.15|5221.15|5220.55|5220.55|0
1628494450000|2021-08-09 07:34:10|5220.87|5220.87|5219.7|5219.7|5220.87|5220.87|5219.7|5219.7|0
1628494460000|2021-08-09 07:34:20|5218.86|5218.86|5218.84|5218.84|5219|5219|5218.57|5218.57|0
1628494470000|2021-08-09 07:34:30|5219.27|5219.27|5219.7|5219.7|5219.7|5219.7|5219.27|5219.27|0
1628494480000|2021-08-09 07:34:40|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|0
1628494490000|2021-08-09 07:34:50|5219.36|5219.36|5219.36|5219.36|5219.36|5219.36|5219.36|5219.36|0
1628494500000|2021-08-09 07:35:00|5218.93|5218.93|5218.64|5218.64|5218.93|5218.93|5218.64|5218.64|0
1628494520000|2021-08-09 07:35:20|5219.43|5219.43|5219.43|5219.43|5219.43|5219.43|5219.43|5219.43|0
1628494530000|2021-08-09 07:35:30|5219.65|5219.65|5218.79|5218.79|5219.65|5219.65|5218.79|5218.79|0
1628494540000|2021-08-09 07:35:40|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|0
1628494560000|2021-08-09 07:36:00|5217.57|5217.57|5219.35|5219.35|5219.8|5219.8|5217.57|5217.57|0
1628494580000|2021-08-09 07:36:20|5219.56|5219.56|5217.17|5217.17|5219.8|5219.8|5217.17|5217.17|0
1628494590000|2021-08-09 07:36:30|5216.21|5216.21|5216.21|5216.21|5216.21|5216.21|5216.21|5216.21|0
1628494600000|2021-08-09 07:36:40|5215.57|5215.57|5216.71|5216.71|5216.71|5216.71|5215.57|5215.57|0
1628494610000|2021-08-09 07:36:50|5216.5|5216.5|5216.79|5216.79|5216.79|5216.79|5215.78|5215.78|0
1628494620000|2021-08-09 07:37:00|5216.58|5216.58|5215.71|5215.71|5216.58|5216.58|5215.71|5215.71|0
1628494630000|2021-08-09 07:37:10|5215.93|5215.93|5217.94|5217.94|5218.63|5218.63|5215.93|5215.93|0
1628494640000|2021-08-09 07:37:20|5217.7|5217.7|5217.51|5217.51|5217.72|5217.72|5217.49|5217.49|0
1628494650000|2021-08-09 07:37:30|5217.03|5217.03|5216.6|5216.6|5217.03|5217.03|5216.6|5216.6|0
1628494660000|2021-08-09 07:37:40|5216.82|5216.82|5215.3|5215.3|5216.82|5216.82|5215.3|5215.3|0
1628494670000|2021-08-09 07:37:50|5216.17|5216.17|5216.46|5216.46|5216.46|5216.46|5216.17|5216.17|0
1628494680000|2021-08-09 07:38:00|5216.17|5216.17|5216.15|5216.15|5216.17|5216.17|5215.93|5215.93|0
1628494690000|2021-08-09 07:38:10|5215.86|5215.86|5215.11|5215.11|5215.86|5215.86|5214.97|5214.97|0
1628494700000|2021-08-09 07:38:20|5214.83|5214.83|5214.18|5214.18|5214.83|5214.83|5212.84|5212.84|0
1628494720000|2021-08-09 07:38:40|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|0
1628494730000|2021-08-09 07:38:50|5212.77|5212.77|5214.44|5214.44|5214.44|5214.44|5212.77|5212.77|0
1628494740000|2021-08-09 07:39:00|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|0
1628494750000|2021-08-09 07:39:10|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|0
1628494760000|2021-08-09 07:39:20|5213.46|5213.46|5213.68|5213.68|5213.73|5213.73|5213.46|5213.46|0
1628494770000|2021-08-09 07:39:30|5214.15|5214.15|5213.7|5213.7|5214.15|5214.15|5213.7|5213.7|0
1628494780000|2021-08-09 07:39:40|5213.48|5213.48|5213.48|5213.48|5213.48|5213.48|5213.48|5213.48|0
1628494790000|2021-08-09 07:39:50|5213.2|5213.2|5212.91|5212.91|5213.2|5213.2|5212.91|5212.91|0
1628494800000|2021-08-09 07:40:00|5213.34|5213.34|5214.32|5214.32|5215.33|5215.33|5213.34|5213.34|0
1628494810000|2021-08-09 07:40:10|5214.53|5214.53|5215.13|5215.13|5215.13|5215.13|5214.53|5214.53|0
1628494820000|2021-08-09 07:40:20|5214.91|5214.91|5212.66|5212.66|5214.91|5214.91|5212.37|5212.37|0
1628494830000|2021-08-09 07:40:30|5212.42|5212.42|5212.4|5212.4|5212.42|5212.42|5212.4|5212.4|0
1628494840000|2021-08-09 07:40:40|5211.63|5211.63|5210.76|5210.76|5211.63|5211.63|5210.76|5210.76|0
1628494850000|2021-08-09 07:40:50|5211.63|5211.63|5211.3|5211.3|5211.63|5211.63|5211.3|5211.3|0
1628494860000|2021-08-09 07:41:00|5211.59|5211.59|5212.3|5212.3|5212.71|5212.71|5211.59|5211.59|0
1628494870000|2021-08-09 07:41:10|5212.73|5212.73|5214.2|5214.2|5214.2|5214.2|5212.73|5212.73|0
1628494880000|2021-08-09 07:41:20|5214.63|5214.63|5215.5|5215.5|5215.5|5215.5|5214.63|5214.63|0
1628494890000|2021-08-09 07:41:30|5214.05|5214.05|5213.86|5213.86|5214.05|5214.05|5213.33|5213.33|0
1628494900000|2021-08-09 07:41:40|5213.92|5213.92|5214.97|5214.97|5214.97|5214.97|5213.92|5213.92|0
1628494910000|2021-08-09 07:41:50|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|0
1628494920000|2021-08-09 07:42:00|5215.74|5215.74|5216.03|5216.03|5216.03|5216.03|5215.74|5215.74|0
1628494940000|2021-08-09 07:42:20|5216.46|5216.46|5216.42|5216.42|5216.46|5216.46|5216.42|5216.42|0
1628494950000|2021-08-09 07:42:30|5216.48|5216.48|5216.48|5216.48|5216.5|5216.5|5216.48|5216.48|0
1628494960000|2021-08-09 07:42:40|5217.2|5217.2|5218.37|5218.37|5218.37|5218.37|5217.2|5217.2|0
1628494970000|2021-08-09 07:42:50|5218.41|5218.41|5218.19|5218.19|5218.41|5218.41|5218.19|5218.19|0
1628494980000|2021-08-09 07:43:00|5218.18|5218.18|5218.39|5218.39|5218.39|5218.39|5218.18|5218.18|0
1628494990000|2021-08-09 07:43:10|5218.97|5218.97|5218.97|5218.97|5218.97|5218.97|5218.97|5218.97|0
1628495000000|2021-08-09 07:43:20|5218.95|5218.95|5218.86|5218.86|5218.95|5218.95|5218.65|5218.65|0
1628495010000|2021-08-09 07:43:30|5219.08|5219.08|5219.55|5219.55|5219.55|5219.55|5219.08|5219.08|0
1628495020000|2021-08-09 07:43:40|5219.34|5219.34|5219.58|5219.58|5219.58|5219.58|5219.34|5219.34|0
1628495030000|2021-08-09 07:43:50|5219.79|5219.79|5218.77|5218.77|5219.79|5219.79|5218.77|5218.77|0
1628495040000|2021-08-09 07:44:00|5217.17|5217.17|5217.46|5217.46|5217.46|5217.46|5217.17|5217.17|0
1628495050000|2021-08-09 07:44:10|5215.53|5215.53|5215.45|5215.45|5215.53|5215.53|5215.45|5215.45|0
1628495060000|2021-08-09 07:44:20|5215.16|5215.16|5214.87|5214.87|5215.16|5215.16|5214.87|5214.87|0
1628495070000|2021-08-09 07:44:30|5215.16|5215.16|5215.13|5215.13|5215.16|5215.16|5215.12|5215.12|0
1628495080000|2021-08-09 07:44:40|5215.12|5215.12|5215.12|5215.12|5215.12|5215.12|5215.12|5215.12|0
1628495090000|2021-08-09 07:44:50|5215.4|5215.4|5217.36|5217.36|5217.36|5217.36|5215.4|5215.4|0
1628495100000|2021-08-09 07:45:00|5217.6|5217.6|5216.69|5216.69|5217.6|5217.6|5216.47|5216.47|0
1628495120000|2021-08-09 07:45:20|5216.4|5216.4|5215.86|5215.86|5216.4|5216.4|5214.8|5214.8|0
1628495130000|2021-08-09 07:45:30|5215.83|5215.83|5214.27|5214.27|5215.83|5215.83|5214.27|5214.27|0
1628495140000|2021-08-09 07:45:40|5214.25|5214.25|5214.27|5214.27|5214.27|5214.27|5214.03|5214.03|0
1628495150000|2021-08-09 07:45:50|5214.56|5214.56|5214.42|5214.42|5214.85|5214.85|5214.42|5214.42|0
1628495160000|2021-08-09 07:46:00|5214.13|5214.13|5213.15|5213.15|5214.13|5214.13|5212.72|5212.72|0
1628495170000|2021-08-09 07:46:10|5213.08|5213.08|5215.31|5215.31|5215.31|5215.31|5213.06|5213.06|0
1628495180000|2021-08-09 07:46:20|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|0
1628495190000|2021-08-09 07:46:30|5215.96|5215.96|5215.94|5215.94|5215.96|5215.96|5215.94|5215.94|0
1628495200000|2021-08-09 07:46:40|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|0
1628495210000|2021-08-09 07:46:50|5216.01|5216.01|5217.82|5217.82|5217.82|5217.82|5216.01|5216.01|0
1628495220000|2021-08-09 07:47:00|5217.38|5217.38|5216.81|5216.81|5217.38|5217.38|5215.65|5215.65|0
1628495230000|2021-08-09 07:47:10|5216.79|5216.79|5215.99|5215.99|5216.82|5216.82|5215.99|5215.99|0
1628495240000|2021-08-09 07:47:20|5215.7|5215.7|5215.17|5215.17|5215.7|5215.7|5214.69|5214.69|0
1628495250000|2021-08-09 07:47:30|5215.15|5215.15|5215.44|5215.44|5215.44|5215.44|5215.15|5215.15|0
1628495260000|2021-08-09 07:47:40|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|5215.72|0
1628495280000|2021-08-09 07:48:00|5215.78|5215.78|5219.74|5219.74|5219.74|5219.74|5215.78|5215.78|0
1628495300000|2021-08-09 07:48:20|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|0
1628495330000|2021-08-09 07:48:50|5220.74|5220.74|5221.24|5221.24|5221.24|5221.24|5220.74|5220.74|0
1628495340000|2021-08-09 07:49:00|5221.82|5221.82|5222.11|5222.11|5222.11|5222.11|5221.82|5221.82|0
1628495350000|2021-08-09 07:49:10|5222.33|5222.33|5221.82|5221.82|5222.33|5222.33|5221.82|5221.82|0
1628495360000|2021-08-09 07:49:20|5221.53|5221.53|5220.84|5220.84|5221.53|5221.53|5220.84|5220.84|0
1628495370000|2021-08-09 07:49:30|5220.26|5220.26|5220.55|5220.55|5220.55|5220.55|5220.26|5220.26|0
1628495380000|2021-08-09 07:49:40|5220.26|5220.26|5220.55|5220.55|5220.55|5220.55|5220.26|5220.26|0
1628495390000|2021-08-09 07:49:50|5220.26|5220.26|5220.79|5220.79|5220.79|5220.79|5219.62|5219.62|0
1628495400000|2021-08-09 07:50:00|5221.08|5221.08|5220.12|5220.12|5221.08|5221.08|5220.12|5220.12|0
1628495410000|2021-08-09 07:50:10|5219.83|5219.83|5219.6|5219.6|5219.83|5219.83|5219.6|5219.6|0
1628495420000|2021-08-09 07:50:20|5219.31|5219.31|5217.26|5217.26|5219.31|5219.31|5217.26|5217.26|0
1628495430000|2021-08-09 07:50:30|5216.14|5216.14|5215.8|5215.8|5216.38|5216.38|5215.8|5215.8|0
1628495440000|2021-08-09 07:50:40|5215.78|5215.78|5215.78|5215.78|5216.07|5216.07|5215.78|5215.78|0
1628495450000|2021-08-09 07:50:50|5216.21|5216.21|5215.92|5215.92|5216.21|5216.21|5215.92|5215.92|0
1628495460000|2021-08-09 07:51:00|5216.23|5216.23|5215.89|5215.89|5216.23|5216.23|5213.33|5213.33|0
1628495480000|2021-08-09 07:51:20|5215.65|5215.65|5218.82|5218.82|5218.82|5218.82|5215.65|5215.65|0
1628495490000|2021-08-09 07:51:30|5219.3|5219.3|5219.32|5219.32|5219.32|5219.32|5219.3|5219.3|0
1628495500000|2021-08-09 07:51:40|5219.11|5219.11|5218.84|5218.84|5219.11|5219.11|5218.84|5218.84|0
1628495510000|2021-08-09 07:51:50|5219.08|5219.08|5219.08|5219.08|5219.08|5219.08|5219.08|5219.08|0
1628495520000|2021-08-09 07:52:00|5218.79|5218.79|5219.37|5219.37|5219.37|5219.37|5218.55|5218.55|0
1628495530000|2021-08-09 07:52:10|5219.42|5219.42|5218.28|5218.28|5219.66|5219.66|5218.28|5218.28|0
1628495540000|2021-08-09 07:52:20|5218.51|5218.51|5217.65|5217.65|5218.51|5218.51|5217.65|5217.65|0
1628495550000|2021-08-09 07:52:30|5216.64|5216.64|5216.35|5216.35|5216.88|5216.88|5216.35|5216.35|0
1628495560000|2021-08-09 07:52:40|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.21|5215.21|0
1628495570000|2021-08-09 07:52:50|5214.85|5214.85|5214.63|5214.63|5214.85|5214.85|5214.63|5214.63|0
1628495580000|2021-08-09 07:53:00|5214.92|5214.92|5215.13|5215.13|5215.13|5215.13|5214.6|5214.6|0
1628495590000|2021-08-09 07:53:10|5214.6|5214.6|5214.39|5214.39|5215.13|5215.13|5214.39|5214.39|0
1628495600000|2021-08-09 07:53:20|5214.42|5214.42|5214.7|5214.7|5214.7|5214.7|5214.42|5214.42|0
1628495610000|2021-08-09 07:53:30|5214.72|5214.72|5215.27|5215.27|5216.07|5216.07|5214.7|5214.7|0
1628495620000|2021-08-09 07:53:40|5214.98|5214.98|5210.53|5210.53|5214.98|5214.98|5210.53|5210.53|0
1628495660000|2021-08-09 07:54:20|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|0
1628495670000|2021-08-09 07:54:30|5212.06|5212.06|5213.14|5213.14|5213.28|5213.28|5212.06|5212.06|0
1628495680000|2021-08-09 07:54:40|5213.43|5213.43|5213.72|5213.72|5213.72|5213.72|5213.14|5213.14|0
1628495690000|2021-08-09 07:54:50|5214.36|5214.36|5214.39|5214.39|5214.39|5214.39|5214.36|5214.36|0
1628495700000|2021-08-09 07:55:00|5214.61|5214.61|5214.97|5214.97|5215.19|5215.19|5214.61|5214.61|0
1628495710000|2021-08-09 07:55:10|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|0
1628495720000|2021-08-09 07:55:20|5213.76|5213.76|5213.71|5213.71|5214.24|5214.24|5213.71|5213.71|0
1628495730000|2021-08-09 07:55:30|5214.43|5214.43|5214.14|5214.14|5214.43|5214.43|5214.14|5214.14|0
1628495740000|2021-08-09 07:55:40|5213.85|5213.85|5213.06|5213.06|5213.85|5213.85|5213.06|5213.06|0
1628495750000|2021-08-09 07:55:50|5212.82|5212.82|5211.47|5211.47|5212.82|5212.82|5211.47|5211.47|0
1628495760000|2021-08-09 07:56:00|5211.46|5211.46|5211.45|5211.45|5211.46|5211.46|5211.45|5211.45|0
1628495770000|2021-08-09 07:56:10|5211.21|5211.21|5211.66|5211.66|5211.66|5211.66|5211.21|5211.21|0
1628495780000|2021-08-09 07:56:20|5212.53|5212.53|5212.43|5212.43|5213.01|5213.01|5212.43|5212.43|0
1628495790000|2021-08-09 07:56:30|5212.21|5212.21|5211.02|5211.02|5212.21|5212.21|5211.02|5211.02|0
1628495800000|2021-08-09 07:56:40|5210.54|5210.54|5210.54|5210.54|5210.54|5210.54|5210.54|5210.54|0
1628495820000|2021-08-09 07:57:00|5210.83|5210.83|5210.54|5210.54|5210.83|5210.83|5210.54|5210.54|0
1628495830000|2021-08-09 07:57:10|5210.25|5210.25|5210.54|5210.54|5210.54|5210.54|5210.25|5210.25|0
1628495840000|2021-08-09 07:57:20|5210.25|5210.25|5210.06|5210.06|5210.3|5210.3|5210.06|5210.06|0
1628495850000|2021-08-09 07:57:30|5209.84|5209.84|5210.54|5210.54|5210.75|5210.75|5209.84|5209.84|0
1628495860000|2021-08-09 07:57:40|5210.83|5210.83|5210.59|5210.59|5210.83|5210.83|5210.59|5210.59|0
1628495870000|2021-08-09 07:57:50|5210.13|5210.13|5210.13|5210.13|5210.13|5210.13|5209.9|5209.9|0
1628495880000|2021-08-09 07:58:00|5210.37|5210.37|5211.09|5211.09|5211.09|5211.09|5210.37|5210.37|0
1628495890000|2021-08-09 07:58:10|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|0
1628495900000|2021-08-09 07:58:20|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|0
1628495910000|2021-08-09 07:58:30|5210.59|5210.59|5208.29|5208.29|5210.83|5210.83|5208.29|5208.29|0
1628495930000|2021-08-09 07:58:50|5208.57|5208.57|5208.74|5208.74|5209.22|5209.22|5208.57|5208.57|0
1628495940000|2021-08-09 07:59:00|5208.57|5208.57|5210.32|5210.32|5210.32|5210.32|5208.57|5208.57|0
1628495950000|2021-08-09 07:59:10|5209.84|5209.84|5208.43|5208.43|5210.08|5210.08|5208|5208|0
1628495960000|2021-08-09 07:59:20|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.4|5208.4|0
1628495970000|2021-08-09 07:59:30|5209.15|5209.15|5209.39|5209.39|5209.39|5209.39|5209.15|5209.15|0
1628495980000|2021-08-09 07:59:40|5209.4|5209.4|5210.44|5210.44|5211.02|5211.02|5209.4|5209.4|0
1628495990000|2021-08-09 07:59:50|5210.91|5210.91|5208.72|5208.72|5210.91|5210.91|5208.72|5208.72|0
1628496000000|2021-08-09 08:00:00|5209.37|5209.37|5209.54|5209.54|5209.54|5209.54|5209.37|5209.37|0
1628496010000|2021-08-09 08:00:10|5210.26|5210.26|5211.07|5211.07|5211.07|5211.07|5210.2|5210.2|0
1628496020000|2021-08-09 08:00:20|5212.02|5212.02|5211|5211|5212.02|5212.02|5211|5211|0
1628496030000|2021-08-09 08:00:30|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|0
1628496040000|2021-08-09 08:00:40|5211|5211|5209.01|5209.01|5211|5211|5208.8|5208.8|0
1628496050000|2021-08-09 08:00:50|5208.8|5208.8|5207.94|5207.94|5208.8|5208.8|5207.94|5207.94|0
1628496060000|2021-08-09 08:01:00|5207.7|5207.7|5206.16|5206.16|5207.7|5207.7|5206.16|5206.16|0
1628496070000|2021-08-09 08:01:10|5205.87|5205.87|5204.63|5204.63|5205.87|5205.87|5204.63|5204.63|0
1628496080000|2021-08-09 08:01:20|5204.34|5204.34|5204|5204|5204.34|5204.34|5203.67|5203.67|0
1628496090000|2021-08-09 08:01:30|5203.71|5203.71|5203.62|5203.62|5204|5204|5203.62|5203.62|0
1628496100000|2021-08-09 08:01:40|5202.97|5202.97|5202.26|5202.26|5203.26|5203.26|5202.26|5202.26|0
1628496110000|2021-08-09 08:01:50|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|0
1628496120000|2021-08-09 08:02:00|5202.69|5202.69|5201.47|5201.47|5202.69|5202.69|5200.89|5200.89|0
1628496130000|2021-08-09 08:02:10|5201.76|5201.76|5199.72|5199.72|5201.97|5201.97|5199.72|5199.72|0
1628496140000|2021-08-09 08:02:20|5199.43|5199.43|5199.64|5199.64|5199.64|5199.64|5199.4|5199.4|0
1628496150000|2021-08-09 08:02:30|5199.35|5199.35|5200.46|5200.46|5200.46|5200.46|5199.35|5199.35|0
1628496160000|2021-08-09 08:02:40|5200.75|5200.75|5201.11|5201.11|5201.11|5201.11|5200.46|5200.46|0
1628496170000|2021-08-09 08:02:50|5201.61|5201.61|5201.9|5201.9|5201.9|5201.9|5201.61|5201.61|0
1628496180000|2021-08-09 08:03:00|5201.61|5201.61|5200.25|5200.25|5201.61|5201.61|5200.25|5200.25|0
1628496190000|2021-08-09 08:03:10|5200.22|5200.22|5199.89|5199.89|5200.22|5200.22|5199.89|5199.89|0
1628496200000|2021-08-09 08:03:20|5200.39|5200.39|5204.22|5204.22|5204.22|5204.22|5200.39|5200.39|0
1628496210000|2021-08-09 08:03:30|5205.13|5205.13|5204.19|5204.19|5206.06|5206.06|5204.19|5204.19|0
1628496220000|2021-08-09 08:03:40|5203.74|5203.74|5201.87|5201.87|5203.74|5203.74|5201.87|5201.87|0
1628496230000|2021-08-09 08:03:50|5201.43|5201.43|5201.15|5201.15|5201.43|5201.43|5201.15|5201.15|0
1628496240000|2021-08-09 08:04:00|5200.5|5200.5|5200.35|5200.35|5200.5|5200.5|5199.92|5199.92|0
1628496250000|2021-08-09 08:04:10|5199.92|5199.92|5200.88|5200.88|5200.88|5200.88|5199.92|5199.92|0
1628496260000|2021-08-09 08:04:20|5201.09|5201.09|5198.22|5198.22|5201.09|5201.09|5198.01|5198.01|0
1628496270000|2021-08-09 08:04:30|5198.01|5198.01|5198.44|5198.44|5198.44|5198.44|5198.01|5198.01|0
1628496280000|2021-08-09 08:04:40|5198.68|5198.68|5198.7|5198.7|5198.7|5198.7|5198.68|5198.68|0
1628496290000|2021-08-09 08:04:50|5198.72|5198.72|5199.02|5199.02|5199.02|5199.02|5198.44|5198.44|0
1628496300000|2021-08-09 08:05:00|5198.37|5198.37|5199.49|5199.49|5201.02|5201.02|5198.37|5198.37|0
1628496310000|2021-08-09 08:05:10|5199.78|5199.78|5199.82|5199.82|5199.82|5199.82|5199.53|5199.53|0
1628496320000|2021-08-09 08:05:20|5199.53|5199.53|5198.08|5198.08|5199.53|5199.53|5198.08|5198.08|0
1628496330000|2021-08-09 08:05:30|5198.06|5198.06|5197.71|5197.71|5198.06|5198.06|5197.71|5197.71|0
1628496340000|2021-08-09 08:05:40|5198|5198|5198.29|5198.29|5198.29|5198.29|5198|5198|0
1628496350000|2021-08-09 08:05:50|5196.86|5196.86|5194.67|5194.67|5196.86|5196.86|5194.54|5194.54|0
1628496360000|2021-08-09 08:06:00|5194.68|5194.68|5192.81|5192.81|5194.68|5194.68|5192.81|5192.81|0
1628496370000|2021-08-09 08:06:10|5192.59|5192.59|5190.46|5190.46|5192.59|5192.59|5190.46|5190.46|0
1628496380000|2021-08-09 08:06:20|5191.04|5191.04|5192.04|5192.04|5192.52|5192.52|5191.04|5191.04|0
1628496390000|2021-08-09 08:06:30|5191.46|5191.46|5191.86|5191.86|5191.86|5191.86|5191.42|5191.42|0
1628496400000|2021-08-09 08:06:40|5192.14|5192.14|5193.01|5193.01|5193.01|5193.01|5192.14|5192.14|0
1628496410000|2021-08-09 08:06:50|5192.99|5192.99|5191.22|5191.22|5193|5193|5190.75|5190.75|0
1628496420000|2021-08-09 08:07:00|5191|5191|5191.66|5191.66|5191.8|5191.8|5191|5191|0
1628496430000|2021-08-09 08:07:10|5191.42|5191.42|5188.68|5188.68|5191.42|5191.42|5188.68|5188.68|0
1628496440000|2021-08-09 08:07:20|5189.4|5189.4|5188.43|5188.43|5189.4|5189.4|5188.43|5188.43|0
1628496450000|2021-08-09 08:07:30|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|0
1628496460000|2021-08-09 08:07:40|5189.73|5189.73|5189.97|5189.97|5189.97|5189.97|5189.73|5189.73|0
1628496470000|2021-08-09 08:07:50|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|0
1628496480000|2021-08-09 08:08:00|5189.78|5189.78|5191.56|5191.56|5191.56|5191.56|5189.78|5189.78|0
1628496490000|2021-08-09 08:08:10|5191.28|5191.28|5190.7|5190.7|5191.28|5191.28|5190.7|5190.7|0
1628496500000|2021-08-09 08:08:20|5187.74|5187.74|5188.53|5188.53|5188.53|5188.53|5187.52|5187.52|0
1628496510000|2021-08-09 08:08:30|5188.52|5188.52|5190.58|5190.58|5190.58|5190.58|5188.52|5188.52|0
1628496520000|2021-08-09 08:08:40|5189.63|5189.63|5189.34|5189.34|5189.63|5189.63|5189.34|5189.34|0
1628496530000|2021-08-09 08:08:50|5187.68|5187.68|5186.67|5186.67|5187.68|5187.68|5186.46|5186.46|0
1628496540000|2021-08-09 08:09:00|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|0
1628496550000|2021-08-09 08:09:10|5186.49|5186.49|5187.13|5187.13|5187.42|5187.42|5186.49|5186.49|0
1628496560000|2021-08-09 08:09:20|5186.84|5186.84|5185.91|5185.91|5186.84|5186.84|5185.91|5185.91|0
1628496570000|2021-08-09 08:09:30|5185.62|5185.62|5186.34|5186.34|5186.34|5186.34|5185.62|5185.62|0
1628496590000|2021-08-09 08:09:50|5186.1|5186.1|5186.12|5186.12|5186.34|5186.34|5186.1|5186.1|0
1628496600000|2021-08-09 08:10:00|5185.41|5185.41|5184.38|5184.38|5185.41|5185.41|5184.09|5184.09|0
1628496610000|2021-08-09 08:10:10|5184.39|5184.39|5183.46|5183.46|5184.97|5184.97|5183.46|5183.46|0
1628496620000|2021-08-09 08:10:20|5183.18|5183.18|5182.4|5182.4|5183.18|5183.18|5182.4|5182.4|0
1628496630000|2021-08-09 08:10:30|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|0
1628496640000|2021-08-09 08:10:40|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|0
1628496650000|2021-08-09 08:10:50|5182.44|5182.44|5182.68|5182.68|5182.68|5182.68|5182.44|5182.44|0
1628496660000|2021-08-09 08:11:00|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|0
1628496670000|2021-08-09 08:11:10|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|0
1628496680000|2021-08-09 08:11:20|5183.47|5183.47|5184.02|5184.02|5184.02|5184.02|5183.47|5183.47|0
1628496690000|2021-08-09 08:11:30|5184.46|5184.46|5185.41|5185.41|5185.41|5185.41|5184.46|5184.46|0
1628496700000|2021-08-09 08:11:40|5185.7|5185.7|5185.7|5185.7|5185.7|5185.7|5185.7|5185.7|0
1628496710000|2021-08-09 08:11:50|5186.2|5186.2|5187.21|5187.21|5187.21|5187.21|5186.2|5186.2|0
1628496720000|2021-08-09 08:12:00|5186.92|5186.92|5188.59|5188.59|5188.59|5188.59|5186.92|5186.92|0
1628496730000|2021-08-09 08:12:10|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|0
1628496740000|2021-08-09 08:12:20|5189.17|5189.17|5190.25|5190.25|5190.25|5190.25|5189.17|5189.17|0
1628496750000|2021-08-09 08:12:30|5190.54|5190.54|5190.54|5190.54|5190.54|5190.54|5190.54|5190.54|0
1628496760000|2021-08-09 08:12:40|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|5189.67|0
1628496770000|2021-08-09 08:12:50|5190.62|5190.62|5189.76|5189.76|5190.62|5190.62|5189.76|5189.76|0
1628496780000|2021-08-09 08:13:00|5190.05|5190.05|5190.05|5190.05|5190.05|5190.05|5190.05|5190.05|0
1628496790000|2021-08-09 08:13:10|5189.76|5189.76|5190.28|5190.28|5190.28|5190.28|5189.76|5189.76|0
1628496800000|2021-08-09 08:13:20|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|5190.57|0
1628496810000|2021-08-09 08:13:30|5191.15|5191.15|5192.38|5192.38|5192.38|5192.38|5191.15|5191.15|0
1628496820000|2021-08-09 08:13:40|5192.09|5192.09|5191.9|5191.9|5192.09|5192.09|5191.9|5191.9|0
1628496830000|2021-08-09 08:13:50|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|0
1628496840000|2021-08-09 08:14:00|5191.32|5191.32|5189.8|5189.8|5191.32|5191.32|5189.8|5189.8|0
1628496850000|2021-08-09 08:14:10|5190.02|5190.02|5190.1|5190.1|5190.81|5190.81|5190.02|5190.02|0
1628496860000|2021-08-09 08:14:20|5190.91|5190.91|5193.51|5193.51|5194.15|5194.15|5190.91|5190.91|0
1628496870000|2021-08-09 08:14:30|5193.94|5193.94|5193.72|5193.72|5193.94|5193.94|5193.72|5193.72|0
1628496880000|2021-08-09 08:14:40|5194.01|5194.01|5194.68|5194.68|5194.97|5194.97|5194.01|5194.01|0
1628496890000|2021-08-09 08:14:50|5194.89|5194.89|5194.89|5194.89|5194.89|5194.89|5194.89|5194.89|0
1628496900000|2021-08-09 08:15:00|5194.18|5194.18|5194.99|5194.99|5194.99|5194.99|5193.96|5193.96|0
1628496910000|2021-08-09 08:15:10|5194.42|5194.42|5192.28|5192.28|5194.42|5194.42|5192.05|5192.05|0
1628496920000|2021-08-09 08:15:20|5192.93|5192.93|5194.97|5194.97|5194.97|5194.97|5192.93|5192.93|0
1628496930000|2021-08-09 08:15:30|5194.98|5194.98|5195.99|5195.99|5195.99|5195.99|5194.98|5194.98|0
1628496940000|2021-08-09 08:15:40|5196.42|5196.42|5195.56|5195.56|5196.43|5196.43|5195.56|5195.56|0
1628496950000|2021-08-09 08:15:50|5194.7|5194.7|5195.04|5195.04|5195.04|5195.04|5194.7|5194.7|0
1628496970000|2021-08-09 08:16:10|5195.28|5195.28|5195.42|5195.42|5195.57|5195.57|5195.13|5195.13|0
1628496980000|2021-08-09 08:16:20|5195.71|5195.71|5193.68|5193.68|5195.71|5195.71|5193.68|5193.68|0
1628496990000|2021-08-09 08:16:30|5194.25|5194.25|5194.6|5194.6|5194.69|5194.69|5194.25|5194.25|0
1628497000000|2021-08-09 08:16:40|5195.1|5195.1|5196.97|5196.97|5196.97|5196.97|5195.1|5195.1|0
1628497010000|2021-08-09 08:16:50|5196.1|5196.1|5195.15|5195.15|5196.1|5196.1|5195.15|5195.15|0
1628497030000|2021-08-09 08:17:10|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|0
1628497040000|2021-08-09 08:17:20|5195.6|5195.6|5196.39|5196.39|5196.39|5196.39|5195.6|5195.6|0
1628497060000|2021-08-09 08:17:40|5195.38|5195.38|5195.38|5195.38|5195.38|5195.38|5195.38|5195.38|0
1628497070000|2021-08-09 08:17:50|5195.09|5195.09|5194.45|5194.45|5195.09|5195.09|5194.45|5194.45|0
1628497080000|2021-08-09 08:18:00|5194.43|5194.43|5194.43|5194.43|5194.43|5194.43|5194.43|5194.43|0
1628497090000|2021-08-09 08:18:10|5194.41|5194.41|5192.46|5192.46|5194.41|5194.41|5192.46|5192.46|0
1628497100000|2021-08-09 08:18:20|5192.44|5192.44|5192.28|5192.28|5192.62|5192.62|5191.19|5191.19|0
1628497130000|2021-08-09 08:18:50|5192|5192|5193.15|5193.15|5193.15|5193.15|5192|5192|0
1628497140000|2021-08-09 08:19:00|5192.67|5192.67|5191.71|5191.71|5192.91|5192.91|5191.71|5191.71|0
1628497150000|2021-08-09 08:19:10|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|0
1628497160000|2021-08-09 08:19:20|5190.23|5190.23|5190.46|5190.46|5190.46|5190.46|5190.17|5190.17|0
1628497170000|2021-08-09 08:19:30|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|5190.7|0
1628497180000|2021-08-09 08:19:40|5190.98|5190.98|5191.7|5191.7|5191.7|5191.7|5190.98|5190.98|0
1628497190000|2021-08-09 08:19:50|5191.73|5191.73|5193.32|5193.32|5193.61|5193.61|5191.73|5191.73|0
1628497200000|2021-08-09 08:20:00|5194.03|5194.03|5194.03|5194.03|5194.03|5194.03|5194.03|5194.03|0
1628497220000|2021-08-09 08:20:20|5194.32|5194.32|5193.74|5193.74|5194.32|5194.32|5193.46|5193.46|0
1628497240000|2021-08-09 08:20:40|5194.03|5194.03|5194.7|5194.7|5194.99|5194.99|5194.03|5194.03|0
1628497250000|2021-08-09 08:20:50|5194.99|5194.99|5194.99|5194.99|5194.99|5194.99|5194.99|5194.99|0
1628497260000|2021-08-09 08:21:00|5194.73|5194.73|5194.96|5194.96|5194.96|5194.96|5194.73|5194.73|0
1628497270000|2021-08-09 08:21:10|5195.97|5195.97|5196.93|5196.93|5197.51|5197.51|5195.97|5195.97|0
1628497280000|2021-08-09 08:21:20|5196.97|5196.97|5197.18|5197.18|5197.18|5197.18|5196.97|5196.97|0
1628497290000|2021-08-09 08:21:30|5196.75|5196.75|5196.46|5196.46|5196.75|5196.75|5196.46|5196.46|0
1628497310000|2021-08-09 08:21:50|5196.44|5196.44|5196.46|5196.46|5196.46|5196.46|5196.44|5196.44|0
1628497320000|2021-08-09 08:22:00|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|0
1628497330000|2021-08-09 08:22:10|5197.33|5197.33|5197.33|5197.33|5197.33|5197.33|5197.33|5197.33|0
1628497340000|2021-08-09 08:22:20|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|5197.04|0
1628497350000|2021-08-09 08:22:30|5197.1|5197.1|5197.86|5197.86|5197.86|5197.86|5196.86|5196.86|0
1628497360000|2021-08-09 08:22:40|5198.3|5198.3|5198.58|5198.58|5198.58|5198.58|5198.3|5198.3|0
1628497370000|2021-08-09 08:22:50|5198.82|5198.82|5198.48|5198.48|5198.82|5198.82|5198.48|5198.48|0
1628497380000|2021-08-09 08:23:00|5198.19|5198.19|5196.25|5196.25|5198.19|5198.19|5196.25|5196.25|0
1628497390000|2021-08-09 08:23:10|5196.22|5196.22|5196.3|5196.3|5196.54|5196.54|5196.22|5196.22|0
1628497410000|2021-08-09 08:23:30|5197.54|5197.54|5198.26|5198.26|5198.26|5198.26|5197.54|5197.54|0
1628497420000|2021-08-09 08:23:40|5197.79|5197.79|5196.85|5196.85|5197.79|5197.79|5196.85|5196.85|0
1628497460000|2021-08-09 08:24:20|5197.07|5197.07|5198.02|5198.02|5198.02|5198.02|5197.07|5197.07|0
1628497470000|2021-08-09 08:24:30|5198.03|5198.03|5197.74|5197.74|5198.03|5198.03|5197.74|5197.74|0
1628497490000|2021-08-09 08:24:50|5197.51|5197.51|5197.79|5197.79|5197.79|5197.79|5197.51|5197.51|0
1628497500000|2021-08-09 08:25:00|5198.3|5198.3|5199.04|5199.04|5199.33|5199.33|5198.3|5198.3|0
1628497510000|2021-08-09 08:25:10|5198.61|5198.61|5198.61|5198.61|5198.61|5198.61|5198.61|5198.61|0
1628497520000|2021-08-09 08:25:20|5198.37|5198.37|5197.36|5197.36|5198.37|5198.37|5197.36|5197.36|0
1628497530000|2021-08-09 08:25:30|5196.89|5196.89|5196.43|5196.43|5196.89|5196.89|5196.43|5196.43|0
1628497540000|2021-08-09 08:25:40|5195.64|5195.64|5195.93|5195.93|5195.93|5195.93|5195.64|5195.64|0
1628497560000|2021-08-09 08:26:00|5196.22|5196.22|5196.22|5196.22|5196.22|5196.22|5196.22|5196.22|0
1628497570000|2021-08-09 08:26:10|5196.2|5196.2|5195.31|5195.31|5196.2|5196.2|5195.02|5195.02|0
1628497590000|2021-08-09 08:26:30|5194.84|5194.84|5195.07|5195.07|5195.07|5195.07|5194.84|5194.84|0
1628497620000|2021-08-09 08:27:00|5195.05|5195.05|5196.43|5196.43|5196.72|5196.72|5195.05|5195.05|0
1628497630000|2021-08-09 08:27:10|5197.57|5197.57|5197.57|5197.57|5197.57|5197.57|5197.57|5197.57|0
1628497640000|2021-08-09 08:27:20|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|0
1628497650000|2021-08-09 08:27:30|5197.17|5197.17|5197.17|5197.17|5197.17|5197.17|5197.17|5197.17|0
1628497680000|2021-08-09 08:28:00|5196.88|5196.88|5194.39|5194.39|5196.88|5196.88|5194.39|5194.39|0
1628497690000|2021-08-09 08:28:10|5193.81|5193.81|5193.85|5193.85|5193.85|5193.85|5193.81|5193.81|0
1628497700000|2021-08-09 08:28:20|5194.14|5194.14|5194.6|5194.6|5194.6|5194.6|5194.14|5194.14|0
1628497710000|2021-08-09 08:28:30|5194.84|5194.84|5195.65|5195.65|5195.94|5195.94|5194.84|5194.84|0
1628497720000|2021-08-09 08:28:40|5195.15|5195.15|5194.86|5194.86|5195.15|5195.15|5194.86|5194.86|0
1628497730000|2021-08-09 08:28:50|5194.57|5194.57|5194.57|5194.57|5194.57|5194.57|5194.57|5194.57|0
1628497740000|2021-08-09 08:29:00|5194.86|5194.86|5194.81|5194.81|5194.86|5194.86|5194.81|5194.81|0
1628497750000|2021-08-09 08:29:10|5194.76|5194.76|5194.69|5194.69|5194.76|5194.76|5194.69|5194.69|0
1628497760000|2021-08-09 08:29:20|5194.98|5194.98|5194.29|5194.29|5194.98|5194.98|5194.29|5194.29|0
1628497770000|2021-08-09 08:29:30|5193.36|5193.36|5192.89|5192.89|5193.36|5193.36|5192.89|5192.89|0
1628497790000|2021-08-09 08:29:50|5193.46|5193.46|5195.28|5195.28|5195.76|5195.76|5193.18|5193.18|0
1628497800000|2021-08-09 08:30:00|5195.07|5195.07|5193.78|5193.78|5195.65|5195.65|5193.78|5193.78|0
1628497810000|2021-08-09 08:30:10|5194.07|5194.07|5194.13|5194.13|5194.13|5194.13|5194.07|5194.07|0
1628497830000|2021-08-09 08:30:30|5194.42|5194.42|5194.63|5194.63|5194.63|5194.63|5194.42|5194.42|0
1628497850000|2021-08-09 08:30:50|5194.72|5194.72|5194.67|5194.67|5194.72|5194.72|5194.67|5194.67|0
1628497860000|2021-08-09 08:31:00|5194.45|5194.45|5193.58|5193.58|5194.45|5194.45|5193.58|5193.58|0
1628497870000|2021-08-09 08:31:10|5193.87|5193.87|5193.82|5193.82|5194.11|5194.11|5193.82|5193.82|0
1628497880000|2021-08-09 08:31:20|5193.53|5193.53|5193.53|5193.53|5193.53|5193.53|5193.53|5193.53|0
1628497900000|2021-08-09 08:31:40|5194.11|5194.11|5193.63|5193.63|5194.11|5194.11|5193.63|5193.63|0
1628497910000|2021-08-09 08:31:50|5193.35|5193.35|5193.06|5193.06|5193.35|5193.35|5193.06|5193.06|0
1628497920000|2021-08-09 08:32:00|5192.34|5192.34|5191.45|5191.45|5192.34|5192.34|5191.45|5191.45|0
1628497930000|2021-08-09 08:32:10|5190.87|5190.87|5189.49|5189.49|5190.87|5190.87|5189.49|5189.49|0
1628497940000|2021-08-09 08:32:20|5189.78|5189.78|5190.02|5190.02|5190.02|5190.02|5189.78|5189.78|0
1628497960000|2021-08-09 08:32:40|5190.23|5190.23|5189.54|5189.54|5190.33|5190.33|5189.54|5189.54|0
1628497970000|2021-08-09 08:32:50|5189.83|5189.83|5189.85|5189.85|5189.85|5189.85|5189.83|5189.83|0
1628497980000|2021-08-09 08:33:00|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|5190.43|0
1628498000000|2021-08-09 08:33:20|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|0
1628498010000|2021-08-09 08:33:30|5191.44|5191.44|5191.47|5191.47|5191.47|5191.47|5191.44|5191.44|0
1628498020000|2021-08-09 08:33:40|5191.18|5191.18|5191.18|5191.18|5191.18|5191.18|5191.18|5191.18|0
1628498030000|2021-08-09 08:33:50|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|0
1628498040000|2021-08-09 08:34:00|5190.6|5190.6|5190.6|5190.6|5190.6|5190.6|5190.6|5190.6|0
1628498060000|2021-08-09 08:34:20|5191.18|5191.18|5191.68|5191.68|5191.68|5191.68|5191.18|5191.18|0
1628498090000|2021-08-09 08:34:50|5192.26|5192.26|5192.93|5192.93|5192.93|5192.93|5192.26|5192.26|0
1628498100000|2021-08-09 08:35:00|5192.64|5192.64|5192.35|5192.35|5192.64|5192.64|5192.35|5192.35|0
1628498120000|2021-08-09 08:35:20|5192.86|5192.86|5190.59|5190.59|5192.86|5192.86|5190.59|5190.59|0
1628498140000|2021-08-09 08:35:40|5189.15|5189.15|5189.11|5189.11|5189.15|5189.15|5189.11|5189.11|0
1628498150000|2021-08-09 08:35:50|5189.69|5189.69|5188.75|5188.75|5189.69|5189.69|5188.75|5188.75|0
1628498160000|2021-08-09 08:36:00|5189.04|5189.04|5189.55|5189.55|5189.55|5189.55|5189.04|5189.04|0
1628498170000|2021-08-09 08:36:10|5189.84|5189.84|5189.53|5189.53|5189.84|5189.84|5189.53|5189.53|0
1628498180000|2021-08-09 08:36:20|5190.1|5190.1|5189.23|5189.23|5190.1|5190.1|5189.23|5189.23|0
1628498190000|2021-08-09 08:36:30|5189.2|5189.2|5189.2|5189.2|5189.25|5189.25|5189.2|5189.2|0
1628498200000|2021-08-09 08:36:40|5189.78|5189.78|5190.21|5190.21|5190.21|5190.21|5189.78|5189.78|0
1628498220000|2021-08-09 08:37:00|5189.68|5189.68|5186.62|5186.62|5189.68|5189.68|5186.62|5186.62|0
1628498230000|2021-08-09 08:37:10|5185.75|5185.75|5184.55|5184.55|5185.75|5185.75|5184.55|5184.55|0
1628498240000|2021-08-09 08:37:20|5184.26|5184.26|5184.3|5184.3|5184.3|5184.3|5184.26|5184.26|0
1628498250000|2021-08-09 08:37:30|5183.44|5183.44|5184.45|5184.45|5184.45|5184.45|5183.44|5183.44|0
1628498260000|2021-08-09 08:37:40|5184.44|5184.44|5184.41|5184.41|5184.44|5184.44|5184.41|5184.41|0
1628498270000|2021-08-09 08:37:50|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|0
1628498280000|2021-08-09 08:38:00|5184.91|5184.91|5185.17|5185.17|5185.17|5185.17|5184.91|5184.91|0
1628498290000|2021-08-09 08:38:10|5185.21|5185.21|5185.21|5185.21|5185.21|5185.21|5185.21|5185.21|0
1628498300000|2021-08-09 08:38:20|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|0
1628498310000|2021-08-09 08:38:30|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|5185.55|0
1628498320000|2021-08-09 08:38:40|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|0
1628498330000|2021-08-09 08:38:50|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|0
1628498360000|2021-08-09 08:39:20|5186.45|5186.45|5187.32|5187.32|5187.32|5187.32|5186.45|5186.45|0
1628498370000|2021-08-09 08:39:30|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|0
1628498380000|2021-08-09 08:39:40|5187.6|5187.6|5187.53|5187.53|5187.6|5187.6|5187.53|5187.53|0
1628498390000|2021-08-09 08:39:50|5187.52|5187.52|5187.76|5187.76|5187.76|5187.76|5187.52|5187.52|0
1628498400000|2021-08-09 08:40:00|5188.72|5188.72|5188.5|5188.5|5188.72|5188.72|5188.5|5188.5|0
1628498410000|2021-08-09 08:40:10|5188.72|5188.72|5188.5|5188.5|5188.72|5188.72|5188.5|5188.5|0
1628498430000|2021-08-09 08:40:30|5189.15|5189.15|5189.62|5189.62|5189.62|5189.62|5189.15|5189.15|0
1628498440000|2021-08-09 08:40:40|5189.17|5189.17|5186.83|5186.83|5189.17|5189.17|5186.54|5186.54|0
1628498450000|2021-08-09 08:40:50|5185.96|5185.96|5183.44|5183.44|5186.25|5186.25|5183.44|5183.44|0
1628498460000|2021-08-09 08:41:00|5183.66|5183.66|5183.85|5183.85|5184.52|5184.52|5183.66|5183.66|0
1628498470000|2021-08-09 08:41:10|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|0
1628498480000|2021-08-09 08:41:20|5185.43|5185.43|5183.97|5183.97|5185.43|5185.43|5183.97|5183.97|0
1628498500000|2021-08-09 08:41:40|5184.55|5184.55|5183.29|5183.29|5184.55|5184.55|5182.75|5182.75|0
1628498510000|2021-08-09 08:41:50|5183.58|5183.58|5183.07|5183.07|5183.58|5183.58|5183.07|5183.07|0
1628498520000|2021-08-09 08:42:00|5183.05|5183.05|5184.56|5184.56|5185.42|5185.42|5183.05|5183.05|0
1628498530000|2021-08-09 08:42:10|5184.8|5184.8|5185.88|5185.88|5185.88|5185.88|5184.8|5184.8|0
1628498540000|2021-08-09 08:42:20|5186.1|5186.1|5186.34|5186.34|5186.34|5186.34|5186.1|5186.1|0
1628498550000|2021-08-09 08:42:30|5186.63|5186.63|5185.86|5185.86|5186.84|5186.84|5185.86|5185.86|0
1628498560000|2021-08-09 08:42:40|5185.57|5185.57|5185.86|5185.86|5185.86|5185.86|5185.57|5185.57|0
1628498570000|2021-08-09 08:42:50|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|0
1628498580000|2021-08-09 08:43:00|5186.1|5186.1|5185.57|5185.57|5186.1|5186.1|5185.57|5185.57|0
1628498590000|2021-08-09 08:43:10|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|0
1628498600000|2021-08-09 08:43:20|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|0
1628498620000|2021-08-09 08:43:40|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|0
1628498630000|2021-08-09 08:43:50|5185.14|5185.14|5188.04|5188.04|5188.47|5188.47|5185.14|5185.14|0
1628498640000|2021-08-09 08:44:00|5189.09|5189.09|5188.93|5188.93|5189.09|5189.09|5188.8|5188.8|0
1628498650000|2021-08-09 08:44:10|5188.64|5188.64|5189.16|5189.16|5189.16|5189.16|5188.58|5188.58|0
1628498660000|2021-08-09 08:44:20|5188.95|5188.95|5188.95|5188.95|5188.95|5188.95|5188.95|5188.95|0
1628498670000|2021-08-09 08:44:30|5188.94|5188.94|5188.44|5188.44|5188.94|5188.94|5188.36|5188.36|0
1628498680000|2021-08-09 08:44:40|5188.73|5188.73|5188.44|5188.44|5188.73|5188.73|5188.44|5188.44|0
1628498690000|2021-08-09 08:44:50|5187.48|5187.48|5187.07|5187.07|5187.48|5187.48|5187.01|5187.01|0
1628498700000|2021-08-09 08:45:00|5186.78|5186.78|5186.43|5186.43|5186.86|5186.86|5186.14|5186.14|0
1628498710000|2021-08-09 08:45:10|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|0
1628498720000|2021-08-09 08:45:20|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|0
1628498730000|2021-08-09 08:45:30|5186.94|5186.94|5186.94|5186.94|5186.94|5186.94|5186.94|5186.94|0
1628498740000|2021-08-09 08:45:40|5187.15|5187.15|5188.18|5188.18|5188.18|5188.18|5187.15|5187.15|0
1628498750000|2021-08-09 08:45:50|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|0
1628498760000|2021-08-09 08:46:00|5188.62|5188.62|5188.4|5188.4|5188.62|5188.62|5188.4|5188.4|0
1628498770000|2021-08-09 08:46:10|5187.9|5187.9|5187.18|5187.18|5187.9|5187.9|5187.18|5187.18|0
1628498780000|2021-08-09 08:46:20|5186.97|5186.97|5186.39|5186.39|5186.97|5186.97|5186.39|5186.39|0
1628498790000|2021-08-09 08:46:30|5186.68|5186.68|5187.37|5187.37|5188.16|5188.16|5186.68|5186.68|0
1628498800000|2021-08-09 08:46:40|5186.46|5186.46|5186.39|5186.39|5186.46|5186.46|5186.39|5186.39|0
1628498810000|2021-08-09 08:46:50|5186.1|5186.1|5186.09|5186.09|5186.1|5186.1|5186.09|5186.09|0
1628498830000|2021-08-09 08:47:10|5186.03|5186.03|5185.64|5185.64|5186.46|5186.46|5185.64|5185.64|0
1628498840000|2021-08-09 08:47:20|5185.63|5185.63|5185.78|5185.78|5185.78|5185.78|5185.54|5185.54|0
1628498850000|2021-08-09 08:47:30|5186.57|5186.57|5187.55|5187.55|5187.57|5187.57|5186.57|5186.57|0
1628498860000|2021-08-09 08:47:40|5186.98|5186.98|5186.76|5186.76|5186.98|5186.98|5186.76|5186.76|0
1628498870000|2021-08-09 08:47:50|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|0
1628498880000|2021-08-09 08:48:00|5185.61|5185.61|5187.08|5187.08|5187.08|5187.08|5185.37|5185.37|0
1628498890000|2021-08-09 08:48:10|5186.79|5186.79|5186.95|5186.95|5186.95|5186.95|5186.62|5186.62|0
1628498900000|2021-08-09 08:48:20|5187.17|5187.17|5188.31|5188.31|5188.32|5188.32|5186.85|5186.85|0
1628498910000|2021-08-09 08:48:30|5188.88|5188.88|5189.1|5189.1|5189.39|5189.39|5188.88|5188.88|0
1628498920000|2021-08-09 08:48:40|5188.23|5188.23|5188.52|5188.52|5188.52|5188.52|5188.23|5188.23|0
1628498930000|2021-08-09 08:48:50|5188.81|5188.81|5189.31|5189.31|5189.31|5189.31|5188.81|5188.81|0
1628498940000|2021-08-09 08:49:00|5189.33|5189.33|5193.87|5193.87|5194.08|5194.08|5189.23|5189.23|0
1628498950000|2021-08-09 08:49:10|5193.29|5193.29|5193|5193|5193.29|5193.29|5193|5193|0
1628498960000|2021-08-09 08:49:20|5192.98|5192.98|5193.16|5193.16|5193.18|5193.18|5192.96|5192.96|0
1628498970000|2021-08-09 08:49:30|5193.45|5193.45|5194.19|5194.19|5194.19|5194.19|5193.24|5193.24|0
1628498980000|2021-08-09 08:49:40|5193.24|5193.24|5192.73|5192.73|5193.24|5193.24|5192.73|5192.73|0
1628498990000|2021-08-09 08:49:50|5192.68|5192.68|5192.68|5192.68|5192.68|5192.68|5192.68|5192.68|0
1628499000000|2021-08-09 08:50:00|5192.97|5192.97|5192.97|5192.97|5192.97|5192.97|5192.75|5192.75|0
1628499010000|2021-08-09 08:50:10|5193.21|5193.21|5191.29|5191.29|5193.21|5193.21|5191.29|5191.29|0
1628499020000|2021-08-09 08:50:20|5191.22|5191.22|5190.56|5190.56|5191.22|5191.22|5190.56|5190.56|0
1628499030000|2021-08-09 08:50:30|5190.85|5190.85|5191.38|5191.38|5191.38|5191.38|5190.85|5190.85|0
1628499040000|2021-08-09 08:50:40|5191.09|5191.09|5191.38|5191.38|5191.38|5191.38|5190.8|5190.8|0
1628499050000|2021-08-09 08:50:50|5191.16|5191.16|5191.16|5191.16|5191.16|5191.16|5191.16|5191.16|0
1628499060000|2021-08-09 08:51:00|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|0
1628499070000|2021-08-09 08:51:10|5190.79|5190.79|5190.46|5190.46|5190.79|5190.79|5190.46|5190.46|0
1628499090000|2021-08-09 08:51:30|5190.33|5190.33|5190.35|5190.35|5190.35|5190.35|5190.33|5190.33|0
1628499100000|2021-08-09 08:51:40|5190.4|5190.4|5194.11|5194.11|5194.83|5194.83|5190.4|5190.4|0
1628499120000|2021-08-09 08:52:00|5194.69|5194.69|5194.69|5194.69|5194.69|5194.69|5194.69|5194.69|0
1628499130000|2021-08-09 08:52:10|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|0
1628499140000|2021-08-09 08:52:20|5194.69|5194.69|5194.69|5194.69|5194.69|5194.69|5194.69|5194.69|0
1628499150000|2021-08-09 08:52:30|5194.91|5194.91|5194.83|5194.83|5195.62|5195.62|5194.59|5194.59|0
1628499160000|2021-08-09 08:52:40|5194.81|5194.81|5191.37|5191.37|5194.81|5194.81|5191.37|5191.37|0
1628499170000|2021-08-09 08:52:50|5191.31|5191.31|5191.14|5191.14|5191.31|5191.31|5190.85|5190.85|0
1628499180000|2021-08-09 08:53:00|5191.07|5191.07|5191.39|5191.39|5191.97|5191.97|5191.07|5191.07|0
1628499190000|2021-08-09 08:53:10|5191.1|5191.1|5191.09|5191.09|5191.14|5191.14|5191.09|5191.09|0
1628499200000|2021-08-09 08:53:20|5191.07|5191.07|5192.15|5192.15|5192.15|5192.15|5191.07|5191.07|0
1628499210000|2021-08-09 08:53:30|5192.37|5192.37|5192.37|5192.37|5192.37|5192.37|5192.37|5192.37|0
1628499220000|2021-08-09 08:53:40|5192.66|5192.66|5192.59|5192.59|5192.74|5192.74|5192.59|5192.59|0
1628499230000|2021-08-09 08:53:50|5192.52|5192.52|5192.52|5192.52|5192.52|5192.52|5192.52|5192.52|0
1628499240000|2021-08-09 08:54:00|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|0
1628499250000|2021-08-09 08:54:10|5193.82|5193.82|5194.58|5194.58|5194.58|5194.58|5193.82|5193.82|0
1628499260000|2021-08-09 08:54:20|5194.3|5194.3|5194.3|5194.3|5194.3|5194.3|5194.3|5194.3|0
1628499270000|2021-08-09 08:54:30|5194.28|5194.28|5194.27|5194.27|5194.28|5194.28|5194.27|5194.27|0
1628499280000|2021-08-09 08:54:40|5194.28|5194.28|5194.24|5194.24|5194.28|5194.28|5194.24|5194.24|0
1628499290000|2021-08-09 08:54:50|5194.22|5194.22|5195.68|5195.68|5195.68|5195.68|5194.2|5194.2|0
1628499300000|2021-08-09 08:55:00|5195.89|5195.89|5195.79|5195.79|5196.83|5196.83|5195.31|5195.31|0
1628499310000|2021-08-09 08:55:10|5195.76|5195.76|5196.73|5196.73|5196.73|5196.73|5195.76|5195.76|0
1628499320000|2021-08-09 08:55:20|5196.7|5196.7|5197.38|5197.38|5197.38|5197.38|5196.66|5196.66|0
1628499330000|2021-08-09 08:55:30|5197.36|5197.36|5197.32|5197.32|5197.36|5197.36|5197.32|5197.32|0
1628499340000|2021-08-09 08:55:40|5197.9|5197.9|5198.48|5198.48|5198.71|5198.71|5197.9|5197.9|0
1628499350000|2021-08-09 08:55:50|5198.49|5198.49|5196.74|5196.74|5198.49|5198.49|5196.74|5196.74|0
1628499360000|2021-08-09 08:56:00|5196.31|5196.31|5197.01|5197.01|5197.01|5197.01|5196.31|5196.31|0
1628499370000|2021-08-09 08:56:10|5197.05|5197.05|5197.73|5197.73|5197.78|5197.78|5197.05|5197.05|0
1628499380000|2021-08-09 08:56:20|5197.97|5197.97|5198.02|5198.02|5198.2|5198.2|5197.73|5197.73|0
1628499390000|2021-08-09 08:56:30|5198.05|5198.05|5197.85|5197.85|5198.69|5198.69|5197.51|5197.51|0
1628499400000|2021-08-09 08:56:40|5197.9|5197.9|5198.13|5198.13|5199.09|5199.09|5197|5197|0
1628499410000|2021-08-09 08:56:50|5198.37|5198.37|5198.24|5198.24|5198.87|5198.87|5198.24|5198.24|0
1628499420000|2021-08-09 08:57:00|5197.96|5197.96|5198.03|5198.03|5198.82|5198.82|5197.96|5197.96|0
1628499450000|2021-08-09 08:57:30|5199.18|5199.18|5201.23|5201.23|5201.23|5201.23|5199.18|5199.18|0
1628499460000|2021-08-09 08:57:40|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|0
1628499470000|2021-08-09 08:57:50|5201.2|5201.2|5201.2|5201.2|5201.2|5201.2|5201.2|5201.2|0
1628499500000|2021-08-09 08:58:20|5200.63|5200.63|5199|5199|5200.63|5200.63|5199|5199|0
1628499520000|2021-08-09 08:58:40|5199.43|5199.43|5199.19|5199.19|5199.43|5199.43|5199.19|5199.19|0
1628499530000|2021-08-09 08:58:50|5198.9|5198.9|5198.14|5198.14|5198.9|5198.9|5198.14|5198.14|0
1628499540000|2021-08-09 08:59:00|5197.42|5197.42|5196.21|5196.21|5197.42|5197.42|5195.92|5195.92|0
1628499550000|2021-08-09 08:59:10|5196.64|5196.64|5196.64|5196.64|5196.64|5196.64|5196.64|5196.64|0
1628499560000|2021-08-09 08:59:20|5196.86|5196.86|5197.81|5197.81|5197.81|5197.81|5196.86|5196.86|0
1628499570000|2021-08-09 08:59:30|5198.1|5198.1|5198.13|5198.13|5198.13|5198.13|5198.1|5198.1|0
1628499580000|2021-08-09 08:59:40|5197.92|5197.92|5198.71|5198.71|5198.71|5198.71|5197.68|5197.68|0
1628499600000|2021-08-09 09:00:00|5198.42|5198.42|5197.89|5197.89|5198.42|5198.42|5197.68|5197.68|0
1628499610000|2021-08-09 09:00:10|5197.17|5197.17|5196.88|5196.88|5197.17|5197.17|5196.88|5196.88|0
1628499620000|2021-08-09 09:00:20|5196.86|5196.86|5196.51|5196.51|5197.14|5197.14|5196.51|5196.51|0
1628499630000|2021-08-09 09:00:30|5196.22|5196.22|5196.15|5196.15|5196.44|5196.44|5196.15|5196.15|0
1628499640000|2021-08-09 09:00:40|5196.05|5196.05|5195.54|5195.54|5196.05|5196.05|5195.49|5195.49|0
1628499650000|2021-08-09 09:00:50|5195.53|5195.53|5193.08|5193.08|5195.53|5195.53|5193.08|5193.08|0
1628499660000|2021-08-09 09:01:00|5193.37|5193.37|5194.21|5194.21|5194.21|5194.21|5193.37|5193.37|0
1628499670000|2021-08-09 09:01:10|5193.92|5193.92|5193.11|5193.11|5193.92|5193.92|5193.04|5193.04|0
1628499680000|2021-08-09 09:01:20|5193.13|5193.13|5192.31|5192.31|5193.13|5193.13|5192.31|5192.31|0
1628499690000|2021-08-09 09:01:30|5192.74|5192.74|5192.6|5192.6|5192.74|5192.74|5192.31|5192.31|0
1628499700000|2021-08-09 09:01:40|5192.89|5192.89|5192.8|5192.8|5193.09|5193.09|5192.77|5192.77|0
1628499710000|2021-08-09 09:01:50|5192.22|5192.22|5191.47|5191.47|5192.22|5192.22|5191.17|5191.17|0
1628499720000|2021-08-09 09:02:00|5191.46|5191.46|5191.46|5191.46|5191.46|5191.46|5191.46|5191.46|0
1628499730000|2021-08-09 09:02:10|5191.17|5191.17|5190.51|5190.51|5191.17|5191.17|5190.49|5190.49|0
1628499740000|2021-08-09 09:02:20|5190.8|5190.8|5191.52|5191.52|5191.52|5191.52|5190.51|5190.51|0
1628499750000|2021-08-09 09:02:30|5191.5|5191.5|5192.64|5192.64|5192.67|5192.67|5191.48|5191.48|0
1628499760000|2021-08-09 09:02:40|5192.6|5192.6|5192.61|5192.61|5192.67|5192.67|5192.6|5192.6|0
1628499770000|2021-08-09 09:02:50|5192.64|5192.64|5195.15|5195.15|5195.15|5195.15|5192.64|5192.64|0
1628499780000|2021-08-09 09:03:00|5194.57|5194.57|5192.75|5192.75|5194.57|5194.57|5192.75|5192.75|0
1628499790000|2021-08-09 09:03:10|5192.32|5192.32|5193.23|5193.23|5193.23|5193.23|5192.28|5192.28|0
1628499800000|2021-08-09 09:03:20|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|5192.46|0
1628499810000|2021-08-09 09:03:30|5193.23|5193.23|5193.52|5193.52|5193.52|5193.52|5193.23|5193.23|0
1628499820000|2021-08-09 09:03:40|5193.57|5193.57|5193.31|5193.31|5193.6|5193.6|5193.31|5193.31|0
1628499830000|2021-08-09 09:03:50|5193.38|5193.38|5192.4|5192.4|5193.43|5193.43|5192.4|5192.4|0
1628499840000|2021-08-09 09:04:00|5192.18|5192.18|5191.89|5191.89|5192.18|5192.18|5191.89|5191.89|0
1628499850000|2021-08-09 09:04:10|5191.6|5191.6|5193.04|5193.04|5193.04|5193.04|5191.6|5191.6|0
1628499860000|2021-08-09 09:04:20|5193.33|5193.33|5193.98|5193.98|5193.98|5193.98|5193.33|5193.33|0
1628499870000|2021-08-09 09:04:30|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|0
1628499880000|2021-08-09 09:04:40|5193.98|5193.98|5193.98|5193.98|5193.98|5193.98|5193.98|5193.98|0
1628499900000|2021-08-09 09:05:00|5194.84|5194.84|5194.84|5194.84|5195.32|5195.32|5194.84|5194.84|0
1628499920000|2021-08-09 09:05:20|5195.13|5195.13|5195.01|5195.01|5196.12|5196.12|5194.92|5194.92|0
1628499940000|2021-08-09 09:05:40|5193.82|5193.82|5193.19|5193.19|5193.82|5193.82|5193.19|5193.19|0
1628499950000|2021-08-09 09:05:50|5191.8|5191.8|5192.44|5192.44|5192.44|5192.44|5191.8|5191.8|0
1628499960000|2021-08-09 09:06:00|5192.65|5192.65|5193.23|5193.23|5193.23|5193.23|5192.65|5192.65|0
1628499970000|2021-08-09 09:06:10|5193.52|5193.52|5193.81|5193.81|5193.81|5193.81|5193.52|5193.52|0
1628499980000|2021-08-09 09:06:20|5194.05|5194.05|5197.67|5197.67|5198.63|5198.63|5194.05|5194.05|0
1628499990000|2021-08-09 09:06:30|5197.38|5197.38|5197.77|5197.77|5197.77|5197.77|5197.38|5197.38|0
1628500010000|2021-08-09 09:06:50|5197.48|5197.48|5198.55|5198.55|5198.55|5198.55|5197.48|5197.48|0
1628500020000|2021-08-09 09:07:00|5197.83|5197.83|5197.49|5197.49|5197.83|5197.83|5197.4|5197.4|0
1628500040000|2021-08-09 09:07:20|5197.41|5197.41|5197.25|5197.25|5197.41|5197.41|5197.25|5197.25|0
1628500050000|2021-08-09 09:07:30|5197.22|5197.22|5196.9|5196.9|5197.22|5197.22|5196.83|5196.83|0
1628500080000|2021-08-09 09:08:00|5197.12|5197.12|5198.49|5198.49|5198.49|5198.49|5197.12|5197.12|0
1628500090000|2021-08-09 09:08:10|5198.73|5198.73|5197.04|5197.04|5198.73|5198.73|5197.04|5197.04|0
1628500100000|2021-08-09 09:08:20|5197.52|5197.52|5198.05|5198.05|5198.05|5198.05|5197.52|5197.52|0
1628500110000|2021-08-09 09:08:30|5198.06|5198.06|5198.08|5198.08|5198.35|5198.35|5198.06|5198.06|0
1628500120000|2021-08-09 09:08:40|5197.79|5197.79|5197.5|5197.5|5197.79|5197.79|5197.5|5197.5|0
1628500130000|2021-08-09 09:08:50|5197.57|5197.57|5197.5|5197.5|5197.57|5197.57|5197.5|5197.5|0
1628500140000|2021-08-09 09:09:00|5197.79|5197.79|5197.57|5197.57|5197.79|5197.79|5197.57|5197.57|0
1628500150000|2021-08-09 09:09:10|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|0
1628500160000|2021-08-09 09:09:20|5197.09|5197.09|5197.56|5197.56|5197.56|5197.56|5197.05|5197.05|0
1628500170000|2021-08-09 09:09:30|5198.27|5198.27|5198.61|5198.61|5198.61|5198.61|5198.27|5198.27|0
1628500180000|2021-08-09 09:09:40|5199.09|5199.09|5200.27|5200.27|5200.27|5200.27|5199.09|5199.09|0
1628500190000|2021-08-09 09:09:50|5199.4|5199.4|5198|5198|5199.4|5199.4|5198|5198|0
1628500210000|2021-08-09 09:10:10|5197.71|5197.71|5197.21|5197.21|5197.71|5197.71|5196.78|5196.78|0
1628500220000|2021-08-09 09:10:20|5197.69|5197.69|5197.69|5197.69|5197.69|5197.69|5197.69|5197.69|0
1628500230000|2021-08-09 09:10:30|5197.66|5197.66|5197.64|5197.64|5197.66|5197.66|5197.64|5197.64|0
1628500240000|2021-08-09 09:10:40|5197.65|5197.65|5197.65|5197.65|5197.65|5197.65|5197.65|5197.65|0
1628500260000|2021-08-09 09:11:00|5197.42|5197.42|5197.25|5197.25|5198.23|5198.23|5197.25|5197.25|0
1628500270000|2021-08-09 09:11:10|5196.96|5196.96|5193.72|5193.72|5196.96|5196.96|5193.72|5193.72|0
1628500280000|2021-08-09 09:11:20|5193.68|5193.68|5193.68|5193.68|5193.68|5193.68|5193.68|5193.68|0
1628500290000|2021-08-09 09:11:30|5193.74|5193.74|5192.87|5192.87|5193.74|5193.74|5192.87|5192.87|0
1628500300000|2021-08-09 09:11:40|5193.16|5193.16|5192.9|5192.9|5193.38|5193.38|5192.9|5192.9|0
1628500310000|2021-08-09 09:11:50|5192.47|5192.47|5191.94|5191.94|5192.47|5192.47|5191.94|5191.94|0
1628500320000|2021-08-09 09:12:00|5191.79|5191.79|5191.79|5191.79|5191.79|5191.79|5191.79|5191.79|0
1628500340000|2021-08-09 09:12:20|5191.36|5191.36|5191.08|5191.08|5191.58|5191.58|5190.86|5190.86|0
1628500350000|2021-08-09 09:12:30|5191.66|5191.66|5191.9|5191.9|5191.9|5191.9|5191.66|5191.66|0
1628500360000|2021-08-09 09:12:40|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|0
1628500370000|2021-08-09 09:12:50|5192.62|5192.62|5192.62|5192.62|5192.62|5192.62|5192.62|5192.62|0
1628500380000|2021-08-09 09:13:00|5192.11|5192.11|5192.11|5192.11|5192.16|5192.16|5191.63|5191.63|0
1628500390000|2021-08-09 09:13:10|5191.53|5191.53|5190.57|5190.57|5191.53|5191.53|5190.57|5190.57|0
1628500400000|2021-08-09 09:13:20|5190.29|5190.29|5189.52|5189.52|5190.29|5190.29|5188.83|5188.83|0
1628500410000|2021-08-09 09:13:30|5189.47|5189.47|5188.89|5188.89|5189.47|5189.47|5188.89|5188.89|0
1628500440000|2021-08-09 09:14:00|5188.67|5188.67|5187.31|5187.31|5188.67|5188.67|5187.31|5187.31|0
1628500450000|2021-08-09 09:14:10|5186.38|5186.38|5186.38|5186.38|5186.38|5186.38|5186.38|5186.38|0
1628500460000|2021-08-09 09:14:20|5186.16|5186.16|5186.62|5186.62|5186.62|5186.62|5186.16|5186.16|0
1628500470000|2021-08-09 09:14:30|5187.05|5187.05|5189.11|5189.11|5189.11|5189.11|5187.05|5187.05|0
1628500480000|2021-08-09 09:14:40|5189.33|5189.33|5188.7|5188.7|5189.57|5189.57|5188.7|5188.7|0
1628500490000|2021-08-09 09:14:50|5188.94|5188.94|5186.12|5186.12|5188.94|5188.94|5186.12|5186.12|0
1628500500000|2021-08-09 09:15:00|5186.33|5186.33|5187.31|5187.31|5187.74|5187.74|5186.33|5186.33|0
1628500510000|2021-08-09 09:15:10|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|0
1628500520000|2021-08-09 09:15:20|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|0
1628500530000|2021-08-09 09:15:30|5187.8|5187.8|5188.04|5188.04|5188.04|5188.04|5187.8|5187.8|0
1628500540000|2021-08-09 09:15:40|5188.01|5188.01|5188.59|5188.59|5188.59|5188.59|5188.01|5188.01|0
1628500550000|2021-08-09 09:15:50|5189.16|5189.16|5190.53|5190.53|5190.53|5190.53|5189.16|5189.16|0
1628500560000|2021-08-09 09:16:00|5190.05|5190.05|5189.38|5189.38|5190.05|5190.05|5189.16|5189.16|0
1628500570000|2021-08-09 09:16:10|5189.35|5189.35|5189.83|5189.83|5189.83|5189.83|5189.35|5189.35|0
1628500600000|2021-08-09 09:16:40|5189.54|5189.54|5189.83|5189.83|5189.83|5189.83|5189.54|5189.54|0
1628500610000|2021-08-09 09:16:50|5190.26|5190.26|5190.5|5190.5|5190.5|5190.5|5190.26|5190.26|0
1628500620000|2021-08-09 09:17:00|5190.71|5190.71|5190.14|5190.14|5190.71|5190.71|5190.14|5190.14|0
1628500630000|2021-08-09 09:17:10|5190.38|5190.38|5190.38|5190.38|5190.38|5190.38|5190.38|5190.38|0
1628500640000|2021-08-09 09:17:20|5190.44|5190.44|5189.34|5189.34|5190.44|5190.44|5188.88|5188.88|0
1628500650000|2021-08-09 09:17:30|5189.91|5189.91|5189.91|5189.91|5189.91|5189.91|5189.91|5189.91|0
1628500660000|2021-08-09 09:17:40|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|0
1628500670000|2021-08-09 09:17:50|5190.37|5190.37|5189.84|5189.84|5190.61|5190.61|5189.84|5189.84|0
1628500680000|2021-08-09 09:18:00|5190.08|5190.08|5187.83|5187.83|5190.08|5190.08|5187.83|5187.83|0
1628500690000|2021-08-09 09:18:10|5187.54|5187.54|5187.25|5187.25|5187.54|5187.54|5187.25|5187.25|0
1628500700000|2021-08-09 09:18:20|5187.54|5187.54|5185.98|5185.98|5187.54|5187.54|5185.98|5185.98|0
1628500710000|2021-08-09 09:18:30|5186.2|5186.2|5187.32|5187.32|5187.32|5187.32|5186.2|5186.2|0
1628500720000|2021-08-09 09:18:40|5187.11|5187.11|5187.45|5187.45|5187.45|5187.45|5186.87|5186.87|0
1628500730000|2021-08-09 09:18:50|5187.4|5187.4|5187.63|5187.63|5187.85|5187.85|5187.4|5187.4|0
1628500740000|2021-08-09 09:19:00|5187.85|5187.85|5188.23|5188.23|5188.47|5188.47|5187.65|5187.65|0
1628500750000|2021-08-09 09:19:10|5188.44|5188.44|5188.68|5188.68|5188.68|5188.68|5188.44|5188.44|0
1628500760000|2021-08-09 09:19:20|5188.67|5188.67|5188.95|5188.95|5188.95|5188.95|5188.67|5188.67|0
1628500770000|2021-08-09 09:19:30|5189.17|5189.17|5189.39|5189.39|5189.39|5189.39|5189.17|5189.17|0
1628500780000|2021-08-09 09:19:40|5189.57|5189.57|5189.28|5189.28|5189.57|5189.57|5189.28|5189.28|0
1628500790000|2021-08-09 09:19:50|5189.5|5189.5|5190.32|5190.32|5190.32|5190.32|5189.5|5189.5|0
1628500800000|2021-08-09 09:20:00|5190.35|5190.35|5189.82|5189.82|5190.35|5190.35|5189.79|5189.79|0
1628500810000|2021-08-09 09:20:10|5189.8|5189.8|5188.3|5188.3|5189.8|5189.8|5188.3|5188.3|0
1628500820000|2021-08-09 09:20:20|5188.06|5188.06|5186.14|5186.14|5188.06|5188.06|5186.14|5186.14|0
1628500840000|2021-08-09 09:20:40|5186.57|5186.57|5188.47|5188.47|5188.47|5188.47|5186.57|5186.57|0
1628500850000|2021-08-09 09:20:50|5188.9|5188.9|5189.38|5189.38|5189.67|5189.67|5188.9|5188.9|0
1628500860000|2021-08-09 09:21:00|5189.6|5189.6|5189.67|5189.67|5190.37|5190.37|5189.6|5189.6|0
1628500870000|2021-08-09 09:21:10|5189.91|5189.91|5190.96|5190.96|5190.96|5190.96|5189.46|5189.46|0
1628500880000|2021-08-09 09:21:20|5190.93|5190.93|5186.04|5186.04|5191.2|5191.2|5185.75|5185.75|0
1628500890000|2021-08-09 09:21:30|5185.82|5185.82|5184.28|5184.28|5185.82|5185.82|5183.41|5183.41|0
1628500900000|2021-08-09 09:21:40|5184.51|5184.51|5183.88|5183.88|5184.51|5184.51|5183.65|5183.65|0
1628500910000|2021-08-09 09:21:50|5183.94|5183.94|5182.35|5182.35|5183.94|5183.94|5182.35|5182.35|0
1628500920000|2021-08-09 09:22:00|5181.16|5181.16|5182.14|5182.14|5182.43|5182.43|5181.16|5181.16|0
1628500930000|2021-08-09 09:22:10|5182.11|5182.11|5182.69|5182.69|5182.69|5182.69|5182.11|5182.11|0
1628500940000|2021-08-09 09:22:20|5182.9|5182.9|5182.93|5182.93|5183.19|5183.19|5182.9|5182.9|0
1628500950000|2021-08-09 09:22:30|5182.71|5182.71|5182.42|5182.42|5182.71|5182.71|5182.42|5182.42|0
1628500970000|2021-08-09 09:22:50|5182.85|5182.85|5182.4|5182.4|5183.72|5183.72|5182.4|5182.4|0
1628500980000|2021-08-09 09:23:00|5181.97|5181.97|5181.59|5181.59|5181.97|5181.97|5181.3|5181.3|0
1628500990000|2021-08-09 09:23:10|5181.53|5181.53|5181.24|5181.24|5181.53|5181.53|5181.24|5181.24|0
1628501000000|2021-08-09 09:23:20|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|0
1628501010000|2021-08-09 09:23:30|5181.31|5181.31|5181.31|5181.31|5181.31|5181.31|5181.31|5181.31|0
1628501030000|2021-08-09 09:23:50|5182.39|5182.39|5183.45|5183.45|5183.45|5183.45|5182.39|5182.39|0
1628501040000|2021-08-09 09:24:00|5183.21|5183.21|5182.85|5182.85|5183.21|5183.21|5182.85|5182.85|0
1628501050000|2021-08-09 09:24:10|5182.56|5182.56|5180.09|5180.09|5182.56|5182.56|5180.09|5180.09|0
1628501060000|2021-08-09 09:24:20|5179.85|5179.85|5180.14|5180.14|5180.14|5180.14|5179.85|5179.85|0
1628501070000|2021-08-09 09:24:30|5178.69|5178.69|5177.38|5177.38|5179.85|5179.85|5177.38|5177.38|0
1628501080000|2021-08-09 09:24:40|5178.54|5178.54|5177.72|5177.72|5178.54|5178.54|5177.72|5177.72|0
1628501090000|2021-08-09 09:24:50|5177.96|5177.96|5177.91|5177.91|5177.96|5177.96|5177.91|5177.91|0
1628501100000|2021-08-09 09:25:00|5178.41|5178.41|5175.99|5175.99|5178.65|5178.65|5175.97|5175.97|0
1628501120000|2021-08-09 09:25:20|5175.13|5175.13|5176.16|5176.16|5176.16|5176.16|5175.13|5175.13|0
1628501130000|2021-08-09 09:25:30|5176.92|5176.92|5177.14|5177.14|5177.14|5177.14|5176.92|5176.92|0
1628501140000|2021-08-09 09:25:40|5178.01|5178.01|5178.26|5178.26|5178.3|5178.3|5178.01|5178.01|0
1628501150000|2021-08-09 09:25:50|5177.97|5177.97|5179.19|5179.19|5179.19|5179.19|5177.97|5177.97|0
1628501160000|2021-08-09 09:26:00|5179.83|5179.83|5179.62|5179.62|5179.83|5179.83|5179.33|5179.33|0
1628501180000|2021-08-09 09:26:20|5179.33|5179.33|5178.85|5178.85|5179.33|5179.33|5178.85|5178.85|0
1628501190000|2021-08-09 09:26:30|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|0
1628501210000|2021-08-09 09:26:50|5179.67|5179.67|5180.17|5180.17|5180.17|5180.17|5179.67|5179.67|0
1628501230000|2021-08-09 09:27:10|5180.97|5180.97|5181.26|5181.26|5181.26|5181.26|5180.97|5180.97|0
1628501240000|2021-08-09 09:27:20|5182.21|5182.21|5181.42|5181.42|5182.21|5182.21|5181.42|5181.42|0
1628501250000|2021-08-09 09:27:30|5181.85|5181.85|5180.94|5180.94|5181.85|5181.85|5180.94|5180.94|0
1628501280000|2021-08-09 09:28:00|5181.23|5181.23|5180.99|5180.99|5181.23|5181.23|5180.99|5180.99|0
1628501290000|2021-08-09 09:28:10|5180.75|5180.75|5181.04|5181.04|5181.04|5181.04|5180.75|5180.75|0
1628501300000|2021-08-09 09:28:20|5180.75|5180.75|5180.06|5180.06|5180.75|5180.75|5180.06|5180.06|0
1628501320000|2021-08-09 09:28:40|5179.41|5179.41|5179.46|5179.46|5179.7|5179.7|5178.94|5178.94|0
1628501330000|2021-08-09 09:28:50|5179.7|5179.7|5181.88|5181.88|5181.88|5181.88|5179.7|5179.7|0
1628501340000|2021-08-09 09:29:00|5181.59|5181.59|5181.47|5181.47|5182.82|5182.82|5181.18|5181.18|0
1628501350000|2021-08-09 09:29:10|5181.69|5181.69|5181.95|5181.95|5181.95|5181.95|5181.66|5181.66|0
1628501360000|2021-08-09 09:29:20|5181.73|5181.73|5181.23|5181.23|5181.88|5181.88|5181.23|5181.23|0
1628501370000|2021-08-09 09:29:30|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|0
1628501380000|2021-08-09 09:29:40|5181.59|5181.59|5180.8|5180.8|5181.59|5181.59|5180.8|5180.8|0
1628501390000|2021-08-09 09:29:50|5181.09|5181.09|5180.42|5180.42|5181.09|5181.09|5180.42|5180.42|0
1628501400000|2021-08-09 09:30:00|5180.13|5180.13|5180.65|5180.65|5180.66|5180.66|5180.01|5180.01|0
1628501410000|2021-08-09 09:30:10|5179.5|5179.5|5176.74|5176.74|5179.5|5179.5|5176.74|5176.74|0
1628501420000|2021-08-09 09:30:20|5176.96|5176.96|5175.59|5175.59|5176.96|5176.96|5174.11|5174.11|0
1628501430000|2021-08-09 09:30:30|5176.17|5176.17|5176.64|5176.64|5176.64|5176.64|5175.04|5175.04|0
1628501440000|2021-08-09 09:30:40|5176.17|5176.17|5175.21|5175.21|5176.27|5176.27|5175.21|5175.21|0
1628501450000|2021-08-09 09:30:50|5175|5175|5175|5175|5175.93|5175.93|5175|5175|0
1628501460000|2021-08-09 09:31:00|5175.03|5175.03|5176.42|5176.42|5176.42|5176.42|5175.03|5175.03|0
1628501470000|2021-08-09 09:31:10|5176.44|5176.44|5175.27|5175.27|5176.44|5176.44|5175.27|5175.27|0
1628501480000|2021-08-09 09:31:20|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|0
1628501500000|2021-08-09 09:31:40|5176.9|5176.9|5176.85|5176.85|5177.14|5177.14|5176.85|5176.85|0
1628501510000|2021-08-09 09:31:50|5177.28|5177.28|5176.4|5176.4|5177.28|5177.28|5176.4|5176.4|0
1628501520000|2021-08-09 09:32:00|5176.11|5176.11|5176.33|5176.33|5176.33|5176.33|5176.04|5176.04|0
1628501530000|2021-08-09 09:32:10|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|5176.62|0
1628501540000|2021-08-09 09:32:20|5177.5|5177.5|5179.13|5179.13|5179.13|5179.13|5177.5|5177.5|0
1628501550000|2021-08-09 09:32:30|5179.57|5179.57|5179.3|5179.3|5179.57|5179.57|5179.28|5179.28|0
1628501570000|2021-08-09 09:32:50|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|0
1628501580000|2021-08-09 09:33:00|5179.3|5179.3|5180.31|5180.31|5180.31|5180.31|5179.3|5179.3|0
1628501590000|2021-08-09 09:33:10|5180.02|5180.02|5180.02|5180.02|5180.02|5180.02|5180.02|5180.02|0
1628501600000|2021-08-09 09:33:20|5180.52|5180.52|5180.76|5180.76|5180.76|5180.76|5180.52|5180.52|0
1628501610000|2021-08-09 09:33:30|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|0
1628501620000|2021-08-09 09:33:40|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|5181.03|0
1628501630000|2021-08-09 09:33:50|5181.32|5181.32|5183.32|5183.32|5183.61|5183.61|5181.32|5181.32|0
1628501650000|2021-08-09 09:34:10|5183.61|5183.61|5183.61|5183.61|5183.61|5183.61|5183.61|5183.61|0
1628501660000|2021-08-09 09:34:20|5184.09|5184.09|5181.62|5181.62|5184.09|5184.09|5181.62|5181.62|0
1628501710000|2021-08-09 09:35:10|5181.84|5181.84|5182.34|5182.34|5182.34|5182.34|5181.84|5181.84|0
1628501720000|2021-08-09 09:35:20|5181.76|5181.76|5181.62|5181.62|5182.34|5182.34|5181.62|5181.62|0
1628501730000|2021-08-09 09:35:30|5181.04|5181.04|5179.33|5179.33|5181.04|5181.04|5179.33|5179.33|0
1628501740000|2021-08-09 09:35:40|5179.79|5179.79|5178.73|5178.73|5180.08|5180.08|5178.73|5178.73|0
1628501750000|2021-08-09 09:35:50|5178.51|5178.51|5179.2|5179.2|5179.2|5179.2|5178.51|5178.51|0
1628501760000|2021-08-09 09:36:00|5179.92|5179.92|5180.4|5180.4|5180.4|5180.4|5179.92|5179.92|0
1628501770000|2021-08-09 09:36:10|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|0
1628501780000|2021-08-09 09:36:20|5180.83|5180.83|5180.58|5180.58|5181.41|5181.41|5180.29|5180.29|0
1628501790000|2021-08-09 09:36:30|5180.36|5180.36|5180.15|5180.15|5180.36|5180.36|5180.15|5180.15|0
1628501800000|2021-08-09 09:36:40|5179.86|5179.86|5179.11|5179.11|5179.86|5179.86|5179.11|5179.11|0
1628501810000|2021-08-09 09:36:50|5178.83|5178.83|5177.43|5177.43|5178.83|5178.83|5177.43|5177.43|0
1628501820000|2021-08-09 09:37:00|5177.14|5177.14|5177.36|5177.36|5177.36|5177.36|5176.65|5176.65|0
1628501830000|2021-08-09 09:37:10|5177.15|5177.15|5177.29|5177.29|5177.29|5177.29|5176.71|5176.71|0
1628501840000|2021-08-09 09:37:20|5177.58|5177.58|5177.82|5177.82|5177.82|5177.82|5177.58|5177.58|0
1628501850000|2021-08-09 09:37:30|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|0
1628501860000|2021-08-09 09:37:40|5177.87|5177.87|5178.31|5178.31|5178.31|5178.31|5177.87|5177.87|0
1628501870000|2021-08-09 09:37:50|5178.1|5178.1|5178.74|5178.74|5178.74|5178.74|5178.1|5178.1|0
1628501880000|2021-08-09 09:38:00|5178.96|5178.96|5177.74|5177.74|5178.96|5178.96|5177.45|5177.45|0
1628501900000|2021-08-09 09:38:20|5178.02|5178.02|5177.97|5177.97|5178.02|5178.02|5177.74|5177.74|0
1628501920000|2021-08-09 09:38:40|5177.69|5177.69|5177.72|5177.72|5177.72|5177.72|5177.22|5177.22|0
1628501940000|2021-08-09 09:39:00|5176.72|5176.72|5173.51|5173.51|5176.72|5176.72|5173.51|5173.51|0
1628501950000|2021-08-09 09:39:10|5173.8|5173.8|5174.23|5174.23|5174.23|5174.23|5173.8|5173.8|0
1628501970000|2021-08-09 09:39:30|5174.66|5174.66|5174.66|5174.66|5174.66|5174.66|5174.66|5174.66|0
1628501980000|2021-08-09 09:39:40|5174.63|5174.63|5174.55|5174.55|5174.63|5174.63|5174.55|5174.55|0
1628501990000|2021-08-09 09:39:50|5174.12|5174.12|5174.41|5174.41|5174.7|5174.7|5174.12|5174.12|0
1628502000000|2021-08-09 09:40:00|5174.7|5174.7|5174.98|5174.98|5175.17|5175.17|5174.7|5174.7|0
1628502010000|2021-08-09 09:40:10|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|0
1628502020000|2021-08-09 09:40:20|5174.98|5174.98|5175.67|5175.67|5175.67|5175.67|5174.93|5174.93|0
1628502040000|2021-08-09 09:40:40|5175.89|5175.89|5176.41|5176.41|5176.41|5176.41|5175.89|5175.89|0
1628502050000|2021-08-09 09:40:50|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|0
1628502060000|2021-08-09 09:41:00|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|0
1628502070000|2021-08-09 09:41:10|5177.42|5177.42|5175.03|5175.03|5177.42|5177.42|5175.03|5175.03|0
1628502080000|2021-08-09 09:41:20|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|0
1628502090000|2021-08-09 09:41:30|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|0
1628502100000|2021-08-09 09:41:40|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|0
1628502110000|2021-08-09 09:41:50|5175.89|5175.89|5176.75|5176.75|5176.75|5176.75|5175.89|5175.89|0
1628502120000|2021-08-09 09:42:00|5177.19|5177.19|5178.58|5178.58|5178.58|5178.58|5177.19|5177.19|0
1628502140000|2021-08-09 09:42:20|5178.81|5178.81|5177.52|5177.52|5178.81|5178.81|5177.52|5177.52|0
1628502150000|2021-08-09 09:42:30|5177.04|5177.04|5177.04|5177.04|5177.08|5177.08|5177.04|5177.04|0
1628502160000|2021-08-09 09:42:40|5177.26|5177.26|5177.26|5177.26|5177.26|5177.26|5177.26|5177.26|0
1628502170000|2021-08-09 09:42:50|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|0
1628502180000|2021-08-09 09:43:00|5177.96|5177.96|5179.11|5179.11|5179.11|5179.11|5177.78|5177.78|0
1628502190000|2021-08-09 09:43:10|5178.9|5178.9|5179.48|5179.48|5179.48|5179.48|5178.9|5178.9|0
1628502200000|2021-08-09 09:43:20|5178.79|5178.79|5176.56|5176.56|5178.79|5178.79|5176.13|5176.13|0
1628502210000|2021-08-09 09:43:30|5176.34|5176.34|5176.13|5176.13|5176.56|5176.56|5176.13|5176.13|0
1628502220000|2021-08-09 09:43:40|5176.34|5176.34|5176.38|5176.38|5176.38|5176.38|5176.34|5176.34|0
1628502230000|2021-08-09 09:43:50|5176.62|5176.62|5175.98|5175.98|5176.62|5176.62|5175.98|5175.98|0
1628502240000|2021-08-09 09:44:00|5175.55|5175.55|5173.93|5173.93|5175.55|5175.55|5173.93|5173.93|0
1628502250000|2021-08-09 09:44:10|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|5173.64|0
1628502260000|2021-08-09 09:44:20|5173.86|5173.86|5173.93|5173.93|5173.93|5173.93|5173.86|5173.86|0
1628502270000|2021-08-09 09:44:30|5174.21|5174.21|5174.21|5174.21|5174.21|5174.21|5174.21|5174.21|0
1628502280000|2021-08-09 09:44:40|5173.93|5173.93|5174.89|5174.89|5174.89|5174.89|5173.93|5173.93|0
1628502290000|2021-08-09 09:44:50|5174.41|5174.41|5176.28|5176.28|5176.5|5176.5|5174.41|5174.41|0
1628502300000|2021-08-09 09:45:00|5175.99|5175.99|5176.57|5176.57|5176.57|5176.57|5175.99|5175.99|0
1628502310000|2021-08-09 09:45:10|5176.78|5176.78|5176.55|5176.55|5176.78|5176.78|5176.09|5176.09|0
1628502320000|2021-08-09 09:45:20|5176.33|5176.33|5176.09|5176.09|5176.33|5176.33|5175.08|5175.08|0
1628502340000|2021-08-09 09:45:40|5176.6|5176.6|5176.55|5176.55|5176.6|5176.6|5176.55|5176.55|0
1628502350000|2021-08-09 09:45:50|5175.68|5175.68|5173.84|5173.84|5175.92|5175.92|5173.84|5173.84|0
1628502360000|2021-08-09 09:46:00|5173.62|5173.62|5171.78|5171.78|5173.62|5173.62|5171.11|5171.11|0
1628502370000|2021-08-09 09:46:10|5172|5172|5171.49|5171.49|5172|5172|5171.49|5171.49|0
1628502380000|2021-08-09 09:46:20|5170.78|5170.78|5170.8|5170.8|5170.92|5170.92|5170.2|5170.2|0
1628502390000|2021-08-09 09:46:30|5170.76|5170.76|5170.76|5170.76|5170.76|5170.76|5170.76|5170.76|0
1628502400000|2021-08-09 09:46:40|5171.05|5171.05|5169.06|5169.06|5171.05|5171.05|5169.06|5169.06|0
1628502420000|2021-08-09 09:47:00|5169.3|5169.3|5172.78|5172.78|5172.78|5172.78|5169.3|5169.3|0
1628502430000|2021-08-09 09:47:10|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|0
1628502440000|2021-08-09 09:47:20|5172.51|5172.51|5172.11|5172.11|5172.54|5172.54|5172.11|5172.11|0
1628502450000|2021-08-09 09:47:30|5171.82|5171.82|5169.72|5169.72|5171.82|5171.82|5169.51|5169.51|0
1628502460000|2021-08-09 09:47:40|5169.74|5169.74|5169.48|5169.48|5169.77|5169.77|5169.48|5169.48|0
1628502470000|2021-08-09 09:47:50|5169.24|5169.24|5168.99|5168.99|5169.24|5169.24|5168.99|5168.99|0
1628502480000|2021-08-09 09:48:00|5168.75|5168.75|5168.22|5168.22|5169.01|5169.01|5168.22|5168.22|0
1628502490000|2021-08-09 09:48:10|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|0
1628502500000|2021-08-09 09:48:20|5169.37|5169.37|5169.08|5169.08|5169.37|5169.37|5169.08|5169.08|0
1628502510000|2021-08-09 09:48:30|5168.65|5168.65|5167.71|5167.71|5168.65|5168.65|5167.71|5167.71|0
1628502520000|2021-08-09 09:48:40|5168.29|5168.29|5168.5|5168.5|5168.5|5168.5|5168.29|5168.29|0
1628502530000|2021-08-09 09:48:50|5168.79|5168.79|5169.27|5169.27|5169.27|5169.27|5168.79|5168.79|0
1628502540000|2021-08-09 09:49:00|5168.69|5168.69|5169.27|5169.27|5169.27|5169.27|5168.69|5168.69|0
1628502550000|2021-08-09 09:49:10|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|0
1628502560000|2021-08-09 09:49:20|5170.71|5170.71|5170.78|5170.78|5171.22|5171.22|5170.71|5170.71|0
1628502570000|2021-08-09 09:49:30|5171.26|5171.26|5171.48|5171.48|5171.48|5171.48|5171.26|5171.26|0
1628502580000|2021-08-09 09:49:40|5171.49|5171.49|5171.49|5171.49|5171.49|5171.49|5171.49|5171.49|0
1628502590000|2021-08-09 09:49:50|5171.51|5171.51|5171.51|5171.51|5171.56|5171.56|5171.49|5171.49|0
1628502600000|2021-08-09 09:50:00|5171.94|5171.94|5173.43|5173.43|5174.19|5174.19|5171.94|5171.94|0
1628502610000|2021-08-09 09:50:10|5173.21|5173.21|5172.97|5172.97|5173.21|5173.21|5172.97|5172.97|0
1628502620000|2021-08-09 09:50:20|5173.19|5173.19|5173.4|5173.4|5173.4|5173.4|5173.19|5173.19|0
1628502630000|2021-08-09 09:50:30|5172.83|5172.83|5172.47|5172.47|5173.12|5173.12|5172.47|5172.47|0
1628502650000|2021-08-09 09:50:50|5174.19|5174.19|5174.43|5174.43|5174.43|5174.43|5174.19|5174.19|0
1628502660000|2021-08-09 09:51:00|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|0
1628502670000|2021-08-09 09:51:10|5175.56|5175.56|5176.03|5176.03|5176.03|5176.03|5175.53|5175.53|0
1628502680000|2021-08-09 09:51:20|5176.25|5176.25|5178.07|5178.07|5178.07|5178.07|5176.25|5176.25|0
1628502690000|2021-08-09 09:51:30|5178.28|5178.28|5175.81|5175.81|5178.28|5178.28|5175.81|5175.81|0
1628502700000|2021-08-09 09:51:40|5175.6|5175.6|5175.88|5175.88|5175.88|5175.88|5175.6|5175.6|0
1628502710000|2021-08-09 09:51:50|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|5175.89|0
1628502720000|2021-08-09 09:52:00|5177.18|5177.18|5177.18|5177.18|5177.18|5177.18|5177.18|5177.18|0
1628502730000|2021-08-09 09:52:10|5177.16|5177.16|5176.7|5176.7|5177.37|5177.37|5176.7|5176.7|0
1628502740000|2021-08-09 09:52:20|5176.73|5176.73|5176.96|5176.96|5176.96|5176.96|5176.73|5176.73|0
1628502750000|2021-08-09 09:52:30|5176.73|5176.73|5177.02|5177.02|5177.02|5177.02|5176.73|5176.73|0
1628502760000|2021-08-09 09:52:40|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|0
1628502770000|2021-08-09 09:52:50|5177.09|5177.09|5177.09|5177.09|5177.38|5177.38|5177.09|5177.09|0
1628502780000|2021-08-09 09:53:00|5176.51|5176.51|5176.51|5176.51|5176.51|5176.51|5176.51|5176.51|0
1628502790000|2021-08-09 09:53:10|5176.94|5176.94|5177.05|5177.05|5177.05|5177.05|5176.73|5176.73|0
1628502800000|2021-08-09 09:53:20|5178.82|5178.82|5178.85|5178.85|5179.09|5179.09|5178.8|5178.8|0
1628502810000|2021-08-09 09:53:30|5178.81|5178.81|5178.59|5178.59|5178.81|5178.81|5178.59|5178.59|0
1628502820000|2021-08-09 09:53:40|5178.38|5178.38|5177.23|5177.23|5178.38|5178.38|5177.23|5177.23|0
1628502830000|2021-08-09 09:53:50|5177.24|5177.24|5177.08|5177.08|5177.3|5177.3|5177.08|5177.08|0
1628502840000|2021-08-09 09:54:00|5176.5|5176.5|5176.98|5176.98|5176.98|5176.98|5176.5|5176.5|0
1628502870000|2021-08-09 09:54:30|5177.2|5177.2|5177.14|5177.14|5177.2|5177.2|5177.14|5177.14|0
1628502880000|2021-08-09 09:54:40|5177.94|5177.94|5179.96|5179.96|5179.96|5179.96|5177.94|5177.94|0
1628502890000|2021-08-09 09:54:50|5179.75|5179.75|5177.28|5177.28|5179.75|5179.75|5177.28|5177.28|0
1628502900000|2021-08-09 09:55:00|5177.57|5177.57|5176.18|5176.18|5177.57|5177.57|5176.18|5176.18|0
1628502920000|2021-08-09 09:55:20|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|0
1628502930000|2021-08-09 09:55:30|5176.18|5176.18|5175.91|5175.91|5176.2|5176.2|5175.91|5175.91|0
1628502940000|2021-08-09 09:55:40|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|0
1628502950000|2021-08-09 09:55:50|5175.72|5175.72|5176.22|5176.22|5176.22|5176.22|5175.72|5175.72|0
1628502960000|2021-08-09 09:56:00|5176.44|5176.44|5177.85|5177.85|5177.85|5177.85|5176.44|5176.44|0
1628502970000|2021-08-09 09:56:10|5177.86|5177.86|5177.53|5177.53|5177.86|5177.86|5177.45|5177.45|0
1628502980000|2021-08-09 09:56:20|5177.55|5177.55|5177.77|5177.77|5177.77|5177.77|5177.55|5177.55|0
1628502990000|2021-08-09 09:56:30|5178.06|5178.06|5178.06|5178.06|5178.06|5178.06|5178.06|5178.06|0
1628503000000|2021-08-09 09:56:40|5178.35|5178.35|5178.13|5178.13|5178.35|5178.35|5178.13|5178.13|0
1628503010000|2021-08-09 09:56:50|5178.35|5178.35|5179.11|5179.11|5179.4|5179.4|5178.35|5178.35|0
1628503020000|2021-08-09 09:57:00|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|0
1628503030000|2021-08-09 09:57:10|5180.36|5180.36|5180.38|5180.38|5180.38|5180.38|5180.36|5180.36|0
1628503040000|2021-08-09 09:57:20|5181.03|5181.03|5181.72|5181.72|5181.72|5181.72|5181.03|5181.03|0
1628503050000|2021-08-09 09:57:30|5181.22|5181.22|5180.55|5180.55|5181.22|5181.22|5180.55|5180.55|0
1628503060000|2021-08-09 09:57:40|5180.18|5180.18|5179.97|5179.97|5180.18|5180.18|5179.75|5179.75|0
1628503080000|2021-08-09 09:58:00|5180.18|5180.18|5180.18|5180.18|5180.18|5180.18|5180.18|5180.18|0
1628503090000|2021-08-09 09:58:10|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|0
1628503110000|2021-08-09 09:58:30|5180.88|5180.88|5182.03|5182.03|5182.03|5182.03|5180.88|5180.88|0
1628503120000|2021-08-09 09:58:40|5181.82|5181.82|5181.8|5181.8|5181.82|5181.82|5181.8|5181.8|0
1628503130000|2021-08-09 09:58:50|5181.59|5181.59|5181.8|5181.8|5181.8|5181.8|5181.59|5181.59|0
1628503140000|2021-08-09 09:59:00|5181.59|5181.59|5181.8|5181.8|5181.8|5181.8|5181.59|5181.59|0
1628503150000|2021-08-09 09:59:10|5181.33|5181.33|5181.6|5181.6|5182.14|5182.14|5181.33|5181.33|0
1628503160000|2021-08-09 09:59:20|5181.36|5181.36|5180.33|5180.33|5181.36|5181.36|5180.33|5180.33|0
1628503180000|2021-08-09 09:59:40|5181|5181|5180.52|5180.52|5181|5181|5180.52|5180.52|0
1628503190000|2021-08-09 09:59:50|5180.81|5180.81|5180.81|5180.81|5180.81|5180.81|5180.81|5180.81|0
1628503200000|2021-08-09 10:00:00|5179.27|5179.27|5179.82|5179.82|5179.82|5179.82|5178.74|5178.74|0
1628503210000|2021-08-09 10:00:10|5179.6|5179.6|5179.39|5179.39|5179.6|5179.6|5179.39|5179.39|0
1628503220000|2021-08-09 10:00:20|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|0
1628503230000|2021-08-09 10:00:30|5180.51|5180.51|5179.87|5179.87|5180.51|5180.51|5179.87|5179.87|0
1628503240000|2021-08-09 10:00:40|5179.9|5179.9|5179.9|5179.9|5179.9|5179.9|5179.9|5179.9|0
1628503250000|2021-08-09 10:00:50|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|0
1628503260000|2021-08-09 10:01:00|5179.85|5179.85|5180.14|5180.14|5180.14|5180.14|5179.85|5179.85|0
1628503280000|2021-08-09 10:01:20|5180.57|5180.57|5180.57|5180.57|5180.86|5180.86|5180.57|5180.57|0
1628503290000|2021-08-09 10:01:30|5180.64|5180.64|5180.28|5180.28|5180.64|5180.64|5180.28|5180.28|0
1628503300000|2021-08-09 10:01:40|5180.5|5180.5|5179.99|5179.99|5180.5|5180.5|5179.99|5179.99|0
1628503310000|2021-08-09 10:01:50|5179.97|5179.97|5178.19|5178.19|5179.97|5179.97|5178.19|5178.19|0
1628503320000|2021-08-09 10:02:00|5178.15|5178.15|5177.86|5177.86|5178.15|5178.15|5177.86|5177.86|0
1628503330000|2021-08-09 10:02:10|5177.84|5177.84|5178.03|5178.03|5178.03|5178.03|5177.81|5177.81|0
1628503340000|2021-08-09 10:02:20|5178.75|5178.75|5179.28|5179.28|5179.28|5179.28|5178.75|5178.75|0
1628503360000|2021-08-09 10:02:40|5179.71|5179.71|5181.38|5181.38|5181.38|5181.38|5179.71|5179.71|0
1628503380000|2021-08-09 10:03:00|5181.09|5181.09|5180.13|5180.13|5181.09|5181.09|5180.13|5180.13|0
1628503390000|2021-08-09 10:03:10|5180.35|5180.35|5178.87|5178.87|5180.35|5180.35|5178.87|5178.87|0
1628503400000|2021-08-09 10:03:20|5178.39|5178.39|5177.62|5177.62|5178.39|5178.39|5177.62|5177.62|0
1628503410000|2021-08-09 10:03:30|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|0
1628503430000|2021-08-09 10:03:50|5177.86|5177.86|5178.14|5178.14|5178.14|5178.14|5177.86|5177.86|0
1628503440000|2021-08-09 10:04:00|5178.72|5178.72|5178.84|5178.84|5180.08|5180.08|5178.65|5178.65|0
1628503460000|2021-08-09 10:04:20|5178.62|5178.62|5178.62|5178.62|5178.62|5178.62|5178.62|5178.62|0
1628503480000|2021-08-09 10:04:40|5179.05|5179.05|5177.42|5177.42|5179.05|5179.05|5177.42|5177.42|0
1628503500000|2021-08-09 10:05:00|5178.07|5178.07|5177.69|5177.69|5178.07|5178.07|5177.42|5177.42|0
1628503520000|2021-08-09 10:05:20|5178.33|5178.33|5178.55|5178.55|5178.55|5178.55|5178.33|5178.33|0
1628503530000|2021-08-09 10:05:30|5178.52|5178.52|5177.74|5177.74|5178.52|5178.52|5177.74|5177.74|0
1628503540000|2021-08-09 10:05:40|5177.95|5177.95|5178.24|5178.24|5178.24|5178.24|5177.95|5177.95|0
1628503550000|2021-08-09 10:05:50|5178.28|5178.28|5178.57|5178.57|5178.57|5178.57|5178.28|5178.28|0
1628503560000|2021-08-09 10:06:00|5179.51|5179.51|5180.24|5180.24|5180.67|5180.67|5179.51|5179.51|0
1628503570000|2021-08-09 10:06:10|5180.48|5180.48|5180.05|5180.05|5180.48|5180.48|5180.05|5180.05|0
1628503600000|2021-08-09 10:06:40|5179.84|5179.84|5180.01|5180.01|5180.05|5180.05|5179.55|5179.55|0
1628503620000|2021-08-09 10:07:00|5179.77|5179.77|5177.83|5177.83|5179.77|5179.77|5177.83|5177.83|0
1628503630000|2021-08-09 10:07:10|5178.07|5178.07|5178.35|5178.35|5178.35|5178.35|5178.07|5178.07|0
1628503640000|2021-08-09 10:07:20|5178.14|5178.14|5178.2|5178.2|5178.22|5178.22|5177.92|5177.92|0
1628503650000|2021-08-09 10:07:30|5178.63|5178.63|5178.64|5178.64|5178.64|5178.64|5178.63|5178.63|0
1628503660000|2021-08-09 10:07:40|5179.15|5179.15|5179.81|5179.81|5179.81|5179.81|5179.15|5179.15|0
1628503670000|2021-08-09 10:07:50|5179.34|5179.34|5177.93|5177.93|5179.34|5179.34|5177.93|5177.93|0
1628503680000|2021-08-09 10:08:00|5177.65|5177.65|5177.07|5177.07|5177.65|5177.65|5177.07|5177.07|0
1628503690000|2021-08-09 10:08:10|5177.28|5177.28|5177.14|5177.14|5177.28|5177.28|5176.85|5176.85|0
1628503700000|2021-08-09 10:08:20|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|0
1628503710000|2021-08-09 10:08:30|5177.33|5177.33|5178.05|5178.05|5178.05|5178.05|5177.33|5177.33|0
1628503720000|2021-08-09 10:08:40|5178.77|5178.77|5178.53|5178.53|5178.77|5178.77|5178.53|5178.53|0
1628503730000|2021-08-09 10:08:50|5178.82|5178.82|5178.25|5178.25|5179.11|5179.11|5178.25|5178.25|0
1628503740000|2021-08-09 10:09:00|5178.46|5178.46|5178.74|5178.74|5178.74|5178.74|5178.25|5178.25|0
1628503750000|2021-08-09 10:09:10|5178.77|5178.77|5178.79|5178.79|5178.79|5178.79|5178.77|5178.77|0
1628503760000|2021-08-09 10:09:20|5178.77|5178.77|5178.76|5178.76|5178.99|5178.99|5178.75|5178.75|0
1628503770000|2021-08-09 10:09:30|5178.54|5178.54|5178.09|5178.09|5178.54|5178.54|5178.06|5178.06|0
1628503790000|2021-08-09 10:09:50|5178.07|5178.07|5177.85|5177.85|5178.07|5178.07|5177.85|5177.85|0
1628503800000|2021-08-09 10:10:00|5178.07|5178.07|5177.9|5177.9|5178.07|5178.07|5177.82|5177.82|0
1628503810000|2021-08-09 10:10:10|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|0
1628503820000|2021-08-09 10:10:20|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|0
1628503830000|2021-08-09 10:10:30|5178.11|5178.11|5178.65|5178.65|5178.65|5178.65|5178.07|5178.07|0
1628503840000|2021-08-09 10:10:40|5178.94|5178.94|5179.17|5179.17|5179.17|5179.17|5178.94|5178.94|0
1628503850000|2021-08-09 10:10:50|5179.65|5179.65|5179.17|5179.17|5179.65|5179.65|5179.17|5179.17|0
1628503860000|2021-08-09 10:11:00|5178.94|5178.94|5176.49|5176.49|5178.94|5178.94|5176.28|5176.28|0
1628503880000|2021-08-09 10:11:20|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|0
1628503890000|2021-08-09 10:11:30|5176.79|5176.79|5177.96|5177.96|5177.96|5177.96|5176.79|5176.79|0
1628503900000|2021-08-09 10:11:40|5177.72|5177.72|5177.5|5177.5|5177.72|5177.72|5177.5|5177.5|0
1628503910000|2021-08-09 10:11:50|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|0
1628503920000|2021-08-09 10:12:00|5178.01|5178.01|5178.45|5178.45|5178.46|5178.46|5178.01|5178.01|0
1628503930000|2021-08-09 10:12:10|5178.74|5178.74|5179.19|5179.19|5179.19|5179.19|5178.74|5178.74|0
1628503940000|2021-08-09 10:12:20|5178.97|5178.97|5178.97|5178.97|5178.97|5178.97|5178.97|5178.97|0
1628503950000|2021-08-09 10:12:30|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|0
1628503970000|2021-08-09 10:12:50|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|0
1628503980000|2021-08-09 10:13:00|5178.69|5178.69|5178.69|5178.69|5178.69|5178.69|5178.69|5178.69|0
1628504000000|2021-08-09 10:13:20|5178.68|5178.68|5178.68|5178.68|5178.68|5178.68|5178.68|5178.68|0
1628504010000|2021-08-09 10:13:30|5178.72|5178.72|5179.39|5179.39|5179.39|5179.39|5178.72|5178.72|0
1628504020000|2021-08-09 10:13:40|5180.04|5180.04|5179.03|5179.03|5180.27|5180.27|5179.03|5179.03|0
1628504030000|2021-08-09 10:13:50|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|0
1628504040000|2021-08-09 10:14:00|5179.09|5179.09|5179.03|5179.03|5179.26|5179.26|5179.03|5179.03|0
1628504060000|2021-08-09 10:14:20|5178.79|5178.79|5178.52|5178.52|5178.79|5178.79|5178.28|5178.28|0
1628504070000|2021-08-09 10:14:30|5178.81|5178.81|5178.59|5178.59|5178.81|5178.81|5178.59|5178.59|0
1628504080000|2021-08-09 10:14:40|5178.38|5178.38|5178.59|5178.59|5178.59|5178.59|5178.38|5178.38|0
1628504090000|2021-08-09 10:14:50|5178.36|5178.36|5177.92|5177.92|5178.36|5178.36|5177.92|5177.92|0
1628504100000|2021-08-09 10:15:00|5177.69|5177.69|5176.89|5176.89|5177.7|5177.7|5176.67|5176.67|0
1628504110000|2021-08-09 10:15:10|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|0
1628504120000|2021-08-09 10:15:20|5177.39|5177.39|5178.09|5178.09|5178.09|5178.09|5177.39|5177.39|0
1628504130000|2021-08-09 10:15:30|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|5177.32|0
1628504140000|2021-08-09 10:15:40|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|0
1628504150000|2021-08-09 10:15:50|5177.86|5177.86|5177.65|5177.65|5177.86|5177.86|5177.65|5177.65|0
1628504160000|2021-08-09 10:16:00|5178.08|5178.08|5178.08|5178.08|5178.29|5178.29|5177.86|5177.86|0
1628504180000|2021-08-09 10:16:20|5177.65|5177.65|5177.63|5177.63|5177.65|5177.65|5177.63|5177.63|0
1628504190000|2021-08-09 10:16:30|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|5177.59|0
1628504200000|2021-08-09 10:16:40|5177.3|5177.3|5177.06|5177.06|5177.3|5177.3|5177.06|5177.06|0
1628504210000|2021-08-09 10:16:50|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|0
1628504230000|2021-08-09 10:17:10|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|0
1628504240000|2021-08-09 10:17:20|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|0
1628504260000|2021-08-09 10:17:40|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|0
1628504270000|2021-08-09 10:17:50|5178.1|5178.1|5178.1|5178.1|5178.1|5178.1|5178.1|5178.1|0
1628504280000|2021-08-09 10:18:00|5178.31|5178.31|5175.22|5175.22|5178.39|5178.39|5175.22|5175.22|0
1628504290000|2021-08-09 10:18:10|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|0
1628504300000|2021-08-09 10:18:20|5175.45|5175.45|5175.13|5175.13|5175.45|5175.45|5175.13|5175.13|0
1628504310000|2021-08-09 10:18:30|5174.84|5174.84|5173.34|5173.34|5175.13|5175.13|5173.34|5173.34|0
1628504320000|2021-08-09 10:18:40|5173.12|5173.12|5173.59|5173.59|5173.81|5173.81|5172.66|5172.66|0
1628504330000|2021-08-09 10:18:50|5173.81|5173.81|5175.49|5175.49|5175.49|5175.49|5173.77|5173.77|0
1628504360000|2021-08-09 10:19:20|5175.78|5175.78|5177.16|5177.16|5177.16|5177.16|5175.78|5175.78|0
1628504370000|2021-08-09 10:19:30|5177.22|5177.22|5177.87|5177.87|5178.37|5178.37|5177.22|5177.22|0
1628504380000|2021-08-09 10:19:40|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|0
1628504390000|2021-08-09 10:19:50|5177.94|5177.94|5176.71|5176.71|5177.94|5177.94|5176.71|5176.71|0
1628504400000|2021-08-09 10:20:00|5176.93|5176.93|5178.03|5178.03|5178.03|5178.03|5176.93|5176.93|0
1628504410000|2021-08-09 10:20:10|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|0
1628504420000|2021-08-09 10:20:20|5178.03|5178.03|5177.82|5177.82|5178.03|5178.03|5177.82|5177.82|0
1628504430000|2021-08-09 10:20:30|5177.53|5177.53|5177.24|5177.24|5177.53|5177.53|5177.24|5177.24|0
1628504440000|2021-08-09 10:20:40|5176.59|5176.59|5176.12|5176.12|5176.59|5176.59|5176.12|5176.12|0
1628504450000|2021-08-09 10:20:50|5176.33|5176.33|5176.23|5176.23|5176.33|5176.33|5175.75|5175.75|0
1628504460000|2021-08-09 10:21:00|5176.01|5176.01|5176.3|5176.3|5176.3|5176.3|5176.01|5176.01|0
1628504470000|2021-08-09 10:21:10|5176.88|5176.88|5176.59|5176.59|5176.88|5176.88|5176.59|5176.59|0
1628504480000|2021-08-09 10:21:20|5176.3|5176.3|5176.88|5176.88|5177.1|5177.1|5176.3|5176.3|0
1628504490000|2021-08-09 10:21:30|5176.67|5176.67|5173.96|5173.96|5176.67|5176.67|5173.96|5173.96|0
1628504520000|2021-08-09 10:22:00|5174.18|5174.18|5175.13|5175.13|5175.13|5175.13|5174.18|5174.18|0
1628504530000|2021-08-09 10:22:10|5175.42|5175.42|5175.42|5175.42|5175.42|5175.42|5175.42|5175.42|0
1628504540000|2021-08-09 10:22:20|5175.21|5175.21|5175.79|5175.79|5175.79|5175.79|5175.21|5175.21|0
1628504560000|2021-08-09 10:22:40|5176.02|5176.02|5175.16|5175.16|5176.02|5176.02|5175.16|5175.16|0
1628504580000|2021-08-09 10:23:00|5174.87|5174.87|5174.1|5174.1|5174.87|5174.87|5173.81|5173.81|0
1628504590000|2021-08-09 10:23:10|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|0
1628504600000|2021-08-09 10:23:20|5174.29|5174.29|5173.28|5173.28|5174.29|5174.29|5173.28|5173.28|0
1628504610000|2021-08-09 10:23:30|5173.5|5173.5|5173.44|5173.44|5173.5|5173.5|5173.44|5173.44|0
1628504620000|2021-08-09 10:23:40|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|5173.38|0
1628504630000|2021-08-09 10:23:50|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|0
1628504640000|2021-08-09 10:24:00|5173.38|5173.38|5172.91|5172.91|5173.38|5173.38|5172.91|5172.91|0
1628504660000|2021-08-09 10:24:20|5172.69|5172.69|5171.35|5171.35|5172.69|5172.69|5171.35|5171.35|0
1628504670000|2021-08-09 10:24:30|5171.33|5171.33|5171.1|5171.1|5171.33|5171.33|5171.1|5171.1|0
1628504680000|2021-08-09 10:24:40|5171.32|5171.32|5171.1|5171.1|5171.32|5171.32|5171.1|5171.1|0
1628504700000|2021-08-09 10:25:00|5171.39|5171.39|5172.41|5172.41|5172.41|5172.41|5170.97|5170.97|0
1628504710000|2021-08-09 10:25:10|5172.7|5172.7|5171.01|5171.01|5172.7|5172.7|5171.01|5171.01|0
1628504720000|2021-08-09 10:25:20|5171.3|5171.3|5172.09|5172.09|5172.09|5172.09|5171.3|5171.3|0
1628504730000|2021-08-09 10:25:30|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|0
1628504750000|2021-08-09 10:25:50|5172.09|5172.09|5172.33|5172.33|5172.33|5172.33|5172.09|5172.09|0
1628504760000|2021-08-09 10:26:00|5172.11|5172.11|5171.66|5171.66|5172.11|5172.11|5171.66|5171.66|0
1628504780000|2021-08-09 10:26:20|5171.95|5171.95|5172.24|5172.24|5172.24|5172.24|5171.95|5171.95|0
1628504790000|2021-08-09 10:26:30|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|0
1628504800000|2021-08-09 10:26:40|5171.9|5171.9|5172.19|5172.19|5172.76|5172.76|5171.9|5171.9|0
1628504810000|2021-08-09 10:26:50|5172.48|5172.48|5172.48|5172.48|5172.48|5172.48|5172.48|5172.48|0
1628504820000|2021-08-09 10:27:00|5172.69|5172.69|5172.4|5172.4|5172.69|5172.69|5172.4|5172.4|0
1628504840000|2021-08-09 10:27:20|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|0
1628504850000|2021-08-09 10:27:30|5171.76|5171.76|5171.76|5171.76|5171.76|5171.76|5171.76|5171.76|0
1628504860000|2021-08-09 10:27:40|5171.28|5171.28|5171.66|5171.66|5171.66|5171.66|5171.28|5171.28|0
1628504870000|2021-08-09 10:27:50|5171.74|5171.74|5170.88|5170.88|5171.74|5171.74|5170.88|5170.88|0
1628504880000|2021-08-09 10:28:00|5171.17|5171.17|5170.88|5170.88|5171.17|5171.17|5170.88|5170.88|0
1628504910000|2021-08-09 10:28:30|5170.64|5170.64|5171.22|5171.22|5171.22|5171.22|5170.64|5170.64|0
1628504920000|2021-08-09 10:28:40|5170.93|5170.93|5170.67|5170.67|5170.93|5170.93|5170.67|5170.67|0
1628504930000|2021-08-09 10:28:50|5170.43|5170.43|5169.43|5169.43|5170.43|5170.43|5169.43|5169.43|0
1628504950000|2021-08-09 10:29:10|5169.22|5169.22|5169.47|5169.47|5169.47|5169.47|5169.22|5169.22|0
1628504960000|2021-08-09 10:29:20|5169.95|5169.95|5170.24|5170.24|5170.24|5170.24|5169.95|5169.95|0
1628504980000|2021-08-09 10:29:40|5169.95|5169.95|5169.66|5169.66|5169.95|5169.95|5169.66|5169.66|0
1628504990000|2021-08-09 10:29:50|5169.88|5169.88|5169.59|5169.59|5169.88|5169.88|5169.59|5169.59|0
1628505000000|2021-08-09 10:30:00|5170.27|5170.27|5168.79|5168.79|5170.53|5170.53|5168.79|5168.79|0
1628505010000|2021-08-09 10:30:10|5169.08|5169.08|5169.66|5169.66|5169.95|5169.95|5169.08|5169.08|0
1628505020000|2021-08-09 10:30:20|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|0
1628505030000|2021-08-09 10:30:30|5169.45|5169.45|5169.48|5169.48|5169.48|5169.48|5169.45|5169.45|0
1628505050000|2021-08-09 10:30:50|5169.77|5169.77|5170.08|5170.08|5170.08|5170.08|5169.77|5169.77|0
1628505060000|2021-08-09 10:31:00|5170.29|5170.29|5170.56|5170.56|5170.56|5170.56|5170.29|5170.29|0
1628505070000|2021-08-09 10:31:10|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|0
1628505080000|2021-08-09 10:31:20|5170.89|5170.89|5170.89|5170.89|5170.89|5170.89|5170.89|5170.89|0
1628505090000|2021-08-09 10:31:30|5170.91|5170.91|5170.84|5170.84|5170.91|5170.91|5170.84|5170.84|0
1628505100000|2021-08-09 10:31:40|5170.81|5170.81|5171.1|5171.1|5171.1|5171.1|5170.81|5170.81|0
1628505110000|2021-08-09 10:31:50|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|0
1628505120000|2021-08-09 10:32:00|5171.1|5171.1|5171.58|5171.58|5171.58|5171.58|5171.1|5171.1|0
1628505140000|2021-08-09 10:32:20|5171.61|5171.61|5171.61|5171.61|5171.61|5171.61|5171.61|5171.61|0
1628505170000|2021-08-09 10:32:50|5173.01|5173.01|5173.85|5173.85|5175.34|5175.34|5173.01|5173.01|0
1628505180000|2021-08-09 10:33:00|5174.06|5174.06|5174.49|5174.49|5174.49|5174.49|5174.06|5174.06|0
1628505190000|2021-08-09 10:33:10|5174.2|5174.2|5173.77|5173.77|5174.2|5174.2|5173.77|5173.77|0
1628505200000|2021-08-09 10:33:20|5173.29|5173.29|5172.26|5172.26|5173.29|5173.29|5172.26|5172.26|0
1628505210000|2021-08-09 10:33:30|5172.55|5172.55|5172.84|5172.84|5173.08|5173.08|5172.55|5172.55|0
1628505220000|2021-08-09 10:33:40|5173.35|5173.35|5172.6|5172.6|5173.35|5173.35|5172.6|5172.6|0
1628505230000|2021-08-09 10:33:50|5172.17|5172.17|5172.17|5172.17|5172.17|5172.17|5172.17|5172.17|0
1628505240000|2021-08-09 10:34:00|5171.93|5171.93|5171.93|5171.93|5171.93|5171.93|5171.64|5171.64|0
1628505250000|2021-08-09 10:34:10|5171.72|5171.72|5171.72|5171.72|5171.72|5171.72|5171.72|5171.72|0
1628505260000|2021-08-09 10:34:20|5171.73|5171.73|5171.73|5171.73|5171.73|5171.73|5171.73|5171.73|0
1628505270000|2021-08-09 10:34:30|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|0
1628505280000|2021-08-09 10:34:40|5171.71|5171.71|5171.71|5171.71|5171.71|5171.71|5171.71|5171.71|0
1628505290000|2021-08-09 10:34:50|5171.49|5171.49|5171.06|5171.06|5171.49|5171.49|5171.06|5171.06|0
1628505300000|2021-08-09 10:35:00|5171.02|5171.02|5169.67|5169.67|5171.02|5171.02|5169.44|5169.44|0
1628505310000|2021-08-09 10:35:10|5168.76|5168.76|5167.44|5167.44|5168.76|5168.76|5167.44|5167.44|0
1628505320000|2021-08-09 10:35:20|5167.01|5167.01|5167.01|5167.01|5167.01|5167.01|5167.01|5167.01|0
1628505330000|2021-08-09 10:35:30|5166.79|5166.79|5166.22|5166.22|5166.79|5166.79|5166.22|5166.22|0
1628505360000|2021-08-09 10:36:00|5166.2|5166.2|5166.49|5166.49|5166.49|5166.49|5166.2|5166.2|0
1628505370000|2021-08-09 10:36:10|5166.78|5166.78|5166.78|5166.78|5166.78|5166.78|5166.49|5166.49|0
1628505380000|2021-08-09 10:36:20|5166.99|5166.99|5166.99|5166.99|5166.99|5166.99|5166.99|5166.99|0
1628505390000|2021-08-09 10:36:30|5166.04|5166.04|5166.52|5166.52|5166.52|5166.52|5166.04|5166.04|0
1628505400000|2021-08-09 10:36:40|5166.3|5166.3|5166.08|5166.08|5166.3|5166.3|5166.08|5166.08|0
1628505420000|2021-08-09 10:37:00|5165.8|5165.8|5165.51|5165.51|5165.8|5165.8|5165.51|5165.51|0
1628505440000|2021-08-09 10:37:20|5165.5|5165.5|5165.47|5165.47|5165.77|5165.77|5165.47|5165.47|0
1628505460000|2021-08-09 10:37:40|5165.45|5165.45|5165.4|5165.4|5165.45|5165.45|5165.4|5165.4|0
1628505490000|2021-08-09 10:38:10|5163.96|5163.96|5163.96|5163.96|5163.96|5163.96|5163.96|5163.96|0
1628505500000|2021-08-09 10:38:20|5163.92|5163.92|5163.92|5163.92|5163.92|5163.92|5163.92|5163.92|0
1628505520000|2021-08-09 10:38:40|5164.78|5164.78|5165|5165|5165|5165|5164.78|5164.78|0
1628505530000|2021-08-09 10:38:50|5165.22|5165.22|5163.55|5163.55|5165.22|5165.22|5163.55|5163.55|0
1628505540000|2021-08-09 10:39:00|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|0
1628505550000|2021-08-09 10:39:10|5163.4|5163.4|5161.22|5161.22|5163.4|5163.4|5161.22|5161.22|0
1628505560000|2021-08-09 10:39:20|5161.19|5161.19|5160.33|5160.33|5161.19|5161.19|5160.33|5160.33|0
1628505570000|2021-08-09 10:39:30|5159.68|5159.68|5159.66|5159.66|5159.68|5159.68|5159.66|5159.66|0
1628505580000|2021-08-09 10:39:40|5159.95|5159.95|5160.24|5160.24|5160.24|5160.24|5159.95|5159.95|0
1628505600000|2021-08-09 10:40:00|5161.32|5161.32|5161.79|5161.79|5161.79|5161.79|5161.32|5161.32|0
1628505610000|2021-08-09 10:40:10|5161.81|5161.81|5161.57|5161.57|5161.81|5161.81|5161.57|5161.57|0
1628505620000|2021-08-09 10:40:20|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|0
1628505630000|2021-08-09 10:40:30|5160.57|5160.57|5160.54|5160.54|5160.57|5160.57|5160.54|5160.54|0
1628505650000|2021-08-09 10:40:50|5159.46|5159.46|5159.1|5159.1|5159.46|5159.46|5159.1|5159.1|0
1628505660000|2021-08-09 10:41:00|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|0
1628505670000|2021-08-09 10:41:10|5159.68|5159.68|5159.73|5159.73|5159.73|5159.73|5159.68|5159.68|0
1628505680000|2021-08-09 10:41:20|5159.94|5159.94|5160.26|5160.26|5160.26|5160.26|5159.94|5159.94|0
1628505700000|2021-08-09 10:41:40|5160.91|5160.91|5160.91|5160.91|5160.91|5160.91|5160.91|5160.91|0
1628505710000|2021-08-09 10:41:50|5160.96|5160.96|5160.96|5160.96|5160.96|5160.96|5160.96|5160.96|0
1628505720000|2021-08-09 10:42:00|5160.67|5160.67|5161.38|5161.38|5161.38|5161.38|5160.67|5160.67|0
1628505730000|2021-08-09 10:42:10|5161.17|5161.17|5160.59|5160.59|5161.17|5161.17|5160.59|5160.59|0
1628505740000|2021-08-09 10:42:20|5160.01|5160.01|5159.87|5159.87|5160.3|5160.3|5159.51|5159.51|0
1628505760000|2021-08-09 10:42:40|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|0
1628505770000|2021-08-09 10:42:50|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|0
1628505780000|2021-08-09 10:43:00|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|0
1628505790000|2021-08-09 10:43:10|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|0
1628505810000|2021-08-09 10:43:30|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|0
1628505820000|2021-08-09 10:43:40|5160.74|5160.74|5161.03|5161.03|5161.03|5161.03|5160.74|5160.74|0
1628505830000|2021-08-09 10:43:50|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|0
1628505840000|2021-08-09 10:44:00|5161.1|5161.1|5161.9|5161.9|5161.9|5161.9|5161.1|5161.1|0
1628505890000|2021-08-09 10:44:50|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|0
1628505900000|2021-08-09 10:45:00|5162.83|5162.83|5162.44|5162.44|5163.31|5163.31|5162.44|5162.44|0
1628505910000|2021-08-09 10:45:10|5163.02|5163.02|5162.73|5162.73|5163.02|5163.02|5162.73|5162.73|0
1628505920000|2021-08-09 10:45:20|5162.3|5162.3|5162.59|5162.59|5162.59|5162.59|5162.3|5162.3|0
1628505930000|2021-08-09 10:45:30|5162.01|5162.01|5161.29|5161.29|5162.01|5162.01|5161.29|5161.29|0
1628505940000|2021-08-09 10:45:40|5161.31|5161.31|5161.28|5161.28|5161.31|5161.31|5161.28|5161.28|0
1628505960000|2021-08-09 10:46:00|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|0
1628505970000|2021-08-09 10:46:10|5161.83|5161.83|5162.07|5162.07|5162.31|5162.31|5161.83|5161.83|0
1628505980000|2021-08-09 10:46:20|5162.02|5162.02|5162|5162|5162.02|5162.02|5162|5162|0
1628505990000|2021-08-09 10:46:30|5162.29|5162.29|5162.58|5162.58|5162.58|5162.58|5162.29|5162.29|0
1628506000000|2021-08-09 10:46:40|5162.35|5162.35|5161.15|5161.15|5162.35|5162.35|5161.15|5161.15|0
1628506050000|2021-08-09 10:47:30|5160.91|5160.91|5162.58|5162.58|5162.58|5162.58|5160.91|5160.91|0
1628506070000|2021-08-09 10:47:50|5163.44|5163.44|5164.63|5164.63|5164.63|5164.63|5163.44|5163.44|0
1628506080000|2021-08-09 10:48:00|5164.59|5164.59|5164.58|5164.58|5164.59|5164.59|5164.58|5164.58|0
1628506110000|2021-08-09 10:48:30|5163.86|5163.86|5163.86|5163.86|5163.86|5163.86|5163.86|5163.86|0
1628506130000|2021-08-09 10:48:50|5164.15|5164.15|5164.15|5164.15|5164.15|5164.15|5164.15|5164.15|0
1628506140000|2021-08-09 10:49:00|5164.58|5164.58|5164.29|5164.29|5164.87|5164.87|5164.29|5164.29|0
1628506150000|2021-08-09 10:49:10|5163.64|5163.64|5163.64|5163.64|5163.64|5163.64|5163.64|5163.64|0
1628506160000|2021-08-09 10:49:20|5163.43|5163.43|5163.38|5163.38|5163.43|5163.43|5163.38|5163.38|0
1628506170000|2021-08-09 10:49:30|5162.95|5162.95|5162.08|5162.08|5162.95|5162.95|5162.08|5162.08|0
1628506180000|2021-08-09 10:49:40|5161.13|5161.13|5161.56|5161.56|5161.56|5161.56|5161.13|5161.13|0
1628506200000|2021-08-09 10:50:00|5161.35|5161.35|5161.01|5161.01|5161.35|5161.35|5161.01|5161.01|0
1628506210000|2021-08-09 10:50:10|5161.23|5161.23|5161.01|5161.01|5161.23|5161.23|5161.01|5161.01|0
1628506220000|2021-08-09 10:50:20|5161.3|5161.3|5160.8|5160.8|5161.3|5161.3|5160.8|5160.8|0
1628506230000|2021-08-09 10:50:30|5160.51|5160.51|5159.56|5159.56|5160.51|5160.51|5159.27|5159.27|0
1628506240000|2021-08-09 10:50:40|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|0
1628506260000|2021-08-09 10:51:00|5159.63|5159.63|5160.28|5160.28|5160.28|5160.28|5159.63|5159.63|0
1628506270000|2021-08-09 10:51:10|5160.57|5160.57|5161.29|5161.29|5161.29|5161.29|5160.57|5160.57|0
1628506280000|2021-08-09 10:51:20|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|0
1628506290000|2021-08-09 10:51:30|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|0
1628506300000|2021-08-09 10:51:40|5161.79|5161.79|5161.79|5161.79|5161.79|5161.79|5161.79|5161.79|0
1628506310000|2021-08-09 10:51:50|5163.53|5163.53|5163.53|5163.53|5163.53|5163.53|5163.53|5163.53|0
1628506320000|2021-08-09 10:52:00|5163.24|5163.24|5162.31|5162.31|5163.24|5163.24|5162.31|5162.31|0
1628506330000|2021-08-09 10:52:10|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|0
1628506340000|2021-08-09 10:52:20|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|0
1628506350000|2021-08-09 10:52:30|5162.23|5162.23|5162.23|5162.23|5162.23|5162.23|5162.23|5162.23|0
1628506360000|2021-08-09 10:52:40|5161.23|5161.23|5160.51|5160.51|5161.23|5161.23|5160.51|5160.51|0
1628506370000|2021-08-09 10:52:50|5160.22|5160.22|5160.22|5160.22|5160.22|5160.22|5160.22|5160.22|0
1628506380000|2021-08-09 10:53:00|5159.14|5159.14|5159.44|5159.44|5159.86|5159.86|5159.14|5159.14|0
1628506390000|2021-08-09 10:53:10|5159.38|5159.38|5159.38|5159.38|5159.38|5159.38|5159.38|5159.38|0
1628506400000|2021-08-09 10:53:20|5160.03|5160.03|5159.71|5159.71|5160.03|5160.03|5159.71|5159.71|0
1628506410000|2021-08-09 10:53:30|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|0
1628506420000|2021-08-09 10:53:40|5159.2|5159.2|5159.2|5159.2|5159.2|5159.2|5158.91|5158.91|0
1628506440000|2021-08-09 10:54:00|5159.49|5159.49|5159.45|5159.45|5159.49|5159.49|5159.45|5159.45|0
1628506450000|2021-08-09 10:54:10|5158.58|5158.58|5157.41|5157.41|5158.58|5158.58|5157.41|5157.41|0
1628506460000|2021-08-09 10:54:20|5156.93|5156.93|5156.22|5156.22|5156.93|5156.93|5156.22|5156.22|0
1628506470000|2021-08-09 10:54:30|5155.93|5155.93|5155.5|5155.5|5155.93|5155.93|5155.5|5155.5|0
1628506480000|2021-08-09 10:54:40|5155.29|5155.29|5155.21|5155.21|5155.29|5155.29|5155.21|5155.21|0
1628506490000|2021-08-09 10:54:50|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|0
1628506510000|2021-08-09 10:55:10|5154.9|5154.9|5154.92|5154.92|5154.92|5154.92|5154.9|5154.9|0
1628506520000|2021-08-09 10:55:20|5155.21|5155.21|5155.17|5155.17|5155.21|5155.21|5155.17|5155.17|0
1628506530000|2021-08-09 10:55:30|5154.96|5154.96|5156.37|5156.37|5156.37|5156.37|5154.96|5154.96|0
1628506550000|2021-08-09 10:55:50|5156.66|5156.66|5156.8|5156.8|5157.09|5157.09|5156.66|5156.66|0
1628506560000|2021-08-09 10:56:00|5156.37|5156.37|5156.08|5156.08|5156.37|5156.37|5156.08|5156.08|0
1628506570000|2021-08-09 10:56:10|5156.37|5156.37|5156.37|5156.37|5156.37|5156.37|5156.37|5156.37|0
1628506590000|2021-08-09 10:56:30|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|0
1628506610000|2021-08-09 10:56:50|5157.01|5157.01|5158.07|5158.07|5158.07|5158.07|5157.01|5157.01|0
1628506620000|2021-08-09 10:57:00|5157.78|5157.78|5157.78|5157.78|5157.78|5157.78|5157.78|5157.78|0
1628506640000|2021-08-09 10:57:20|5158.36|5158.36|5159.9|5159.9|5159.9|5159.9|5158.06|5158.06|0
1628506670000|2021-08-09 10:57:50|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|0
1628506680000|2021-08-09 10:58:00|5159.82|5159.82|5160.33|5160.33|5160.33|5160.33|5159.82|5159.82|0
1628506710000|2021-08-09 10:58:30|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|0
1628506730000|2021-08-09 10:58:50|5160.81|5160.81|5160.85|5160.85|5160.85|5160.85|5160.81|5160.81|0
1628506740000|2021-08-09 10:59:00|5160.63|5160.63|5159.97|5159.97|5160.92|5160.92|5159.97|5159.97|0
1628506790000|2021-08-09 10:59:50|5159.68|5159.68|5159.97|5159.97|5159.97|5159.97|5159.68|5159.68|0
1628506800000|2021-08-09 11:00:00|5159.68|5159.68|5161.03|5161.03|5161.03|5161.03|5159.68|5159.68|0
1628506820000|2021-08-09 11:00:20|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|0
1628506830000|2021-08-09 11:00:30|5160.33|5160.33|5158.97|5158.97|5160.33|5160.33|5158.97|5158.97|0
1628506840000|2021-08-09 11:00:40|5159.76|5159.76|5160.2|5160.2|5160.2|5160.2|5159.76|5159.76|0
1628506850000|2021-08-09 11:00:50|5159.98|5159.98|5159.4|5159.4|5159.98|5159.98|5159.4|5159.4|0
1628506860000|2021-08-09 11:01:00|5158.97|5158.97|5159.26|5159.26|5159.26|5159.26|5158.97|5158.97|0
1628506870000|2021-08-09 11:01:10|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|5159.48|0
1628506880000|2021-08-09 11:01:20|5159.69|5159.69|5159.67|5159.67|5159.69|5159.69|5159.1|5159.1|0
1628506900000|2021-08-09 11:01:40|5159.89|5159.89|5159.86|5159.86|5159.89|5159.89|5159.86|5159.86|0
1628506920000|2021-08-09 11:02:00|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|0
1628506930000|2021-08-09 11:02:10|5160.22|5160.22|5159.43|5159.43|5160.22|5160.22|5159.43|5159.43|0
1628506940000|2021-08-09 11:02:20|5159.39|5159.39|5158.91|5158.91|5159.39|5159.39|5158.91|5158.91|0
1628506950000|2021-08-09 11:02:30|5158.7|5158.7|5158.7|5158.7|5158.7|5158.7|5158.7|5158.7|0
1628506960000|2021-08-09 11:02:40|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|0
1628506970000|2021-08-09 11:02:50|5159.2|5159.2|5159.49|5159.49|5159.49|5159.49|5159.2|5159.2|0
1628506980000|2021-08-09 11:03:00|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|0
1628506990000|2021-08-09 11:03:10|5158.62|5158.62|5158.41|5158.41|5158.62|5158.62|5158.41|5158.41|0
1628507000000|2021-08-09 11:03:20|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|0
1628507010000|2021-08-09 11:03:30|5157.79|5157.79|5157.82|5157.82|5157.82|5157.82|5157.79|5157.79|0
1628507050000|2021-08-09 11:04:10|5157.87|5157.87|5157.68|5157.68|5158.81|5158.81|5157.68|5157.68|0
1628507060000|2021-08-09 11:04:20|5156.54|5156.54|5156.32|5156.32|5156.54|5156.54|5156.32|5156.32|0
1628507090000|2021-08-09 11:04:50|5156.61|5156.61|5155.89|5155.89|5156.61|5156.61|5155.89|5155.89|0
1628507130000|2021-08-09 11:05:30|5155.6|5155.6|5155.6|5155.6|5155.6|5155.6|5155.6|5155.6|0
1628507140000|2021-08-09 11:05:40|5155.89|5155.89|5155.1|5155.1|5155.89|5155.89|5155.1|5155.1|0
1628507150000|2021-08-09 11:05:50|5155.58|5155.58|5155.58|5155.58|5155.58|5155.58|5155.58|5155.58|0
1628507160000|2021-08-09 11:06:00|5155.87|5155.87|5156.16|5156.16|5156.16|5156.16|5155.87|5155.87|0
1628507170000|2021-08-09 11:06:10|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|0
1628507180000|2021-08-09 11:06:20|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|5156.3|0
1628507210000|2021-08-09 11:06:50|5156.59|5156.59|5156.88|5156.88|5156.88|5156.88|5156.59|5156.59|0
1628507230000|2021-08-09 11:07:10|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|0
1628507250000|2021-08-09 11:07:30|5156.88|5156.88|5158.01|5158.01|5158.16|5158.16|5156.88|5156.88|0
1628507260000|2021-08-09 11:07:40|5157.14|5157.14|5157.43|5157.43|5157.43|5157.43|5157.14|5157.14|0
1628507270000|2021-08-09 11:07:50|5157.5|5157.5|5158.08|5158.08|5158.08|5158.08|5157.5|5157.5|0
1628507320000|2021-08-09 11:08:40|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|5158.37|0
1628507330000|2021-08-09 11:08:50|5158.66|5158.66|5159.81|5159.81|5159.81|5159.81|5158.66|5158.66|0
1628507340000|2021-08-09 11:09:00|5160.5|5160.5|5160.8|5160.8|5160.8|5160.8|5160.5|5160.5|0
1628507350000|2021-08-09 11:09:10|5161.02|5161.02|5161.25|5161.25|5161.25|5161.25|5161.02|5161.02|0
1628507360000|2021-08-09 11:09:20|5161.73|5161.73|5161.95|5161.95|5161.95|5161.95|5161.66|5161.66|0
1628507380000|2021-08-09 11:09:40|5161.16|5161.16|5160.73|5160.73|5161.16|5161.16|5160.73|5160.73|0
1628507400000|2021-08-09 11:10:00|5160.49|5160.49|5159.48|5159.48|5160.78|5160.78|5159.48|5159.48|0
1628507430000|2021-08-09 11:10:30|5160.06|5160.06|5160.49|5160.49|5160.92|5160.92|5160.06|5160.06|0
1628507440000|2021-08-09 11:10:40|5161.14|5161.14|5160.92|5160.92|5161.14|5161.14|5160.92|5160.92|0
1628507470000|2021-08-09 11:11:10|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|0
1628507490000|2021-08-09 11:11:30|5160.52|5160.52|5160.04|5160.04|5160.52|5160.52|5160.04|5160.04|0
1628507510000|2021-08-09 11:11:50|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|0
1628507520000|2021-08-09 11:12:00|5160.97|5160.97|5161.65|5161.65|5161.66|5161.66|5160.97|5160.97|0
1628507530000|2021-08-09 11:12:10|5161.41|5161.41|5162.55|5162.55|5162.55|5162.55|5161.41|5161.41|0
1628507540000|2021-08-09 11:12:20|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|0
1628507550000|2021-08-09 11:12:30|5162.16|5162.16|5161.87|5161.87|5162.16|5162.16|5161.87|5161.87|0
1628507570000|2021-08-09 11:12:50|5161.89|5161.89|5162.18|5162.18|5162.18|5162.18|5161.89|5161.89|0
1628507600000|2021-08-09 11:13:20|5162.39|5162.39|5162.9|5162.9|5162.9|5162.9|5162.39|5162.39|0
1628507610000|2021-08-09 11:13:30|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|0
1628507620000|2021-08-09 11:13:40|5163.16|5163.16|5163.16|5163.16|5163.16|5163.16|5163.16|5163.16|0
1628507630000|2021-08-09 11:13:50|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|0
1628507640000|2021-08-09 11:14:00|5162.98|5162.98|5162.98|5162.98|5162.98|5162.98|5162.98|5162.98|0
1628507650000|2021-08-09 11:14:10|5162.77|5162.77|5162.69|5162.69|5163.27|5163.27|5162.69|5162.69|0
1628507680000|2021-08-09 11:14:40|5162.22|5162.22|5160.99|5160.99|5162.22|5162.22|5160.99|5160.99|0
1628507690000|2021-08-09 11:14:50|5161.21|5161.21|5161.93|5161.93|5161.93|5161.93|5161.21|5161.21|0
1628507700000|2021-08-09 11:15:00|5161.5|5161.5|5160.63|5160.63|5161.5|5161.5|5160.63|5160.63|0
1628507710000|2021-08-09 11:15:10|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|0
1628507730000|2021-08-09 11:15:30|5160.32|5160.32|5157.41|5157.41|5160.32|5160.32|5157.41|5157.41|0
1628507740000|2021-08-09 11:15:40|5157.7|5157.7|5157.7|5157.7|5157.7|5157.7|5157.7|5157.7|0
1628507750000|2021-08-09 11:15:50|5157.48|5157.48|5157.38|5157.38|5157.67|5157.67|5157.38|5157.38|0
1628507760000|2021-08-09 11:16:00|5158.25|5158.25|5157.38|5157.38|5158.25|5158.25|5157.09|5157.09|0
1628507770000|2021-08-09 11:16:10|5157.09|5157.09|5157.43|5157.43|5157.43|5157.43|5157.09|5157.09|0
1628507790000|2021-08-09 11:16:30|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|0
1628507810000|2021-08-09 11:16:50|5157.79|5157.79|5158.34|5158.34|5158.34|5158.34|5157.79|5157.79|0
1628507820000|2021-08-09 11:17:00|5158.63|5158.63|5158.34|5158.34|5158.63|5158.63|5158.34|5158.34|0
1628507840000|2021-08-09 11:17:20|5158.92|5158.92|5159.5|5159.5|5159.5|5159.5|5158.92|5158.92|0
1628507850000|2021-08-09 11:17:30|5159.78|5159.78|5159.5|5159.5|5159.78|5159.78|5159.21|5159.21|0
1628507860000|2021-08-09 11:17:40|5159.51|5159.51|5159.8|5159.8|5159.8|5159.8|5159.51|5159.51|0
1628507870000|2021-08-09 11:17:50|5159.58|5159.58|5159.45|5159.45|5159.58|5159.58|5159.35|5159.35|0
1628507880000|2021-08-09 11:18:00|5159.44|5159.44|5159.92|5159.92|5159.92|5159.92|5159.41|5159.41|0
1628507890000|2021-08-09 11:18:10|5160.2|5160.2|5160.2|5160.2|5160.2|5160.2|5160.2|5160.2|0
1628507900000|2021-08-09 11:18:20|5160.49|5160.49|5160.51|5160.51|5160.51|5160.51|5160.49|5160.49|0
1628507910000|2021-08-09 11:18:30|5160.55|5160.55|5160.48|5160.48|5160.55|5160.55|5160.26|5160.26|0
1628507920000|2021-08-09 11:18:40|5159.83|5159.83|5159.32|5159.32|5159.83|5159.83|5159.32|5159.32|0
1628507930000|2021-08-09 11:18:50|5159.37|5159.37|5160.09|5160.09|5160.09|5160.09|5159.37|5159.37|0
1628507940000|2021-08-09 11:19:00|5160.32|5160.32|5160.61|5160.61|5160.61|5160.61|5160.32|5160.32|0
1628507950000|2021-08-09 11:19:10|5160.6|5160.6|5160.36|5160.36|5160.6|5160.6|5160.36|5160.36|0
1628508000000|2021-08-09 11:20:00|5159.88|5159.88|5159.16|5159.16|5159.88|5159.88|5159.16|5159.16|0
1628508020000|2021-08-09 11:20:20|5158.63|5158.63|5158.13|5158.13|5158.63|5158.63|5158.13|5158.13|0
1628508030000|2021-08-09 11:20:30|5158.84|5158.84|5160.07|5160.07|5160.07|5160.07|5158.84|5158.84|0
1628508050000|2021-08-09 11:20:50|5160.5|5160.5|5160|5160|5160.51|5160.51|5160|5160|0
1628508060000|2021-08-09 11:21:00|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|0
1628508090000|2021-08-09 11:21:30|5160.03|5160.03|5160.32|5160.32|5160.32|5160.32|5160.03|5160.03|0
1628508110000|2021-08-09 11:21:50|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|5160.53|0
1628508120000|2021-08-09 11:22:00|5159.88|5159.88|5159.6|5159.6|5159.88|5159.88|5159.6|5159.6|0
1628508140000|2021-08-09 11:22:20|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|0
1628508150000|2021-08-09 11:22:30|5159.17|5159.17|5159.17|5159.17|5159.17|5159.17|5158.95|5158.95|0
1628508160000|2021-08-09 11:22:40|5158.95|5158.95|5158.74|5158.74|5158.95|5158.95|5158.74|5158.74|0
1628508170000|2021-08-09 11:22:50|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|0
1628508180000|2021-08-09 11:23:00|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|0
1628508190000|2021-08-09 11:23:10|5159.03|5159.03|5159.04|5159.04|5159.04|5159.04|5159.03|5159.03|0
1628508220000|2021-08-09 11:23:40|5158.75|5158.75|5159.04|5159.04|5159.04|5159.04|5158.75|5158.75|0
1628508230000|2021-08-09 11:23:50|5158.75|5158.75|5158.18|5158.18|5159.18|5159.18|5157.89|5157.89|0
1628508240000|2021-08-09 11:24:00|5158.15|5158.15|5158.11|5158.11|5158.15|5158.15|5158.11|5158.11|0
1628508260000|2021-08-09 11:24:20|5158.35|5158.35|5158.35|5158.35|5158.35|5158.35|5158.35|5158.35|0
1628508280000|2021-08-09 11:24:40|5157.87|5157.87|5157.65|5157.65|5157.87|5157.87|5157.65|5157.65|0
1628508290000|2021-08-09 11:24:50|5157.62|5157.62|5157.62|5157.62|5157.62|5157.62|5157.62|5157.62|0
1628508300000|2021-08-09 11:25:00|5157.91|5157.91|5158.13|5158.13|5158.13|5158.13|5157.91|5157.91|0
1628508310000|2021-08-09 11:25:10|5158.42|5158.42|5158.34|5158.34|5158.42|5158.42|5158.34|5158.34|0
1628508330000|2021-08-09 11:25:30|5158.92|5158.92|5158.92|5158.92|5158.92|5158.92|5158.92|5158.92|0
1628508340000|2021-08-09 11:25:40|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|0
1628508360000|2021-08-09 11:26:00|5158.34|5158.34|5158.06|5158.06|5158.34|5158.34|5158.06|5158.06|0
1628508390000|2021-08-09 11:26:30|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|0
1628508400000|2021-08-09 11:26:40|5157.55|5157.55|5157.26|5157.26|5157.55|5157.55|5157.26|5157.26|0
1628508430000|2021-08-09 11:27:10|5157.55|5157.55|5157.77|5157.77|5157.77|5157.77|5157.55|5157.55|0
1628508460000|2021-08-09 11:27:40|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|0
1628508470000|2021-08-09 11:27:50|5158.62|5158.62|5158.91|5158.91|5158.91|5158.91|5158.62|5158.62|0
1628508480000|2021-08-09 11:28:00|5158.69|5158.69|5158.45|5158.45|5158.69|5158.69|5158.45|5158.45|0
1628508500000|2021-08-09 11:28:20|5159.03|5159.03|5159.32|5159.32|5159.32|5159.32|5159.03|5159.03|0
1628508510000|2021-08-09 11:28:30|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|0
1628508530000|2021-08-09 11:28:50|5158.82|5158.82|5158.7|5158.7|5158.91|5158.91|5158.7|5158.7|0
1628508540000|2021-08-09 11:29:00|5158.41|5158.41|5157.23|5157.23|5158.45|5158.45|5157.21|5157.21|0
1628508560000|2021-08-09 11:29:20|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|0
1628508570000|2021-08-09 11:29:30|5156.72|5156.72|5156.29|5156.29|5156.72|5156.72|5156.29|5156.29|0
1628508610000|2021-08-09 11:30:10|5156.25|5156.25|5156.19|5156.19|5156.25|5156.25|5156.19|5156.19|0
1628508620000|2021-08-09 11:30:20|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|0
1628508630000|2021-08-09 11:30:30|5156.23|5156.23|5155.08|5155.08|5156.23|5156.23|5155.08|5155.08|0
1628508660000|2021-08-09 11:31:00|5154.87|5154.87|5154.58|5154.58|5154.87|5154.87|5154.58|5154.58|0
1628508680000|2021-08-09 11:31:20|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|0
1628508690000|2021-08-09 11:31:30|5155.08|5155.08|5154.13|5154.13|5155.08|5155.08|5154.13|5154.13|0
1628508700000|2021-08-09 11:31:40|5154.85|5154.85|5154.85|5154.85|5154.85|5154.85|5154.85|5154.85|0
1628508710000|2021-08-09 11:31:50|5154.41|5154.41|5153.62|5153.62|5154.41|5154.41|5153.62|5153.62|0
1628508720000|2021-08-09 11:32:00|5153.61|5153.61|5152.69|5152.69|5153.61|5153.61|5152.69|5152.69|0
1628508730000|2021-08-09 11:32:10|5151.74|5151.74|5151.45|5151.45|5151.74|5151.74|5151.45|5151.45|0
1628508740000|2021-08-09 11:32:20|5151.74|5151.74|5151.68|5151.68|5151.74|5151.74|5151.68|5151.68|0
1628508750000|2021-08-09 11:32:30|5151.66|5151.66|5151.66|5151.66|5151.66|5151.66|5151.66|5151.66|0
1628508760000|2021-08-09 11:32:40|5151.69|5151.69|5152.15|5152.15|5152.15|5152.15|5151.62|5151.62|0
1628508770000|2021-08-09 11:32:50|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|0
1628508790000|2021-08-09 11:33:10|5152.73|5152.73|5153.02|5153.02|5153.02|5153.02|5152.73|5152.73|0
1628508800000|2021-08-09 11:33:20|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|0
1628508810000|2021-08-09 11:33:30|5153.64|5153.64|5152.99|5152.99|5153.64|5153.64|5152.99|5152.99|0
1628508820000|2021-08-09 11:33:40|5153.03|5153.03|5153.03|5153.03|5153.03|5153.03|5153.03|5153.03|0
1628508850000|2021-08-09 11:34:10|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|0
1628508860000|2021-08-09 11:34:20|5152.81|5152.81|5152.85|5152.85|5152.85|5152.85|5152.81|5152.81|0
1628508880000|2021-08-09 11:34:40|5153.81|5153.81|5153.81|5153.81|5153.81|5153.81|5153.81|5153.81|0
1628508890000|2021-08-09 11:34:50|5154.88|5154.88|5155.7|5155.7|5155.75|5155.75|5154.88|5154.88|0
1628508910000|2021-08-09 11:35:10|5155.99|5155.99|5156.57|5156.57|5156.57|5156.57|5155.7|5155.7|0
1628508920000|2021-08-09 11:35:20|5156.86|5156.86|5157.15|5157.15|5157.15|5157.15|5156.57|5156.57|0
1628508930000|2021-08-09 11:35:30|5157.17|5157.17|5157.17|5157.17|5157.17|5157.17|5157.17|5157.17|0
1628508940000|2021-08-09 11:35:40|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|0
1628508950000|2021-08-09 11:35:50|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|5157.84|0
1628508960000|2021-08-09 11:36:00|5158.08|5158.08|5158.55|5158.55|5158.55|5158.55|5158.08|5158.08|0
1628508970000|2021-08-09 11:36:10|5158.58|5158.58|5159.53|5159.53|5159.53|5159.53|5158.58|5158.58|0
1628508980000|2021-08-09 11:36:20|5159.25|5159.25|5158.96|5158.96|5159.25|5159.25|5158.96|5158.96|0
1628508990000|2021-08-09 11:36:30|5159.17|5159.17|5159.46|5159.46|5159.46|5159.46|5159.17|5159.17|0
1628509000000|2021-08-09 11:36:40|5159.17|5159.17|5159.17|5159.17|5159.17|5159.17|5159.17|5159.17|0
1628509020000|2021-08-09 11:37:00|5159.63|5159.63|5158.84|5158.84|5159.63|5159.63|5158.84|5158.84|0
1628509030000|2021-08-09 11:37:10|5158.87|5158.87|5158.91|5158.91|5158.91|5158.91|5158.87|5158.87|0
1628509040000|2021-08-09 11:37:20|5158.62|5158.62|5158.33|5158.33|5158.62|5158.62|5158.33|5158.33|0
1628509050000|2021-08-09 11:37:30|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|0
1628509060000|2021-08-09 11:37:40|5158.33|5158.33|5156.54|5156.54|5158.33|5158.33|5156.52|5156.52|0
1628509090000|2021-08-09 11:38:10|5156.56|5156.56|5158.76|5158.76|5158.76|5158.76|5156.56|5156.56|0
1628509100000|2021-08-09 11:38:20|5158.8|5158.8|5159.7|5159.7|5159.7|5159.7|5158.77|5158.77|0
1628509110000|2021-08-09 11:38:30|5159.71|5159.71|5158.74|5158.74|5159.71|5159.71|5158.67|5158.67|0
1628509120000|2021-08-09 11:38:40|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|0
1628509130000|2021-08-09 11:38:50|5158.42|5158.42|5157.99|5157.99|5158.42|5158.42|5157.99|5157.99|0
1628509140000|2021-08-09 11:39:00|5158.28|5158.28|5163.28|5163.28|5164.32|5164.32|5158.28|5158.28|0
1628509150000|2021-08-09 11:39:10|5163.71|5163.71|5165.97|5165.97|5165.97|5165.97|5163.71|5163.71|0
1628509160000|2021-08-09 11:39:20|5166.2|5166.2|5166.44|5166.44|5167.45|5167.45|5165.97|5165.97|0
1628509180000|2021-08-09 11:39:40|5166.47|5166.47|5165.09|5165.09|5166.47|5166.47|5165.09|5165.09|0
1628509190000|2021-08-09 11:39:50|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|0
1628509200000|2021-08-09 11:40:00|5166.41|5166.41|5166.7|5166.7|5166.7|5166.7|5166.41|5166.41|0
1628509210000|2021-08-09 11:40:10|5166.12|5166.12|5166.22|5166.22|5166.22|5166.22|5166.12|5166.12|0
1628509220000|2021-08-09 11:40:20|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|0
1628509230000|2021-08-09 11:40:30|5166.53|5166.53|5167.06|5167.06|5167.06|5167.06|5166.53|5166.53|0
1628509240000|2021-08-09 11:40:40|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|0
1628509250000|2021-08-09 11:40:50|5167.01|5167.01|5167.31|5167.31|5167.31|5167.31|5167.01|5167.01|0
1628509260000|2021-08-09 11:41:00|5167.07|5167.07|5168.94|5168.94|5168.94|5168.94|5167.07|5167.07|0
1628509270000|2021-08-09 11:41:10|5168.96|5168.96|5169.01|5169.01|5169.01|5169.01|5168.96|5168.96|0
1628509280000|2021-08-09 11:41:20|5170.59|5170.59|5169.52|5169.52|5171|5171|5169.51|5169.51|0
1628509290000|2021-08-09 11:41:30|5169.55|5169.55|5169.31|5169.31|5169.55|5169.55|5169.31|5169.31|0
1628509300000|2021-08-09 11:41:40|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|0
1628509310000|2021-08-09 11:41:50|5167.8|5167.8|5167.8|5167.8|5167.8|5167.8|5167.8|5167.8|0
1628509320000|2021-08-09 11:42:00|5168.01|5168.01|5168.3|5168.3|5168.59|5168.59|5168.01|5168.01|0
1628509330000|2021-08-09 11:42:10|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|0
1628509340000|2021-08-09 11:42:20|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|5168.3|0
1628509350000|2021-08-09 11:42:30|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|0
1628509360000|2021-08-09 11:42:40|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|0
1628509370000|2021-08-09 11:42:50|5168.84|5168.84|5168.84|5168.84|5168.84|5168.84|5168.84|5168.84|0
1628509380000|2021-08-09 11:43:00|5169.13|5169.13|5169.13|5169.13|5169.13|5169.13|5169.13|5169.13|0
1628509390000|2021-08-09 11:43:10|5168.84|5168.84|5168.55|5168.55|5168.84|5168.84|5168.55|5168.55|0
1628509400000|2021-08-09 11:43:20|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|0
1628509420000|2021-08-09 11:43:40|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|0
1628509430000|2021-08-09 11:43:50|5168.34|5168.34|5169.95|5169.95|5169.95|5169.95|5168.34|5168.34|0
1628509440000|2021-08-09 11:44:00|5169.96|5169.96|5170.63|5170.63|5170.63|5170.63|5169.96|5169.96|0
1628509450000|2021-08-09 11:44:10|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|5170.92|0
1628509460000|2021-08-09 11:44:20|5171.21|5171.21|5170.51|5170.51|5171.21|5171.21|5170.47|5170.47|0
1628509470000|2021-08-09 11:44:30|5170.54|5170.54|5170.54|5170.54|5170.54|5170.54|5170.54|5170.54|0
1628509480000|2021-08-09 11:44:40|5170.75|5170.75|5170.54|5170.54|5170.75|5170.75|5170.54|5170.54|0
1628509490000|2021-08-09 11:44:50|5170.83|5170.83|5170.87|5170.87|5170.87|5170.87|5170.83|5170.83|0
1628509500000|2021-08-09 11:45:00|5170.88|5170.88|5172.04|5172.04|5172.04|5172.04|5170.88|5170.88|0
1628509520000|2021-08-09 11:45:20|5172.26|5172.26|5172.96|5172.96|5172.96|5172.96|5172.24|5172.24|0
1628509530000|2021-08-09 11:45:30|5173.54|5173.54|5174.93|5174.93|5174.93|5174.93|5173.54|5173.54|0
1628509540000|2021-08-09 11:45:40|5174.97|5174.97|5174.28|5174.28|5174.97|5174.97|5174.25|5174.25|0
1628509550000|2021-08-09 11:45:50|5174.34|5174.34|5174.34|5174.34|5174.34|5174.34|5174.34|5174.34|0
1628509560000|2021-08-09 11:46:00|5174.35|5174.35|5174.42|5174.42|5174.42|5174.42|5174.35|5174.35|0
1628509590000|2021-08-09 11:46:30|5174.13|5174.13|5175.24|5175.24|5175.24|5175.24|5174.13|5174.13|0
1628509600000|2021-08-09 11:46:40|5175.26|5175.26|5175.75|5175.75|5175.75|5175.75|5174.98|5174.98|0
1628509620000|2021-08-09 11:47:00|5175.8|5175.8|5175.03|5175.03|5175.8|5175.8|5175.03|5175.03|0
1628509630000|2021-08-09 11:47:10|5175.32|5175.32|5175.32|5175.32|5175.32|5175.32|5175.32|5175.32|0
1628509640000|2021-08-09 11:47:20|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|0
1628509660000|2021-08-09 11:47:40|5175.77|5175.77|5174.2|5174.2|5176.27|5176.27|5174.2|5174.2|0
1628509670000|2021-08-09 11:47:50|5174.49|5174.49|5174.49|5174.49|5174.78|5174.78|5174.49|5174.49|0
1628509680000|2021-08-09 11:48:00|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|0
1628509690000|2021-08-09 11:48:10|5175.02|5175.02|5173.89|5173.89|5175.02|5175.02|5173.89|5173.89|0
1628509700000|2021-08-09 11:48:20|5173.42|5173.42|5172.98|5172.98|5173.42|5173.42|5172.98|5172.98|0
1628509710000|2021-08-09 11:48:30|5173.7|5173.7|5174.28|5174.28|5174.28|5174.28|5173.7|5173.7|0
1628509720000|2021-08-09 11:48:40|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|0
1628509730000|2021-08-09 11:48:50|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|0
1628509740000|2021-08-09 11:49:00|5175.9|5175.9|5175.96|5175.96|5175.96|5175.96|5175.88|5175.88|0
1628509750000|2021-08-09 11:49:10|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|0
1628509760000|2021-08-09 11:49:20|5176.72|5176.72|5176.7|5176.7|5176.94|5176.94|5176.7|5176.7|0
1628509770000|2021-08-09 11:49:30|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|0
1628509780000|2021-08-09 11:49:40|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|0
1628509800000|2021-08-09 11:50:00|5177.25|5177.25|5177.44|5177.44|5177.44|5177.44|5177.01|5177.01|0
1628509810000|2021-08-09 11:50:10|5177.15|5177.15|5176.43|5176.43|5177.15|5177.15|5176.43|5176.43|0
1628509820000|2021-08-09 11:50:20|5176.72|5176.72|5175.84|5175.84|5176.72|5176.72|5175.84|5175.84|0
1628509830000|2021-08-09 11:50:30|5176.13|5176.13|5176.13|5176.13|5176.13|5176.13|5176.13|5176.13|0
1628509840000|2021-08-09 11:50:40|5175.84|5175.84|5175.84|5175.84|5175.84|5175.84|5175.84|5175.84|0
1628509850000|2021-08-09 11:50:50|5175.6|5175.6|5176.12|5176.12|5176.18|5176.18|5175.6|5175.6|0
1628509860000|2021-08-09 11:51:00|5176.34|5176.34|5176.34|5176.34|5176.34|5176.34|5176.34|5176.34|0
1628509870000|2021-08-09 11:51:10|5176.79|5176.79|5176.57|5176.57|5176.79|5176.79|5176.57|5176.57|0
1628509880000|2021-08-09 11:51:20|5176.53|5176.53|5176.57|5176.57|5176.57|5176.57|5176.53|5176.53|0
1628509890000|2021-08-09 11:51:30|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|0
1628509900000|2021-08-09 11:51:40|5176.55|5176.55|5176.56|5176.56|5176.56|5176.56|5176.55|5176.55|0
1628509910000|2021-08-09 11:51:50|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|0
1628509920000|2021-08-09 11:52:00|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|0
1628509930000|2021-08-09 11:52:10|5176.57|5176.57|5176.86|5176.86|5176.86|5176.86|5176.57|5176.57|0
1628509950000|2021-08-09 11:52:30|5176.65|5176.65|5177.15|5177.15|5177.15|5177.15|5176.65|5176.65|0
1628509970000|2021-08-09 11:52:50|5177.37|5177.37|5177.7|5177.7|5178.13|5178.13|5177.37|5177.37|0
1628509980000|2021-08-09 11:53:00|5176.75|5176.75|5176.75|5176.75|5176.75|5176.75|5176.75|5176.75|0
1628509990000|2021-08-09 11:53:10|5177.18|5177.18|5177.23|5177.23|5177.44|5177.44|5177.18|5177.18|0
1628510030000|2021-08-09 11:53:50|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|0
1628510040000|2021-08-09 11:54:00|5177.02|5177.02|5177.23|5177.23|5177.23|5177.23|5177.02|5177.02|0
1628510070000|2021-08-09 11:54:30|5177.27|5177.27|5177.51|5177.51|5177.51|5177.51|5177.27|5177.27|0
1628510090000|2021-08-09 11:54:50|5177.94|5177.94|5177.72|5177.72|5177.94|5177.94|5177.72|5177.72|0
1628510100000|2021-08-09 11:55:00|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|0
1628510110000|2021-08-09 11:55:10|5178.22|5178.22|5177.64|5177.64|5178.22|5178.22|5177.64|5177.64|0
1628510120000|2021-08-09 11:55:20|5177.93|5177.93|5177.62|5177.62|5177.93|5177.93|5177.62|5177.62|0
1628510130000|2021-08-09 11:55:30|5176.91|5176.91|5176.04|5176.04|5176.91|5176.91|5176.04|5176.04|0
1628510150000|2021-08-09 11:55:50|5176.05|5176.05|5176.1|5176.1|5176.1|5176.1|5176.05|5176.05|0
1628510160000|2021-08-09 11:56:00|5176.68|5176.68|5177.28|5177.28|5177.28|5177.28|5176.68|5176.68|0
1628510180000|2021-08-09 11:56:20|5179.17|5179.17|5179.63|5179.63|5179.63|5179.63|5179.15|5179.15|0
1628510190000|2021-08-09 11:56:30|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|0
1628510200000|2021-08-09 11:56:40|5180.22|5180.22|5180.51|5180.51|5180.8|5180.8|5180.22|5180.22|0
1628510220000|2021-08-09 11:57:00|5180.54|5180.54|5181.99|5181.99|5181.99|5181.99|5180.54|5180.54|0
1628510230000|2021-08-09 11:57:10|5181.89|5181.89|5181.65|5181.65|5181.89|5181.89|5181.65|5181.65|0
1628510240000|2021-08-09 11:57:20|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|0
1628510250000|2021-08-09 11:57:30|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|0
1628510270000|2021-08-09 11:57:50|5181.82|5181.82|5182.43|5182.43|5182.43|5182.43|5181.82|5181.82|0
1628510280000|2021-08-09 11:58:00|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|5183.87|0
1628510290000|2021-08-09 11:58:10|5183.39|5183.39|5182.97|5182.97|5184.25|5184.25|5182.97|5182.97|0
1628510320000|2021-08-09 11:58:40|5182.96|5182.96|5183.25|5183.25|5183.25|5183.25|5182.96|5182.96|0
1628510330000|2021-08-09 11:58:50|5183.23|5183.23|5182.99|5182.99|5183.23|5183.23|5182.99|5182.99|0
1628510350000|2021-08-09 11:59:10|5182.7|5182.7|5182.99|5182.99|5182.99|5182.99|5182.7|5182.7|0
1628510360000|2021-08-09 11:59:20|5182.28|5182.28|5183.28|5183.28|5183.28|5183.28|5181.99|5181.99|0
1628510400000|2021-08-09 12:00:00|5182.85|5182.85|5182.85|5182.85|5182.85|5182.85|5182.85|5182.85|0
1628510420000|2021-08-09 12:00:20|5182.38|5182.38|5180.39|5180.39|5182.38|5182.38|5180.39|5180.39|0
1628510440000|2021-08-09 12:00:40|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|0
1628510450000|2021-08-09 12:00:50|5180.49|5180.49|5180.21|5180.21|5180.49|5180.49|5180.21|5180.21|0
1628510460000|2021-08-09 12:01:00|5180.26|5180.26|5180.27|5180.27|5181.14|5181.14|5180.26|5180.26|0
1628510470000|2021-08-09 12:01:10|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|0
1628510480000|2021-08-09 12:01:20|5179.74|5179.74|5179.72|5179.72|5179.74|5179.74|5179.72|5179.72|0
1628510490000|2021-08-09 12:01:30|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|0
1628510510000|2021-08-09 12:01:50|5179.77|5179.77|5179.77|5179.77|5179.77|5179.77|5179.77|5179.77|0
1628510520000|2021-08-09 12:02:00|5179.19|5179.19|5178.91|5178.91|5179.19|5179.19|5178.91|5178.91|0
1628510530000|2021-08-09 12:02:10|5178.47|5178.47|5178.26|5178.26|5178.47|5178.47|5178.26|5178.26|0
1628510560000|2021-08-09 12:02:40|5177.78|5177.78|5178.79|5178.79|5178.79|5178.79|5177.78|5177.78|0
1628510590000|2021-08-09 12:03:10|5179.01|5179.01|5179.59|5179.59|5179.59|5179.59|5179.01|5179.01|0
1628510600000|2021-08-09 12:03:20|5179.15|5179.15|5179.37|5179.37|5179.37|5179.37|5178.94|5178.94|0
1628510620000|2021-08-09 12:03:40|5178.94|5178.94|5178.72|5178.72|5178.94|5178.94|5178.72|5178.72|0
1628510630000|2021-08-09 12:03:50|5178.25|5178.25|5178.82|5178.82|5178.82|5178.82|5178.25|5178.25|0
1628510640000|2021-08-09 12:04:00|5178.54|5178.54|5180.36|5180.36|5180.36|5180.36|5178.54|5178.54|0
1628510660000|2021-08-09 12:04:20|5181.22|5181.22|5180.74|5180.74|5181.22|5181.22|5180.74|5180.74|0
1628510670000|2021-08-09 12:04:30|5180.53|5180.53|5177.57|5177.57|5180.53|5180.53|5177.57|5177.57|0
1628510680000|2021-08-09 12:04:40|5178.43|5178.43|5178.43|5178.43|5179.01|5179.01|5178.43|5178.43|0
1628510690000|2021-08-09 12:04:50|5177.57|5177.57|5176.63|5176.63|5177.57|5177.57|5176.34|5176.34|0
1628510700000|2021-08-09 12:05:00|5176.92|5176.92|5176.34|5176.34|5177.21|5177.21|5176.34|5176.34|0
1628510720000|2021-08-09 12:05:20|5177.21|5177.21|5177.5|5177.5|5177.5|5177.5|5176.92|5176.92|0
1628510730000|2021-08-09 12:05:30|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|0
1628510740000|2021-08-09 12:05:40|5178.94|5178.94|5178.22|5178.22|5178.94|5178.94|5178.15|5178.15|0
1628510750000|2021-08-09 12:05:50|5178.43|5178.43|5178.15|5178.15|5178.43|5178.43|5178.15|5178.15|0
1628510760000|2021-08-09 12:06:00|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|0
1628510790000|2021-08-09 12:06:30|5177.86|5177.86|5176.67|5176.67|5177.86|5177.86|5176.67|5176.67|0
1628510800000|2021-08-09 12:06:40|5176.09|5176.09|5175.23|5175.23|5176.09|5176.09|5175.23|5175.23|0
1628510810000|2021-08-09 12:06:50|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|0
1628510820000|2021-08-09 12:07:00|5174.65|5174.65|5174.65|5174.65|5174.65|5174.65|5174.65|5174.65|0
1628510830000|2021-08-09 12:07:10|5174|5174|5173.57|5173.57|5174|5174|5173.57|5173.57|0
1628510840000|2021-08-09 12:07:20|5173.86|5173.86|5173.57|5173.57|5173.86|5173.86|5173.57|5173.57|0
1628510860000|2021-08-09 12:07:40|5172.99|5172.99|5173.46|5173.46|5173.46|5173.46|5172.59|5172.59|0
1628510880000|2021-08-09 12:08:00|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|0
1628510920000|2021-08-09 12:08:40|5171.83|5171.83|5172.52|5172.52|5172.52|5172.52|5171.83|5171.83|0
1628510930000|2021-08-09 12:08:50|5172.09|5172.09|5171.66|5171.66|5172.09|5172.09|5171.66|5171.66|0
1628510940000|2021-08-09 12:09:00|5171.87|5171.87|5171.52|5171.52|5172.16|5172.16|5171.52|5171.52|0
1628510950000|2021-08-09 12:09:10|5172.38|5172.38|5171.52|5171.52|5172.38|5172.38|5171.52|5171.52|0
1628510960000|2021-08-09 12:09:20|5171.81|5171.81|5171.59|5171.59|5172.45|5172.45|5171.59|5171.59|0
1628510990000|2021-08-09 12:09:50|5171.54|5171.54|5171.07|5171.07|5171.54|5171.54|5170.83|5170.83|0
1628511010000|2021-08-09 12:10:10|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|0
1628511020000|2021-08-09 12:10:20|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|0
1628511030000|2021-08-09 12:10:30|5171.34|5171.34|5171.05|5171.05|5171.34|5171.34|5171.05|5171.05|0
1628511040000|2021-08-09 12:10:40|5170.77|5170.77|5171.82|5171.82|5171.82|5171.82|5170.77|5170.77|0
1628511050000|2021-08-09 12:10:50|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|0
1628511060000|2021-08-09 12:11:00|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|0
1628511110000|2021-08-09 12:11:50|5171.84|5171.84|5171.84|5171.84|5171.84|5171.84|5171.84|5171.84|0
1628511120000|2021-08-09 12:12:00|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|0
1628511130000|2021-08-09 12:12:10|5172.14|5172.14|5171.14|5171.14|5172.96|5172.96|5170.27|5170.27|0
1628511150000|2021-08-09 12:12:30|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|0
1628511160000|2021-08-09 12:12:40|5171.41|5171.41|5172.54|5172.54|5172.54|5172.54|5171.41|5171.41|0
1628511180000|2021-08-09 12:13:00|5173.78|5173.78|5173.73|5173.73|5174.31|5174.31|5173.73|5173.73|0
1628511190000|2021-08-09 12:13:10|5173.49|5173.49|5173.49|5173.49|5173.49|5173.49|5173.49|5173.49|0
1628511230000|2021-08-09 12:13:50|5173.23|5173.23|5173.18|5173.18|5173.47|5173.47|5173.18|5173.18|0
1628511240000|2021-08-09 12:14:00|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|0
1628511250000|2021-08-09 12:14:10|5172.9|5172.9|5172.97|5172.97|5173.19|5173.19|5172.9|5172.9|0
1628511260000|2021-08-09 12:14:20|5172.68|5172.68|5171.2|5171.2|5172.68|5172.68|5171.2|5171.2|0
1628511270000|2021-08-09 12:14:30|5170.56|5170.56|5171.17|5171.17|5171.17|5171.17|5170.56|5170.56|0
1628511280000|2021-08-09 12:14:40|5171.55|5171.55|5170.5|5170.5|5171.55|5171.55|5170.5|5170.5|0
1628511290000|2021-08-09 12:14:50|5170.21|5170.21|5168.74|5168.74|5170.21|5170.21|5168.74|5168.74|0
1628511300000|2021-08-09 12:15:00|5168.71|5168.71|5167.2|5167.2|5168.92|5168.92|5167.2|5167.2|0
1628511310000|2021-08-09 12:15:10|5166.62|5166.62|5166.44|5166.44|5166.91|5166.91|5165.24|5165.24|0
1628511320000|2021-08-09 12:15:20|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|0
1628511330000|2021-08-09 12:15:30|5166.19|5166.19|5166.67|5166.67|5167.25|5167.25|5166.19|5166.19|0
1628511340000|2021-08-09 12:15:40|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|0
1628511350000|2021-08-09 12:15:50|5166.82|5166.82|5166.82|5166.82|5166.82|5166.82|5166.53|5166.53|0
1628511360000|2021-08-09 12:16:00|5166.83|5166.83|5168.08|5168.08|5168.08|5168.08|5166.83|5166.83|0
1628511370000|2021-08-09 12:16:10|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|0
1628511380000|2021-08-09 12:16:20|5168.56|5168.56|5169.9|5169.9|5169.9|5169.9|5168.56|5168.56|0
1628511390000|2021-08-09 12:16:30|5169.66|5169.66|5171.47|5171.47|5172.12|5172.12|5169.66|5169.66|0
1628511400000|2021-08-09 12:16:40|5171.51|5171.51|5170.81|5170.81|5171.51|5171.51|5170.81|5170.81|0
1628511420000|2021-08-09 12:17:00|5170.83|5170.83|5171|5171|5171|5171|5170.79|5170.79|0
1628511430000|2021-08-09 12:17:10|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|0
1628511460000|2021-08-09 12:17:40|5170.95|5170.95|5170.66|5170.66|5170.95|5170.95|5170.66|5170.66|0
1628511470000|2021-08-09 12:17:50|5170.68|5170.68|5170.71|5170.71|5170.71|5170.71|5170.68|5170.68|0
1628511490000|2021-08-09 12:18:10|5171.18|5171.18|5172.02|5172.02|5172.55|5172.55|5171.18|5171.18|0
1628511520000|2021-08-09 12:18:40|5172.6|5172.6|5172.4|5172.4|5172.67|5172.67|5172.38|5172.38|0
1628511530000|2021-08-09 12:18:50|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|0
1628511540000|2021-08-09 12:19:00|5172.71|5172.71|5172.72|5172.72|5172.72|5172.72|5172.71|5172.71|0
1628511560000|2021-08-09 12:19:20|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|0
1628511570000|2021-08-09 12:19:30|5174.68|5174.68|5174.39|5174.39|5174.68|5174.68|5174.39|5174.39|0
1628511580000|2021-08-09 12:19:40|5174.15|5174.15|5174.15|5174.15|5174.15|5174.15|5174.15|5174.15|0
1628511590000|2021-08-09 12:19:50|5173.57|5173.57|5175.51|5175.51|5175.51|5175.51|5173.57|5173.57|0
1628511600000|2021-08-09 12:20:00|5175.04|5175.04|5174.32|5174.32|5175.04|5175.04|5174.03|5174.03|0
1628511610000|2021-08-09 12:20:10|5174.6|5174.6|5174.84|5174.84|5174.84|5174.84|5174.6|5174.6|0
1628511630000|2021-08-09 12:20:30|5175.13|5175.13|5175.2|5175.2|5175.23|5175.23|5175.11|5175.11|0
1628511640000|2021-08-09 12:20:40|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|0
1628511650000|2021-08-09 12:20:50|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|0
1628511660000|2021-08-09 12:21:00|5174.94|5174.94|5174.72|5174.72|5174.94|5174.94|5174.72|5174.72|0
1628511670000|2021-08-09 12:21:10|5174.44|5174.44|5173.88|5173.88|5174.44|5174.44|5173.88|5173.88|0
1628511680000|2021-08-09 12:21:20|5174.31|5174.31|5173.88|5173.88|5174.31|5174.31|5173.88|5173.88|0
1628511690000|2021-08-09 12:21:30|5174.17|5174.17|5174.17|5174.17|5174.17|5174.17|5174.17|5174.17|0
1628511700000|2021-08-09 12:21:40|5174.46|5174.46|5174.84|5174.84|5174.84|5174.84|5174.17|5174.17|0
1628511710000|2021-08-09 12:21:50|5175.42|5175.42|5175.42|5175.42|5175.42|5175.42|5175.42|5175.42|0
1628511720000|2021-08-09 12:22:00|5175.7|5175.7|5176.34|5176.34|5176.34|5176.34|5175.63|5175.63|0
1628511730000|2021-08-09 12:22:10|5176.05|5176.05|5176.05|5176.05|5176.05|5176.05|5176.05|5176.05|0
1628511780000|2021-08-09 12:23:00|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|0
1628511790000|2021-08-09 12:23:10|5176.5|5176.5|5176.29|5176.29|5176.5|5176.5|5176|5176|0
1628511810000|2021-08-09 12:23:30|5176.07|5176.07|5175.78|5175.78|5176.07|5176.07|5175.78|5175.78|0
1628511840000|2021-08-09 12:24:00|5176|5176|5176|5176|5176|5176|5176|5176|0
1628511860000|2021-08-09 12:24:20|5175.76|5175.76|5174.25|5174.25|5175.76|5175.76|5174.25|5174.25|0
1628511870000|2021-08-09 12:24:30|5174.54|5174.54|5173.71|5173.71|5174.97|5174.97|5173.71|5173.71|0
1628511890000|2021-08-09 12:24:50|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|0
1628511910000|2021-08-09 12:25:10|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|0
1628511920000|2021-08-09 12:25:20|5173.97|5173.97|5174.91|5174.91|5174.91|5174.91|5173.97|5173.97|0
1628511940000|2021-08-09 12:25:40|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|0
1628511950000|2021-08-09 12:25:50|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|0
1628511960000|2021-08-09 12:26:00|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|0
1628511970000|2021-08-09 12:26:10|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|0
1628511980000|2021-08-09 12:26:20|5174.77|5174.77|5174.69|5174.69|5174.98|5174.98|5174.48|5174.48|0
1628511990000|2021-08-09 12:26:30|5174.46|5174.46|5174.69|5174.69|5174.69|5174.69|5174.22|5174.22|0
1628512000000|2021-08-09 12:26:40|5174.22|5174.22|5174.98|5174.98|5174.98|5174.98|5174.22|5174.22|0
1628512020000|2021-08-09 12:27:00|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|0
1628512030000|2021-08-09 12:27:10|5175.49|5175.49|5178.61|5178.61|5178.61|5178.61|5175.49|5175.49|0
1628512040000|2021-08-09 12:27:20|5179.33|5179.33|5179.05|5179.05|5179.33|5179.33|5179.04|5179.04|0
1628512050000|2021-08-09 12:27:30|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.52|5178.52|0
1628512060000|2021-08-09 12:27:40|5178.04|5178.04|5177.8|5177.8|5178.04|5178.04|5177.8|5177.8|0
1628512070000|2021-08-09 12:27:50|5177.57|5177.57|5179.21|5179.21|5179.21|5179.21|5177.57|5177.57|0
1628512090000|2021-08-09 12:28:10|5178.92|5178.92|5178.34|5178.34|5178.92|5178.92|5178.34|5178.34|0
1628512100000|2021-08-09 12:28:20|5178.92|5178.92|5178.38|5178.38|5178.92|5178.92|5178.38|5178.38|0
1628512110000|2021-08-09 12:28:30|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|0
1628512120000|2021-08-09 12:28:40|5178.14|5178.14|5178.36|5178.36|5178.36|5178.36|5178.14|5178.14|0
1628512130000|2021-08-09 12:28:50|5178.39|5178.39|5178.42|5178.42|5178.44|5178.44|5178.39|5178.39|0
1628512140000|2021-08-09 12:29:00|5178.4|5178.4|5178.11|5178.11|5178.4|5178.4|5178.11|5178.11|0
1628512150000|2021-08-09 12:29:10|5177.47|5177.47|5177.47|5177.47|5177.47|5177.47|5177.47|5177.47|0
1628512160000|2021-08-09 12:29:20|5177.75|5177.75|5178.04|5178.04|5178.04|5178.04|5177.75|5177.75|0
1628512180000|2021-08-09 12:29:40|5177.54|5177.54|5175.32|5175.32|5177.54|5177.54|5175.32|5175.32|0
1628512190000|2021-08-09 12:29:50|5175.79|5175.79|5175.58|5175.58|5175.79|5175.79|5175.58|5175.58|0
1628512200000|2021-08-09 12:30:00|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|0
1628512210000|2021-08-09 12:30:10|5176.44|5176.44|5176.44|5176.44|5176.44|5176.44|5176.44|5176.44|0
1628512220000|2021-08-09 12:30:20|5176.66|5176.66|5176.15|5176.15|5176.66|5176.66|5176.15|5176.15|0
1628512240000|2021-08-09 12:30:40|5175.68|5175.68|5175.39|5175.39|5175.68|5175.68|5175.39|5175.39|0
1628512250000|2021-08-09 12:30:50|5175.87|5175.87|5175.83|5175.83|5175.87|5175.87|5175.83|5175.83|0
1628512260000|2021-08-09 12:31:00|5175.36|5175.36|5175.36|5175.36|5175.36|5175.36|5175.36|5175.36|0
1628512270000|2021-08-09 12:31:10|5176.87|5176.87|5176.87|5176.87|5177.16|5177.16|5176.87|5176.87|0
1628512280000|2021-08-09 12:31:20|5176.94|5176.94|5176.51|5176.51|5176.94|5176.94|5176.51|5176.51|0
1628512290000|2021-08-09 12:31:30|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|0
1628512310000|2021-08-09 12:31:50|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|0
1628512320000|2021-08-09 12:32:00|5177.89|5177.89|5177.82|5177.82|5178.11|5178.11|5177.82|5177.82|0
1628512330000|2021-08-09 12:32:10|5177.17|5177.17|5175.72|5175.72|5177.17|5177.17|5175.72|5175.72|0
1628512340000|2021-08-09 12:32:20|5176.58|5176.58|5177.82|5177.82|5178.47|5178.47|5176.58|5176.58|0
1628512350000|2021-08-09 12:32:30|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|0
1628512360000|2021-08-09 12:32:40|5177.63|5177.63|5177.63|5177.63|5177.63|5177.63|5177.63|5177.63|0
1628512370000|2021-08-09 12:32:50|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|0
1628512380000|2021-08-09 12:33:00|5176.44|5176.44|5175.86|5175.86|5176.44|5176.44|5175.86|5175.86|0
1628512400000|2021-08-09 12:33:20|5176.15|5176.15|5176.36|5176.36|5176.36|5176.36|5176.15|5176.15|0
1628512440000|2021-08-09 12:34:00|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|0
1628512470000|2021-08-09 12:34:30|5175.93|5175.93|5176.09|5176.09|5176.15|5176.15|5175.93|5175.93|0
1628512480000|2021-08-09 12:34:40|5176.3|5176.3|5176.59|5176.59|5176.59|5176.59|5176.3|5176.3|0
1628512490000|2021-08-09 12:34:50|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|5176.88|0
1628512500000|2021-08-09 12:35:00|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|0
1628512510000|2021-08-09 12:35:10|5176.43|5176.43|5176.19|5176.19|5176.43|5176.43|5176.19|5176.19|0
1628512520000|2021-08-09 12:35:20|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|0
1628512540000|2021-08-09 12:35:40|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|0
1628512550000|2021-08-09 12:35:50|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|0
1628512560000|2021-08-09 12:36:00|5175.93|5175.93|5176.22|5176.22|5176.22|5176.22|5175.93|5175.93|0
1628512570000|2021-08-09 12:36:10|5175.93|5175.93|5176.17|5176.17|5176.17|5176.17|5175.93|5175.93|0
1628512600000|2021-08-09 12:36:40|5175.88|5175.88|5174.97|5174.97|5175.88|5175.88|5174.97|5174.97|0
1628512610000|2021-08-09 12:36:50|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|0
1628512620000|2021-08-09 12:37:00|5174.47|5174.47|5173.96|5173.96|5174.47|5174.47|5173.96|5173.96|0
1628512630000|2021-08-09 12:37:10|5174.25|5174.25|5174.94|5174.94|5174.94|5174.94|5174.25|5174.25|0
1628512650000|2021-08-09 12:37:30|5176.21|5176.21|5175.99|5175.99|5176.21|5176.21|5175.99|5175.99|0
1628512680000|2021-08-09 12:38:00|5176.28|5176.28|5175.97|5175.97|5176.28|5176.28|5175.97|5175.97|0
1628512690000|2021-08-09 12:38:10|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|0
1628512700000|2021-08-09 12:38:20|5176.45|5176.45|5177.75|5177.75|5177.75|5177.75|5176.45|5176.45|0
1628512710000|2021-08-09 12:38:30|5177.53|5177.53|5177.96|5177.96|5178.25|5178.25|5177.53|5177.53|0
1628512720000|2021-08-09 12:38:40|5177.53|5177.53|5176.95|5176.95|5177.53|5177.53|5176.95|5176.95|0
1628512730000|2021-08-09 12:38:50|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|0
1628512740000|2021-08-09 12:39:00|5176.18|5176.18|5176.47|5176.47|5176.47|5176.47|5176.18|5176.18|0
1628512760000|2021-08-09 12:39:20|5176.76|5176.76|5176.98|5176.98|5176.98|5176.98|5176.76|5176.76|0
1628512770000|2021-08-09 12:39:30|5177.19|5177.19|5176.76|5176.76|5177.19|5177.19|5176.76|5176.76|0
1628512780000|2021-08-09 12:39:40|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|0
1628512800000|2021-08-09 12:40:00|5177.41|5177.41|5177.41|5177.41|5177.62|5177.62|5177.41|5177.41|0
1628512830000|2021-08-09 12:40:30|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|0
1628512840000|2021-08-09 12:40:40|5177.41|5177.41|5176.98|5176.98|5177.41|5177.41|5176.98|5176.98|0
1628512850000|2021-08-09 12:40:50|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|0
1628512860000|2021-08-09 12:41:00|5177.5|5177.5|5177.72|5177.72|5177.94|5177.94|5177.5|5177.5|0
1628512870000|2021-08-09 12:41:10|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|0
1628512890000|2021-08-09 12:41:30|5177.46|5177.46|5177.49|5177.49|5177.49|5177.49|5177.45|5177.45|0
1628512910000|2021-08-09 12:41:50|5177.71|5177.71|5178.56|5178.56|5178.56|5178.56|5177.71|5177.71|0
1628512920000|2021-08-09 12:42:00|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|0
1628512930000|2021-08-09 12:42:10|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|0
1628512940000|2021-08-09 12:42:20|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|0
1628512960000|2021-08-09 12:42:40|5178.58|5178.58|5178.4|5178.4|5178.58|5178.58|5178.37|5178.37|0
1628512980000|2021-08-09 12:43:00|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|0
1628512990000|2021-08-09 12:43:10|5177.73|5177.73|5177.62|5177.62|5177.73|5177.73|5177.62|5177.62|0
1628513000000|2021-08-09 12:43:20|5177.91|5177.91|5178.58|5178.58|5178.58|5178.58|5177.91|5177.91|0
1628513010000|2021-08-09 12:43:30|5178.87|5178.87|5180.39|5180.39|5180.39|5180.39|5178.87|5178.87|0
1628513030000|2021-08-09 12:43:50|5180.15|5180.15|5179.91|5179.91|5180.15|5180.15|5179.91|5179.91|0
1628513040000|2021-08-09 12:44:00|5179.33|5179.33|5179.65|5179.65|5179.65|5179.65|5179.33|5179.33|0
1628513060000|2021-08-09 12:44:20|5179.01|5179.01|5178.02|5178.02|5179.01|5179.01|5178.02|5178.02|0
1628513070000|2021-08-09 12:44:30|5178.24|5178.24|5179.09|5179.09|5179.09|5179.09|5177.81|5177.81|0
1628513080000|2021-08-09 12:44:40|5178.88|5178.88|5178.95|5178.95|5179.62|5179.62|5178.88|5178.88|0
1628513090000|2021-08-09 12:44:50|5179.38|5179.38|5181.27|5181.27|5181.27|5181.27|5179.38|5179.38|0
1628513100000|2021-08-09 12:45:00|5181.56|5181.56|5184.41|5184.41|5184.41|5184.41|5181.56|5181.56|0
1628513110000|2021-08-09 12:45:10|5184.47|5184.47|5185.13|5185.13|5185.13|5185.13|5184.47|5184.47|0
1628513130000|2021-08-09 12:45:30|5185.35|5185.35|5187.88|5187.88|5187.88|5187.88|5185.35|5185.35|0
1628513140000|2021-08-09 12:45:40|5187.41|5187.41|5187.41|5187.41|5187.7|5187.7|5187.41|5187.41|0
1628513150000|2021-08-09 12:45:50|5187.17|5187.17|5185.32|5185.32|5187.17|5187.17|5185.32|5185.32|0
1628513160000|2021-08-09 12:46:00|5184.74|5184.74|5184.74|5184.74|5184.74|5184.74|5184.74|5184.74|0
1628513180000|2021-08-09 12:46:20|5184.09|5184.09|5184.42|5184.42|5184.42|5184.42|5183.8|5183.8|0
1628513190000|2021-08-09 12:46:30|5184.64|5184.64|5184.85|5184.85|5184.85|5184.85|5184.64|5184.64|0
1628513200000|2021-08-09 12:46:40|5184.57|5184.57|5184.49|5184.49|5184.68|5184.68|5184.49|5184.49|0
1628513210000|2021-08-09 12:46:50|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|0
1628513220000|2021-08-09 12:47:00|5185.38|5185.38|5185.66|5185.66|5185.66|5185.66|5185.38|5185.38|0
1628513230000|2021-08-09 12:47:10|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|0
1628513240000|2021-08-09 12:47:20|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|0
1628513270000|2021-08-09 12:47:50|5185.88|5185.88|5186.17|5186.17|5186.18|5186.18|5185.88|5185.88|0
1628513280000|2021-08-09 12:48:00|5186.75|5186.75|5189.69|5189.69|5189.69|5189.69|5186.75|5186.75|0
1628513290000|2021-08-09 12:48:10|5190.27|5190.27|5188.86|5188.86|5190.27|5190.27|5188.86|5188.86|0
1628513300000|2021-08-09 12:48:20|5188.57|5188.57|5186.77|5186.77|5188.86|5188.86|5186.77|5186.77|0
1628513310000|2021-08-09 12:48:30|5187.06|5187.06|5186.77|5186.77|5187.06|5187.06|5186.77|5186.77|0
1628513320000|2021-08-09 12:48:40|5186.29|5186.29|5186.01|5186.01|5186.29|5186.29|5186.01|5186.01|0
1628513340000|2021-08-09 12:49:00|5186.48|5186.48|5187.92|5187.92|5187.92|5187.92|5186.48|5186.48|0
1628513360000|2021-08-09 12:49:20|5188.21|5188.21|5188.21|5188.21|5188.21|5188.21|5188.21|5188.21|0
1628513380000|2021-08-09 12:49:40|5188.25|5188.25|5188.25|5188.25|5188.25|5188.25|5188.25|5188.25|0
1628513400000|2021-08-09 12:50:00|5188.83|5188.83|5188.83|5188.83|5189.05|5189.05|5188.19|5188.19|0
1628513420000|2021-08-09 12:50:20|5189.12|5189.12|5190.56|5190.56|5190.56|5190.56|5189.12|5189.12|0
1628513430000|2021-08-09 12:50:30|5191.03|5191.03|5190.86|5190.86|5191.03|5191.03|5190.39|5190.39|0
1628513440000|2021-08-09 12:50:40|5190.62|5190.62|5190.42|5190.42|5190.62|5190.62|5190.41|5190.41|0
1628513450000|2021-08-09 12:50:50|5190.71|5190.71|5189.68|5189.68|5190.71|5190.71|5189.68|5189.68|0
1628513460000|2021-08-09 12:51:00|5189.17|5189.17|5187.74|5187.74|5189.17|5189.17|5187.45|5187.45|0
1628513470000|2021-08-09 12:51:10|5187.16|5187.16|5188.6|5188.6|5188.6|5188.6|5187.16|5187.16|0
1628513480000|2021-08-09 12:51:20|5188.61|5188.61|5188.61|5188.61|5188.61|5188.61|5188.61|5188.61|0
1628513500000|2021-08-09 12:51:40|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|0
1628513510000|2021-08-09 12:51:50|5187.97|5187.97|5187.99|5187.99|5187.99|5187.99|5187.97|5187.97|0
1628513530000|2021-08-09 12:52:10|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|0
1628513540000|2021-08-09 12:52:20|5187.99|5187.99|5189.69|5189.69|5189.98|5189.98|5187.99|5187.99|0
1628513550000|2021-08-09 12:52:30|5190.27|5190.27|5190.6|5190.6|5190.6|5190.6|5190.27|5190.27|0
1628513570000|2021-08-09 12:52:50|5190.82|5190.82|5191.66|5191.66|5191.66|5191.66|5190.6|5190.6|0
1628513580000|2021-08-09 12:53:00|5191.61|5191.61|5190.34|5190.34|5191.61|5191.61|5190.34|5190.34|0
1628513590000|2021-08-09 12:53:10|5190.92|5190.92|5190.92|5190.92|5190.92|5190.92|5190.92|5190.92|0
1628513610000|2021-08-09 12:53:30|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|0
1628513620000|2021-08-09 12:53:40|5190.94|5190.94|5190.98|5190.98|5190.98|5190.98|5190.94|5190.94|0
1628513640000|2021-08-09 12:54:00|5191.19|5191.19|5192.01|5192.01|5192.01|5192.01|5191.19|5191.19|0
1628513650000|2021-08-09 12:54:10|5191.77|5191.77|5191.48|5191.48|5191.77|5191.77|5191.19|5191.19|0
1628513660000|2021-08-09 12:54:20|5191.7|5191.7|5192.17|5192.17|5192.17|5192.17|5191.7|5191.7|0
1628513680000|2021-08-09 12:54:40|5191.7|5191.7|5191.31|5191.31|5191.7|5191.7|5191.27|5191.27|0
1628513690000|2021-08-09 12:54:50|5191.27|5191.27|5191.25|5191.25|5191.27|5191.27|5191.25|5191.25|0
1628513700000|2021-08-09 12:55:00|5191.52|5191.52|5191.52|5191.52|5191.52|5191.52|5191.52|5191.52|0
1628513710000|2021-08-09 12:55:10|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|0
1628513720000|2021-08-09 12:55:20|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|0
1628513730000|2021-08-09 12:55:30|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|5191.98|0
1628513740000|2021-08-09 12:55:40|5192.19|5192.19|5192.19|5192.19|5192.19|5192.19|5192.19|5192.19|0
1628513750000|2021-08-09 12:55:50|5191.76|5191.76|5190.49|5190.49|5191.76|5191.76|5190.49|5190.49|0
1628513760000|2021-08-09 12:56:00|5190.2|5190.2|5189.53|5189.53|5190.2|5190.2|5189.53|5189.53|0
1628513770000|2021-08-09 12:56:10|5189.3|5189.3|5189.08|5189.08|5189.3|5189.3|5189.08|5189.08|0
1628513780000|2021-08-09 12:56:20|5189.3|5189.3|5188.96|5188.96|5189.77|5189.77|5188.72|5188.72|0
1628513790000|2021-08-09 12:56:30|5189.3|5189.3|5189.73|5189.73|5189.73|5189.73|5189.3|5189.3|0
1628513800000|2021-08-09 12:56:40|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|0
1628513810000|2021-08-09 12:56:50|5190.25|5190.25|5189.69|5189.69|5190.25|5190.25|5189.68|5189.68|0
1628513830000|2021-08-09 12:57:10|5189.72|5189.72|5190.01|5190.01|5190.01|5190.01|5189.72|5189.72|0
1628513850000|2021-08-09 12:57:30|5189.97|5189.97|5188.4|5188.4|5189.97|5189.97|5188.4|5188.4|0
1628513860000|2021-08-09 12:57:40|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1628513880000|2021-08-09 12:58:00|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|0
1628513890000|2021-08-09 12:58:10|5188.98|5188.98|5188.98|5188.98|5188.98|5188.98|5188.98|5188.98|0
1628513900000|2021-08-09 12:58:20|5189.46|5189.46|5189.46|5189.46|5189.46|5189.46|5189.46|5189.46|0
1628513910000|2021-08-09 12:58:30|5189.75|5189.75|5190.18|5190.18|5190.18|5190.18|5189.75|5189.75|0
1628513920000|2021-08-09 12:58:40|5190.47|5190.47|5190.18|5190.18|5190.47|5190.47|5190.18|5190.18|0
1628513940000|2021-08-09 12:59:00|5190.75|5190.75|5192.24|5192.24|5192.24|5192.24|5190.75|5190.75|0
1628513950000|2021-08-09 12:59:10|5191.76|5191.76|5194.21|5194.21|5195.36|5195.36|5191.76|5191.76|0
1628513960000|2021-08-09 12:59:20|5194.19|5194.19|5193.5|5193.5|5194.19|5194.19|5193.5|5193.5|0
1628513970000|2021-08-09 12:59:30|5193.21|5193.21|5191.15|5191.15|5193.21|5193.21|5191.15|5191.15|0
1628513980000|2021-08-09 12:59:40|5191.16|5191.16|5190.96|5190.96|5191.18|5191.18|5190.96|5190.96|0
1628513990000|2021-08-09 12:59:50|5190.67|5190.67|5190.19|5190.19|5190.91|5190.91|5190.19|5190.19|0
1628514000000|2021-08-09 13:00:00|5190.62|5190.62|5196.1|5196.1|5196.84|5196.84|5190.62|5190.62|0
1628514010000|2021-08-09 13:00:10|5194.42|5194.42|5195.17|5195.17|5196.08|5196.08|5194.42|5194.42|0
1628514020000|2021-08-09 13:00:20|5195.81|5195.81|5197.52|5197.52|5198.5|5198.5|5195.81|5195.81|0
1628514030000|2021-08-09 13:00:30|5197.23|5197.23|5194.71|5194.71|5197.23|5197.23|5194.48|5194.48|0
1628514040000|2021-08-09 13:00:40|5195.51|5195.51|5196.87|5196.87|5198.21|5198.21|5195.51|5195.51|0
1628514050000|2021-08-09 13:00:50|5196|5196|5196.72|5196.72|5196.72|5196.72|5195.53|5195.53|0
1628514060000|2021-08-09 13:01:00|5196.49|5196.49|5193.68|5193.68|5196.49|5196.49|5193.68|5193.68|0
1628514070000|2021-08-09 13:01:10|5193.39|5193.39|5193.68|5193.68|5193.68|5193.68|5192.87|5192.87|0
1628514080000|2021-08-09 13:01:20|5193.92|5193.92|5194|5194|5194.53|5194.53|5193.92|5193.92|0
1628514090000|2021-08-09 13:01:30|5193.76|5193.76|5193.81|5193.81|5193.81|5193.81|5193.76|5193.76|0
1628514100000|2021-08-09 13:01:40|5193.52|5193.52|5192.94|5192.94|5193.52|5193.52|5192.94|5192.94|0
1628514110000|2021-08-09 13:01:50|5193.59|5193.59|5196.36|5196.36|5196.36|5196.36|5193.59|5193.59|0
1628514120000|2021-08-09 13:02:00|5196.8|5196.8|5196.44|5196.44|5196.8|5196.8|5196.15|5196.15|0
1628514130000|2021-08-09 13:02:10|5196.87|5196.87|5197.16|5197.16|5197.16|5197.16|5196.87|5196.87|0
1628514140000|2021-08-09 13:02:20|5197.2|5197.2|5197.45|5197.45|5197.45|5197.45|5197.16|5197.16|0
1628514150000|2021-08-09 13:02:30|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|0
1628514170000|2021-08-09 13:02:50|5198.11|5198.11|5199.04|5199.04|5199.33|5199.33|5198.11|5198.11|0
1628514180000|2021-08-09 13:03:00|5198.8|5198.8|5197.41|5197.41|5198.8|5198.8|5197.12|5197.12|0
1628514190000|2021-08-09 13:03:10|5197.7|5197.7|5197.7|5197.7|5197.7|5197.7|5197.7|5197.7|0
1628514200000|2021-08-09 13:03:20|5198.13|5198.13|5198.15|5198.15|5198.15|5198.15|5198.13|5198.13|0
1628514230000|2021-08-09 13:03:50|5198.44|5198.44|5203.91|5203.91|5203.91|5203.91|5198.44|5198.44|0
1628514240000|2021-08-09 13:04:00|5203.62|5203.62|5200.94|5200.94|5203.62|5203.62|5200.51|5200.51|0
1628514250000|2021-08-09 13:04:10|5202.1|5202.1|5204.93|5204.93|5204.93|5204.93|5202.1|5202.1|0
1628514260000|2021-08-09 13:04:20|5204.64|5204.64|5204.64|5204.64|5204.64|5204.64|5204.35|5204.35|0
1628514270000|2021-08-09 13:04:30|5204.93|5204.93|5205.98|5205.98|5205.98|5205.98|5204.93|5204.93|0
1628514280000|2021-08-09 13:04:40|5205.51|5205.51|5205.22|5205.22|5205.51|5205.51|5205.22|5205.22|0
1628514290000|2021-08-09 13:04:50|5205.51|5205.51|5204.93|5204.93|5205.51|5205.51|5204.93|5204.93|0
1628514300000|2021-08-09 13:05:00|5204.64|5204.64|5202.49|5202.49|5205.08|5205.08|5202.49|5202.49|0
1628514310000|2021-08-09 13:05:10|5202.78|5202.78|5203.07|5203.07|5203.07|5203.07|5202.78|5202.78|0
1628514320000|2021-08-09 13:05:20|5202.78|5202.78|5204.6|5204.6|5204.6|5204.6|5202.78|5202.78|0
1628514330000|2021-08-09 13:05:30|5204.02|5204.02|5204.06|5204.06|5204.06|5204.06|5204.02|5204.02|0
1628514340000|2021-08-09 13:05:40|5204.13|5204.13|5203.64|5203.64|5204.13|5204.13|5203.64|5203.64|0
1628514350000|2021-08-09 13:05:50|5203.65|5203.65|5206.79|5206.79|5206.8|5206.8|5203.65|5203.65|0
1628514370000|2021-08-09 13:06:10|5207|5207|5207.19|5207.19|5207.96|5207.96|5207|5207|0
1628514380000|2021-08-09 13:06:20|5205.52|5205.52|5205.3|5205.3|5205.52|5205.52|5205.3|5205.3|0
1628514400000|2021-08-09 13:06:40|5204.72|5204.72|5207.55|5207.55|5207.55|5207.55|5204.43|5204.43|0
1628514410000|2021-08-09 13:06:50|5206.9|5206.9|5208.66|5208.66|5208.66|5208.66|5206.9|5206.9|0
1628514420000|2021-08-09 13:07:00|5207.65|5207.65|5207.94|5207.94|5207.94|5207.94|5207.65|5207.65|0
1628514440000|2021-08-09 13:07:20|5208.26|5208.26|5209.35|5209.35|5209.56|5209.56|5208.26|5208.26|0
1628514450000|2021-08-09 13:07:30|5209.93|5209.93|5207.67|5207.67|5209.93|5209.93|5207.38|5207.38|0
1628514460000|2021-08-09 13:07:40|5207.38|5207.38|5204.64|5204.64|5207.38|5207.38|5204.64|5204.64|0
1628514470000|2021-08-09 13:07:50|5204.63|5204.63|5204.63|5204.63|5204.63|5204.63|5204.63|5204.63|0
1628514490000|2021-08-09 13:08:10|5203.57|5203.57|5202.99|5202.99|5203.57|5203.57|5202.99|5202.99|0
1628514500000|2021-08-09 13:08:20|5203.28|5203.28|5202.35|5202.35|5203.28|5203.28|5202.35|5202.35|0
1628514510000|2021-08-09 13:08:30|5202.06|5202.06|5202.09|5202.09|5202.09|5202.09|5202.06|5202.06|0
1628514530000|2021-08-09 13:08:50|5202.38|5202.38|5202.36|5202.36|5202.38|5202.38|5202.36|5202.36|0
1628514540000|2021-08-09 13:09:00|5202.38|5202.38|5204.09|5204.09|5204.09|5204.09|5202.38|5202.38|0
1628514550000|2021-08-09 13:09:10|5204.67|5204.67|5207.71|5207.71|5207.71|5207.71|5204.67|5204.67|0
1628514560000|2021-08-09 13:09:20|5208.87|5208.87|5211.84|5211.84|5211.84|5211.84|5208.57|5208.57|0
1628514570000|2021-08-09 13:09:30|5211.62|5211.62|5209.71|5209.71|5211.62|5211.62|5209.71|5209.71|0
1628514580000|2021-08-09 13:09:40|5209.73|5209.73|5208.26|5208.26|5209.73|5209.73|5208.26|5208.26|0
1628514590000|2021-08-09 13:09:50|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|0
1628514600000|2021-08-09 13:10:00|5207.83|5207.83|5208.1|5208.1|5208.31|5208.31|5207.83|5207.83|0
1628514610000|2021-08-09 13:10:10|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|0
1628514620000|2021-08-09 13:10:20|5208.53|5208.53|5207.97|5207.97|5208.55|5208.55|5207.97|5207.97|0
1628514630000|2021-08-09 13:10:30|5207.68|5207.68|5207.73|5207.73|5207.94|5207.94|5207.65|5207.65|0
1628514640000|2021-08-09 13:10:40|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|5207.44|0
1628514650000|2021-08-09 13:10:50|5207.22|5207.22|5207.42|5207.42|5207.42|5207.42|5207.21|5207.21|0
1628514660000|2021-08-09 13:11:00|5207.14|5207.14|5205.81|5205.81|5207.14|5207.14|5205.53|5205.53|0
1628514670000|2021-08-09 13:11:10|5205.52|5205.52|5207.17|5207.17|5207.17|5207.17|5205.52|5205.52|0
1628514680000|2021-08-09 13:11:20|5206.53|5206.53|5207.39|5207.39|5207.39|5207.39|5206.53|5206.53|0
1628514690000|2021-08-09 13:11:30|5207.63|5207.63|5206.79|5206.79|5207.63|5207.63|5206.76|5206.76|0
1628514700000|2021-08-09 13:11:40|5206|5206|5205.52|5205.52|5206|5206|5205.52|5205.52|0
1628514710000|2021-08-09 13:11:50|5205.95|5205.95|5206.24|5206.24|5206.24|5206.24|5205.95|5205.95|0
1628514720000|2021-08-09 13:12:00|5206.53|5206.53|5207.25|5207.25|5207.25|5207.25|5206.53|5206.53|0
1628514740000|2021-08-09 13:12:20|5206.82|5206.82|5206.6|5206.6|5206.82|5206.82|5206.13|5206.13|0
1628514750000|2021-08-09 13:12:30|5206.36|5206.36|5206.97|5206.97|5206.97|5206.97|5206.36|5206.36|0
1628514770000|2021-08-09 13:12:50|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|0
1628514780000|2021-08-09 13:13:00|5206.54|5206.54|5203.97|5203.97|5206.54|5206.54|5203.97|5203.97|0
1628514800000|2021-08-09 13:13:20|5202.92|5202.92|5202.23|5202.23|5202.92|5202.92|5202.23|5202.23|0
1628514830000|2021-08-09 13:13:50|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|0
1628514840000|2021-08-09 13:14:00|5202.66|5202.66|5203.59|5203.59|5203.59|5203.59|5202.66|5202.66|0
1628514850000|2021-08-09 13:14:10|5204.03|5204.03|5203.79|5203.79|5204.03|5204.03|5203.79|5203.79|0
1628514860000|2021-08-09 13:14:20|5204.08|5204.08|5204.08|5204.08|5204.08|5204.08|5204.08|5204.08|0
1628514870000|2021-08-09 13:14:30|5203.5|5203.5|5202.85|5202.85|5203.5|5203.5|5202.85|5202.85|0
1628514890000|2021-08-09 13:14:50|5201.61|5201.61|5200.62|5200.62|5201.61|5201.61|5200.38|5200.38|0
1628514900000|2021-08-09 13:15:00|5200.19|5200.19|5200.48|5200.48|5200.48|5200.48|5200.19|5200.19|0
1628514910000|2021-08-09 13:15:10|5200.42|5200.42|5200.13|5200.13|5200.42|5200.42|5200.13|5200.13|0
1628514920000|2021-08-09 13:15:20|5200.78|5200.78|5201.31|5201.31|5201.31|5201.31|5200.78|5200.78|0
1628514930000|2021-08-09 13:15:30|5201.52|5201.52|5201.96|5201.96|5201.96|5201.96|5201.52|5201.52|0
1628514940000|2021-08-09 13:15:40|5201.31|5201.31|5201.02|5201.02|5201.31|5201.31|5201.02|5201.02|0
1628514950000|2021-08-09 13:15:50|5201.36|5201.36|5202.39|5202.39|5202.39|5202.39|5201.36|5201.36|0
1628514960000|2021-08-09 13:16:00|5202.18|5202.18|5202.53|5202.53|5202.82|5202.82|5202.18|5202.18|0
1628514980000|2021-08-09 13:16:20|5202.32|5202.32|5202.32|5202.32|5202.32|5202.32|5202.32|5202.32|0
1628514990000|2021-08-09 13:16:30|5202.03|5202.03|5201.74|5201.74|5202.03|5202.03|5201.74|5201.74|0
1628515000000|2021-08-09 13:16:40|5202.03|5202.03|5203.56|5203.56|5203.56|5203.56|5202.03|5202.03|0
1628515010000|2021-08-09 13:16:50|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|0
1628515020000|2021-08-09 13:17:00|5202.85|5202.85|5202.27|5202.27|5202.85|5202.85|5202.27|5202.27|0
1628515030000|2021-08-09 13:17:10|5202.48|5202.48|5202.7|5202.7|5202.7|5202.7|5202.48|5202.48|0
1628515050000|2021-08-09 13:17:30|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|5203.41|0
1628515060000|2021-08-09 13:17:40|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|0
1628515080000|2021-08-09 13:18:00|5204.57|5204.57|5204.33|5204.33|5204.57|5204.57|5204.33|5204.33|0
1628515090000|2021-08-09 13:18:10|5204.09|5204.09|5205.1|5205.1|5205.1|5205.1|5204.09|5204.09|0
1628515100000|2021-08-09 13:18:20|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.13|5205.13|0
1628515120000|2021-08-09 13:18:40|5204.56|5204.56|5206|5206|5206|5206|5204.56|5204.56|0
1628515130000|2021-08-09 13:18:50|5205.71|5205.71|5205.68|5205.68|5205.71|5205.71|5205.68|5205.68|0
1628515140000|2021-08-09 13:19:00|5206.16|5206.16|5205.68|5205.68|5206.16|5206.16|5205.68|5205.68|0
1628515150000|2021-08-09 13:19:10|5205.39|5205.39|5206.26|5206.26|5206.5|5206.5|5205.39|5205.39|0
1628515160000|2021-08-09 13:19:20|5205.97|5205.97|5206.19|5206.19|5206.4|5206.4|5205.97|5205.97|0
1628515180000|2021-08-09 13:19:40|5206.15|5206.15|5206.54|5206.54|5206.62|5206.62|5206.15|5206.15|0
1628515190000|2021-08-09 13:19:50|5206.52|5206.52|5204.27|5204.27|5206.52|5206.52|5204.27|5204.27|0
1628515200000|2021-08-09 13:20:00|5205.5|5205.5|5205.28|5205.28|5205.5|5205.5|5205.28|5205.28|0
1628515210000|2021-08-09 13:20:10|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|5204.99|0
1628515220000|2021-08-09 13:20:20|5205.28|5205.28|5205.28|5205.28|5205.28|5205.28|5204.99|5204.99|0
1628515230000|2021-08-09 13:20:30|5205.57|5205.57|5205.57|5205.57|5205.57|5205.57|5205.57|5205.57|0
1628515240000|2021-08-09 13:20:40|5206|5206|5210.31|5210.31|5210.33|5210.33|5206|5206|0
1628515250000|2021-08-09 13:20:50|5209.87|5209.87|5209.33|5209.33|5210.43|5210.43|5209.33|5209.33|0
1628515260000|2021-08-09 13:21:00|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|0
1628515270000|2021-08-09 13:21:10|5208.99|5208.99|5210.03|5210.03|5210.03|5210.03|5208.02|5208.02|0
1628515280000|2021-08-09 13:21:20|5210.01|5210.01|5207.92|5207.92|5210.03|5210.03|5207.92|5207.92|0
1628515290000|2021-08-09 13:21:30|5207.94|5207.94|5208.81|5208.81|5208.81|5208.81|5207.94|5207.94|0
1628515300000|2021-08-09 13:21:40|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|0
1628515310000|2021-08-09 13:21:50|5207.8|5207.8|5208.01|5208.01|5208.01|5208.01|5207.8|5207.8|0
1628515320000|2021-08-09 13:22:00|5207.77|5207.77|5208.35|5208.35|5208.35|5208.35|5207.77|5207.77|0
1628515340000|2021-08-09 13:22:20|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|5207.92|0
1628515350000|2021-08-09 13:22:30|5208.16|5208.16|5209.19|5209.19|5209.19|5209.19|5208.16|5208.16|0
1628515360000|2021-08-09 13:22:40|5209.23|5209.23|5210.11|5210.11|5210.11|5210.11|5209.23|5209.23|0
1628515370000|2021-08-09 13:22:50|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|0
1628515380000|2021-08-09 13:23:00|5210.46|5210.46|5209.34|5209.34|5210.46|5210.46|5209.34|5209.34|0
1628515410000|2021-08-09 13:23:30|5210.2|5210.2|5211.8|5211.8|5211.8|5211.8|5210.2|5210.2|0
1628515420000|2021-08-09 13:23:40|5211.79|5211.79|5212.34|5212.34|5212.63|5212.63|5211.79|5211.79|0
1628515430000|2021-08-09 13:23:50|5212.63|5212.63|5210.72|5210.72|5212.63|5212.63|5210.69|5210.69|0
1628515440000|2021-08-09 13:24:00|5210.48|5210.48|5210.77|5210.77|5210.77|5210.77|5210.48|5210.48|0
1628515450000|2021-08-09 13:24:10|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|0
1628515460000|2021-08-09 13:24:20|5210.91|5210.91|5210.38|5210.38|5210.91|5210.91|5210.38|5210.38|0
1628515470000|2021-08-09 13:24:30|5209.73|5209.73|5209.44|5209.44|5209.73|5209.73|5209.44|5209.44|0
1628515480000|2021-08-09 13:24:40|5209.88|5209.88|5210.16|5210.16|5210.16|5210.16|5209.88|5209.88|0
1628515500000|2021-08-09 13:25:00|5210.45|5210.45|5210.79|5210.79|5210.79|5210.79|5210.45|5210.45|0
1628515510000|2021-08-09 13:25:10|5211.69|5211.69|5211.46|5211.46|5211.69|5211.69|5211.46|5211.46|0
1628515520000|2021-08-09 13:25:20|5211.24|5211.24|5211.67|5211.67|5211.96|5211.96|5211.24|5211.24|0
1628515530000|2021-08-09 13:25:30|5210.8|5210.8|5211.09|5211.09|5211.09|5211.09|5210.8|5210.8|0
1628515540000|2021-08-09 13:25:40|5211.08|5211.08|5210.47|5210.47|5211.63|5211.63|5210.47|5210.47|0
1628515550000|2021-08-09 13:25:50|5210.44|5210.44|5210.13|5210.13|5210.44|5210.44|5210.13|5210.13|0
1628515560000|2021-08-09 13:26:00|5210.11|5210.11|5209.86|5209.86|5210.29|5210.29|5209.43|5209.43|0
1628515570000|2021-08-09 13:26:10|5210.44|5210.44|5210.2|5210.2|5210.44|5210.44|5210.2|5210.2|0
1628515580000|2021-08-09 13:26:20|5210.84|5210.84|5210.43|5210.43|5210.86|5210.86|5210.21|5210.21|0
1628515590000|2021-08-09 13:26:30|5210.86|5210.86|5210.95|5210.95|5210.95|5210.95|5210.86|5210.86|0
1628515600000|2021-08-09 13:26:40|5210.37|5210.37|5210.66|5210.66|5210.66|5210.66|5210.37|5210.37|0
1628515610000|2021-08-09 13:26:50|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1628515630000|2021-08-09 13:27:10|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5210.53|5210.53|0
1628515640000|2021-08-09 13:27:20|5211.13|5211.13|5212.21|5212.21|5212.21|5212.21|5211.13|5211.13|0
1628515650000|2021-08-09 13:27:30|5212.23|5212.23|5211.98|5211.98|5212.23|5212.23|5211.98|5211.98|0
1628515660000|2021-08-09 13:27:40|5212.62|5212.62|5212.41|5212.41|5212.84|5212.84|5212.41|5212.41|0
1628515670000|2021-08-09 13:27:50|5212.62|5212.62|5212.84|5212.84|5212.84|5212.84|5212.62|5212.62|0
1628515680000|2021-08-09 13:28:00|5213.13|5213.13|5213.5|5213.5|5213.5|5213.5|5212.55|5212.55|0
1628515690000|2021-08-09 13:28:10|5213.07|5213.07|5213.5|5213.5|5213.5|5213.5|5213.07|5213.07|0
1628515700000|2021-08-09 13:28:20|5213.72|5213.72|5213.96|5213.96|5213.96|5213.96|5213.72|5213.72|0
1628515710000|2021-08-09 13:28:30|5213.31|5213.31|5213.24|5213.24|5213.53|5213.53|5212.78|5212.78|0
1628515720000|2021-08-09 13:28:40|5213.45|5213.45|5213.45|5213.45|5213.45|5213.45|5213.45|5213.45|0
1628515740000|2021-08-09 13:29:00|5212.52|5212.52|5212.06|5212.06|5212.52|5212.52|5212.04|5212.04|0
1628515750000|2021-08-09 13:29:10|5212.49|5212.49|5213.13|5213.13|5213.13|5213.13|5212.06|5212.06|0
1628515760000|2021-08-09 13:29:20|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|0
1628515770000|2021-08-09 13:29:30|5213.93|5213.93|5214.4|5214.4|5214.4|5214.4|5213.93|5213.93|0
1628515780000|2021-08-09 13:29:40|5215.11|5215.11|5215.85|5215.85|5215.99|5215.99|5214.9|5214.9|0
1628515790000|2021-08-09 13:29:50|5216.13|5216.13|5213.42|5213.42|5220.57|5220.57|5213.42|5213.42|0
1628515800000|2021-08-09 13:30:00|5212.23|5212.23|5204.95|5204.95|5213.49|5213.49|5199.38|5199.38|0
1628515810000|2021-08-09 13:30:10|5204.24|5204.24|5206.71|5206.71|5209.49|5209.49|5204.14|5204.14|0
1628515820000|2021-08-09 13:30:20|5206.93|5206.93|5208.18|5208.18|5208.66|5208.66|5206.93|5206.93|0
1628515830000|2021-08-09 13:30:30|5207.89|5207.89|5207.97|5207.97|5210.41|5210.41|5207.6|5207.6|0
1628515840000|2021-08-09 13:30:40|5208.54|5208.54|5207.59|5207.59|5211.68|5211.68|5206.5|5206.5|0
1628515850000|2021-08-09 13:30:50|5208.28|5208.28|5213.87|5213.87|5213.89|5213.89|5208.28|5208.28|0
1628515860000|2021-08-09 13:31:00|5214.59|5214.59|5205.09|5205.09|5214.59|5214.59|5205.09|5205.09|0
1628515870000|2021-08-09 13:31:10|5204.66|5204.66|5207.73|5207.73|5207.73|5207.73|5202.83|5202.83|0
1628515880000|2021-08-09 13:31:20|5207.94|5207.94|5207.92|5207.92|5209.15|5209.15|5207.63|5207.63|0
1628515890000|2021-08-09 13:31:30|5207.63|5207.63|5203.7|5203.7|5207.92|5207.92|5202.98|5202.98|0
1628515900000|2021-08-09 13:31:40|5203.22|5203.22|5203.19|5203.19|5206.24|5206.24|5202.18|5202.18|0
1628515910000|2021-08-09 13:31:50|5202.69|5202.69|5205.64|5205.64|5205.64|5205.64|5202.69|5202.69|0
1628515920000|2021-08-09 13:32:00|5206.71|5206.71|5201.99|5201.99|5207.77|5207.77|5200.9|5200.9|0
1628515930000|2021-08-09 13:32:10|5202.42|5202.42|5202.81|5202.81|5202.81|5202.81|5201.94|5201.94|0
1628515940000|2021-08-09 13:32:20|5202.6|5202.6|5197.58|5197.58|5202.6|5202.6|5197.58|5197.58|0
1628515950000|2021-08-09 13:32:30|5196.79|5196.79|5195.67|5195.67|5196.79|5196.79|5194.25|5194.25|0
1628515960000|2021-08-09 13:32:40|5196.68|5196.68|5196.9|5196.9|5199.02|5199.02|5196.68|5196.68|0
1628515970000|2021-08-09 13:32:50|5197.77|5197.77|5196.9|5196.9|5197.77|5197.77|5196.18|5196.18|0
1628515980000|2021-08-09 13:33:00|5197.19|5197.19|5196.06|5196.06|5197.19|5197.19|5193.84|5193.84|0
1628515990000|2021-08-09 13:33:10|5195.49|5195.49|5192.61|5192.61|5196.93|5196.93|5192.61|5192.61|0
1628516000000|2021-08-09 13:33:20|5192.32|5192.32|5194.69|5194.69|5195.2|5195.2|5192.29|5192.29|0
1628516010000|2021-08-09 13:33:30|5194.98|5194.98|5195.18|5195.18|5195.18|5195.18|5194.96|5194.96|0
1628516020000|2021-08-09 13:33:40|5196.05|5196.05|5196.98|5196.98|5196.98|5196.98|5196.05|5196.05|0
1628516030000|2021-08-09 13:33:50|5197.93|5197.93|5197.72|5197.72|5197.93|5197.93|5197.43|5197.43|0
1628516040000|2021-08-09 13:34:00|5197.93|5197.93|5199.29|5199.29|5199.58|5199.58|5197.93|5197.93|0
1628516050000|2021-08-09 13:34:10|5199.58|5199.58|5199.8|5199.8|5199.8|5199.8|5199.58|5199.58|0
1628516060000|2021-08-09 13:34:20|5200.37|5200.37|5200.37|5200.37|5200.95|5200.95|5200.37|5200.37|0
1628516070000|2021-08-09 13:34:30|5201.09|5201.09|5200.59|5200.59|5201.09|5201.09|5200.3|5200.3|0
1628516080000|2021-08-09 13:34:40|5200.11|5200.11|5194.64|5194.64|5200.32|5200.32|5194.64|5194.64|0
1628516090000|2021-08-09 13:34:50|5194.21|5194.21|5194.19|5194.19|5195.22|5195.22|5194.19|5194.19|0
1628516100000|2021-08-09 13:35:00|5193.43|5193.43|5192.05|5192.05|5193.43|5193.43|5191.25|5191.25|0
1628516110000|2021-08-09 13:35:10|5193.8|5193.8|5200.87|5200.87|5201.16|5201.16|5193.8|5193.8|0
1628516120000|2021-08-09 13:35:20|5201.34|5201.34|5201.49|5201.49|5203.54|5203.54|5201.34|5201.34|0
1628516130000|2021-08-09 13:35:30|5202.36|5202.36|5202.47|5202.47|5203.05|5203.05|5202.18|5202.18|0
1628516140000|2021-08-09 13:35:40|5203.19|5203.19|5205.23|5205.23|5205.23|5205.23|5203.19|5203.19|0
1628516150000|2021-08-09 13:35:50|5205.47|5205.47|5207.91|5207.91|5207.91|5207.91|5205.04|5205.04|0
1628516160000|2021-08-09 13:36:00|5207.89|5207.89|5214.59|5214.59|5214.59|5214.59|5207.89|5207.89|0
1628516170000|2021-08-09 13:36:10|5214.3|5214.3|5216.31|5216.31|5216.31|5216.31|5213.34|5213.34|0
1628516180000|2021-08-09 13:36:20|5216.02|5216.02|5217.81|5217.81|5217.81|5217.81|5215.01|5215.01|0
1628516190000|2021-08-09 13:36:30|5217.52|5217.52|5218.19|5218.19|5219.68|5219.68|5217.52|5217.52|0
1628516200000|2021-08-09 13:36:40|5217.9|5217.9|5217.04|5217.04|5218.45|5218.45|5216.73|5216.73|0
1628516210000|2021-08-09 13:36:50|5217.76|5217.76|5216.15|5216.15|5217.81|5217.81|5215.48|5215.48|0
1628516220000|2021-08-09 13:37:00|5216.16|5216.16|5211.49|5211.49|5216.18|5216.18|5211.49|5211.49|0
1628516230000|2021-08-09 13:37:10|5211.92|5211.92|5215.93|5215.93|5215.93|5215.93|5210.72|5210.72|0
1628516240000|2021-08-09 13:37:20|5216.21|5216.21|5218.72|5218.72|5219.01|5219.01|5216.21|5216.21|0
1628516250000|2021-08-09 13:37:30|5218.69|5218.69|5218.86|5218.86|5219.44|5219.44|5217.98|5217.98|0
1628516260000|2021-08-09 13:37:40|5219.15|5219.15|5217.64|5217.64|5219.15|5219.15|5217.06|5217.06|0
1628516270000|2021-08-09 13:37:50|5217.35|5217.35|5217.08|5217.08|5217.38|5217.38|5216.8|5216.8|0
1628516280000|2021-08-09 13:38:00|5217.94|5217.94|5219.1|5219.1|5219.1|5219.1|5217.93|5217.93|0
1628516290000|2021-08-09 13:38:10|5219.18|5219.18|5222.54|5222.54|5223.04|5223.04|5219.18|5219.18|0
1628516300000|2021-08-09 13:38:20|5222.83|5222.83|5220.58|5220.58|5222.83|5222.83|5219.57|5219.57|0
1628516310000|2021-08-09 13:38:30|5220.82|5220.82|5219.97|5219.97|5221.06|5221.06|5219.54|5219.54|0
1628516320000|2021-08-09 13:38:40|5219.39|5219.39|5217.39|5217.39|5219.39|5219.39|5217.1|5217.1|0
1628516330000|2021-08-09 13:38:50|5217.31|5217.31|5216.43|5216.43|5217.31|5217.31|5216.43|5216.43|0
1628516340000|2021-08-09 13:39:00|5217.01|5217.01|5220.89|5220.89|5220.89|5220.89|5217.01|5217.01|0
1628516350000|2021-08-09 13:39:10|5221.1|5221.1|5221.12|5221.12|5221.55|5221.55|5221.1|5221.1|0
1628516360000|2021-08-09 13:39:20|5221.6|5221.6|5222.8|5222.8|5222.8|5222.8|5221.6|5221.6|0
1628516370000|2021-08-09 13:39:30|5223.08|5223.08|5224.22|5224.22|5224.51|5224.51|5223.08|5223.08|0
1628516380000|2021-08-09 13:39:40|5224.51|5224.51|5223.93|5223.93|5224.8|5224.8|5223.65|5223.65|0
1628516390000|2021-08-09 13:39:50|5223.65|5223.65|5225.93|5225.93|5225.93|5225.93|5222.16|5222.16|0
1628516400000|2021-08-09 13:40:00|5225.4|5225.4|5223.76|5223.76|5225.64|5225.64|5223.76|5223.76|0
1628516410000|2021-08-09 13:40:10|5223.47|5223.47|5218.85|5218.85|5223.47|5223.47|5218.85|5218.85|0
1628516420000|2021-08-09 13:40:20|5219.28|5219.28|5219.18|5219.18|5220.48|5220.48|5219.18|5219.18|0
1628516430000|2021-08-09 13:40:30|5217.75|5217.75|5217.72|5217.72|5217.75|5217.75|5216.28|5216.28|0
1628516440000|2021-08-09 13:40:40|5218.68|5218.68|5219.47|5219.47|5219.47|5219.47|5218.68|5218.68|0
1628516450000|2021-08-09 13:40:50|5218.97|5218.97|5218.89|5218.89|5219.18|5219.18|5218.89|5218.89|0
1628516460000|2021-08-09 13:41:00|5219.18|5219.18|5220.57|5220.57|5220.57|5220.57|5217.81|5217.81|0
1628516470000|2021-08-09 13:41:10|5221.29|5221.29|5217.81|5217.81|5221.29|5221.29|5217.81|5217.81|0
1628516480000|2021-08-09 13:41:20|5218.05|5218.05|5217.72|5217.72|5218.05|5218.05|5217.45|5217.45|0
1628516490000|2021-08-09 13:41:30|5217.29|5217.29|5218.64|5218.64|5218.64|5218.64|5217.29|5217.29|0
1628516500000|2021-08-09 13:41:40|5218.35|5218.35|5217.92|5217.92|5218.35|5218.35|5217.92|5217.92|0
1628516510000|2021-08-09 13:41:50|5218.21|5218.21|5218.21|5218.21|5218.85|5218.85|5218.21|5218.21|0
1628516520000|2021-08-09 13:42:00|5217.27|5217.27|5213.8|5213.8|5217.27|5217.27|5213.8|5213.8|0
1628516530000|2021-08-09 13:42:10|5213.22|5213.22|5212.53|5212.53|5213.22|5213.22|5212.29|5212.29|0
1628516540000|2021-08-09 13:42:20|5211.37|5211.37|5214.76|5214.76|5214.76|5214.76|5211.37|5211.37|0
1628516550000|2021-08-09 13:42:30|5214.3|5214.3|5214.38|5214.38|5214.38|5214.38|5213.51|5213.51|0
1628516560000|2021-08-09 13:42:40|5214.61|5214.61|5214.33|5214.33|5214.61|5214.61|5214.33|5214.33|0
1628516570000|2021-08-09 13:42:50|5214.54|5214.54|5215.67|5215.67|5215.96|5215.96|5214.41|5214.41|0
1628516580000|2021-08-09 13:43:00|5216.43|5216.43|5219.63|5219.63|5219.63|5219.63|5216.43|5216.43|0
1628516590000|2021-08-09 13:43:10|5220.15|5220.15|5220.17|5220.17|5220.17|5220.17|5219.72|5219.72|0
1628516600000|2021-08-09 13:43:20|5221.04|5221.04|5221.06|5221.06|5221.35|5221.35|5221.04|5221.04|0
1628516610000|2021-08-09 13:43:30|5221.28|5221.28|5221.83|5221.83|5221.9|5221.9|5221.28|5221.28|0
1628516620000|2021-08-09 13:43:40|5222.12|5222.12|5222.04|5222.04|5222.33|5222.33|5222.04|5222.04|0
1628516630000|2021-08-09 13:43:50|5223|5223|5222.69|5222.69|5223|5223|5222.69|5222.69|0
1628516640000|2021-08-09 13:44:00|5222.61|5222.61|5223.58|5223.58|5223.58|5223.58|5222.57|5222.57|0
1628516650000|2021-08-09 13:44:10|5223|5223|5223|5223|5223|5223|5223|5223|0
1628516660000|2021-08-09 13:44:20|5223.44|5223.44|5225.98|5225.98|5225.98|5225.98|5223.44|5223.44|0
1628516670000|2021-08-09 13:44:30|5226.27|5226.27|5226.88|5226.88|5227.21|5227.21|5226.27|5226.27|0
1628516680000|2021-08-09 13:44:40|5227.46|5227.46|5227.63|5227.63|5227.63|5227.63|5227.28|5227.28|0
1628516690000|2021-08-09 13:44:50|5227.34|5227.34|5228.74|5228.74|5228.74|5228.74|5227.34|5227.34|0
1628516700000|2021-08-09 13:45:00|5229.32|5229.32|5228.84|5228.84|5229.9|5229.9|5228.81|5228.81|0
1628516710000|2021-08-09 13:45:10|5229.56|5229.56|5230.47|5230.47|5230.52|5230.52|5229.56|5229.56|0
1628516720000|2021-08-09 13:45:20|5230.49|5230.49|5230.61|5230.61|5230.61|5230.61|5229.77|5229.77|0
1628516730000|2021-08-09 13:45:30|5231.32|5231.32|5232.93|5232.93|5233.72|5233.72|5231.32|5231.32|0
1628516740000|2021-08-09 13:45:40|5232.21|5232.21|5234.37|5234.37|5234.37|5234.37|5232.21|5232.21|0
1628516750000|2021-08-09 13:45:50|5234.13|5234.13|5234.14|5234.14|5234.14|5234.14|5234.13|5234.13|0
1628516760000|2021-08-09 13:46:00|5234.2|5234.2|5234.99|5234.99|5234.99|5234.99|5234.2|5234.2|0
1628516770000|2021-08-09 13:46:10|5234.77|5234.77|5233.05|5233.05|5234.77|5234.77|5232.76|5232.76|0
1628516780000|2021-08-09 13:46:20|5232.76|5232.76|5232.59|5232.59|5232.76|5232.76|5231.94|5231.94|0
1628516790000|2021-08-09 13:46:30|5233.17|5233.17|5235.26|5235.26|5235.84|5235.84|5233.17|5233.17|0
1628516800000|2021-08-09 13:46:40|5234.25|5234.25|5232.96|5232.96|5234.54|5234.54|5232.96|5232.96|0
1628516810000|2021-08-09 13:46:50|5232.67|5232.67|5232.38|5232.38|5232.67|5232.67|5232.38|5232.38|0
1628516820000|2021-08-09 13:47:00|5231.51|5231.51|5232.16|5232.16|5232.67|5232.67|5231.51|5231.51|0
1628516830000|2021-08-09 13:47:10|5231.95|5231.95|5229.82|5229.82|5231.95|5231.95|5229.53|5229.53|0
1628516840000|2021-08-09 13:47:20|5230.11|5230.11|5230.54|5230.54|5230.54|5230.54|5230.11|5230.11|0
1628516850000|2021-08-09 13:47:30|5229.89|5229.89|5229.6|5229.6|5229.89|5229.89|5229.6|5229.6|0
1628516860000|2021-08-09 13:47:40|5230.08|5230.08|5229.33|5229.33|5230.08|5230.08|5229.33|5229.33|0
1628516870000|2021-08-09 13:47:50|5229.62|5229.62|5228.15|5228.15|5229.62|5229.62|5228.15|5228.15|0
1628516880000|2021-08-09 13:48:00|5228.09|5228.09|5227.8|5227.8|5228.09|5228.09|5227.51|5227.51|0
1628516890000|2021-08-09 13:48:10|5227.51|5227.51|5230.48|5230.48|5230.98|5230.98|5227.51|5227.51|0
1628516900000|2021-08-09 13:48:20|5230.19|5230.19|5229.76|5229.76|5230.19|5230.19|5229.76|5229.76|0
1628516910000|2021-08-09 13:48:30|5229.97|5229.97|5230.48|5230.48|5230.48|5230.48|5229.97|5229.97|0
1628516920000|2021-08-09 13:48:40|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|0
1628516930000|2021-08-09 13:48:50|5231.2|5231.2|5231.75|5231.75|5231.75|5231.75|5231.17|5231.17|0
1628516940000|2021-08-09 13:49:00|5231.47|5231.47|5228.14|5228.14|5231.47|5231.47|5227.82|5227.82|0
1628516950000|2021-08-09 13:49:10|5227.69|5227.69|5226.32|5226.32|5227.69|5227.69|5226.32|5226.32|0
1628516960000|2021-08-09 13:49:20|5225.84|5225.84|5225.55|5225.55|5226.37|5226.37|5224.16|5224.16|0
1628516970000|2021-08-09 13:49:30|5222.94|5222.94|5222.24|5222.24|5222.98|5222.98|5221.47|5221.47|0
1628516980000|2021-08-09 13:49:40|5222|5222|5223.23|5223.23|5223.23|5223.23|5221.06|5221.06|0
1628516990000|2021-08-09 13:49:50|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|0
1628517000000|2021-08-09 13:50:00|5222.01|5222.01|5222.38|5222.38|5222.95|5222.95|5221.37|5221.37|0
1628517010000|2021-08-09 13:50:10|5221.94|5221.94|5218.95|5218.95|5221.94|5221.94|5218.95|5218.95|0
1628517020000|2021-08-09 13:50:20|5219.17|5219.17|5217.82|5217.82|5219.17|5219.17|5217.82|5217.82|0
1628517030000|2021-08-09 13:50:30|5217.24|5217.24|5219.72|5219.72|5219.94|5219.94|5217.24|5217.24|0
1628517040000|2021-08-09 13:50:40|5219.48|5219.48|5222|5222|5222|5222|5219.48|5219.48|0
1628517050000|2021-08-09 13:50:50|5222.22|5222.22|5226.78|5226.78|5226.78|5226.78|5222.22|5222.22|0
1628517060000|2021-08-09 13:51:00|5226.49|5226.49|5225.91|5225.91|5226.64|5226.64|5225.91|5225.91|0
1628517070000|2021-08-09 13:51:10|5225.69|5225.69|5222.6|5222.6|5225.69|5225.69|5222.38|5222.38|0
1628517080000|2021-08-09 13:51:20|5222.81|5222.81|5225.59|5225.59|5225.59|5225.59|5222.81|5222.81|0
1628517090000|2021-08-09 13:51:30|5226.17|5226.17|5224.42|5224.42|5226.17|5226.17|5224.42|5224.42|0
1628517100000|2021-08-09 13:51:40|5224.63|5224.63|5222.38|5222.38|5224.63|5224.63|5222.38|5222.38|0
1628517110000|2021-08-09 13:51:50|5222.67|5222.67|5221.36|5221.36|5222.85|5222.85|5221.36|5221.36|0
1628517120000|2021-08-09 13:52:00|5221.07|5221.07|5217.25|5217.25|5221.07|5221.07|5217.01|5217.01|0
1628517130000|2021-08-09 13:52:10|5216.96|5216.96|5215.38|5215.38|5216.96|5216.96|5215.38|5215.38|0
1628517140000|2021-08-09 13:52:20|5215.67|5215.67|5214.81|5214.81|5215.67|5215.67|5214.81|5214.81|0
1628517150000|2021-08-09 13:52:30|5215.1|5215.1|5214.84|5214.84|5215.1|5215.1|5214.63|5214.63|0
1628517160000|2021-08-09 13:52:40|5215.73|5215.73|5217.14|5217.14|5217.14|5217.14|5215.73|5215.73|0
1628517170000|2021-08-09 13:52:50|5217.43|5217.43|5215.2|5215.2|5217.43|5217.43|5215.2|5215.2|0
1628517180000|2021-08-09 13:53:00|5214.24|5214.24|5212.71|5212.71|5214.24|5214.24|5212.71|5212.71|0
1628517190000|2021-08-09 13:53:10|5211.99|5211.99|5211.31|5211.31|5212.23|5212.23|5208.72|5208.72|0
1628517200000|2021-08-09 13:53:20|5211.96|5211.96|5212.76|5212.76|5213.01|5213.01|5211.96|5211.96|0
1628517210000|2021-08-09 13:53:30|5212.97|5212.97|5213.26|5213.26|5213.26|5213.26|5212.68|5212.68|0
1628517220000|2021-08-09 13:53:40|5212.76|5212.76|5212.97|5212.97|5212.97|5212.97|5212.76|5212.76|0
1628517230000|2021-08-09 13:53:50|5212.68|5212.68|5214.48|5214.48|5214.48|5214.48|5212.68|5212.68|0
1628517240000|2021-08-09 13:54:00|5214.27|5214.27|5214.49|5214.49|5214.59|5214.59|5213.8|5213.8|0
1628517250000|2021-08-09 13:54:10|5213.58|5213.58|5212.91|5212.91|5213.58|5213.58|5212.86|5212.86|0
1628517260000|2021-08-09 13:54:20|5212.34|5212.34|5212.76|5212.76|5212.76|5212.76|5212.34|5212.34|0
1628517270000|2021-08-09 13:54:30|5213.27|5213.27|5214.82|5214.82|5214.85|5214.85|5213.27|5213.27|0
1628517280000|2021-08-09 13:54:40|5214.77|5214.77|5213.02|5213.02|5214.77|5214.77|5213.02|5213.02|0
1628517290000|2021-08-09 13:54:50|5212.44|5212.44|5211.78|5211.78|5212.5|5212.5|5211.78|5211.78|0
1628517300000|2021-08-09 13:55:00|5212.36|5212.36|5208.02|5208.02|5212.36|5212.36|5206.68|5206.68|0
1628517310000|2021-08-09 13:55:10|5207.59|5207.59|5205.87|5205.87|5207.81|5207.81|5205.87|5205.87|0
1628517320000|2021-08-09 13:55:20|5205.86|5205.86|5207.92|5207.92|5209.07|5209.07|5205.86|5205.86|0
1628517330000|2021-08-09 13:55:30|5206.91|5206.91|5206.75|5206.75|5207.33|5207.33|5206.41|5206.41|0
1628517340000|2021-08-09 13:55:40|5207.76|5207.76|5208.63|5208.63|5208.63|5208.63|5207.76|5207.76|0
1628517350000|2021-08-09 13:55:50|5207.69|5207.69|5211.4|5211.4|5212.04|5212.04|5207.69|5207.69|0
1628517360000|2021-08-09 13:56:00|5211.69|5211.69|5214.39|5214.39|5214.39|5214.39|5211.69|5211.69|0
1628517370000|2021-08-09 13:56:10|5214.97|5214.97|5213.65|5213.65|5215.01|5215.01|5213.65|5213.65|0
1628517380000|2021-08-09 13:56:20|5216.66|5216.66|5217.21|5217.21|5217.21|5217.21|5216.63|5216.63|0
1628517390000|2021-08-09 13:56:30|5217.64|5217.64|5219.22|5219.22|5219.22|5219.22|5217.64|5217.64|0
1628517400000|2021-08-09 13:56:40|5217.88|5217.88|5219.27|5219.27|5219.27|5219.27|5217.88|5217.88|0
1628517410000|2021-08-09 13:56:50|5218.98|5218.98|5218.79|5218.79|5218.98|5218.98|5218.36|5218.36|0
1628517420000|2021-08-09 13:57:00|5218.82|5218.82|5218.5|5218.5|5219.11|5219.11|5218.5|5218.5|0
1628517430000|2021-08-09 13:57:10|5218.79|5218.79|5217.54|5217.54|5218.79|5218.79|5217.54|5217.54|0
1628517440000|2021-08-09 13:57:20|5217.83|5217.83|5216.57|5216.57|5217.83|5217.83|5216.53|5216.53|0
1628517450000|2021-08-09 13:57:30|5216.55|5216.55|5217.65|5217.65|5217.86|5217.86|5215.27|5215.27|0
1628517460000|2021-08-09 13:57:40|5217.36|5217.36|5217.8|5217.8|5217.8|5217.8|5217.36|5217.36|0
1628517470000|2021-08-09 13:57:50|5218.02|5218.02|5222.5|5222.5|5222.5|5222.5|5218.02|5218.02|0
1628517480000|2021-08-09 13:58:00|5221.64|5221.64|5219.31|5219.31|5221.64|5221.64|5219.26|5219.26|0
1628517490000|2021-08-09 13:58:10|5219.6|5219.6|5221.15|5221.15|5221.15|5221.15|5219.6|5219.6|0
1628517500000|2021-08-09 13:58:20|5221.1|5221.1|5221.1|5221.1|5221.38|5221.38|5220.81|5220.81|0
1628517510000|2021-08-09 13:58:30|5221.41|5221.41|5222.46|5222.46|5222.46|5222.46|5221.41|5221.41|0
1628517520000|2021-08-09 13:58:40|5222.48|5222.48|5224.18|5224.18|5224.18|5224.18|5222.46|5222.46|0
1628517530000|2021-08-09 13:58:50|5224.4|5224.4|5225.63|5225.63|5225.63|5225.63|5224.4|5224.4|0
1628517540000|2021-08-09 13:59:00|5225.92|5225.92|5222.49|5222.49|5225.92|5225.92|5222.49|5222.49|0
1628517550000|2021-08-09 13:59:10|5222.2|5222.2|5222.63|5222.63|5222.63|5222.63|5221.91|5221.91|0
1628517560000|2021-08-09 13:59:20|5222.65|5222.65|5222.86|5222.86|5223.15|5223.15|5222.28|5222.28|0
1628517570000|2021-08-09 13:59:30|5223.34|5223.34|5222.6|5222.6|5223.34|5223.34|5222.02|5222.02|0
1628517580000|2021-08-09 13:59:40|5222.31|5222.31|5222.29|5222.29|5222.65|5222.65|5222.07|5222.07|0
1628517590000|2021-08-09 13:59:50|5222.25|5222.25|5221.79|5221.79|5222.25|5222.25|5221.79|5221.79|0
1628517600000|2021-08-09 14:00:00|5221.82|5221.82|5221.74|5221.74|5222.61|5222.61|5221.74|5221.74|0
1628517610000|2021-08-09 14:00:10|5222.03|5222.03|5221.74|5221.74|5222.03|5222.03|5221|5221|0
1628517620000|2021-08-09 14:00:20|5222.32|5222.32|5221.34|5221.34|5222.56|5222.56|5221.34|5221.34|0
1628517630000|2021-08-09 14:00:30|5221.12|5221.12|5220.01|5220.01|5221.86|5221.86|5220.01|5220.01|0
1628517640000|2021-08-09 14:00:40|5219.29|5219.29|5219.24|5219.24|5219.29|5219.29|5218|5218|0
1628517650000|2021-08-09 14:00:50|5219.53|5219.53|5218.9|5218.9|5219.53|5219.53|5218.9|5218.9|0
1628517660000|2021-08-09 14:01:00|5219.14|5219.14|5224.17|5224.17|5224.81|5224.81|5219.14|5219.14|0
1628517670000|2021-08-09 14:01:10|5223.5|5223.5|5222.15|5222.15|5223.5|5223.5|5222.15|5222.15|0
1628517680000|2021-08-09 14:01:20|5222.44|5222.44|5222.44|5222.44|5222.44|5222.44|5222.44|5222.44|0
1628517690000|2021-08-09 14:01:30|5222.23|5222.23|5223.57|5223.57|5223.57|5223.57|5222.23|5222.23|0
1628517700000|2021-08-09 14:01:40|5224.45|5224.45|5224.17|5224.17|5224.96|5224.96|5223.59|5223.59|0
1628517710000|2021-08-09 14:01:50|5224.46|5224.46|5225.51|5225.51|5225.51|5225.51|5224.46|5224.46|0
1628517720000|2021-08-09 14:02:00|5225.22|5225.22|5223.88|5223.88|5225.22|5225.22|5223.88|5223.88|0
1628517730000|2021-08-09 14:02:10|5221.63|5221.63|5221.52|5221.52|5222.4|5222.4|5221.2|5221.2|0
1628517740000|2021-08-09 14:02:20|5221.28|5221.28|5221.4|5221.4|5221.4|5221.4|5220.83|5220.83|0
1628517750000|2021-08-09 14:02:30|5220.54|5220.54|5219.72|5219.72|5220.54|5220.54|5219.72|5219.72|0
1628517760000|2021-08-09 14:02:40|5218.43|5218.43|5219.03|5219.03|5219.36|5219.36|5218.43|5218.43|0
1628517770000|2021-08-09 14:02:50|5219.83|5219.83|5221.13|5221.13|5221.13|5221.13|5219.83|5219.83|0
1628517780000|2021-08-09 14:03:00|5220.84|5220.84|5218.88|5218.88|5220.84|5220.84|5218.88|5218.88|0
1628517790000|2021-08-09 14:03:10|5218.59|5218.59|5215.2|5215.2|5218.59|5218.59|5214.41|5214.41|0
1628517800000|2021-08-09 14:03:20|5215.78|5215.78|5216.23|5216.23|5216.66|5216.66|5215.18|5215.18|0
1628517810000|2021-08-09 14:03:30|5216.66|5216.66|5217.48|5217.48|5217.72|5217.72|5216.66|5216.66|0
1628517820000|2021-08-09 14:03:40|5217.52|5217.52|5217.56|5217.56|5217.77|5217.77|5217.52|5217.52|0
1628517830000|2021-08-09 14:03:50|5218.49|5218.49|5220.84|5220.84|5220.84|5220.84|5218.49|5218.49|0
1628517840000|2021-08-09 14:04:00|5220.86|5220.86|5221.43|5221.43|5221.43|5221.43|5220.86|5220.86|0
1628517850000|2021-08-09 14:04:10|5220.85|5220.85|5219.32|5219.32|5220.85|5220.85|5219.32|5219.32|0
1628517860000|2021-08-09 14:04:20|5219.03|5219.03|5216.61|5216.61|5219.1|5219.1|5216.61|5216.61|0
1628517870000|2021-08-09 14:04:30|5216.9|5216.9|5216.34|5216.34|5217.16|5217.16|5216.34|5216.34|0
1628517880000|2021-08-09 14:04:40|5216.63|5216.63|5216.34|5216.34|5216.63|5216.63|5216.34|5216.34|0
1628517890000|2021-08-09 14:04:50|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|0
1628517900000|2021-08-09 14:05:00|5215.62|5215.62|5218.28|5218.28|5218.28|5218.28|5215.62|5215.62|0
1628517910000|2021-08-09 14:05:10|5217.99|5217.99|5217.27|5217.27|5217.99|5217.99|5217.27|5217.27|0
1628517920000|2021-08-09 14:05:20|5216.79|5216.79|5218.57|5218.57|5218.58|5218.58|5216.79|5216.79|0
1628517930000|2021-08-09 14:05:30|5218.78|5218.78|5219.3|5219.3|5219.3|5219.3|5218.78|5218.78|0
1628517940000|2021-08-09 14:05:40|5219.26|5219.26|5219.58|5219.58|5219.58|5219.58|5218.8|5218.8|0
1628517950000|2021-08-09 14:05:50|5220.77|5220.77|5220.77|5220.77|5221.06|5221.06|5220.77|5220.77|0
1628517960000|2021-08-09 14:06:00|5220.48|5220.48|5217.48|5217.48|5220.48|5220.48|5215.91|5215.91|0
1628517970000|2021-08-09 14:06:10|5217.01|5217.01|5217.3|5217.3|5217.3|5217.3|5216.72|5216.72|0
1628517980000|2021-08-09 14:06:20|5217.59|5217.59|5219.03|5219.03|5219.31|5219.31|5217.59|5217.59|0
1628517990000|2021-08-09 14:06:30|5218.74|5218.74|5217.73|5217.73|5218.74|5218.74|5217.73|5217.73|0
1628518000000|2021-08-09 14:06:40|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|0
1628518010000|2021-08-09 14:06:50|5217.87|5217.87|5217.77|5217.77|5218.31|5218.31|5217.32|5217.32|0
1628518020000|2021-08-09 14:07:00|5217.29|5217.29|5214.61|5214.61|5217.29|5217.29|5214.61|5214.61|0
1628518030000|2021-08-09 14:07:10|5214.82|5214.82|5215.04|5215.04|5215.04|5215.04|5214.82|5214.82|0
1628518040000|2021-08-09 14:07:20|5214.82|5214.82|5215.11|5215.11|5215.33|5215.33|5214.82|5214.82|0
1628518050000|2021-08-09 14:07:30|5214.87|5214.87|5213.31|5213.31|5215.38|5215.38|5213.31|5213.31|0
1628518060000|2021-08-09 14:07:40|5213.36|5213.36|5211.53|5211.53|5213.36|5213.36|5211.53|5211.53|0
1628518070000|2021-08-09 14:07:50|5211.24|5211.24|5206.79|5206.79|5211.24|5211.24|5206.79|5206.79|0
1628518080000|2021-08-09 14:08:00|5207.37|5207.37|5210.48|5210.48|5210.48|5210.48|5207.37|5207.37|0
1628518090000|2021-08-09 14:08:10|5211.2|5211.2|5209.79|5209.79|5211.2|5211.2|5209.79|5209.79|0
1628518100000|2021-08-09 14:08:20|5210.08|5210.08|5210.29|5210.29|5210.29|5210.29|5210.08|5210.08|0
1628518110000|2021-08-09 14:08:30|5210.27|5210.27|5212.28|5212.28|5212.28|5212.28|5210.27|5210.27|0
1628518120000|2021-08-09 14:08:40|5213.43|5213.43|5212.87|5212.87|5213.43|5213.43|5212.57|5212.57|0
1628518130000|2021-08-09 14:08:50|5212.58|5212.58|5211.79|5211.79|5212.59|5212.59|5211.52|5211.52|0
1628518140000|2021-08-09 14:09:00|5211.77|5211.77|5211.05|5211.05|5211.77|5211.77|5211.05|5211.05|0
1628518150000|2021-08-09 14:09:10|5211.33|5211.33|5213.61|5213.61|5213.61|5213.61|5211.33|5211.33|0
1628518160000|2021-08-09 14:09:20|5213.32|5213.32|5213.08|5213.08|5213.32|5213.32|5213.08|5213.08|0
1628518170000|2021-08-09 14:09:30|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|5213.29|0
1628518180000|2021-08-09 14:09:40|5213.34|5213.34|5213.35|5213.35|5213.35|5213.35|5213.34|5213.34|0
1628518190000|2021-08-09 14:09:50|5214.07|5214.07|5212.92|5212.92|5214.79|5214.79|5212.39|5212.39|0
1628518200000|2021-08-09 14:10:00|5212.7|5212.7|5210.97|5210.97|5212.7|5212.7|5210.97|5210.97|0
1628518210000|2021-08-09 14:10:10|5211.18|5211.18|5210.68|5210.68|5211.47|5211.47|5210.68|5210.68|0
1628518220000|2021-08-09 14:10:20|5210.46|5210.46|5211.67|5211.67|5211.67|5211.67|5210.46|5210.46|0
1628518230000|2021-08-09 14:10:30|5212.39|5212.39|5212.1|5212.1|5212.39|5212.39|5211.81|5211.81|0
1628518240000|2021-08-09 14:10:40|5211.81|5211.81|5210.88|5210.88|5211.81|5211.81|5210.88|5210.88|0
1628518250000|2021-08-09 14:10:50|5210.59|5210.59|5208.73|5208.73|5210.59|5210.59|5208.45|5208.45|0
1628518260000|2021-08-09 14:11:00|5209.02|5209.02|5208.45|5208.45|5209.07|5209.07|5208.45|5208.45|0
1628518270000|2021-08-09 14:11:10|5208.21|5208.21|5203.67|5203.67|5208.21|5208.21|5203.67|5203.67|0
1628518280000|2021-08-09 14:11:20|5203.66|5203.66|5203.38|5203.38|5203.66|5203.66|5203.09|5203.09|0
1628518290000|2021-08-09 14:11:30|5203.48|5203.48|5202.22|5202.22|5203.48|5203.48|5202.22|5202.22|0
1628518300000|2021-08-09 14:11:40|5202.2|5202.2|5201.14|5201.14|5202.2|5202.2|5199.58|5199.58|0
1628518310000|2021-08-09 14:11:50|5201.43|5201.43|5201.09|5201.09|5201.43|5201.43|5200.31|5200.31|0
1628518320000|2021-08-09 14:12:00|5201.12|5201.12|5199.8|5199.8|5201.12|5201.12|5199.8|5199.8|0
1628518330000|2021-08-09 14:12:10|5199.57|5199.57|5199.57|5199.57|5199.57|5199.57|5199.57|5199.57|0
1628518340000|2021-08-09 14:12:20|5198.9|5198.9|5199.2|5199.2|5199.2|5199.2|5198.61|5198.61|0
1628518350000|2021-08-09 14:12:30|5199.21|5199.21|5201.51|5201.51|5201.51|5201.51|5199.21|5199.21|0
1628518360000|2021-08-09 14:12:40|5202.35|5202.35|5203.62|5203.62|5203.62|5203.62|5202.35|5202.35|0
1628518370000|2021-08-09 14:12:50|5203.64|5203.64|5202.11|5202.11|5203.64|5203.64|5202.08|5202.08|0
1628518380000|2021-08-09 14:13:00|5202.88|5202.88|5203.53|5203.53|5203.53|5203.53|5202.3|5202.3|0
1628518390000|2021-08-09 14:13:10|5203.76|5203.76|5204.05|5204.05|5204.05|5204.05|5203.76|5203.76|0
1628518400000|2021-08-09 14:13:20|5204.02|5204.02|5200.95|5200.95|5204.02|5204.02|5200.37|5200.37|0
1628518410000|2021-08-09 14:13:30|5201.38|5201.38|5202.67|5202.67|5202.89|5202.89|5201.38|5201.38|0
1628518420000|2021-08-09 14:13:40|5202.38|5202.38|5202.64|5202.64|5202.64|5202.64|5202.38|5202.38|0
1628518430000|2021-08-09 14:13:50|5202.43|5202.43|5201.71|5201.71|5202.43|5202.43|5201.49|5201.49|0
1628518440000|2021-08-09 14:14:00|5202.21|5202.21|5202.72|5202.72|5202.72|5202.72|5202.21|5202.21|0
1628518450000|2021-08-09 14:14:10|5202.24|5202.24|5202.43|5202.43|5202.43|5202.43|5201.66|5201.66|0
1628518460000|2021-08-09 14:14:20|5201.74|5201.74|5201.94|5201.94|5202.21|5202.21|5201.74|5201.74|0
1628518470000|2021-08-09 14:14:30|5201.95|5201.95|5201.55|5201.55|5202.24|5202.24|5201.55|5201.55|0
1628518490000|2021-08-09 14:14:50|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|0
1628518500000|2021-08-09 14:15:00|5202.51|5202.51|5201.3|5201.3|5202.53|5202.53|5201.3|5201.3|0
1628518510000|2021-08-09 14:15:10|5201.59|5201.59|5202.29|5202.29|5202.29|5202.29|5201.57|5201.57|0
1628518520000|2021-08-09 14:15:20|5202|5202|5202.01|5202.01|5202.01|5202.01|5202|5202|0
1628518530000|2021-08-09 14:15:30|5202.06|5202.06|5199.85|5199.85|5202.07|5202.07|5199.85|5199.85|0
1628518540000|2021-08-09 14:15:40|5199.81|5199.81|5197.68|5197.68|5199.81|5199.81|5197.68|5197.68|0
1628518550000|2021-08-09 14:15:50|5197.39|5197.39|5197.29|5197.29|5198.16|5198.16|5197.29|5197.29|0
1628518560000|2021-08-09 14:16:00|5197.07|5197.07|5197.05|5197.05|5198.06|5198.06|5197.05|5197.05|0
1628518570000|2021-08-09 14:16:10|5197.63|5197.63|5197.18|5197.18|5198.41|5198.41|5197.18|5197.18|0
1628518580000|2021-08-09 14:16:20|5196.89|5196.89|5195.77|5195.77|5196.89|5196.89|5195.23|5195.23|0
1628518590000|2021-08-09 14:16:30|5196.06|5196.06|5196.97|5196.97|5197.21|5197.21|5196.06|5196.06|0
1628518600000|2021-08-09 14:16:40|5197.21|5197.21|5196.49|5196.49|5197.21|5197.21|5196.49|5196.49|0
1628518610000|2021-08-09 14:16:50|5196.2|5196.2|5196.72|5196.72|5196.76|5196.76|5196.18|5196.18|0
1628518620000|2021-08-09 14:17:00|5196.69|5196.69|5196.4|5196.4|5196.69|5196.69|5196.39|5196.39|0
1628518630000|2021-08-09 14:17:10|5197.57|5197.57|5196.84|5196.84|5197.59|5197.59|5196.84|5196.84|0
1628518640000|2021-08-09 14:17:20|5197.13|5197.13|5198.43|5198.43|5198.43|5198.43|5197.13|5197.13|0
1628518650000|2021-08-09 14:17:30|5198.14|5198.14|5198.38|5198.38|5198.38|5198.38|5198.14|5198.14|0
1628518660000|2021-08-09 14:17:40|5198.39|5198.39|5196.31|5196.31|5198.39|5198.39|5196.31|5196.31|0
1628518670000|2021-08-09 14:17:50|5194.87|5194.87|5193.79|5193.79|5194.87|5194.87|5193.79|5193.79|0
1628518680000|2021-08-09 14:18:00|5194.66|5194.66|5195.14|5195.14|5195.59|5195.59|5194.66|5194.66|0
1628518690000|2021-08-09 14:18:10|5195.43|5195.43|5196.56|5196.56|5197.09|5197.09|5195.43|5195.43|0
1628518700000|2021-08-09 14:18:20|5197.21|5197.21|5196.92|5196.92|5197.21|5197.21|5196.92|5196.92|0
1628518710000|2021-08-09 14:18:30|5196.89|5196.89|5196.87|5196.87|5196.89|5196.89|5196.87|5196.87|0
1628518720000|2021-08-09 14:18:40|5196.86|5196.86|5196.4|5196.4|5196.86|5196.86|5196.33|5196.33|0
1628518730000|2021-08-09 14:18:50|5195.49|5195.49|5196.28|5196.28|5196.28|5196.28|5195.49|5195.49|0
1628518740000|2021-08-09 14:19:00|5197|5197|5196.71|5196.71|5197|5197|5196.71|5196.71|0
1628518750000|2021-08-09 14:19:10|5196.68|5196.68|5197.21|5197.21|5197.21|5197.21|5196.68|5196.68|0
1628518760000|2021-08-09 14:19:20|5197.43|5197.43|5198.29|5198.29|5198.94|5198.94|5197.43|5197.43|0
1628518770000|2021-08-09 14:19:30|5198.58|5198.58|5198|5198|5198.58|5198.58|5198|5198|0
1628518780000|2021-08-09 14:19:40|5197.29|5197.29|5196.65|5196.65|5198.03|5198.03|5196.65|5196.65|0
1628518790000|2021-08-09 14:19:50|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|0
1628518800000|2021-08-09 14:20:00|5195.26|5195.26|5194.16|5194.16|5195.26|5195.26|5194.16|5194.16|0
1628518810000|2021-08-09 14:20:10|5195.03|5195.03|5196.56|5196.56|5196.56|5196.56|5195.03|5195.03|0
1628518820000|2021-08-09 14:20:20|5196.49|5196.49|5196.49|5196.49|5197.07|5197.07|5196.49|5196.49|0
1628518830000|2021-08-09 14:20:30|5196.97|5196.97|5196.97|5196.97|5196.97|5196.97|5196.97|5196.97|0
1628518840000|2021-08-09 14:20:40|5196.73|5196.73|5198.48|5198.48|5198.91|5198.91|5196.3|5196.3|0
1628518850000|2021-08-09 14:20:50|5198.19|5198.19|5195.56|5195.56|5198.19|5198.19|5195.56|5195.56|0
1628518860000|2021-08-09 14:21:00|5195.54|5195.54|5194.27|5194.27|5195.54|5195.54|5194.27|5194.27|0
1628518870000|2021-08-09 14:21:10|5194.25|5194.25|5194.25|5194.25|5194.25|5194.25|5194.25|5194.25|0
1628518880000|2021-08-09 14:21:20|5194.22|5194.22|5191.15|5191.15|5194.22|5194.22|5191.15|5191.15|0
1628518900000|2021-08-09 14:21:40|5191.23|5191.23|5190.08|5190.08|5191.27|5191.27|5188.93|5188.93|0
1628518920000|2021-08-09 14:22:00|5190.1|5190.1|5189.57|5189.57|5190.1|5190.1|5189.33|5189.33|0
1628518930000|2021-08-09 14:22:10|5189.86|5189.86|5190.58|5190.58|5190.58|5190.58|5189.86|5189.86|0
1628518940000|2021-08-09 14:22:20|5190.81|5190.81|5193.34|5193.34|5193.34|5193.34|5190.81|5190.81|0
1628518950000|2021-08-09 14:22:30|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|5193.81|0
1628518960000|2021-08-09 14:22:40|5193.6|5193.6|5194.03|5194.03|5194.03|5194.03|5193.6|5193.6|0
1628518970000|2021-08-09 14:22:50|5193.74|5193.74|5192.83|5192.83|5193.74|5193.74|5192.83|5192.83|0
1628518980000|2021-08-09 14:23:00|5193.55|5193.55|5193|5193|5193.76|5193.76|5192.78|5192.78|0
1628519000000|2021-08-09 14:23:20|5193.21|5193.21|5193.76|5193.76|5193.76|5193.76|5193.21|5193.21|0
1628519010000|2021-08-09 14:23:30|5194.19|5194.19|5193.76|5193.76|5194.19|5194.19|5193.76|5193.76|0
1628519020000|2021-08-09 14:23:40|5194.23|5194.23|5196.7|5196.7|5197.71|5197.71|5194.23|5194.23|0
1628519030000|2021-08-09 14:23:50|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|0
1628519040000|2021-08-09 14:24:00|5196.7|5196.7|5196.24|5196.24|5196.7|5196.7|5196.24|5196.24|0
1628519050000|2021-08-09 14:24:10|5195.95|5195.95|5195.66|5195.66|5195.95|5195.95|5195.66|5195.66|0
1628519060000|2021-08-09 14:24:20|5196.17|5196.17|5197.84|5197.84|5197.84|5197.84|5196.17|5196.17|0
1628519070000|2021-08-09 14:24:30|5199|5199|5197.65|5197.65|5199.72|5199.72|5197.65|5197.65|0
1628519080000|2021-08-09 14:24:40|5197.18|5197.18|5196.91|5196.91|5197.42|5197.42|5196.91|5196.91|0
1628519090000|2021-08-09 14:24:50|5196.95|5196.95|5196.41|5196.41|5197.2|5197.2|5196.41|5196.41|0
1628519100000|2021-08-09 14:25:00|5196.39|5196.39|5194.79|5194.79|5196.68|5196.68|5194.79|5194.79|0
1628519110000|2021-08-09 14:25:10|5194.36|5194.36|5193.58|5193.58|5194.36|5194.36|5193.58|5193.58|0
1628519130000|2021-08-09 14:25:30|5193.34|5193.34|5193.63|5193.63|5193.63|5193.63|5193.34|5193.34|0
1628519140000|2021-08-09 14:25:40|5193.87|5193.87|5194.66|5194.66|5194.66|5194.66|5192.96|5192.96|0
1628519150000|2021-08-09 14:25:50|5194.38|5194.38|5195.41|5195.41|5195.41|5195.41|5194.38|5194.38|0
1628519160000|2021-08-09 14:26:00|5195.62|5195.62|5195.62|5195.62|5195.62|5195.62|5195.62|5195.62|0
1628519170000|2021-08-09 14:26:10|5195.91|5195.91|5196.74|5196.74|5196.74|5196.74|5195.91|5195.91|0
1628519180000|2021-08-09 14:26:20|5197.7|5197.7|5198.2|5198.2|5199.16|5199.16|5197.7|5197.7|0
1628519190000|2021-08-09 14:26:30|5197.91|5197.91|5196.19|5196.19|5197.91|5197.91|5196.19|5196.19|0
1628519200000|2021-08-09 14:26:40|5196.48|5196.48|5197.44|5197.44|5197.44|5197.44|5196.48|5196.48|0
1628519210000|2021-08-09 14:26:50|5197.87|5197.87|5197.89|5197.89|5198.4|5198.4|5197.87|5197.87|0
1628519220000|2021-08-09 14:27:00|5196.77|5196.77|5195.99|5195.99|5196.77|5196.77|5195.98|5195.98|0
1628519230000|2021-08-09 14:27:10|5196.02|5196.02|5195.44|5195.44|5196.02|5196.02|5195.44|5195.44|0
1628519240000|2021-08-09 14:27:20|5195.73|5195.73|5196.3|5196.3|5196.3|5196.3|5195.72|5195.72|0
1628519250000|2021-08-09 14:27:30|5196.78|5196.78|5197.07|5197.07|5197.07|5197.07|5196.78|5196.78|0
1628519260000|2021-08-09 14:27:40|5198.58|5198.58|5198.87|5198.87|5198.87|5198.87|5198.58|5198.58|0
1628519270000|2021-08-09 14:27:50|5198.44|5198.44|5197.16|5197.16|5198.87|5198.87|5197.16|5197.16|0
1628519280000|2021-08-09 14:28:00|5197.59|5197.59|5197.3|5197.3|5197.59|5197.59|5197.3|5197.3|0
1628519290000|2021-08-09 14:28:10|5197.54|5197.54|5196.63|5196.63|5197.54|5197.54|5196.63|5196.63|0
1628519300000|2021-08-09 14:28:20|5196.42|5196.42|5196.63|5196.63|5196.63|5196.63|5196.2|5196.2|0
1628519310000|2021-08-09 14:28:30|5196.92|5196.92|5196.42|5196.42|5196.92|5196.92|5196.42|5196.42|0
1628519320000|2021-08-09 14:28:40|5195.7|5195.7|5195.6|5195.6|5196.18|5196.18|5195.6|5195.6|0
1628519330000|2021-08-09 14:28:50|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|0
1628519340000|2021-08-09 14:29:00|5194.87|5194.87|5193.63|5193.63|5194.87|5194.87|5192.47|5192.47|0
1628519350000|2021-08-09 14:29:10|5193.56|5193.56|5193.51|5193.51|5193.56|5193.56|5193.22|5193.22|0
1628519360000|2021-08-09 14:29:20|5193.52|5193.52|5193.54|5193.54|5194.55|5194.55|5193.49|5193.49|0
1628519370000|2021-08-09 14:29:30|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|0
1628519380000|2021-08-09 14:29:40|5193.06|5193.06|5193.28|5193.28|5193.28|5193.28|5193.06|5193.06|0
1628519390000|2021-08-09 14:29:50|5193.31|5193.31|5193.8|5193.8|5193.8|5193.8|5193.29|5193.29|0
1628519400000|2021-08-09 14:30:00|5193.81|5193.81|5191.92|5191.92|5193.81|5193.81|5191.92|5191.92|0
1628519410000|2021-08-09 14:30:10|5190.7|5190.7|5189.46|5189.46|5190.7|5190.7|5189.46|5189.46|0
1628519420000|2021-08-09 14:30:20|5189.43|5189.43|5189.3|5189.3|5190.02|5190.02|5189.3|5189.3|0
1628519430000|2021-08-09 14:30:30|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|0
1628519440000|2021-08-09 14:30:40|5190.46|5190.46|5189.55|5189.55|5190.46|5190.46|5189.05|5189.05|0
1628519450000|2021-08-09 14:30:50|5189.12|5189.12|5191.18|5191.18|5191.18|5191.18|5189.12|5189.12|0
1628519460000|2021-08-09 14:31:00|5191.21|5191.21|5189.96|5189.96|5191.21|5191.21|5189.87|5189.87|0
1628519470000|2021-08-09 14:31:10|5190.2|5190.2|5190.39|5190.39|5190.41|5190.41|5190.2|5190.2|0
1628519480000|2021-08-09 14:31:20|5190.97|5190.97|5192.05|5192.05|5192.05|5192.05|5190.97|5190.97|0
1628519490000|2021-08-09 14:31:30|5192.91|5192.91|5192.43|5192.43|5192.91|5192.91|5192.43|5192.43|0
1628519500000|2021-08-09 14:31:40|5192.64|5192.64|5192.66|5192.66|5192.66|5192.66|5192.64|5192.64|0
1628519510000|2021-08-09 14:31:50|5192.65|5192.65|5192.95|5192.95|5192.95|5192.95|5192.65|5192.65|0
1628519520000|2021-08-09 14:32:00|5193.24|5193.24|5195.61|5195.61|5195.61|5195.61|5193.24|5193.24|0
1628519530000|2021-08-09 14:32:10|5195.33|5195.33|5197.98|5197.98|5197.98|5197.98|5195.33|5195.33|0
1628519540000|2021-08-09 14:32:20|5197.7|5197.7|5197.22|5197.22|5197.7|5197.7|5197.22|5197.22|0
1628519550000|2021-08-09 14:32:30|5196.93|5196.93|5194.76|5194.76|5196.93|5196.93|5194.72|5194.72|0
1628519560000|2021-08-09 14:32:40|5194.47|5194.47|5194.52|5194.52|5194.52|5194.52|5193.95|5193.95|0
1628519570000|2021-08-09 14:32:50|5194.56|5194.56|5194.8|5194.8|5194.8|5194.8|5194.56|5194.56|0
1628519580000|2021-08-09 14:33:00|5194.76|5194.76|5195.74|5195.74|5196.03|5196.03|5194.76|5194.76|0
1628519590000|2021-08-09 14:33:10|5195.8|5195.8|5196.23|5196.23|5196.23|5196.23|5195.47|5195.47|0
1628519600000|2021-08-09 14:33:20|5196.17|5196.17|5196.16|5196.16|5196.17|5196.17|5196.16|5196.16|0
1628519610000|2021-08-09 14:33:30|5197.38|5197.38|5195.92|5195.92|5197.59|5197.59|5195.7|5195.7|0
1628519630000|2021-08-09 14:33:50|5195.63|5195.63|5194.02|5194.02|5195.63|5195.63|5194.02|5194.02|0
1628519640000|2021-08-09 14:34:00|5193.99|5193.99|5193.69|5193.69|5193.99|5193.99|5193.69|5193.69|0
1628519650000|2021-08-09 14:34:10|5194.12|5194.12|5195.37|5195.37|5195.37|5195.37|5194.12|5194.12|0
1628519660000|2021-08-09 14:34:20|5195.61|5195.61|5195.82|5195.82|5195.82|5195.82|5195.61|5195.61|0
1628519670000|2021-08-09 14:34:30|5195.32|5195.32|5193.83|5193.83|5195.32|5195.32|5193.83|5193.83|0
1628519680000|2021-08-09 14:34:40|5194.05|5194.05|5193.26|5193.26|5194.05|5194.05|5193.26|5193.26|0
1628519690000|2021-08-09 14:34:50|5192.82|5192.82|5193.09|5193.09|5193.16|5193.16|5191.77|5191.77|0
1628519700000|2021-08-09 14:35:00|5193.05|5193.05|5191.72|5191.72|5193.05|5193.05|5191.72|5191.72|0
1628519710000|2021-08-09 14:35:10|5191.07|5191.07|5190.55|5190.55|5191.07|5191.07|5190.55|5190.55|0
1628519720000|2021-08-09 14:35:20|5190.54|5190.54|5190.55|5190.55|5190.55|5190.55|5190.54|5190.54|0
1628519730000|2021-08-09 14:35:30|5190.84|5190.84|5190.84|5190.84|5190.84|5190.84|5190.84|5190.84|0
1628519740000|2021-08-09 14:35:40|5191.06|5191.06|5191.35|5191.35|5191.35|5191.35|5191.06|5191.06|0
1628519750000|2021-08-09 14:35:50|5191.93|5191.93|5192.38|5192.38|5192.38|5192.38|5191.93|5191.93|0
1628519760000|2021-08-09 14:36:00|5191.91|5191.91|5191.91|5191.91|5191.91|5191.91|5191.91|5191.91|0
1628519770000|2021-08-09 14:36:10|5192.19|5192.19|5192.67|5192.67|5192.71|5192.71|5192.19|5192.19|0
1628519780000|2021-08-09 14:36:20|5192.46|5192.46|5192.96|5192.96|5193.25|5193.25|5192.46|5192.46|0
1628519790000|2021-08-09 14:36:30|5191.95|5191.95|5191.19|5191.19|5191.95|5191.95|5191.19|5191.19|0
1628519800000|2021-08-09 14:36:40|5190.9|5190.9|5190.15|5190.15|5190.9|5190.9|5190.15|5190.15|0
1628519810000|2021-08-09 14:36:50|5189.7|5189.7|5189.54|5189.54|5189.7|5189.7|5189.08|5189.08|0
1628519820000|2021-08-09 14:37:00|5189.32|5189.32|5190.19|5190.19|5190.19|5190.19|5189.32|5189.32|0
1628519830000|2021-08-09 14:37:10|5190.23|5190.23|5191.63|5191.63|5191.63|5191.63|5190.22|5190.22|0
1628519840000|2021-08-09 14:37:20|5192.16|5192.16|5193.24|5193.24|5193.24|5193.24|5192.16|5192.16|0
1628519850000|2021-08-09 14:37:30|5193.28|5193.28|5193.21|5193.21|5193.49|5193.49|5193.21|5193.21|0
1628519860000|2021-08-09 14:37:40|5193.22|5193.22|5192.93|5192.93|5193.22|5193.22|5192.93|5192.93|0
1628519870000|2021-08-09 14:37:50|5193.17|5193.17|5193.58|5193.58|5193.58|5193.58|5192.93|5192.93|0
1628519880000|2021-08-09 14:38:00|5193.29|5193.29|5193.49|5193.49|5193.49|5193.49|5192.75|5192.75|0
1628519890000|2021-08-09 14:38:10|5193.78|5193.78|5193.26|5193.26|5193.78|5193.78|5193.26|5193.26|0
1628519900000|2021-08-09 14:38:20|5193.24|5193.24|5192.77|5192.77|5193.24|5193.24|5192.77|5192.77|0
1628519910000|2021-08-09 14:38:30|5193.24|5193.24|5193.03|5193.03|5193.24|5193.24|5192.45|5192.45|0
1628519920000|2021-08-09 14:38:40|5192.74|5192.74|5191.97|5191.97|5193.17|5193.17|5191.97|5191.97|0
1628519930000|2021-08-09 14:38:50|5191.39|5191.39|5191.73|5191.73|5191.73|5191.73|5191.39|5191.39|0
1628519940000|2021-08-09 14:39:00|5191.77|5191.77|5191.02|5191.02|5191.77|5191.77|5191.02|5191.02|0
1628519950000|2021-08-09 14:39:10|5191.04|5191.04|5191.34|5191.34|5191.34|5191.34|5191.01|5191.01|0
1628519960000|2021-08-09 14:39:20|5191.56|5191.56|5192.32|5192.32|5192.32|5192.32|5191.56|5191.56|0
1628519970000|2021-08-09 14:39:30|5192.61|5192.61|5192.61|5192.61|5192.61|5192.61|5192.61|5192.61|0
1628519980000|2021-08-09 14:39:40|5192.63|5192.63|5192.61|5192.61|5192.63|5192.63|5192.61|5192.61|0
1628520000000|2021-08-09 14:40:00|5192.4|5192.4|5192.66|5192.66|5192.66|5192.66|5191.49|5191.49|0
1628520010000|2021-08-09 14:40:10|5192.95|5192.95|5193.41|5193.41|5193.41|5193.41|5192.95|5192.95|0
1628520020000|2021-08-09 14:40:20|5191.87|5191.87|5189.2|5189.2|5191.87|5191.87|5189.2|5189.2|0
1628520030000|2021-08-09 14:40:30|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|0
1628520040000|2021-08-09 14:40:40|5188.75|5188.75|5189.49|5189.49|5189.49|5189.49|5188.75|5188.75|0
1628520050000|2021-08-09 14:40:50|5189.92|5189.92|5192.19|5192.19|5192.19|5192.19|5189.92|5189.92|0
1628520060000|2021-08-09 14:41:00|5192.77|5192.77|5193.48|5193.48|5193.48|5193.48|5192.77|5192.77|0
1628520070000|2021-08-09 14:41:10|5193.57|5193.57|5193.57|5193.57|5194.55|5194.55|5193.57|5193.57|0
1628520080000|2021-08-09 14:41:20|5193.81|5193.81|5194.55|5194.55|5194.55|5194.55|5193.81|5193.81|0
1628520090000|2021-08-09 14:41:30|5195.13|5195.13|5195.13|5195.13|5195.13|5195.13|5195.13|5195.13|0
1628520100000|2021-08-09 14:41:40|5195.14|5195.14|5196.78|5196.78|5196.79|5196.79|5195.14|5195.14|0
1628520110000|2021-08-09 14:41:50|5197.29|5197.29|5197.07|5197.07|5197.29|5197.29|5197.07|5197.07|0
1628520120000|2021-08-09 14:42:00|5196.78|5196.78|5196.78|5196.78|5196.78|5196.78|5196.78|5196.78|0
1628520130000|2021-08-09 14:42:10|5197.07|5197.07|5197.07|5197.07|5197.07|5197.07|5197.07|5197.07|0
1628520140000|2021-08-09 14:42:20|5197.08|5197.08|5199.9|5199.9|5200.62|5200.62|5197.08|5197.08|0
1628520150000|2021-08-09 14:42:30|5199.43|5199.43|5198.18|5198.18|5199.43|5199.43|5198.18|5198.18|0
1628520160000|2021-08-09 14:42:40|5197.89|5197.89|5198.1|5198.1|5198.1|5198.1|5197.89|5197.89|0
1628520170000|2021-08-09 14:42:50|5198.39|5198.39|5198.34|5198.34|5198.63|5198.63|5197.76|5197.76|0
1628520180000|2021-08-09 14:43:00|5198.1|5198.1|5198.82|5198.82|5198.82|5198.82|5198.1|5198.1|0
1628520190000|2021-08-09 14:43:10|5198.6|5198.6|5198.6|5198.6|5198.6|5198.6|5198.6|5198.6|0
1628520200000|2021-08-09 14:43:20|5198.89|5198.89|5199.52|5199.52|5199.52|5199.52|5198.13|5198.13|0
1628520210000|2021-08-09 14:43:30|5199.95|5199.95|5200.86|5200.86|5201.55|5201.55|5199.95|5199.95|0
1628520220000|2021-08-09 14:43:40|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|5201.51|0
1628520230000|2021-08-09 14:43:50|5202.73|5202.73|5204.26|5204.26|5204.26|5204.26|5202.73|5202.73|0
1628520240000|2021-08-09 14:44:00|5204.48|5204.48|5204.19|5204.19|5204.48|5204.48|5204.19|5204.19|0
1628520250000|2021-08-09 14:44:10|5204.48|5204.48|5204.93|5204.93|5204.93|5204.93|5204.48|5204.48|0
1628520260000|2021-08-09 14:44:20|5205.22|5205.22|5204.93|5204.93|5205.22|5205.22|5204.93|5204.93|0
1628520270000|2021-08-09 14:44:30|5204.43|5204.43|5205.39|5205.39|5205.6|5205.6|5204.43|5204.43|0
1628520280000|2021-08-09 14:44:40|5205.4|5205.4|5207.46|5207.46|5207.46|5207.46|5205.4|5205.4|0
1628520290000|2021-08-09 14:44:50|5207.47|5207.47|5205.98|5205.98|5207.47|5207.47|5205.76|5205.76|0
1628520300000|2021-08-09 14:45:00|5205.69|5205.69|5205.98|5205.98|5205.98|5205.98|5205.69|5205.69|0
1628520310000|2021-08-09 14:45:10|5205.76|5205.76|5205.55|5205.55|5205.76|5205.76|5205.53|5205.53|0
1628520320000|2021-08-09 14:45:20|5205.33|5205.33|5203.81|5203.81|5205.33|5205.33|5203.81|5203.81|0
1628520340000|2021-08-09 14:45:40|5204.1|5204.1|5204.84|5204.84|5204.84|5204.84|5204.1|5204.1|0
1628520350000|2021-08-09 14:45:50|5204.08|5204.08|5204.31|5204.31|5204.31|5204.31|5204.08|5204.08|0
1628520360000|2021-08-09 14:46:00|5204.33|5204.33|5206.05|5206.05|5206.05|5206.05|5204.33|5204.33|0
1628520370000|2021-08-09 14:46:10|5206.56|5206.56|5209.11|5209.11|5209.11|5209.11|5206.56|5206.56|0
1628520380000|2021-08-09 14:46:20|5210.09|5210.09|5209.84|5209.84|5210.38|5210.38|5209.51|5209.51|0
1628520390000|2021-08-09 14:46:30|5209.87|5209.87|5210.18|5210.18|5210.47|5210.47|5209.87|5209.87|0
1628520400000|2021-08-09 14:46:40|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|0
1628520410000|2021-08-09 14:46:50|5210.11|5210.11|5210.11|5210.11|5210.11|5210.11|5210.11|5210.11|0
1628520420000|2021-08-09 14:47:00|5209.24|5209.24|5209.75|5209.75|5209.82|5209.82|5209.24|5209.24|0
1628520430000|2021-08-09 14:47:10|5210.04|5210.04|5210.28|5210.28|5210.28|5210.28|5210.04|5210.04|0
1628520440000|2021-08-09 14:47:20|5210.49|5210.49|5208.77|5208.77|5210.49|5210.49|5208.48|5208.48|0
1628520450000|2021-08-09 14:47:30|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|0
1628520470000|2021-08-09 14:47:50|5209.07|5209.07|5208.32|5208.32|5209.11|5209.11|5208.32|5208.32|0
1628520480000|2021-08-09 14:48:00|5208.03|5208.03|5206.63|5206.63|5208.03|5208.03|5206.38|5206.38|0
1628520490000|2021-08-09 14:48:10|5207.3|5207.3|5208.99|5208.99|5209.28|5209.28|5207.3|5207.3|0
1628520500000|2021-08-09 14:48:20|5208.56|5208.56|5208.49|5208.49|5208.78|5208.78|5208.13|5208.13|0
1628520510000|2021-08-09 14:48:30|5208.78|5208.78|5208.56|5208.56|5208.78|5208.78|5208.56|5208.56|0
1628520520000|2021-08-09 14:48:40|5209.28|5209.28|5209.78|5209.78|5209.78|5209.78|5209.28|5209.28|0
1628520530000|2021-08-09 14:48:50|5209.3|5209.3|5208.29|5208.29|5209.3|5209.3|5207.81|5207.81|0
1628520540000|2021-08-09 14:49:00|5208.58|5208.58|5209.54|5209.54|5209.54|5209.54|5208.58|5208.58|0
1628520550000|2021-08-09 14:49:10|5208.96|5208.96|5209.2|5209.2|5209.2|5209.2|5208|5208|0
1628520560000|2021-08-09 14:49:20|5209.49|5209.49|5210.52|5210.52|5210.52|5210.52|5209.44|5209.44|0
1628520570000|2021-08-09 14:49:30|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|0
1628520580000|2021-08-09 14:49:40|5210.54|5210.54|5210.08|5210.08|5210.54|5210.54|5210.06|5210.06|0
1628520590000|2021-08-09 14:49:50|5209.79|5209.79|5210.55|5210.55|5210.55|5210.55|5209.79|5209.79|0
1628520600000|2021-08-09 14:50:00|5210.54|5210.54|5209.08|5209.08|5210.54|5210.54|5209.08|5209.08|0
1628520610000|2021-08-09 14:50:10|5208.65|5208.65|5208.89|5208.89|5208.89|5208.89|5208.65|5208.65|0
1628520620000|2021-08-09 14:50:20|5208.6|5208.6|5208.14|5208.14|5208.6|5208.6|5208.14|5208.14|0
1628520630000|2021-08-09 14:50:30|5208.36|5208.36|5210.04|5210.04|5210.37|5210.37|5208.36|5208.36|0
1628520640000|2021-08-09 14:50:40|5209.33|5209.33|5207.45|5207.45|5209.33|5209.33|5207.45|5207.45|0
1628520650000|2021-08-09 14:50:50|5207.67|5207.67|5205.71|5205.71|5207.67|5207.67|5205.71|5205.71|0
1628520660000|2021-08-09 14:51:00|5205.95|5205.95|5206.48|5206.48|5206.48|5206.48|5205.95|5205.95|0
1628520670000|2021-08-09 14:51:10|5206.94|5206.94|5208.78|5208.78|5208.78|5208.78|5206.72|5206.72|0
1628520680000|2021-08-09 14:51:20|5208.54|5208.54|5208.76|5208.76|5208.76|5208.76|5208.54|5208.54|0
1628520690000|2021-08-09 14:51:30|5208.47|5208.47|5208.3|5208.3|5208.47|5208.47|5208.26|5208.26|0
1628520700000|2021-08-09 14:51:40|5207.32|5207.32|5206.52|5206.52|5207.32|5207.32|5206.52|5206.52|0
1628520710000|2021-08-09 14:51:50|5206.81|5206.81|5206.81|5206.81|5206.81|5206.81|5206.81|5206.81|0
1628520720000|2021-08-09 14:52:00|5207.1|5207.1|5207.89|5207.89|5207.89|5207.89|5207.1|5207.1|0
1628520730000|2021-08-09 14:52:10|5207.61|5207.61|5207.02|5207.02|5207.61|5207.61|5207.02|5207.02|0
1628520740000|2021-08-09 14:52:20|5206.73|5206.73|5206.91|5206.91|5206.91|5206.91|5206.7|5206.7|0
1628520750000|2021-08-09 14:52:30|5207.2|5207.2|5206.01|5206.01|5207.42|5207.42|5206.01|5206.01|0
1628520760000|2021-08-09 14:52:40|5205.72|5205.72|5204.02|5204.02|5205.72|5205.72|5203.99|5203.99|0
1628520770000|2021-08-09 14:52:50|5203.8|5203.8|5204.31|5204.31|5204.31|5204.31|5203.8|5203.8|0
1628520780000|2021-08-09 14:53:00|5204.28|5204.28|5204.54|5204.54|5205.08|5205.08|5204.28|5204.28|0
1628520790000|2021-08-09 14:53:10|5204.76|5204.76|5205.01|5205.01|5205.03|5205.03|5204.74|5204.74|0
1628520800000|2021-08-09 14:53:20|5205|5205|5205.73|5205.73|5205.73|5205.73|5204.71|5204.71|0
1628520810000|2021-08-09 14:53:30|5206.02|5206.02|5205.52|5205.52|5206.02|5206.02|5205.52|5205.52|0
1628520820000|2021-08-09 14:53:40|5205.23|5205.23|5204.8|5204.8|5205.23|5205.23|5204.8|5204.8|0
1628520830000|2021-08-09 14:53:50|5204.32|5204.32|5205.08|5205.08|5205.37|5205.37|5204.32|5204.32|0
1628520840000|2021-08-09 14:54:00|5205.02|5205.02|5205.31|5205.31|5205.31|5205.31|5205.02|5205.02|0
1628520850000|2021-08-09 14:54:10|5205.02|5205.02|5205.24|5205.24|5205.24|5205.24|5205.02|5205.02|0
1628520860000|2021-08-09 14:54:20|5205|5205|5205.08|5205.08|5205.29|5205.29|5205|5205|0
1628520880000|2021-08-09 14:54:40|5205.06|5205.06|5205.02|5205.02|5205.06|5205.06|5205.02|5205.02|0
1628520890000|2021-08-09 14:54:50|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|0
1628520900000|2021-08-09 14:55:00|5205.55|5205.55|5205.72|5205.72|5206.29|5206.29|5205.55|5205.55|0
1628520910000|2021-08-09 14:55:10|5205.93|5205.93|5208.34|5208.34|5208.34|5208.34|5205.93|5205.93|0
1628520920000|2021-08-09 14:55:20|5208.82|5208.82|5209.11|5209.11|5209.11|5209.11|5208.82|5208.82|0
1628520930000|2021-08-09 14:55:30|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|0
1628520940000|2021-08-09 14:55:40|5209.36|5209.36|5210.61|5210.61|5210.61|5210.61|5209.36|5209.36|0
1628520950000|2021-08-09 14:55:50|5210.32|5210.32|5208.62|5208.62|5210.32|5210.32|5208.4|5208.4|0
1628520960000|2021-08-09 14:56:00|5208.4|5208.4|5206.77|5206.77|5208.4|5208.4|5206.77|5206.77|0
1628520970000|2021-08-09 14:56:10|5207.01|5207.01|5208.16|5208.16|5208.16|5208.16|5207.01|5207.01|0
1628520980000|2021-08-09 14:56:20|5208.17|5208.17|5208.46|5208.46|5208.46|5208.46|5208.17|5208.17|0
1628520990000|2021-08-09 14:56:30|5208.7|5208.7|5210|5210|5210|5210|5208.7|5208.7|0
1628521000000|2021-08-09 14:56:40|5209.43|5209.43|5208.97|5208.97|5209.43|5209.43|5208.97|5208.97|0
1628521020000|2021-08-09 14:57:00|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|0
1628521030000|2021-08-09 14:57:10|5209.04|5209.04|5208.47|5208.47|5209.26|5209.26|5208.47|5208.47|0
1628521040000|2021-08-09 14:57:20|5209.26|5209.26|5210.32|5210.32|5210.32|5210.32|5209.26|5209.26|0
1628521050000|2021-08-09 14:57:30|5210.53|5210.53|5209.28|5209.28|5210.53|5210.53|5209.28|5209.28|0
1628521060000|2021-08-09 14:57:40|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|0
1628521070000|2021-08-09 14:57:50|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|0
1628521080000|2021-08-09 14:58:00|5209.82|5209.82|5211.11|5211.11|5211.11|5211.11|5209.82|5209.82|0
1628521090000|2021-08-09 14:58:10|5211.4|5211.4|5209.48|5209.48|5211.4|5211.4|5209.48|5209.48|0
1628521100000|2021-08-09 14:58:20|5209.7|5209.7|5209.67|5209.67|5209.7|5209.7|5209.67|5209.67|0
1628521110000|2021-08-09 14:58:30|5209.96|5209.96|5210.46|5210.46|5210.46|5210.46|5209.96|5209.96|0
1628521120000|2021-08-09 14:58:40|5210.44|5210.44|5210.44|5210.44|5210.73|5210.73|5210.44|5210.44|0
1628521130000|2021-08-09 14:58:50|5210.46|5210.46|5213.66|5213.66|5213.66|5213.66|5210.46|5210.46|0
1628521140000|2021-08-09 14:59:00|5213.63|5213.63|5211.98|5211.98|5213.63|5213.63|5211.98|5211.98|0
1628521150000|2021-08-09 14:59:10|5211.69|5211.69|5209.99|5209.99|5211.69|5211.69|5209.99|5209.99|0
1628521160000|2021-08-09 14:59:20|5209.98|5209.98|5210.48|5210.48|5210.48|5210.48|5209.69|5209.69|0
1628521170000|2021-08-09 14:59:30|5210.77|5210.77|5210.19|5210.19|5210.77|5210.77|5210.19|5210.19|0
1628521180000|2021-08-09 14:59:40|5210.48|5210.48|5210.46|5210.46|5210.48|5210.48|5210.46|5210.46|0
1628521190000|2021-08-09 14:59:50|5210.75|5210.75|5210.17|5210.17|5210.76|5210.76|5210.17|5210.17|0
1628521200000|2021-08-09 15:00:00|5209.93|5209.93|5209.5|5209.5|5209.93|5209.93|5209.5|5209.5|0
1628521210000|2021-08-09 15:00:10|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|0
1628521220000|2021-08-09 15:00:20|5209.77|5209.77|5209.29|5209.29|5209.99|5209.99|5209.29|5209.29|0
1628521230000|2021-08-09 15:00:30|5209.08|5209.08|5209.01|5209.01|5209.08|5209.08|5209.01|5209.01|0
1628521250000|2021-08-09 15:00:50|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|0
1628521260000|2021-08-09 15:01:00|5209.21|5209.21|5211.56|5211.56|5211.56|5211.56|5209.21|5209.21|0
1628521270000|2021-08-09 15:01:10|5211.58|5211.58|5212.42|5212.42|5212.42|5212.42|5211.27|5211.27|0
1628521280000|2021-08-09 15:01:20|5211.84|5211.84|5212.53|5212.53|5212.53|5212.53|5211.08|5211.08|0
1628521290000|2021-08-09 15:01:30|5212.82|5212.82|5211.98|5211.98|5212.82|5212.82|5211.76|5211.76|0
1628521300000|2021-08-09 15:01:40|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|0
1628521310000|2021-08-09 15:01:50|5212.05|5212.05|5213.99|5213.99|5213.99|5213.99|5212.05|5212.05|0
1628521320000|2021-08-09 15:02:00|5213.77|5213.77|5214.18|5214.18|5214.18|5214.18|5213.56|5213.56|0
1628521330000|2021-08-09 15:02:10|5214.17|5214.17|5213.72|5213.72|5214.65|5214.65|5213.72|5213.72|0
1628521340000|2021-08-09 15:02:20|5212.71|5212.71|5212.21|5212.21|5212.71|5212.71|5212.21|5212.21|0
1628521350000|2021-08-09 15:02:30|5212.5|5212.5|5212.9|5212.9|5212.92|5212.92|5212.5|5212.5|0
1628521360000|2021-08-09 15:02:40|5212.67|5212.67|5212.63|5212.63|5212.87|5212.87|5212.43|5212.43|0
1628521370000|2021-08-09 15:02:50|5212.65|5212.65|5214.15|5214.15|5214.15|5214.15|5212.65|5212.65|0
1628521380000|2021-08-09 15:03:00|5214.73|5214.73|5210.98|5210.98|5214.73|5214.73|5210.98|5210.98|0
1628521390000|2021-08-09 15:03:10|5210.94|5210.94|5210.94|5210.94|5211.23|5211.23|5210.94|5210.94|0
1628521400000|2021-08-09 15:03:20|5210.22|5210.22|5209.41|5209.41|5210.22|5210.22|5209.14|5209.14|0
1628521410000|2021-08-09 15:03:30|5209.7|5209.7|5210.59|5210.59|5210.59|5210.59|5209.7|5209.7|0
1628521420000|2021-08-09 15:03:40|5211.17|5211.17|5211.17|5211.17|5211.17|5211.17|5211.17|5211.17|0
1628521430000|2021-08-09 15:03:50|5211.46|5211.46|5211.67|5211.67|5211.67|5211.67|5211.46|5211.46|0
1628521440000|2021-08-09 15:04:00|5212.91|5212.91|5213.69|5213.69|5213.69|5213.69|5212.91|5212.91|0
1628521460000|2021-08-09 15:04:20|5213.68|5213.68|5213.39|5213.39|5213.68|5213.68|5213.39|5213.39|0
1628521470000|2021-08-09 15:04:30|5213.68|5213.68|5212.7|5212.7|5213.68|5213.68|5212.7|5212.7|0
1628521480000|2021-08-09 15:04:40|5212.46|5212.46|5212.99|5212.99|5212.99|5212.99|5212.46|5212.46|0
1628521490000|2021-08-09 15:04:50|5213.23|5213.23|5212.65|5212.65|5213.51|5213.51|5212.65|5212.65|0
1628521500000|2021-08-09 15:05:00|5213.51|5213.51|5214.53|5214.53|5214.53|5214.53|5213.49|5213.49|0
1628521510000|2021-08-09 15:05:10|5215.01|5215.01|5215.67|5215.67|5215.67|5215.67|5215.01|5215.01|0
1628521520000|2021-08-09 15:05:20|5216.15|5216.15|5216.44|5216.44|5216.44|5216.44|5216.15|5216.15|0
1628521530000|2021-08-09 15:05:30|5216.2|5216.2|5215.38|5215.38|5216.2|5216.2|5214.81|5214.81|0
1628521540000|2021-08-09 15:05:40|5215.67|5215.67|5216.18|5216.18|5216.18|5216.18|5215.6|5215.6|0
1628521550000|2021-08-09 15:05:50|5216.47|5216.47|5216.92|5216.92|5217.2|5217.2|5216.47|5216.47|0
1628521560000|2021-08-09 15:06:00|5217.39|5217.39|5215.19|5215.19|5217.39|5217.39|5215.19|5215.19|0
1628521570000|2021-08-09 15:06:10|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|0
1628521580000|2021-08-09 15:06:20|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|0
1628521590000|2021-08-09 15:06:30|5215.4|5215.4|5215.69|5215.69|5215.69|5215.69|5215.19|5215.19|0
1628521600000|2021-08-09 15:06:40|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|0
1628521610000|2021-08-09 15:06:50|5215.69|5215.69|5215.62|5215.62|5215.69|5215.69|5215.4|5215.4|0
1628521620000|2021-08-09 15:07:00|5216.67|5216.67|5216.77|5216.77|5216.77|5216.77|5216.24|5216.24|0
1628521630000|2021-08-09 15:07:10|5216.98|5216.98|5216.45|5216.45|5216.98|5216.98|5216.45|5216.45|0
1628521640000|2021-08-09 15:07:20|5216.66|5216.66|5219.1|5219.1|5219.1|5219.1|5216.66|5216.66|0
1628521650000|2021-08-09 15:07:30|5219.31|5219.31|5219.71|5219.71|5219.89|5219.89|5219.07|5219.07|0
1628521660000|2021-08-09 15:07:40|5219.74|5219.74|5220.51|5220.51|5220.51|5220.51|5219.07|5219.07|0
1628521670000|2021-08-09 15:07:50|5220.8|5220.8|5221.18|5221.18|5221.18|5221.18|5220.51|5220.51|0
1628521680000|2021-08-09 15:08:00|5221.22|5221.22|5221.06|5221.06|5221.29|5221.29|5221.06|5221.06|0
1628521690000|2021-08-09 15:08:10|5221.35|5221.35|5219.29|5219.29|5221.35|5221.35|5219.29|5219.29|0
1628521700000|2021-08-09 15:08:20|5219.25|5219.25|5219.25|5219.25|5219.25|5219.25|5219.25|5219.25|0
1628521710000|2021-08-09 15:08:30|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|0
1628521720000|2021-08-09 15:08:40|5219.28|5219.28|5218.77|5218.77|5219.28|5219.28|5218.77|5218.77|0
1628521730000|2021-08-09 15:08:50|5218.85|5218.85|5219.3|5219.3|5219.3|5219.3|5218.85|5218.85|0
1628521740000|2021-08-09 15:09:00|5219.32|5219.32|5218.13|5218.13|5219.32|5219.32|5218.13|5218.13|0
1628521750000|2021-08-09 15:09:10|5217.42|5217.42|5217.65|5217.65|5217.65|5217.65|5217.42|5217.42|0
1628521760000|2021-08-09 15:09:20|5217.94|5217.94|5219.11|5219.11|5219.11|5219.11|5217.94|5217.94|0
1628521770000|2021-08-09 15:09:30|5219.78|5219.78|5220.07|5220.07|5220.07|5220.07|5219.78|5219.78|0
1628521780000|2021-08-09 15:09:40|5220.1|5220.1|5219.81|5219.81|5220.1|5220.1|5219.81|5219.81|0
1628521790000|2021-08-09 15:09:50|5219.57|5219.57|5219.12|5219.12|5219.57|5219.57|5219.05|5219.05|0
1628521800000|2021-08-09 15:10:00|5218.9|5218.9|5219.08|5219.08|5219.08|5219.08|5218.87|5218.87|0
1628521820000|2021-08-09 15:10:20|5218.51|5218.51|5218.8|5218.8|5218.8|5218.8|5218.51|5218.51|0
1628521830000|2021-08-09 15:10:30|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.81|5218.81|0
1628521840000|2021-08-09 15:10:40|5217.72|5217.72|5216.06|5216.06|5217.76|5217.76|5216.06|5216.06|0
1628521850000|2021-08-09 15:10:50|5215.85|5215.85|5215.87|5215.87|5216.08|5216.08|5215.85|5215.85|0
1628521860000|2021-08-09 15:11:00|5217.11|5217.11|5217.82|5217.82|5217.82|5217.82|5216.82|5216.82|0
1628521870000|2021-08-09 15:11:10|5217.85|5217.85|5217.83|5217.83|5217.85|5217.85|5217.4|5217.4|0
1628521880000|2021-08-09 15:11:20|5218.31|5218.31|5218.09|5218.09|5218.31|5218.31|5218.09|5218.09|0
1628521890000|2021-08-09 15:11:30|5218.07|5218.07|5216.04|5216.04|5218.07|5218.07|5215.59|5215.59|0
1628521910000|2021-08-09 15:11:50|5216.54|5216.54|5216.78|5216.78|5216.78|5216.78|5216.54|5216.54|0
1628521920000|2021-08-09 15:12:00|5217.36|5217.36|5217.58|5217.58|5217.58|5217.58|5216.89|5216.89|0
1628521930000|2021-08-09 15:12:10|5217.29|5217.29|5218.25|5218.25|5218.25|5218.25|5217.29|5217.29|0
1628521940000|2021-08-09 15:12:20|5218.54|5218.54|5218.54|5218.54|5218.75|5218.75|5218.54|5218.54|0
1628521950000|2021-08-09 15:12:30|5218.56|5218.56|5219.35|5219.35|5219.35|5219.35|5218.56|5218.56|0
1628521960000|2021-08-09 15:12:40|5219.78|5219.78|5220.36|5220.36|5220.36|5220.36|5219.78|5219.78|0
1628521970000|2021-08-09 15:12:50|5220.58|5220.58|5220.36|5220.36|5220.58|5220.58|5220.36|5220.36|0
1628521980000|2021-08-09 15:13:00|5220.39|5220.39|5221.09|5221.09|5221.09|5221.09|5220.39|5220.39|0
1628521990000|2021-08-09 15:13:10|5221.13|5221.13|5222.08|5222.08|5222.08|5222.08|5220.91|5220.91|0
1628522000000|2021-08-09 15:13:20|5221.85|5221.85|5222.08|5222.08|5222.08|5222.08|5221.85|5221.85|0
1628522010000|2021-08-09 15:13:30|5223.12|5223.12|5224.09|5224.09|5224.09|5224.09|5222.86|5222.86|0
1628522020000|2021-08-09 15:13:40|5224.1|5224.1|5224.87|5224.87|5224.89|5224.89|5223.89|5223.89|0
1628522030000|2021-08-09 15:13:50|5224.9|5224.9|5224.89|5224.89|5224.9|5224.9|5224.87|5224.87|0
1628522040000|2021-08-09 15:14:00|5224.86|5224.86|5224.72|5224.72|5224.86|5224.86|5224.25|5224.25|0
1628522050000|2021-08-09 15:14:10|5224.43|5224.43|5223.76|5223.76|5224.43|5224.43|5223.54|5223.54|0
1628522060000|2021-08-09 15:14:20|5223.77|5223.77|5222.68|5222.68|5223.77|5223.77|5222.68|5222.68|0
1628522070000|2021-08-09 15:14:30|5222.76|5222.76|5223.04|5223.04|5223.04|5223.04|5222.49|5222.49|0
1628522080000|2021-08-09 15:14:40|5224.55|5224.55|5224.88|5224.88|5225.1|5225.1|5224.55|5224.55|0
1628522090000|2021-08-09 15:14:50|5224.59|5224.59|5225.36|5225.36|5225.87|5225.87|5224.59|5224.59|0
1628522100000|2021-08-09 15:15:00|5225.83|5225.83|5226.65|5226.65|5226.65|5226.65|5225.82|5225.82|0
1628522110000|2021-08-09 15:15:10|5226.36|5226.36|5226.11|5226.11|5226.41|5226.41|5226.1|5226.1|0
1628522120000|2021-08-09 15:15:20|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|5225.68|0
1628522130000|2021-08-09 15:15:30|5225.39|5225.39|5225.15|5225.15|5225.39|5225.39|5225.15|5225.15|0
1628522140000|2021-08-09 15:15:40|5224.94|5224.94|5224.19|5224.19|5224.94|5224.94|5224.17|5224.17|0
1628522150000|2021-08-09 15:15:50|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|0
1628522160000|2021-08-09 15:16:00|5224.75|5224.75|5226.28|5226.28|5226.5|5226.5|5224.75|5224.75|0
1628522170000|2021-08-09 15:16:10|5226|5226|5225.23|5225.23|5226.19|5226.19|5225.23|5225.23|0
1628522180000|2021-08-09 15:16:20|5225.01|5225.01|5224.58|5224.58|5225.01|5225.01|5224.56|5224.56|0
1628522190000|2021-08-09 15:16:30|5224.59|5224.59|5224.87|5224.87|5224.87|5224.87|5224.59|5224.59|0
1628522200000|2021-08-09 15:16:40|5225.31|5225.31|5225.83|5225.83|5226.29|5226.29|5225.31|5225.31|0
1628522210000|2021-08-09 15:16:50|5226.26|5226.26|5225.83|5225.83|5226.26|5226.26|5225.83|5225.83|0
1628522220000|2021-08-09 15:17:00|5226.05|5226.05|5226.57|5226.57|5226.57|5226.57|5226.05|5226.05|0
1628522230000|2021-08-09 15:17:10|5226.79|5226.79|5226.35|5226.35|5226.79|5226.79|5226.07|5226.07|0
1628522240000|2021-08-09 15:17:20|5226.34|5226.34|5226.33|5226.33|5226.34|5226.34|5226.33|5226.33|0
1628522250000|2021-08-09 15:17:30|5226.04|5226.04|5225.76|5225.76|5226.04|5226.04|5225.46|5225.46|0
1628522260000|2021-08-09 15:17:40|5226.34|5226.34|5226.85|5226.85|5226.85|5226.85|5225.76|5225.76|0
1628522270000|2021-08-09 15:17:50|5226.27|5226.27|5226.12|5226.12|5226.27|5226.27|5225.82|5225.82|0
1628522280000|2021-08-09 15:18:00|5225.88|5225.88|5225.69|5225.69|5225.88|5225.88|5225.66|5225.66|0
1628522290000|2021-08-09 15:18:10|5225.98|5225.98|5226.99|5226.99|5226.99|5226.99|5225.98|5225.98|0
1628522300000|2021-08-09 15:18:20|5226.51|5226.51|5228.92|5228.92|5228.92|5228.92|5226.51|5226.51|0
1628522310000|2021-08-09 15:18:30|5228.89|5228.89|5227.39|5227.39|5229.08|5229.08|5227.39|5227.39|0
1628522320000|2021-08-09 15:18:40|5227.1|5227.1|5227.1|5227.1|5227.1|5227.1|5227.1|5227.1|0
1628522330000|2021-08-09 15:18:50|5226.81|5226.81|5226.13|5226.13|5226.81|5226.81|5225.85|5225.85|0
1628522340000|2021-08-09 15:19:00|5226.34|5226.34|5225.84|5225.84|5226.34|5226.34|5225.84|5225.84|0
1628522350000|2021-08-09 15:19:10|5226.13|5226.13|5226.13|5226.13|5226.13|5226.13|5226.13|5226.13|0
1628522360000|2021-08-09 15:19:20|5226.34|5226.34|5226.11|5226.11|5226.34|5226.34|5226.11|5226.11|0
1628522370000|2021-08-09 15:19:30|5225.87|5225.87|5226.33|5226.33|5226.34|5226.34|5225.65|5225.65|0
1628522390000|2021-08-09 15:19:50|5227.07|5227.07|5227.81|5227.81|5227.81|5227.81|5227.07|5227.07|0
1628522400000|2021-08-09 15:20:00|5227.57|5227.57|5227.61|5227.61|5227.86|5227.86|5227.57|5227.57|0
1628522410000|2021-08-09 15:20:10|5227.62|5227.62|5228.27|5228.27|5228.27|5228.27|5227.4|5227.4|0
1628522420000|2021-08-09 15:20:20|5228.24|5228.24|5227.18|5227.18|5228.24|5228.24|5226.58|5226.58|0
1628522430000|2021-08-09 15:20:30|5227.47|5227.47|5226.96|5226.96|5227.47|5227.47|5226.96|5226.96|0
1628522460000|2021-08-09 15:21:00|5226.75|5226.75|5226.72|5226.72|5226.75|5226.75|5226.51|5226.51|0
1628522470000|2021-08-09 15:21:10|5226.96|5226.96|5227.46|5227.46|5227.46|5227.46|5226.96|5226.96|0
1628522490000|2021-08-09 15:21:30|5227.17|5227.17|5226.92|5226.92|5227.17|5227.17|5226.92|5226.92|0
1628522500000|2021-08-09 15:21:40|5227.21|5227.21|5227.21|5227.21|5227.21|5227.21|5227.21|5227.21|0
1628522510000|2021-08-09 15:21:50|5227.45|5227.45|5228.19|5228.19|5228.19|5228.19|5227.45|5227.45|0
1628522520000|2021-08-09 15:22:00|5228.41|5228.41|5227.95|5227.95|5228.64|5228.64|5227.95|5227.95|0
1628522530000|2021-08-09 15:22:10|5227.97|5227.97|5226.45|5226.45|5227.97|5227.97|5226.45|5226.45|0
1628522540000|2021-08-09 15:22:20|5225.73|5225.73|5225.69|5225.69|5225.73|5225.73|5225.69|5225.69|0
1628522550000|2021-08-09 15:22:30|5225.4|5225.4|5225.93|5225.93|5225.93|5225.93|5225.4|5225.4|0
1628522560000|2021-08-09 15:22:40|5226.14|5226.14|5227.13|5227.13|5227.13|5227.13|5226.14|5226.14|0
1628522570000|2021-08-09 15:22:50|5227.42|5227.42|5228.65|5228.65|5228.65|5228.65|5227.42|5227.42|0
1628522580000|2021-08-09 15:23:00|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|0
1628522590000|2021-08-09 15:23:10|5228.82|5228.82|5228.61|5228.61|5228.82|5228.82|5228.61|5228.61|0
1628522600000|2021-08-09 15:23:20|5228.82|5228.82|5229.06|5229.06|5229.06|5229.06|5228.82|5228.82|0
1628522610000|2021-08-09 15:23:30|5228.84|5228.84|5228.12|5228.12|5228.84|5228.84|5228.12|5228.12|0
1628522620000|2021-08-09 15:23:40|5226.93|5226.93|5227.36|5227.36|5227.36|5227.36|5226.64|5226.64|0
1628522630000|2021-08-09 15:23:50|5227.58|5227.58|5228.1|5228.1|5228.1|5228.1|5227.58|5227.58|0
1628522640000|2021-08-09 15:24:00|5227.86|5227.86|5226.84|5226.84|5227.86|5227.86|5226.83|5226.83|0
1628522650000|2021-08-09 15:24:10|5227.13|5227.13|5226.55|5226.55|5227.13|5227.13|5226.55|5226.55|0
1628522660000|2021-08-09 15:24:20|5227.13|5227.13|5227.13|5227.13|5227.13|5227.13|5227.13|5227.13|0
1628522670000|2021-08-09 15:24:30|5227.11|5227.11|5226.64|5226.64|5227.11|5227.11|5226.35|5226.35|0
1628522680000|2021-08-09 15:24:40|5226.65|5226.65|5227.54|5227.54|5227.54|5227.54|5226.65|5226.65|0
1628522690000|2021-08-09 15:24:50|5227.78|5227.78|5228.8|5228.8|5228.8|5228.8|5227.78|5227.78|0
1628522700000|2021-08-09 15:25:00|5229.04|5229.04|5229.55|5229.55|5229.55|5229.55|5229.04|5229.04|0
1628522710000|2021-08-09 15:25:10|5228.97|5228.97|5228.7|5228.7|5229.1|5229.1|5228.52|5228.52|0
1628522720000|2021-08-09 15:25:20|5228.67|5228.67|5228.09|5228.09|5228.67|5228.67|5228.09|5228.09|0
1628522740000|2021-08-09 15:25:40|5227.88|5227.88|5227.41|5227.41|5227.88|5227.88|5227.12|5227.12|0
1628522750000|2021-08-09 15:25:50|5227.12|5227.12|5227.6|5227.6|5227.62|5227.62|5227.12|5227.12|0
1628522760000|2021-08-09 15:26:00|5227.82|5227.82|5229.49|5229.49|5229.49|5229.49|5227.82|5227.82|0
1628522780000|2021-08-09 15:26:20|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|0
1628522790000|2021-08-09 15:26:30|5228.99|5228.99|5228.99|5228.99|5228.99|5228.99|5228.99|5228.99|0
1628522800000|2021-08-09 15:26:40|5228.7|5228.7|5228.69|5228.69|5228.7|5228.7|5228.69|5228.69|0
1628522830000|2021-08-09 15:27:10|5228.97|5228.97|5228.98|5228.98|5228.99|5228.99|5228.96|5228.96|0
1628522840000|2021-08-09 15:27:20|5228.99|5228.99|5228.3|5228.3|5228.99|5228.99|5228.3|5228.3|0
1628522850000|2021-08-09 15:27:30|5228.32|5228.32|5228.34|5228.34|5228.34|5228.34|5228.32|5228.32|0
1628522860000|2021-08-09 15:27:40|5228.05|5228.05|5227.57|5227.57|5228.05|5228.05|5227.57|5227.57|0
1628522880000|2021-08-09 15:28:00|5227.36|5227.36|5227.59|5227.59|5227.59|5227.59|5227.36|5227.36|0
1628522890000|2021-08-09 15:28:10|5228.39|5228.39|5228.63|5228.63|5228.63|5228.63|5228.39|5228.39|0
1628522900000|2021-08-09 15:28:20|5229.14|5229.14|5229.39|5229.39|5229.39|5229.39|5229.14|5229.14|0
1628522910000|2021-08-09 15:28:30|5229.44|5229.44|5230.18|5230.18|5230.18|5230.18|5229.44|5229.44|0
1628522920000|2021-08-09 15:28:40|5231.17|5231.17|5229.25|5229.25|5231.17|5231.17|5229.25|5229.25|0
1628522930000|2021-08-09 15:28:50|5229.46|5229.46|5229.69|5229.69|5229.69|5229.69|5229.4|5229.4|0
1628522940000|2021-08-09 15:29:00|5229.91|5229.91|5230.27|5230.27|5230.67|5230.67|5229.91|5229.91|0
1628522950000|2021-08-09 15:29:10|5230.73|5230.73|5230.51|5230.51|5230.73|5230.73|5230.51|5230.51|0
1628522960000|2021-08-09 15:29:20|5230.57|5230.57|5230.59|5230.59|5230.59|5230.59|5230.57|5230.57|0
1628522970000|2021-08-09 15:29:30|5230.63|5230.63|5230.13|5230.13|5230.63|5230.63|5230.13|5230.13|0
1628522980000|2021-08-09 15:29:40|5230.42|5230.42|5230.2|5230.2|5230.42|5230.42|5230.2|5230.2|0
1628522990000|2021-08-09 15:29:50|5230.25|5230.25|5229.06|5229.06|5230.25|5230.25|5229.06|5229.06|0
1628579700000|2021-08-10 07:15:00|5242.84|5242.84|5242.14|5242.14|5242.84|5242.84|5242.14|5242.14|0
1628579710000|2021-08-10 07:15:10|5242.36|5242.36|5240.68|5240.68|5242.94|5242.94|5240.68|5240.68|0
1628579720000|2021-08-10 07:15:20|5240.11|5240.11|5241.49|5241.49|5241.71|5241.71|5240.11|5240.11|0
1628579730000|2021-08-10 07:15:30|5241.2|5241.2|5240.91|5240.91|5241.2|5241.2|5240.91|5240.91|0
1628579740000|2021-08-10 07:15:40|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|0
1628579760000|2021-08-10 07:16:00|5242.28|5242.28|5244.03|5244.03|5244.61|5244.61|5242.28|5242.28|0
1628579770000|2021-08-10 07:16:10|5244.46|5244.46|5245.99|5245.99|5245.99|5245.99|5244.46|5244.46|0
1628579780000|2021-08-10 07:16:20|5246.02|5246.02|5246.27|5246.27|5246.31|5246.31|5246.02|5246.02|0
1628579790000|2021-08-10 07:16:30|5246.31|5246.31|5246.74|5246.74|5246.74|5246.74|5246.31|5246.31|0
1628579800000|2021-08-10 07:16:40|5246.76|5246.76|5246.52|5246.52|5247|5247|5246.28|5246.28|0
1628579810000|2021-08-10 07:16:50|5245.85|5245.85|5242.5|5242.5|5245.85|5245.85|5242.5|5242.5|0
1628579830000|2021-08-10 07:17:10|5242.29|5242.29|5242.31|5242.31|5242.31|5242.31|5242.29|5242.29|0
1628579860000|2021-08-10 07:17:40|5240.32|5240.32|5240.32|5240.32|5240.32|5240.32|5240.1|5240.1|0
1628579870000|2021-08-10 07:17:50|5241.11|5241.11|5241.91|5241.91|5241.91|5241.91|5241.11|5241.11|0
1628579880000|2021-08-10 07:18:00|5241.62|5241.62|5241.83|5241.83|5241.83|5241.83|5241.62|5241.62|0
1628579890000|2021-08-10 07:18:10|5243|5243|5246.67|5246.67|5246.96|5246.96|5242.57|5242.57|0
1628579900000|2021-08-10 07:18:20|5246.66|5246.66|5246.95|5246.95|5246.95|5246.95|5246.66|5246.66|0
1628579910000|2021-08-10 07:18:30|5247.16|5247.16|5249.17|5249.17|5249.17|5249.17|5247.16|5247.16|0
1628579920000|2021-08-10 07:18:40|5249.75|5249.75|5251.13|5251.13|5251.13|5251.13|5249.75|5249.75|0
1628579930000|2021-08-10 07:18:50|5251.35|5251.35|5249.46|5249.46|5251.35|5251.35|5249.46|5249.46|0
1628579940000|2021-08-10 07:19:00|5249.24|5249.24|5249.24|5249.24|5249.24|5249.24|5249.24|5249.24|0
1628579950000|2021-08-10 07:19:10|5249.53|5249.53|5252.41|5252.41|5252.41|5252.41|5249.53|5249.53|0
1628579960000|2021-08-10 07:19:20|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|0
1628579970000|2021-08-10 07:19:30|5252.18|5252.18|5248.06|5248.06|5252.18|5252.18|5248.06|5248.06|0
1628579980000|2021-08-10 07:19:40|5248.35|5248.35|5248.78|5248.78|5248.78|5248.78|5248.35|5248.35|0
1628580000000|2021-08-10 07:20:00|5248.73|5248.73|5249.05|5249.05|5250.16|5250.16|5248.73|5248.73|0
1628580020000|2021-08-10 07:20:20|5249.07|5249.07|5249.1|5249.1|5249.1|5249.1|5249.07|5249.07|0
1628580030000|2021-08-10 07:20:30|5249.11|5249.11|5249.67|5249.67|5250.3|5250.3|5249.11|5249.11|0
1628580050000|2021-08-10 07:20:50|5249.16|5249.16|5248.45|5248.45|5249.16|5249.16|5248.45|5248.45|0
1628580060000|2021-08-10 07:21:00|5248.23|5248.23|5246.96|5246.96|5248.23|5248.23|5246.96|5246.96|0
1628580070000|2021-08-10 07:21:10|5247.6|5247.6|5250.25|5250.25|5250.25|5250.25|5247.6|5247.6|0
1628580080000|2021-08-10 07:21:20|5249.96|5249.96|5253.18|5253.18|5253.18|5253.18|5249.96|5249.96|0
1628580090000|2021-08-10 07:21:30|5252.54|5252.54|5251.6|5251.6|5252.54|5252.54|5251.6|5251.6|0
1628580100000|2021-08-10 07:21:40|5251.31|5251.31|5249.42|5249.42|5251.31|5251.31|5249.42|5249.42|0
1628580110000|2021-08-10 07:21:50|5250|5250|5248.97|5248.97|5250|5250|5248.97|5248.97|0
1628580120000|2021-08-10 07:22:00|5249.91|5249.91|5250.63|5250.63|5250.63|5250.63|5249.91|5249.91|0
1628580130000|2021-08-10 07:22:10|5250.19|5250.19|5249.57|5249.57|5250.65|5250.65|5249.57|5249.57|0
1628580140000|2021-08-10 07:22:20|5248.92|5248.92|5249.57|5249.57|5249.57|5249.57|5248.92|5248.92|0
1628580150000|2021-08-10 07:22:30|5249.49|5249.49|5247.94|5247.94|5249.49|5249.49|5247.94|5247.94|0
1628580160000|2021-08-10 07:22:40|5248.03|5248.03|5248.72|5248.72|5248.94|5248.94|5248.03|5248.03|0
1628580170000|2021-08-10 07:22:50|5248.5|5248.5|5248.5|5248.5|5248.5|5248.5|5248.5|5248.5|0
1628580180000|2021-08-10 07:23:00|5248.29|5248.29|5248|5248|5248.29|5248.29|5248|5248|0
1628580190000|2021-08-10 07:23:10|5247.57|5247.57|5246.78|5246.78|5247.57|5247.57|5246.78|5246.78|0
1628580200000|2021-08-10 07:23:20|5247.21|5247.21|5245.95|5245.95|5247.78|5247.78|5245.95|5245.95|0
1628580210000|2021-08-10 07:23:30|5246.03|5246.03|5247.73|5247.73|5247.73|5247.73|5246.03|5246.03|0
1628580220000|2021-08-10 07:23:40|5247.63|5247.63|5247.65|5247.65|5247.65|5247.65|5247.6|5247.6|0
1628580230000|2021-08-10 07:23:50|5248.12|5248.12|5247.62|5247.62|5248.34|5248.34|5247.62|5247.62|0
1628580240000|2021-08-10 07:24:00|5247.84|5247.84|5247.41|5247.41|5247.84|5247.84|5247.41|5247.41|0
1628580260000|2021-08-10 07:24:20|5247.19|5247.19|5246.48|5246.48|5247.19|5247.19|5245.79|5245.79|0
1628580270000|2021-08-10 07:24:30|5246.95|5246.95|5247.48|5247.48|5247.48|5247.48|5246.95|5246.95|0
1628580290000|2021-08-10 07:24:50|5247.7|5247.7|5248.44|5248.44|5248.92|5248.92|5247.7|5247.7|0
1628580300000|2021-08-10 07:25:00|5248.73|5248.73|5248.59|5248.59|5249.55|5249.55|5248.59|5248.59|0
1628580320000|2021-08-10 07:25:20|5248.83|5248.83|5246.36|5246.36|5248.83|5248.83|5246.36|5246.36|0
1628580330000|2021-08-10 07:25:30|5246.6|5246.6|5248.54|5248.54|5248.99|5248.99|5246.38|5246.38|0
1628580340000|2021-08-10 07:25:40|5248.58|5248.58|5247.31|5247.31|5248.58|5248.58|5247.31|5247.31|0
1628580350000|2021-08-10 07:25:50|5247.35|5247.35|5247.44|5247.44|5247.76|5247.76|5247.28|5247.28|0
1628580360000|2021-08-10 07:26:00|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|0
1628580370000|2021-08-10 07:26:10|5247.01|5247.01|5247.01|5247.01|5247.01|5247.01|5247.01|5247.01|0
1628580380000|2021-08-10 07:26:20|5246|5246|5246.24|5246.24|5246.48|5246.48|5246|5246|0
1628580390000|2021-08-10 07:26:30|5246.93|5246.93|5246.46|5246.46|5246.93|5246.93|5246.46|5246.46|0
1628580400000|2021-08-10 07:26:40|5246.24|5246.24|5246.7|5246.7|5246.7|5246.7|5246.24|5246.24|0
1628580410000|2021-08-10 07:26:50|5247.56|5247.56|5246.98|5246.98|5247.56|5247.56|5246.98|5246.98|0
1628580430000|2021-08-10 07:27:10|5247.92|5247.92|5248.66|5248.66|5248.87|5248.87|5247.92|5247.92|0
1628580440000|2021-08-10 07:27:20|5248.18|5248.18|5248.35|5248.35|5248.42|5248.42|5248.18|5248.18|0
1628580450000|2021-08-10 07:27:30|5248.33|5248.33|5248.61|5248.61|5248.76|5248.76|5248.09|5248.09|0
1628580460000|2021-08-10 07:27:40|5248.82|5248.82|5248.82|5248.82|5248.82|5248.82|5248.82|5248.82|0
1628580470000|2021-08-10 07:27:50|5248.59|5248.59|5248.59|5248.59|5248.59|5248.59|5248.59|5248.59|0
1628580480000|2021-08-10 07:28:00|5248.37|5248.37|5245.9|5245.9|5248.37|5248.37|5245.9|5245.9|0
1628580490000|2021-08-10 07:28:10|5245.84|5245.84|5245.37|5245.37|5246.06|5246.06|5245.37|5245.37|0
1628580500000|2021-08-10 07:28:20|5247.04|5247.04|5246.95|5246.95|5248.53|5248.53|5246.95|5246.95|0
1628580510000|2021-08-10 07:28:30|5247.6|5247.6|5247.81|5247.81|5247.81|5247.81|5247.6|5247.6|0
1628580520000|2021-08-10 07:28:40|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|5247.62|0
1628580530000|2021-08-10 07:28:50|5247.04|5247.04|5245.9|5245.9|5247.04|5247.04|5245.61|5245.61|0
1628580540000|2021-08-10 07:29:00|5246.13|5246.13|5246.33|5246.33|5246.4|5246.4|5246.13|5246.13|0
1628580550000|2021-08-10 07:29:10|5246.76|5246.76|5247.79|5247.79|5247.79|5247.79|5246.76|5246.76|0
1628580560000|2021-08-10 07:29:20|5247.76|5247.76|5248.17|5248.17|5248.17|5248.17|5247.76|5247.76|0
1628580570000|2021-08-10 07:29:30|5248.88|5248.88|5251.76|5251.76|5251.76|5251.76|5248.88|5248.88|0
1628580580000|2021-08-10 07:29:40|5251.19|5251.19|5249.25|5249.25|5251.19|5251.19|5249.25|5249.25|0
1628580590000|2021-08-10 07:29:50|5248.77|5248.77|5248.35|5248.35|5248.77|5248.77|5248.35|5248.35|0
1628580600000|2021-08-10 07:30:00|5248.19|5248.19|5248.2|5248.2|5248.2|5248.2|5248.19|5248.19|0
1628580610000|2021-08-10 07:30:10|5248.63|5248.63|5247.74|5247.74|5248.63|5248.63|5247.74|5247.74|0
1628580620000|2021-08-10 07:30:20|5246.69|5246.69|5246.47|5246.47|5246.93|5246.93|5246.47|5246.47|0
1628580630000|2021-08-10 07:30:30|5246|5246|5245.99|5245.99|5246|5246|5245.99|5245.99|0
1628580640000|2021-08-10 07:30:40|5245.56|5245.56|5245.55|5245.55|5245.56|5245.56|5245.55|5245.55|0
1628580650000|2021-08-10 07:30:50|5245.49|5245.49|5245.48|5245.48|5245.49|5245.49|5245.48|5245.48|0
1628580660000|2021-08-10 07:31:00|5244.61|5244.61|5245.23|5245.23|5245.23|5245.23|5244.06|5244.06|0
1628580670000|2021-08-10 07:31:10|5245.68|5245.68|5245.28|5245.28|5245.97|5245.97|5244.85|5244.85|0
1628580680000|2021-08-10 07:31:20|5244.85|5244.85|5245.55|5245.55|5245.55|5245.55|5244.61|5244.61|0
1628580690000|2021-08-10 07:31:30|5245.33|5245.33|5245.57|5245.57|5245.57|5245.57|5245.33|5245.33|0
1628580700000|2021-08-10 07:31:40|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|0
1628580710000|2021-08-10 07:31:50|5244.4|5244.4|5246.12|5246.12|5246.63|5246.63|5243.95|5243.95|0
1628580720000|2021-08-10 07:32:00|5244.95|5244.95|5244.97|5244.97|5244.97|5244.97|5244.95|5244.95|0
1628580730000|2021-08-10 07:32:10|5244.26|5244.26|5244.77|5244.77|5244.77|5244.77|5244.04|5244.04|0
1628580740000|2021-08-10 07:32:20|5244.48|5244.48|5243.14|5243.14|5244.65|5244.65|5243.14|5243.14|0
1628580750000|2021-08-10 07:32:30|5243.12|5243.12|5244.11|5244.11|5244.11|5244.11|5242.89|5242.89|0
1628580760000|2021-08-10 07:32:40|5244.54|5244.54|5244.56|5244.56|5245.02|5245.02|5244.54|5244.54|0
1628580770000|2021-08-10 07:32:50|5245.14|5245.14|5245.14|5245.14|5245.14|5245.14|5245.14|5245.14|0
1628580780000|2021-08-10 07:33:00|5245.72|5245.72|5244.57|5244.57|5245.72|5245.72|5243.95|5243.95|0
1628580790000|2021-08-10 07:33:10|5244.36|5244.36|5243.64|5243.64|5244.36|5244.36|5243.64|5243.64|0
1628580810000|2021-08-10 07:33:30|5243.17|5243.17|5241.95|5241.95|5243.17|5243.17|5241.95|5241.95|0
1628580820000|2021-08-10 07:33:40|5242.38|5242.38|5244.17|5244.17|5244.17|5244.17|5242.38|5242.38|0
1628580840000|2021-08-10 07:34:00|5245.13|5245.13|5245.82|5245.82|5245.82|5245.82|5245.13|5245.13|0
1628580850000|2021-08-10 07:34:10|5245.92|5245.92|5246.29|5246.29|5246.29|5246.29|5245.92|5245.92|0
1628580870000|2021-08-10 07:34:30|5246.72|5246.72|5245.93|5245.93|5246.72|5246.72|5245.93|5245.93|0
1628580880000|2021-08-10 07:34:40|5245.24|5245.24|5245|5245|5245.24|5245.24|5245|5245|0
1628580900000|2021-08-10 07:35:00|5245.43|5245.43|5246.15|5246.15|5246.15|5246.15|5245.43|5245.43|0
1628580910000|2021-08-10 07:35:10|5246.19|5246.19|5246.93|5246.93|5247.14|5247.14|5246.19|5246.19|0
1628580920000|2021-08-10 07:35:20|5246.45|5246.45|5248.17|5248.17|5248.41|5248.41|5246.45|5246.45|0
1628580930000|2021-08-10 07:35:30|5248.6|5248.6|5250.33|5250.33|5250.33|5250.33|5247.48|5247.48|0
1628580940000|2021-08-10 07:35:40|5250.11|5250.11|5249.87|5249.87|5250.11|5250.11|5249.87|5249.87|0
1628580950000|2021-08-10 07:35:50|5249.64|5249.64|5248.84|5248.84|5249.64|5249.64|5248.84|5248.84|0
1628580960000|2021-08-10 07:36:00|5248.9|5248.9|5249.58|5249.58|5249.58|5249.58|5248.63|5248.63|0
1628580970000|2021-08-10 07:36:10|5249.87|5249.87|5250.36|5250.36|5250.36|5250.36|5249.87|5249.87|0
1628580980000|2021-08-10 07:36:20|5249.65|5249.65|5248.11|5248.11|5249.65|5249.65|5248.11|5248.11|0
1628580990000|2021-08-10 07:36:30|5247.9|5247.9|5246.87|5246.87|5248.11|5248.11|5246.87|5246.87|0
1628581000000|2021-08-10 07:36:40|5246.84|5246.84|5247.05|5247.05|5247.05|5247.05|5246.84|5246.84|0
1628581010000|2021-08-10 07:36:50|5247.04|5247.04|5247.73|5247.73|5247.95|5247.95|5247.04|5247.04|0
1628581020000|2021-08-10 07:37:00|5248.02|5248.02|5248.67|5248.67|5248.67|5248.67|5248.02|5248.02|0
1628581030000|2021-08-10 07:37:10|5249.14|5249.14|5248.9|5248.9|5249.14|5249.14|5248.9|5248.9|0
1628581040000|2021-08-10 07:37:20|5248.86|5248.86|5248.85|5248.85|5248.86|5248.86|5248.85|5248.85|0
1628581050000|2021-08-10 07:37:30|5248.92|5248.92|5248.62|5248.62|5249.21|5249.21|5248.62|5248.62|0
1628581060000|2021-08-10 07:37:40|5247.9|5247.9|5247.67|5247.67|5247.91|5247.91|5247.67|5247.67|0
1628581070000|2021-08-10 07:37:50|5248.17|5248.17|5248.86|5248.86|5249.1|5249.1|5248.17|5248.17|0
1628581080000|2021-08-10 07:38:00|5250.25|5250.25|5249.58|5249.58|5250.25|5250.25|5249.34|5249.34|0
1628581090000|2021-08-10 07:38:10|5249.57|5249.57|5247.87|5247.87|5249.57|5249.57|5247.87|5247.87|0
1628581100000|2021-08-10 07:38:20|5247.89|5247.89|5246.66|5246.66|5247.89|5247.89|5246.66|5246.66|0
1628581110000|2021-08-10 07:38:30|5246.61|5246.61|5246.59|5246.59|5246.61|5246.61|5246.59|5246.59|0
1628581120000|2021-08-10 07:38:40|5246.6|5246.6|5247.08|5247.08|5247.08|5247.08|5246.59|5246.59|0
1628581130000|2021-08-10 07:38:50|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|0
1628581140000|2021-08-10 07:39:00|5247.03|5247.03|5247.22|5247.22|5247.29|5247.29|5247.03|5247.03|0
1628581150000|2021-08-10 07:39:10|5247.25|5247.25|5247.46|5247.46|5247.46|5247.46|5247.25|5247.25|0
1628581160000|2021-08-10 07:39:20|5247.47|5247.47|5247.4|5247.4|5247.47|5247.47|5247.4|5247.4|0
1628581170000|2021-08-10 07:39:30|5247.44|5247.44|5247.55|5247.55|5247.55|5247.55|5247.44|5247.44|0
1628581180000|2021-08-10 07:39:40|5248.13|5248.13|5248.13|5248.13|5248.13|5248.13|5248.13|5248.13|0
1628581190000|2021-08-10 07:39:50|5247.91|5247.91|5247.91|5247.91|5247.91|5247.91|5247.91|5247.91|0
1628581200000|2021-08-10 07:40:00|5247.44|5247.44|5247.75|5247.75|5247.75|5247.75|5247.44|5247.44|0
1628581220000|2021-08-10 07:40:20|5247.32|5247.32|5247.32|5247.32|5247.32|5247.32|5247.32|5247.32|0
1628581230000|2021-08-10 07:40:30|5246.95|5246.95|5247.57|5247.57|5247.57|5247.57|5246.95|5246.95|0
1628581240000|2021-08-10 07:40:40|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|0
1628581260000|2021-08-10 07:41:00|5248.79|5248.79|5249.08|5249.08|5249.08|5249.08|5248.79|5248.79|0
1628581270000|2021-08-10 07:41:10|5249.1|5249.1|5248.76|5248.76|5249.1|5249.1|5248.76|5248.76|0
1628581280000|2021-08-10 07:41:20|5248.52|5248.52|5248.51|5248.51|5248.52|5248.52|5248.51|5248.51|0
1628581320000|2021-08-10 07:42:00|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|0
1628581340000|2021-08-10 07:42:20|5248.99|5248.99|5248.99|5248.99|5248.99|5248.99|5248.99|5248.99|0
1628581360000|2021-08-10 07:42:40|5249.97|5249.97|5250.06|5250.06|5250.06|5250.06|5249.97|5249.97|0
1628581370000|2021-08-10 07:42:50|5250.12|5250.12|5250.12|5250.12|5250.12|5250.12|5250.12|5250.12|0
1628581380000|2021-08-10 07:43:00|5250.24|5250.24|5250.24|5250.24|5250.24|5250.24|5250.24|5250.24|0
1628581390000|2021-08-10 07:43:10|5250.28|5250.28|5249.85|5249.85|5250.28|5250.28|5249.85|5249.85|0
1628581400000|2021-08-10 07:43:20|5250.74|5250.74|5251.03|5251.03|5251.03|5251.03|5250.74|5250.74|0
1628581430000|2021-08-10 07:43:50|5251.89|5251.89|5253.34|5253.34|5253.34|5253.34|5251.89|5251.89|0
1628581440000|2021-08-10 07:44:00|5253.39|5253.39|5252.93|5252.93|5253.39|5253.39|5252.93|5252.93|0
1628581450000|2021-08-10 07:44:10|5252.72|5252.72|5252.96|5252.96|5252.96|5252.96|5252.72|5252.72|0
1628581460000|2021-08-10 07:44:20|5251.81|5251.81|5251.52|5251.52|5251.81|5251.81|5251.52|5251.52|0
1628581470000|2021-08-10 07:44:30|5251.54|5251.54|5250.83|5250.83|5251.54|5251.54|5250.82|5250.82|0
1628581490000|2021-08-10 07:44:50|5251.55|5251.55|5251.26|5251.26|5251.55|5251.55|5251.26|5251.26|0
1628581500000|2021-08-10 07:45:00|5251.55|5251.55|5251.12|5251.12|5251.57|5251.57|5250.85|5250.85|0
1628581510000|2021-08-10 07:45:10|5251.55|5251.55|5249.9|5249.9|5251.55|5251.55|5249.9|5249.9|0
1628581520000|2021-08-10 07:45:20|5249.92|5249.92|5247.54|5247.54|5249.93|5249.93|5247.54|5247.54|0
1628581530000|2021-08-10 07:45:30|5247.75|5247.75|5248.23|5248.23|5248.23|5248.23|5247.75|5247.75|0
1628581540000|2021-08-10 07:45:40|5246.84|5246.84|5246.27|5246.27|5246.84|5246.84|5246.27|5246.27|0
1628581550000|2021-08-10 07:45:50|5246.7|5246.7|5247.2|5247.2|5247.41|5247.41|5246.7|5246.7|0
1628581560000|2021-08-10 07:46:00|5247.41|5247.41|5249.79|5249.79|5249.79|5249.79|5246.98|5246.98|0
1628581580000|2021-08-10 07:46:20|5249.5|5249.5|5248.31|5248.31|5249.5|5249.5|5248.31|5248.31|0
1628581590000|2021-08-10 07:46:30|5247.66|5247.66|5246.85|5246.85|5247.66|5247.66|5246.85|5246.85|0
1628581600000|2021-08-10 07:46:40|5246.05|5246.05|5245.58|5245.58|5246.05|5246.05|5245.58|5245.58|0
1628581610000|2021-08-10 07:46:50|5245.81|5245.81|5245.47|5245.47|5245.81|5245.81|5245.24|5245.24|0
1628581620000|2021-08-10 07:47:00|5245|5245|5245|5245|5245|5245|5245|5245|0
1628581630000|2021-08-10 07:47:10|5245.29|5245.29|5245.38|5245.38|5245.76|5245.76|5245.09|5245.09|0
1628581660000|2021-08-10 07:47:40|5245.62|5245.62|5247.12|5247.12|5247.12|5247.12|5245.57|5245.57|0
1628581670000|2021-08-10 07:47:50|5247.41|5247.41|5247.67|5247.67|5247.67|5247.67|5247.41|5247.41|0
1628581680000|2021-08-10 07:48:00|5247.39|5247.39|5247.1|5247.1|5247.67|5247.67|5247.1|5247.1|0
1628581690000|2021-08-10 07:48:10|5245.9|5245.9|5245.67|5245.67|5245.9|5245.9|5245.67|5245.67|0
1628581700000|2021-08-10 07:48:20|5245.09|5245.09|5245.09|5245.09|5245.09|5245.09|5245.09|5245.09|0
1628581710000|2021-08-10 07:48:30|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|0
1628581720000|2021-08-10 07:48:40|5244.03|5244.03|5244.22|5244.22|5244.51|5244.51|5243.74|5243.74|0
1628581750000|2021-08-10 07:49:10|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|5244.51|0
1628581780000|2021-08-10 07:49:40|5245.2|5245.2|5245.22|5245.22|5245.22|5245.22|5245.2|5245.2|0
1628581790000|2021-08-10 07:49:50|5245|5245|5245|5245|5245|5245|5245|5245|0
1628581800000|2021-08-10 07:50:00|5245.02|5245.02|5245.02|5245.02|5245.05|5245.05|5244.95|5244.95|0
1628581810000|2021-08-10 07:50:10|5245.06|5245.06|5245.68|5245.68|5245.68|5245.68|5245.06|5245.06|0
1628581820000|2021-08-10 07:50:20|5245.69|5245.69|5245.69|5245.69|5245.69|5245.69|5245.69|5245.69|0
1628581830000|2021-08-10 07:50:30|5245|5245|5245|5245|5245|5245|5245|5245|0
1628581840000|2021-08-10 07:50:40|5245.29|5245.29|5245.58|5245.58|5245.58|5245.58|5245.29|5245.29|0
1628581850000|2021-08-10 07:50:50|5245.87|5245.87|5245.87|5245.87|5245.87|5245.87|5245.87|5245.87|0
1628581860000|2021-08-10 07:51:00|5245.92|5245.92|5245.87|5245.87|5245.92|5245.92|5245.87|5245.87|0
1628581870000|2021-08-10 07:51:10|5245.88|5245.88|5246.49|5246.49|5246.49|5246.49|5245.84|5245.84|0
1628581880000|2021-08-10 07:51:20|5246.46|5246.46|5246.75|5246.75|5246.75|5246.75|5246.46|5246.46|0
1628581890000|2021-08-10 07:51:30|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|5246.77|0
1628581900000|2021-08-10 07:51:40|5245.91|5245.91|5244.03|5244.03|5245.91|5245.91|5244.03|5244.03|0
1628581910000|2021-08-10 07:51:50|5244.27|5244.27|5242.49|5242.49|5244.27|5244.27|5242.49|5242.49|0
1628581920000|2021-08-10 07:52:00|5242.71|5242.71|5240.52|5240.52|5242.71|5242.71|5240.52|5240.52|0
1628581930000|2021-08-10 07:52:10|5240.76|5240.76|5241.03|5241.03|5241.03|5241.03|5240.31|5240.31|0
1628581940000|2021-08-10 07:52:20|5240.74|5240.74|5239.58|5239.58|5240.74|5240.74|5239.58|5239.58|0
1628581950000|2021-08-10 07:52:30|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|0
1628581970000|2021-08-10 07:52:50|5239.5|5239.5|5238.86|5238.86|5239.79|5239.79|5238.86|5238.86|0
1628581980000|2021-08-10 07:53:00|5239.07|5239.07|5239.53|5239.53|5239.53|5239.53|5239.07|5239.07|0
1628581990000|2021-08-10 07:53:10|5239.74|5239.74|5240.08|5240.08|5240.08|5240.08|5239.27|5239.27|0
1628582000000|2021-08-10 07:53:20|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|5239.89|5239.89|0
1628582010000|2021-08-10 07:53:30|5240.66|5240.66|5240.66|5240.66|5240.66|5240.66|5240.66|5240.66|0
1628582020000|2021-08-10 07:53:40|5240.21|5240.21|5240.21|5240.21|5240.21|5240.21|5240.21|5240.21|0
1628582030000|2021-08-10 07:53:50|5240.17|5240.17|5240.17|5240.17|5240.17|5240.17|5240.17|5240.17|0
1628582040000|2021-08-10 07:54:00|5239.38|5239.38|5239.67|5239.67|5239.67|5239.67|5239.38|5239.38|0
1628582060000|2021-08-10 07:54:20|5239.09|5239.09|5238.95|5238.95|5239.09|5239.09|5238.95|5238.95|0
1628582070000|2021-08-10 07:54:30|5238.52|5238.52|5236.85|5236.85|5238.54|5238.54|5236.85|5236.85|0
1628582080000|2021-08-10 07:54:40|5236.56|5236.56|5235.84|5235.84|5236.56|5236.56|5235.34|5235.34|0
1628582090000|2021-08-10 07:54:50|5235.8|5235.8|5235.75|5235.75|5235.8|5235.8|5235.75|5235.75|0
1628582100000|2021-08-10 07:55:00|5235.54|5235.54|5236.57|5236.57|5236.57|5236.57|5235.3|5235.3|0
1628582110000|2021-08-10 07:55:10|5236.6|5236.6|5236.62|5236.62|5236.62|5236.62|5236.6|5236.6|0
1628582120000|2021-08-10 07:55:20|5235.96|5235.96|5235.9|5235.9|5236.2|5236.2|5235.9|5235.9|0
1628582130000|2021-08-10 07:55:30|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|0
1628582140000|2021-08-10 07:55:40|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|0
1628582150000|2021-08-10 07:55:50|5235.5|5235.5|5235.71|5235.71|5235.71|5235.71|5234.99|5234.99|0
1628582160000|2021-08-10 07:56:00|5235.79|5235.79|5236.77|5236.77|5236.82|5236.82|5235.79|5235.79|0
1628582170000|2021-08-10 07:56:10|5237.01|5237.01|5237.01|5237.01|5237.01|5237.01|5237.01|5237.01|0
1628582180000|2021-08-10 07:56:20|5236.36|5236.36|5235.57|5235.57|5236.36|5236.36|5235.57|5235.57|0
1628582190000|2021-08-10 07:56:30|5235.28|5235.28|5234.7|5234.7|5235.28|5235.28|5234.7|5234.7|0
1628582210000|2021-08-10 07:56:50|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|0
1628582220000|2021-08-10 07:57:00|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|0
1628582230000|2021-08-10 07:57:10|5234.61|5234.61|5234.9|5234.9|5234.9|5234.9|5234.61|5234.61|0
1628582240000|2021-08-10 07:57:20|5235.19|5235.19|5235.1|5235.1|5235.19|5235.19|5235.1|5235.1|0
1628582250000|2021-08-10 07:57:30|5234.81|5234.81|5234.6|5234.6|5234.81|5234.81|5234.6|5234.6|0
1628582260000|2021-08-10 07:57:40|5234.17|5234.17|5234.15|5234.15|5234.17|5234.17|5234.15|5234.15|0
1628582270000|2021-08-10 07:57:50|5234.58|5234.58|5234.87|5234.87|5234.87|5234.87|5234.58|5234.58|0
1628582290000|2021-08-10 07:58:10|5234.58|5234.58|5234.87|5234.87|5234.87|5234.87|5234.58|5234.58|0
1628582320000|2021-08-10 07:58:40|5234.66|5234.66|5233.89|5233.89|5234.66|5234.66|5233.89|5233.89|0
1628582330000|2021-08-10 07:58:50|5233.27|5233.27|5231.82|5231.82|5233.27|5233.27|5231.82|5231.82|0
1628582340000|2021-08-10 07:59:00|5230.95|5230.95|5231.16|5231.16|5231.16|5231.16|5230.73|5230.73|0
1628582350000|2021-08-10 07:59:10|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|0
1628582360000|2021-08-10 07:59:20|5230.49|5230.49|5230.15|5230.15|5230.49|5230.49|5230.15|5230.15|0
1628582380000|2021-08-10 07:59:40|5229.86|5229.86|5230.38|5230.38|5230.38|5230.38|5229.64|5229.64|0
1628582390000|2021-08-10 07:59:50|5230.62|5230.62|5230.62|5230.62|5230.62|5230.62|5230.62|5230.62|0
1628582410000|2021-08-10 08:00:10|5230.05|5230.05|5230.6|5230.6|5230.6|5230.6|5230.05|5230.05|0
1628582420000|2021-08-10 08:00:20|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|0
1628582430000|2021-08-10 08:00:30|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|0
1628582440000|2021-08-10 08:00:40|5231.13|5231.13|5231.61|5231.61|5231.61|5231.61|5231.13|5231.13|0
1628582450000|2021-08-10 08:00:50|5231.68|5231.68|5231.96|5231.96|5231.96|5231.96|5231.68|5231.68|0
1628582460000|2021-08-10 08:01:00|5232.97|5232.97|5231.87|5231.87|5232.97|5232.97|5231.87|5231.87|0
1628582470000|2021-08-10 08:01:10|5231.58|5231.58|5229.95|5229.95|5231.58|5231.58|5229.95|5229.95|0
1628582490000|2021-08-10 08:01:30|5230.24|5230.24|5230.76|5230.76|5230.76|5230.76|5230.24|5230.24|0
1628582510000|2021-08-10 08:01:50|5230.78|5230.78|5231.09|5231.09|5231.09|5231.09|5230.78|5230.78|0
1628582520000|2021-08-10 08:02:00|5232.45|5232.45|5233.32|5233.32|5233.32|5233.32|5232.45|5232.45|0
1628582530000|2021-08-10 08:02:10|5233.34|5233.34|5233.34|5233.34|5233.34|5233.34|5233.34|5233.34|0
1628582540000|2021-08-10 08:02:20|5233.55|5233.55|5233.57|5233.57|5233.57|5233.57|5233.55|5233.55|0
1628582550000|2021-08-10 08:02:30|5233.86|5233.86|5234.15|5234.15|5234.15|5234.15|5233.86|5233.86|0
1628582560000|2021-08-10 08:02:40|5234.19|5234.19|5236.47|5236.47|5236.47|5236.47|5234.19|5234.19|0
1628582570000|2021-08-10 08:02:50|5235.99|5235.99|5235.99|5235.99|5235.99|5235.99|5235.99|5235.99|0
1628582580000|2021-08-10 08:03:00|5236.42|5236.42|5236.13|5236.13|5236.42|5236.42|5236.13|5236.13|0
1628582590000|2021-08-10 08:03:10|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|0
1628582600000|2021-08-10 08:03:20|5236.48|5236.48|5236.48|5236.48|5236.48|5236.48|5236.48|5236.48|0
1628582620000|2021-08-10 08:03:40|5236|5236|5235.57|5235.57|5236|5236|5235.57|5235.57|0
1628582630000|2021-08-10 08:03:50|5236.15|5236.15|5237.56|5237.56|5237.56|5237.56|5236.15|5236.15|0
1628582640000|2021-08-10 08:04:00|5237.84|5237.84|5238.24|5238.24|5238.24|5238.24|5237.84|5237.84|0
1628582650000|2021-08-10 08:04:10|5237.95|5237.95|5236.94|5236.94|5237.95|5237.95|5236.94|5236.94|0
1628582670000|2021-08-10 08:04:30|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|0
1628582680000|2021-08-10 08:04:40|5236.9|5236.9|5237.47|5237.47|5238.05|5238.05|5236.9|5236.9|0
1628582690000|2021-08-10 08:04:50|5237.76|5237.76|5238.27|5238.27|5238.27|5238.27|5237.76|5237.76|0
1628582700000|2021-08-10 08:05:00|5238.74|5238.74|5237.92|5237.92|5239.54|5239.54|5237.92|5237.92|0
1628582710000|2021-08-10 08:05:10|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|5237.71|0
1628582720000|2021-08-10 08:05:20|5237.7|5237.7|5236.6|5236.6|5237.7|5237.7|5236.6|5236.6|0
1628582730000|2021-08-10 08:05:30|5234.21|5234.21|5233.92|5233.92|5234.21|5234.21|5233.92|5233.92|0
1628582750000|2021-08-10 08:05:50|5233.27|5233.27|5232.78|5232.78|5233.27|5233.27|5232.78|5232.78|0
1628582760000|2021-08-10 08:06:00|5232.21|5232.21|5231.51|5231.51|5232.21|5232.21|5231.27|5231.27|0
1628582770000|2021-08-10 08:06:10|5230.8|5230.8|5230.37|5230.37|5230.8|5230.8|5230.37|5230.37|0
1628582780000|2021-08-10 08:06:20|5230.8|5230.8|5231.01|5231.01|5231.01|5231.01|5230.8|5230.8|0
1628582800000|2021-08-10 08:06:40|5230.8|5230.8|5231.67|5231.67|5231.67|5231.67|5230.8|5230.8|0
1628582810000|2021-08-10 08:06:50|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|0
1628582820000|2021-08-10 08:07:00|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|0
1628582840000|2021-08-10 08:07:20|5230.51|5230.51|5230.15|5230.15|5230.73|5230.73|5230.15|5230.15|0
1628582850000|2021-08-10 08:07:30|5229.2|5229.2|5229.2|5229.2|5229.2|5229.2|5229.2|5229.2|0
1628582860000|2021-08-10 08:07:40|5229.41|5229.41|5230.13|5230.13|5230.13|5230.13|5229.41|5229.41|0
1628582870000|2021-08-10 08:07:50|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|0
1628582880000|2021-08-10 08:08:00|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|0
1628582890000|2021-08-10 08:08:10|5230.2|5230.2|5230.5|5230.5|5230.5|5230.5|5230.2|5230.2|0
1628582900000|2021-08-10 08:08:20|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|0
1628582910000|2021-08-10 08:08:30|5230.74|5230.74|5231.7|5231.7|5231.7|5231.7|5230.74|5230.74|0
1628582920000|2021-08-10 08:08:40|5231.48|5231.48|5231.48|5231.48|5231.48|5231.48|5231.48|5231.48|0
1628582930000|2021-08-10 08:08:50|5231.7|5231.7|5232.49|5232.49|5232.49|5232.49|5231.7|5231.7|0
1628582940000|2021-08-10 08:09:00|5232.51|5232.51|5232.32|5232.32|5232.51|5232.51|5231.84|5231.84|0
1628582950000|2021-08-10 08:09:10|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|0
1628582960000|2021-08-10 08:09:20|5233.91|5233.91|5233.91|5233.91|5233.91|5233.91|5233.91|5233.91|0
1628582970000|2021-08-10 08:09:30|5233.94|5233.94|5233.94|5233.94|5233.94|5233.94|5233.94|5233.94|0
1628582980000|2021-08-10 08:09:40|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|0
1628582990000|2021-08-10 08:09:50|5231.66|5231.66|5231.95|5231.95|5231.95|5231.95|5231.44|5231.44|0
1628583000000|2021-08-10 08:10:00|5231.66|5231.66|5231.66|5231.66|5231.66|5231.66|5231.66|5231.66|0
1628583010000|2021-08-10 08:10:10|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|5231.37|0
1628583020000|2021-08-10 08:10:20|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|0
1628583040000|2021-08-10 08:10:40|5231.44|5231.44|5231.44|5231.44|5231.44|5231.44|5231.44|5231.44|0
1628583050000|2021-08-10 08:10:50|5231.87|5231.87|5231.73|5231.73|5232.16|5232.16|5231.73|5231.73|0
1628583060000|2021-08-10 08:11:00|5231.95|5231.95|5230.65|5230.65|5231.95|5231.95|5230.65|5230.65|0
1628583080000|2021-08-10 08:11:20|5230.43|5230.43|5228.18|5228.18|5230.43|5230.43|5228.18|5228.18|0
1628583090000|2021-08-10 08:11:30|5227.89|5227.89|5227.22|5227.22|5227.89|5227.89|5227.22|5227.22|0
1628583100000|2021-08-10 08:11:40|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|0
1628583110000|2021-08-10 08:11:50|5226.74|5226.74|5226.95|5226.95|5226.95|5226.95|5226.67|5226.67|0
1628583120000|2021-08-10 08:12:00|5227.19|5227.19|5227.65|5227.65|5227.7|5227.7|5227.19|5227.19|0
1628583130000|2021-08-10 08:12:10|5227.64|5227.64|5227.66|5227.66|5227.66|5227.66|5227.64|5227.64|0
1628583140000|2021-08-10 08:12:20|5227.72|5227.72|5227.72|5227.72|5227.72|5227.72|5227.72|5227.72|0
1628583160000|2021-08-10 08:12:40|5227.69|5227.69|5227.96|5227.96|5227.96|5227.96|5227.67|5227.67|0
1628583170000|2021-08-10 08:12:50|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|0
1628583180000|2021-08-10 08:13:00|5227.22|5227.22|5226.72|5226.72|5227.22|5227.22|5226.72|5226.72|0
1628583200000|2021-08-10 08:13:20|5226.64|5226.64|5226.72|5226.72|5226.72|5226.72|5226.64|5226.64|0
1628583210000|2021-08-10 08:13:30|5226.7|5226.7|5226.7|5226.7|5226.7|5226.7|5226.7|5226.7|0
1628583220000|2021-08-10 08:13:40|5226.91|5226.91|5226.91|5226.91|5226.91|5226.91|5226.91|5226.91|0
1628583230000|2021-08-10 08:13:50|5227.13|5227.13|5227.71|5227.71|5227.71|5227.71|5227.13|5227.13|0
1628583240000|2021-08-10 08:14:00|5227.92|5227.92|5229.21|5229.21|5229.21|5229.21|5227.92|5227.92|0
1628583250000|2021-08-10 08:14:10|5229.25|5229.25|5229.95|5229.95|5229.95|5229.95|5229.25|5229.25|0
1628583300000|2021-08-10 08:15:00|5229.52|5229.52|5230.09|5230.09|5230.09|5230.09|5229.52|5229.52|0
1628583310000|2021-08-10 08:15:10|5229.23|5229.23|5228.72|5228.72|5229.23|5229.23|5228.72|5228.72|0
1628583320000|2021-08-10 08:15:20|5229.01|5229.01|5228.98|5228.98|5229.01|5229.01|5228.98|5228.98|0
1628583330000|2021-08-10 08:15:30|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|0
1628583340000|2021-08-10 08:15:40|5228.4|5228.4|5228.4|5228.4|5228.4|5228.4|5228.4|5228.4|0
1628583350000|2021-08-10 08:15:50|5228.18|5228.18|5225.52|5225.52|5228.18|5228.18|5225.52|5225.52|0
1628583360000|2021-08-10 08:16:00|5225.23|5225.23|5224.65|5224.65|5225.23|5225.23|5224.65|5224.65|0
1628583370000|2021-08-10 08:16:10|5224.08|5224.08|5223.21|5223.21|5224.08|5224.08|5223.21|5223.21|0
1628583380000|2021-08-10 08:16:20|5223.29|5223.29|5223.29|5223.29|5223.29|5223.29|5223.29|5223.29|0
1628583400000|2021-08-10 08:16:40|5222.82|5222.82|5225.02|5225.02|5225.02|5225.02|5222.82|5222.82|0
1628583450000|2021-08-10 08:17:30|5225.31|5225.31|5224.83|5224.83|5225.31|5225.31|5224.83|5224.83|0
1628583460000|2021-08-10 08:17:40|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|0
1628583470000|2021-08-10 08:17:50|5225.25|5225.25|5223.87|5223.87|5225.25|5225.25|5223.87|5223.87|0
1628583480000|2021-08-10 08:18:00|5223.83|5223.83|5223.23|5223.23|5223.83|5223.83|5223.23|5223.23|0
1628583490000|2021-08-10 08:18:10|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|0
1628583510000|2021-08-10 08:18:30|5223.22|5223.22|5219.66|5219.66|5223.22|5223.22|5219.66|5219.66|0
1628583520000|2021-08-10 08:18:40|5219.87|5219.87|5219.66|5219.66|5219.87|5219.87|5219.66|5219.66|0
1628583530000|2021-08-10 08:18:50|5219.95|5219.95|5219.55|5219.55|5219.95|5219.95|5219.26|5219.26|0
1628583540000|2021-08-10 08:19:00|5219.12|5219.12|5217.32|5217.32|5219.12|5219.12|5217.32|5217.32|0
1628583550000|2021-08-10 08:19:10|5217.28|5217.28|5217.32|5217.32|5217.32|5217.32|5217.28|5217.28|0
1628583560000|2021-08-10 08:19:20|5217.26|5217.26|5217.1|5217.1|5217.26|5217.26|5217.04|5217.04|0
1628583570000|2021-08-10 08:19:30|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|0
1628583580000|2021-08-10 08:19:40|5216.6|5216.6|5216.61|5216.61|5216.61|5216.61|5216.6|5216.6|0
1628583590000|2021-08-10 08:19:50|5216.83|5216.83|5217.24|5217.24|5217.24|5217.24|5216.81|5216.81|0
1628583600000|2021-08-10 08:20:00|5217.53|5217.53|5217.53|5217.53|5217.53|5217.53|5217.53|5217.53|0
1628583610000|2021-08-10 08:20:10|5217.74|5217.74|5218.03|5218.03|5218.03|5218.03|5217.74|5217.74|0
1628583620000|2021-08-10 08:20:20|5217.74|5217.74|5214.3|5214.3|5217.74|5217.74|5214.22|5214.22|0
1628583630000|2021-08-10 08:20:30|5214.01|5214.01|5213.72|5213.72|5214.01|5214.01|5213.72|5213.72|0
1628583650000|2021-08-10 08:20:50|5214.01|5214.01|5214.3|5214.3|5214.3|5214.3|5214.01|5214.01|0
1628583660000|2021-08-10 08:21:00|5214.95|5214.95|5214.23|5214.23|5214.95|5214.95|5214.23|5214.23|0
1628583690000|2021-08-10 08:21:30|5213.75|5213.75|5211.28|5211.28|5213.75|5213.75|5211.28|5211.28|0
1628583700000|2021-08-10 08:21:40|5211.93|5211.93|5211.86|5211.86|5211.93|5211.93|5211.86|5211.86|0
1628583710000|2021-08-10 08:21:50|5211.89|5211.89|5212.17|5212.17|5212.17|5212.17|5211.89|5211.89|0
1628583720000|2021-08-10 08:22:00|5212.61|5212.61|5213.92|5213.92|5213.92|5213.92|5212.61|5212.61|0
1628583740000|2021-08-10 08:22:20|5214.14|5214.14|5214.16|5214.16|5214.16|5214.16|5214.14|5214.14|0
1628583750000|2021-08-10 08:22:30|5214.08|5214.08|5213.61|5213.61|5214.08|5214.08|5213.61|5213.61|0
1628583760000|2021-08-10 08:22:40|5212.74|5212.74|5212.14|5212.14|5212.74|5212.74|5212.14|5212.14|0
1628583770000|2021-08-10 08:22:50|5211.85|5211.85|5211.84|5211.84|5211.85|5211.85|5211.84|5211.84|0
1628583790000|2021-08-10 08:23:10|5212.06|5212.06|5212.02|5212.02|5212.06|5212.06|5212.02|5212.02|0
1628583800000|2021-08-10 08:23:20|5212.03|5212.03|5210.65|5210.65|5212.03|5212.03|5210.65|5210.65|0
1628583820000|2021-08-10 08:23:40|5210.93|5210.93|5211.72|5211.72|5211.72|5211.72|5210.93|5210.93|0
1628583830000|2021-08-10 08:23:50|5212.01|5212.01|5212.31|5212.31|5212.31|5212.31|5212.01|5212.01|0
1628583840000|2021-08-10 08:24:00|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|0
1628583850000|2021-08-10 08:24:10|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|0
1628583870000|2021-08-10 08:24:30|5211.92|5211.92|5211.89|5211.89|5211.92|5211.92|5211.89|5211.89|0
1628583880000|2021-08-10 08:24:40|5211.81|5211.81|5211.89|5211.89|5211.89|5211.89|5211.81|5211.81|0
1628583890000|2021-08-10 08:24:50|5212.32|5212.32|5212.59|5212.59|5212.59|5212.59|5212.3|5212.3|0
1628583900000|2021-08-10 08:25:00|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|0
1628583910000|2021-08-10 08:25:10|5212.85|5212.85|5213.06|5213.06|5213.06|5213.06|5212.85|5212.85|0
1628583940000|2021-08-10 08:25:40|5213.09|5213.09|5213.09|5213.09|5213.09|5213.09|5213.09|5213.09|0
1628583950000|2021-08-10 08:25:50|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|0
1628583960000|2021-08-10 08:26:00|5211.66|5211.66|5210.24|5210.24|5211.66|5211.66|5210.24|5210.24|0
1628583980000|2021-08-10 08:26:20|5209.96|5209.96|5209.95|5209.95|5209.96|5209.96|5209.95|5209.95|0
1628583990000|2021-08-10 08:26:30|5209.96|5209.96|5211.92|5211.92|5211.92|5211.92|5209.96|5209.96|0
1628584000000|2021-08-10 08:26:40|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|0
1628584010000|2021-08-10 08:26:50|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|0
1628584020000|2021-08-10 08:27:00|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|0
1628584030000|2021-08-10 08:27:10|5211.78|5211.78|5211.01|5211.01|5211.78|5211.78|5211.01|5211.01|0
1628584040000|2021-08-10 08:27:20|5210.72|5210.72|5210|5210|5210.72|5210.72|5210|5210|0
1628584050000|2021-08-10 08:27:30|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|0
1628584070000|2021-08-10 08:27:50|5210.08|5210.08|5210.72|5210.72|5210.72|5210.72|5210.08|5210.08|0
1628584080000|2021-08-10 08:28:00|5210.96|5210.96|5211.25|5211.25|5211.25|5211.25|5210.96|5210.96|0
1628584090000|2021-08-10 08:28:10|5211.46|5211.46|5211.46|5211.46|5211.46|5211.46|5211.46|5211.46|0
1628584110000|2021-08-10 08:28:30|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|0
1628584120000|2021-08-10 08:28:40|5211.81|5211.81|5212.29|5212.29|5212.29|5212.29|5211.81|5211.81|0
1628584130000|2021-08-10 08:28:50|5212.3|5212.3|5211.35|5211.35|5212.3|5212.3|5211.35|5211.35|0
1628584140000|2021-08-10 08:29:00|5211.37|5211.37|5210.8|5210.8|5211.95|5211.95|5210.79|5210.79|0
1628584150000|2021-08-10 08:29:10|5210.77|5210.77|5210.19|5210.19|5211.06|5211.06|5210.19|5210.19|0
1628584160000|2021-08-10 08:29:20|5210.16|5210.16|5209.73|5209.73|5210.16|5210.16|5209.73|5209.73|0
1628584170000|2021-08-10 08:29:30|5208.05|5208.05|5208.07|5208.07|5208.07|5208.07|5208.05|5208.05|0
1628584180000|2021-08-10 08:29:40|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|0
1628584200000|2021-08-10 08:30:00|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|0
1628584220000|2021-08-10 08:30:20|5207.75|5207.75|5207.52|5207.52|5207.75|5207.75|5207.52|5207.52|0
1628584230000|2021-08-10 08:30:30|5207.73|5207.73|5209|5209|5209.24|5209.24|5207.73|5207.73|0
1628584240000|2021-08-10 08:30:40|5209.22|5209.22|5210.16|5210.16|5210.16|5210.16|5209.22|5209.22|0
1628584250000|2021-08-10 08:30:50|5211.98|5211.98|5212|5212|5212|5212|5211.98|5211.98|0
1628584260000|2021-08-10 08:31:00|5211.71|5211.71|5211.73|5211.73|5211.73|5211.73|5211.71|5211.71|0
1628584270000|2021-08-10 08:31:10|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|0
1628584280000|2021-08-10 08:31:20|5211.73|5211.73|5212.06|5212.06|5212.06|5212.06|5211.73|5211.73|0
1628584300000|2021-08-10 08:31:40|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|0
1628584310000|2021-08-10 08:31:50|5212.31|5212.31|5212.15|5212.15|5212.31|5212.31|5211.85|5211.85|0
1628584330000|2021-08-10 08:32:10|5211.86|5211.86|5211.61|5211.61|5212.19|5212.19|5211.61|5211.61|0
1628584340000|2021-08-10 08:32:20|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|0
1628584350000|2021-08-10 08:32:30|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|0
1628584360000|2021-08-10 08:32:40|5211.11|5211.11|5211.17|5211.17|5211.17|5211.17|5211.11|5211.11|0
1628584370000|2021-08-10 08:32:50|5210.52|5210.52|5207.41|5207.41|5210.52|5210.52|5207.19|5207.19|0
1628584380000|2021-08-10 08:33:00|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|0
1628584390000|2021-08-10 08:33:10|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|0
1628584400000|2021-08-10 08:33:20|5207.15|5207.15|5206.72|5206.72|5207.15|5207.15|5206.72|5206.72|0
1628584410000|2021-08-10 08:33:30|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|0
1628584430000|2021-08-10 08:33:50|5206.72|5206.72|5206.48|5206.48|5206.72|5206.72|5206.48|5206.48|0
1628584440000|2021-08-10 08:34:00|5204.62|5204.62|5203.99|5203.99|5204.62|5204.62|5203.97|5203.97|0
1628584450000|2021-08-10 08:34:10|5203.75|5203.75|5203.27|5203.27|5203.75|5203.75|5203.27|5203.27|0
1628584460000|2021-08-10 08:34:20|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|0
1628584470000|2021-08-10 08:34:30|5202.82|5202.82|5202.53|5202.53|5202.82|5202.82|5202.53|5202.53|0
1628584480000|2021-08-10 08:34:40|5202.75|5202.75|5203.42|5203.42|5203.42|5203.42|5202.75|5202.75|0
1628584490000|2021-08-10 08:34:50|5203.71|5203.71|5204.16|5204.16|5204.16|5204.16|5203.71|5203.71|0
1628584500000|2021-08-10 08:35:00|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|0
1628584510000|2021-08-10 08:35:10|5205.46|5205.46|5205.51|5205.51|5205.51|5205.51|5205.46|5205.46|0
1628584520000|2021-08-10 08:35:20|5206.09|5206.09|5208|5208|5208|5208|5206.09|5206.09|0
1628584530000|2021-08-10 08:35:30|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|0
1628584550000|2021-08-10 08:35:50|5209.36|5209.36|5211.3|5211.3|5211.3|5211.3|5209.36|5209.36|0
1628584570000|2021-08-10 08:36:10|5211.31|5211.31|5211.7|5211.7|5211.92|5211.92|5211.31|5211.31|0
1628584580000|2021-08-10 08:36:20|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|0
1628584590000|2021-08-10 08:36:30|5212.11|5212.11|5212.35|5212.35|5212.35|5212.35|5212.11|5212.11|0
1628584600000|2021-08-10 08:36:40|5212.64|5212.64|5212.45|5212.45|5212.64|5212.64|5212.42|5212.42|0
1628584610000|2021-08-10 08:36:50|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|5213.03|0
1628584620000|2021-08-10 08:37:00|5211.83|5211.83|5210.02|5210.02|5211.83|5211.83|5210.02|5210.02|0
1628584630000|2021-08-10 08:37:10|5210.89|5210.89|5210.27|5210.27|5211.87|5211.87|5210.27|5210.27|0
1628584640000|2021-08-10 08:37:20|5209.26|5209.26|5208.63|5208.63|5209.93|5209.93|5208.63|5208.63|0
1628584650000|2021-08-10 08:37:30|5209.64|5209.64|5209.88|5209.88|5209.88|5209.88|5209.64|5209.64|0
1628584660000|2021-08-10 08:37:40|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|0
1628584670000|2021-08-10 08:37:50|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|0
1628584680000|2021-08-10 08:38:00|5208.47|5208.47|5208.47|5208.47|5208.47|5208.47|5208.47|5208.47|0
1628584700000|2021-08-10 08:38:20|5208.25|5208.25|5208.54|5208.54|5208.83|5208.83|5208.25|5208.25|0
1628584730000|2021-08-10 08:38:50|5208.5|5208.5|5208.74|5208.74|5208.98|5208.98|5208.5|5208.5|0
1628584740000|2021-08-10 08:39:00|5207.92|5207.92|5207.49|5207.49|5207.92|5207.92|5207.49|5207.49|0
1628584760000|2021-08-10 08:39:20|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|0
1628584770000|2021-08-10 08:39:30|5207.99|5207.99|5207.99|5207.99|5207.99|5207.99|5207.99|5207.99|0
1628584780000|2021-08-10 08:39:40|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|0
1628584790000|2021-08-10 08:39:50|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|5208.32|0
1628584800000|2021-08-10 08:40:00|5208.03|5208.03|5207.37|5207.37|5208.03|5208.03|5207.1|5207.1|0
1628584810000|2021-08-10 08:40:10|5207.39|5207.39|5207.38|5207.38|5207.39|5207.39|5207.38|5207.38|0
1628584820000|2021-08-10 08:40:20|5207.09|5207.09|5206.85|5206.85|5207.09|5207.09|5206.85|5206.85|0
1628584830000|2021-08-10 08:40:30|5207.07|5207.07|5207.33|5207.33|5207.54|5207.54|5207.07|5207.07|0
1628584840000|2021-08-10 08:40:40|5207.09|5207.09|5207.33|5207.33|5207.33|5207.33|5207.09|5207.09|0
1628584850000|2021-08-10 08:40:50|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|0
1628584860000|2021-08-10 08:41:00|5206.4|5206.4|5202.46|5202.46|5206.4|5206.4|5202.46|5202.46|0
1628584870000|2021-08-10 08:41:10|5202.45|5202.45|5203.17|5203.17|5203.17|5203.17|5202.45|5202.45|0
1628584880000|2021-08-10 08:41:20|5203.38|5203.38|5204.34|5204.34|5204.34|5204.34|5203.38|5203.38|0
1628584890000|2021-08-10 08:41:30|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|0
1628584910000|2021-08-10 08:41:50|5204.71|5204.71|5204.99|5204.99|5204.99|5204.99|5204.71|5204.71|0
1628584920000|2021-08-10 08:42:00|5205.43|5205.43|5207.2|5207.2|5207.2|5207.2|5205.43|5205.43|0
1628584930000|2021-08-10 08:42:10|5207.21|5207.21|5207.16|5207.16|5207.21|5207.21|5207.16|5207.16|0
1628584960000|2021-08-10 08:42:40|5207.45|5207.45|5208.17|5208.17|5208.17|5208.17|5207.45|5207.45|0
1628584980000|2021-08-10 08:43:00|5208.46|5208.46|5208.46|5208.46|5208.49|5208.49|5208.46|5208.46|0
1628584990000|2021-08-10 08:43:10|5208.47|5208.47|5208.53|5208.53|5208.54|5208.54|5208.47|5208.47|0
1628585010000|2021-08-10 08:43:30|5208.77|5208.77|5208.96|5208.96|5209.24|5209.24|5208.77|5208.77|0
1628585020000|2021-08-10 08:43:40|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|0
1628585040000|2021-08-10 08:44:00|5208.67|5208.67|5209.25|5209.25|5209.54|5209.54|5208.67|5208.67|0
1628585050000|2021-08-10 08:44:10|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|0
1628585060000|2021-08-10 08:44:20|5209.25|5209.25|5211|5211|5211|5211|5209.25|5209.25|0
1628585070000|2021-08-10 08:44:30|5210.71|5210.71|5210.71|5210.71|5210.71|5210.71|5210.71|5210.71|0
1628585080000|2021-08-10 08:44:40|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|0
1628585090000|2021-08-10 08:44:50|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|0
1628585100000|2021-08-10 08:45:00|5211.36|5211.36|5207.83|5207.83|5211.36|5211.36|5207.83|5207.83|0
1628585110000|2021-08-10 08:45:10|5208.04|5208.04|5208.74|5208.74|5208.95|5208.95|5208.04|5208.04|0
1628585120000|2021-08-10 08:45:20|5209.17|5209.17|5209.64|5209.64|5209.64|5209.64|5209.17|5209.17|0
1628585130000|2021-08-10 08:45:30|5209.66|5209.66|5208.89|5208.89|5209.66|5209.66|5208.89|5208.89|0
1628585140000|2021-08-10 08:45:40|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|0
1628585150000|2021-08-10 08:45:50|5209.43|5209.43|5208.95|5208.95|5209.43|5209.43|5208.95|5208.95|0
1628585160000|2021-08-10 08:46:00|5208.66|5208.66|5208.95|5208.95|5208.95|5208.95|5208.66|5208.66|0
1628585170000|2021-08-10 08:46:10|5208.66|5208.66|5209.14|5209.14|5209.14|5209.14|5208.66|5208.66|0
1628585180000|2021-08-10 08:46:20|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|5209.12|0
1628585190000|2021-08-10 08:46:30|5209.34|5209.34|5209.41|5209.41|5209.41|5209.41|5209.12|5209.12|0
1628585200000|2021-08-10 08:46:40|5209.7|5209.7|5209.64|5209.64|5209.7|5209.7|5209.64|5209.64|0
1628585210000|2021-08-10 08:46:50|5210.08|5210.08|5210.08|5210.08|5210.08|5210.08|5210.08|5210.08|0
1628585220000|2021-08-10 08:47:00|5210.31|5210.31|5210.35|5210.35|5210.37|5210.37|5210.31|5210.31|0
1628585230000|2021-08-10 08:47:10|5210.38|5210.38|5210.95|5210.95|5210.95|5210.95|5210.38|5210.38|0
1628585240000|2021-08-10 08:47:20|5211.39|5211.39|5211.1|5211.1|5211.39|5211.39|5211.1|5211.1|0
1628585250000|2021-08-10 08:47:30|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|0
1628585260000|2021-08-10 08:47:40|5211.6|5211.6|5211.65|5211.65|5211.65|5211.65|5211.6|5211.6|0
1628585290000|2021-08-10 08:48:10|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|0
1628585300000|2021-08-10 08:48:20|5211.73|5211.73|5211.73|5211.73|5211.73|5211.73|5211.73|5211.73|0
1628585310000|2021-08-10 08:48:30|5212.02|5212.02|5212.23|5212.23|5212.23|5212.23|5212.02|5212.02|0
1628585320000|2021-08-10 08:48:40|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|0
1628585330000|2021-08-10 08:48:50|5211.3|5211.3|5210.99|5210.99|5211.3|5211.3|5210.99|5210.99|0
1628585340000|2021-08-10 08:49:00|5210.78|5210.78|5210.58|5210.58|5210.78|5210.78|5210.49|5210.49|0
1628585360000|2021-08-10 08:49:20|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|0
1628585370000|2021-08-10 08:49:30|5208.94|5208.94|5209.37|5209.37|5209.37|5209.37|5208.72|5208.72|0
1628585380000|2021-08-10 08:49:40|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|0
1628585390000|2021-08-10 08:49:50|5209.44|5209.44|5211.62|5211.62|5211.62|5211.62|5209.44|5209.44|0
1628585400000|2021-08-10 08:50:00|5211.66|5211.66|5212.77|5212.77|5212.77|5212.77|5211.62|5211.62|0
1628585410000|2021-08-10 08:50:10|5213.73|5213.73|5214.78|5214.78|5215.16|5215.16|5213.73|5213.73|0
1628585420000|2021-08-10 08:50:20|5214.57|5214.57|5215.24|5215.24|5215.24|5215.24|5214.57|5214.57|0
1628585430000|2021-08-10 08:50:30|5215.45|5215.45|5217.77|5217.77|5218.01|5218.01|5215.24|5215.24|0
1628585440000|2021-08-10 08:50:40|5217.56|5217.56|5216.89|5216.89|5217.56|5217.56|5216.89|5216.89|0
1628585450000|2021-08-10 08:50:50|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|5216.6|0
1628585460000|2021-08-10 08:51:00|5216.61|5216.61|5215.31|5215.31|5216.66|5216.66|5215.31|5215.31|0
1628585470000|2021-08-10 08:51:10|5215.36|5215.36|5215.38|5215.38|5215.38|5215.38|5215.36|5215.36|0
1628585480000|2021-08-10 08:51:20|5214.9|5214.9|5214.25|5214.25|5214.9|5214.9|5214.25|5214.25|0
1628585490000|2021-08-10 08:51:30|5214.97|5214.97|5214.92|5214.92|5215.21|5215.21|5214.92|5214.92|0
1628585500000|2021-08-10 08:51:40|5215.21|5215.21|5215.5|5215.5|5215.5|5215.5|5215.21|5215.21|0
1628585510000|2021-08-10 08:51:50|5215.71|5215.71|5215.43|5215.43|5215.71|5215.71|5215.43|5215.43|0
1628585520000|2021-08-10 08:52:00|5215.41|5215.41|5215.36|5215.36|5215.84|5215.84|5215.36|5215.36|0
1628585530000|2021-08-10 08:52:10|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|0
1628585540000|2021-08-10 08:52:20|5214.78|5214.78|5214.35|5214.35|5214.78|5214.78|5214.35|5214.35|0
1628585550000|2021-08-10 08:52:30|5214.06|5214.06|5214|5214|5214.06|5214.06|5214|5214|0
1628585560000|2021-08-10 08:52:40|5213.79|5213.79|5214.65|5214.65|5214.65|5214.65|5213.79|5213.79|0
1628585570000|2021-08-10 08:52:50|5215.51|5215.51|5215.99|5215.99|5215.99|5215.99|5215.51|5215.51|0
1628585580000|2021-08-10 08:53:00|5215.49|5215.49|5214.79|5214.79|5215.49|5215.49|5214.79|5214.79|0
1628585590000|2021-08-10 08:53:10|5214.32|5214.32|5214.13|5214.13|5214.32|5214.32|5214.1|5214.1|0
1628585600000|2021-08-10 08:53:20|5214.56|5214.56|5214.79|5214.79|5214.79|5214.79|5214.56|5214.56|0
1628585620000|2021-08-10 08:53:40|5215.01|5215.01|5217.43|5217.43|5217.43|5217.43|5215.01|5215.01|0
1628585630000|2021-08-10 08:53:50|5217.19|5217.19|5216.42|5216.42|5217.19|5217.19|5216.42|5216.42|0
1628585660000|2021-08-10 08:54:20|5215.49|5215.49|5215.7|5215.7|5215.7|5215.7|5215.49|5215.49|0
1628585680000|2021-08-10 08:54:40|5215.23|5215.23|5214.79|5214.79|5215.23|5215.23|5214.79|5214.79|0
1628585690000|2021-08-10 08:54:50|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|0
1628585700000|2021-08-10 08:55:00|5215.19|5215.19|5215.51|5215.51|5215.51|5215.51|5215.19|5215.19|0
1628585720000|2021-08-10 08:55:20|5216.01|5216.01|5217.74|5217.74|5217.74|5217.74|5216.01|5216.01|0
1628585730000|2021-08-10 08:55:30|5218.03|5218.03|5217.45|5217.45|5218.03|5218.03|5217.45|5217.45|0
1628585740000|2021-08-10 08:55:40|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|0
1628585750000|2021-08-10 08:55:50|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|0
1628585760000|2021-08-10 08:56:00|5216.42|5216.42|5215.41|5215.41|5216.42|5216.42|5215.17|5215.17|0
1628585770000|2021-08-10 08:56:10|5215.4|5215.4|5215.36|5215.36|5215.4|5215.4|5215.36|5215.36|0
1628585780000|2021-08-10 08:56:20|5215.65|5215.65|5215.65|5215.65|5215.65|5215.65|5215.65|5215.65|0
1628585790000|2021-08-10 08:56:30|5215.86|5215.86|5215.66|5215.66|5216.12|5216.12|5215.66|5215.66|0
1628585810000|2021-08-10 08:56:50|5215.69|5215.69|5214.71|5214.71|5215.69|5215.69|5214.71|5214.71|0
1628585830000|2021-08-10 08:57:10|5214.5|5214.5|5215.23|5215.23|5215.23|5215.23|5214.5|5214.5|0
1628585840000|2021-08-10 08:57:20|5215.31|5215.31|5216.68|5216.68|5216.68|5216.68|5215.29|5215.29|0
1628585850000|2021-08-10 08:57:30|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|0
1628585860000|2021-08-10 08:57:40|5216.98|5216.98|5217.2|5217.2|5217.2|5217.2|5216.98|5216.98|0
1628585880000|2021-08-10 08:58:00|5216.98|5216.98|5216.98|5216.98|5216.98|5216.98|5216.98|5216.98|0
1628585890000|2021-08-10 08:58:10|5217|5217|5217|5217|5217|5217|5217|5217|0
1628585900000|2021-08-10 08:58:20|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|0
1628585910000|2021-08-10 08:58:30|5216.98|5216.98|5216.98|5216.98|5216.98|5216.98|5216.98|5216.98|0
1628585920000|2021-08-10 08:58:40|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|5216.97|0
1628585940000|2021-08-10 08:59:00|5216.75|5216.75|5216.49|5216.49|5217.21|5217.21|5216.49|5216.49|0
1628585950000|2021-08-10 08:59:10|5216.97|5216.97|5216.97|5216.97|5217.19|5217.19|5216.97|5216.97|0
1628585970000|2021-08-10 08:59:30|5217.21|5217.21|5217.13|5217.13|5217.21|5217.21|5217.13|5217.13|0
1628585990000|2021-08-10 08:59:50|5217.17|5217.17|5217.45|5217.45|5217.45|5217.45|5217.16|5217.16|0
1628586000000|2021-08-10 09:00:00|5217.43|5217.43|5216.74|5216.74|5217.43|5217.43|5216.74|5216.74|0
1628586010000|2021-08-10 09:00:10|5216.76|5216.76|5216.75|5216.75|5216.76|5216.76|5216.75|5216.75|0
1628586020000|2021-08-10 09:00:20|5216.51|5216.51|5215.91|5215.91|5216.51|5216.51|5215.47|5215.47|0
1628586030000|2021-08-10 09:00:30|5216.2|5216.2|5216.2|5216.2|5216.2|5216.2|5216.2|5216.2|0
1628586040000|2021-08-10 09:00:40|5215.48|5215.48|5211.69|5211.69|5215.48|5215.48|5211.47|5211.47|0
1628586050000|2021-08-10 09:00:50|5211.21|5211.21|5211.55|5211.55|5211.55|5211.55|5210.78|5210.78|0
1628586060000|2021-08-10 09:01:00|5212.12|5212.12|5209.87|5209.87|5212.41|5212.41|5209.87|5209.87|0
1628586070000|2021-08-10 09:01:10|5210.09|5210.09|5211.31|5211.31|5211.31|5211.31|5210.09|5210.09|0
1628586080000|2021-08-10 09:01:20|5212.5|5212.5|5214.05|5214.05|5214.05|5214.05|5212.5|5212.5|0
1628586090000|2021-08-10 09:01:30|5213.83|5213.83|5213.21|5213.21|5214.12|5214.12|5213.21|5213.21|0
1628586100000|2021-08-10 09:01:40|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|5213.2|0
1628586110000|2021-08-10 09:01:50|5212.98|5212.98|5212.98|5212.98|5212.98|5212.98|5212.98|5212.98|0
1628586130000|2021-08-10 09:02:10|5212.4|5212.4|5211.55|5211.55|5212.69|5212.69|5211.55|5211.55|0
1628586140000|2021-08-10 09:02:20|5211.07|5211.07|5211.73|5211.73|5211.73|5211.73|5211.07|5211.07|0
1628586150000|2021-08-10 09:02:30|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|0
1628586160000|2021-08-10 09:02:40|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|0
1628586170000|2021-08-10 09:02:50|5211.71|5211.71|5213.49|5213.49|5213.49|5213.49|5211.71|5211.71|0
1628586180000|2021-08-10 09:03:00|5213.71|5213.71|5213.95|5213.95|5213.95|5213.95|5213.47|5213.47|0
1628586190000|2021-08-10 09:03:10|5213.71|5213.71|5214.85|5214.85|5214.85|5214.85|5213.71|5213.71|0
1628586200000|2021-08-10 09:03:20|5214.61|5214.61|5214.16|5214.16|5214.85|5214.85|5214.16|5214.16|0
1628586210000|2021-08-10 09:03:30|5213.87|5213.87|5211.4|5211.4|5213.87|5213.87|5211.4|5211.4|0
1628586220000|2021-08-10 09:03:40|5211.12|5211.12|5213.26|5213.26|5213.26|5213.26|5211.06|5211.06|0
1628586230000|2021-08-10 09:03:50|5213.02|5213.02|5213.37|5213.37|5213.73|5213.73|5212.56|5212.56|0
1628586240000|2021-08-10 09:04:00|5213.58|5213.58|5215.09|5215.09|5215.09|5215.09|5213.58|5213.58|0
1628586250000|2021-08-10 09:04:10|5214.88|5214.88|5214.88|5214.88|5214.88|5214.88|5214.88|5214.88|0
1628586260000|2021-08-10 09:04:20|5214.59|5214.59|5213.23|5213.23|5214.59|5214.59|5212.99|5212.99|0
1628586270000|2021-08-10 09:04:30|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|0
1628586280000|2021-08-10 09:04:40|5212|5212|5211.29|5211.29|5212|5212|5211.29|5211.29|0
1628586300000|2021-08-10 09:05:00|5211.58|5211.58|5212.03|5212.03|5213.01|5213.01|5211.58|5211.58|0
1628586310000|2021-08-10 09:05:10|5212.32|5212.32|5213.8|5213.8|5213.8|5213.8|5212.32|5212.32|0
1628586320000|2021-08-10 09:05:20|5213.57|5213.57|5212.99|5212.99|5213.57|5213.57|5212.99|5212.99|0
1628586340000|2021-08-10 09:05:40|5213.3|5213.3|5213.75|5213.75|5213.75|5213.75|5213.3|5213.3|0
1628586350000|2021-08-10 09:05:50|5213.97|5213.97|5213.75|5213.75|5213.97|5213.97|5213.75|5213.75|0
1628586360000|2021-08-10 09:06:00|5213.46|5213.46|5212.94|5212.94|5213.46|5213.46|5212.46|5212.46|0
1628586370000|2021-08-10 09:06:10|5212.46|5212.46|5212.17|5212.17|5212.46|5212.46|5212.17|5212.17|0
1628586380000|2021-08-10 09:06:20|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|0
1628586390000|2021-08-10 09:06:30|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|0
1628586400000|2021-08-10 09:06:40|5211.93|5211.93|5211|5211|5211.93|5211.93|5210.97|5210.97|0
1628586410000|2021-08-10 09:06:50|5210.71|5210.71|5210.67|5210.67|5210.71|5210.71|5210.67|5210.67|0
1628586450000|2021-08-10 09:07:30|5210.19|5210.19|5210.38|5210.38|5210.67|5210.67|5210.19|5210.19|0
1628586480000|2021-08-10 09:08:00|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|0
1628586490000|2021-08-10 09:08:10|5209.8|5209.8|5208.58|5208.58|5209.8|5209.8|5208.29|5208.29|0
1628586500000|2021-08-10 09:08:20|5208.11|5208.11|5208.32|5208.32|5208.32|5208.32|5207.89|5207.89|0
1628586520000|2021-08-10 09:08:40|5208.11|5208.11|5208.82|5208.82|5208.82|5208.82|5208.11|5208.11|0
1628586530000|2021-08-10 09:08:50|5209.11|5209.11|5209.54|5209.54|5209.54|5209.54|5209.11|5209.11|0
1628586560000|2021-08-10 09:09:20|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|0
1628586570000|2021-08-10 09:09:30|5210.54|5210.54|5210.07|5210.07|5210.54|5210.54|5210.07|5210.07|0
1628586580000|2021-08-10 09:09:40|5209.85|5209.85|5209.85|5209.85|5209.85|5209.85|5209.56|5209.56|0
1628586590000|2021-08-10 09:09:50|5210.14|5210.14|5210.14|5210.14|5210.14|5210.14|5210.14|5210.14|0
1628586600000|2021-08-10 09:10:00|5209.56|5209.56|5209.2|5209.2|5209.56|5209.56|5209.2|5209.2|0
1628586610000|2021-08-10 09:10:10|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|0
1628586620000|2021-08-10 09:10:20|5209.17|5209.17|5209.17|5209.17|5209.17|5209.17|5209.17|5209.17|0
1628586630000|2021-08-10 09:10:30|5209.46|5209.46|5209.46|5209.46|5209.46|5209.46|5209.46|5209.46|0
1628586640000|2021-08-10 09:10:40|5209.68|5209.68|5209.92|5209.92|5209.92|5209.92|5209.68|5209.68|0
1628586660000|2021-08-10 09:11:00|5210.26|5210.26|5210.5|5210.5|5210.5|5210.5|5210.26|5210.26|0
1628586680000|2021-08-10 09:11:20|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|0
1628586690000|2021-08-10 09:11:30|5211.74|5211.74|5211.45|5211.45|5211.74|5211.74|5211.45|5211.45|0
1628586700000|2021-08-10 09:11:40|5211.74|5211.74|5211.74|5211.74|5211.74|5211.74|5211.74|5211.74|0
1628586710000|2021-08-10 09:11:50|5211.45|5211.45|5210.55|5210.55|5211.45|5211.45|5210.26|5210.26|0
1628586720000|2021-08-10 09:12:00|5211.05|5211.05|5211.87|5211.87|5211.87|5211.87|5211.05|5211.05|0
1628586730000|2021-08-10 09:12:10|5211.65|5211.65|5210.6|5210.6|5211.65|5211.65|5210.6|5210.6|0
1628586740000|2021-08-10 09:12:20|5210.65|5210.65|5210.36|5210.36|5210.65|5210.65|5210.36|5210.36|0
1628586750000|2021-08-10 09:12:30|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|0
1628586760000|2021-08-10 09:12:40|5209.64|5209.64|5208.64|5208.64|5209.64|5209.64|5208.64|5208.64|0
1628586770000|2021-08-10 09:12:50|5209.86|5209.86|5209.94|5209.94|5209.94|5209.94|5209.86|5209.86|0
1628586780000|2021-08-10 09:13:00|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|0
1628586800000|2021-08-10 09:13:20|5209.75|5209.75|5210.18|5210.18|5210.18|5210.18|5209.75|5209.75|0
1628586820000|2021-08-10 09:13:40|5209.97|5209.97|5209.73|5209.73|5209.97|5209.97|5209.73|5209.73|0
1628586830000|2021-08-10 09:13:50|5209.95|5209.95|5210.64|5210.64|5210.64|5210.64|5209.73|5209.73|0
1628586840000|2021-08-10 09:14:00|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|0
1628586850000|2021-08-10 09:14:10|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|0
1628586860000|2021-08-10 09:14:20|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|0
1628586870000|2021-08-10 09:14:30|5211.89|5211.89|5211.89|5211.89|5211.89|5211.89|5211.89|5211.89|0
1628586880000|2021-08-10 09:14:40|5211.69|5211.69|5212.36|5212.36|5212.36|5212.36|5211.69|5211.69|0
1628586890000|2021-08-10 09:14:50|5212.6|5212.6|5212.17|5212.17|5212.6|5212.6|5212.17|5212.17|0
1628586900000|2021-08-10 09:15:00|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|0
1628586930000|2021-08-10 09:15:30|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|0
1628586960000|2021-08-10 09:16:00|5212.2|5212.2|5211.96|5211.96|5212.2|5212.2|5211.96|5211.96|0
1628586970000|2021-08-10 09:16:10|5211.74|5211.74|5211.96|5211.96|5211.96|5211.96|5211.74|5211.74|0
1628586980000|2021-08-10 09:16:20|5211.67|5211.67|5212.89|5212.89|5212.89|5212.89|5211.67|5211.67|0
1628586990000|2021-08-10 09:16:30|5212.65|5212.65|5211.54|5211.54|5212.65|5212.65|5211.54|5211.54|0
1628587010000|2021-08-10 09:16:50|5211.53|5211.53|5210.64|5210.64|5211.53|5211.53|5210.64|5210.64|0
1628587030000|2021-08-10 09:17:10|5210.21|5210.21|5208.92|5208.92|5210.21|5210.21|5208.92|5208.92|0
1628587040000|2021-08-10 09:17:20|5207.34|5207.34|5207|5207|5207.34|5207.34|5207|5207|0
1628587050000|2021-08-10 09:17:30|5206.99|5206.99|5206.98|5206.98|5206.99|5206.99|5206.98|5206.98|0
1628587060000|2021-08-10 09:17:40|5206.69|5206.69|5206.02|5206.02|5206.69|5206.69|5206.02|5206.02|0
1628587070000|2021-08-10 09:17:50|5206|5206|5205.42|5205.42|5206|5206|5205.42|5205.42|0
1628587080000|2021-08-10 09:18:00|5204.44|5204.44|5205.58|5205.58|5205.58|5205.58|5204.38|5204.38|0
1628587110000|2021-08-10 09:18:30|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|0
1628587130000|2021-08-10 09:18:50|5205.8|5205.8|5206.02|5206.02|5206.02|5206.02|5205.8|5205.8|0
1628587140000|2021-08-10 09:19:00|5206.26|5206.26|5205.97|5205.97|5206.26|5206.26|5205.97|5205.97|0
1628587150000|2021-08-10 09:19:10|5205.54|5205.54|5204.48|5204.48|5205.54|5205.54|5204.48|5204.48|0
1628587160000|2021-08-10 09:19:20|5204.77|5204.77|5205.8|5205.8|5205.8|5205.8|5204.77|5204.77|0
1628587190000|2021-08-10 09:19:50|5205.86|5205.86|5205.59|5205.59|5205.86|5205.86|5205.59|5205.59|0
1628587210000|2021-08-10 09:20:10|5205.83|5205.83|5206|5206|5206|5206|5205.79|5205.79|0
1628587220000|2021-08-10 09:20:20|5206.24|5206.24|5206.46|5206.46|5206.46|5206.46|5206.24|5206.24|0
1628587230000|2021-08-10 09:20:30|5205.79|5205.79|5206.03|5206.03|5206.03|5206.03|5205.79|5205.79|0
1628587240000|2021-08-10 09:20:40|5205.55|5205.55|5205.55|5205.55|5205.55|5205.55|5205.55|5205.55|0
1628587250000|2021-08-10 09:20:50|5205.26|5205.26|5204.97|5204.97|5205.26|5205.26|5204.97|5204.97|0
1628587260000|2021-08-10 09:21:00|5204.54|5204.54|5204.84|5204.84|5205.61|5205.61|5204.06|5204.06|0
1628587290000|2021-08-10 09:21:30|5204.63|5204.63|5205.91|5205.91|5205.91|5205.91|5204.63|5204.63|0
1628587300000|2021-08-10 09:21:40|5206.49|5206.49|5206.56|5206.56|5206.56|5206.56|5206.49|5206.49|0
1628587330000|2021-08-10 09:22:10|5206.6|5206.6|5206.6|5206.6|5206.6|5206.6|5206.6|5206.6|0
1628587340000|2021-08-10 09:22:20|5207.03|5207.03|5207.03|5207.03|5207.32|5207.32|5207.03|5207.03|0
1628587350000|2021-08-10 09:22:30|5207.32|5207.32|5207.51|5207.51|5207.51|5207.51|5207.3|5207.3|0
1628587360000|2021-08-10 09:22:40|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|0
1628587370000|2021-08-10 09:22:50|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|0
1628587380000|2021-08-10 09:23:00|5208.29|5208.29|5207.9|5207.9|5209.2|5209.2|5207.9|5207.9|0
1628587390000|2021-08-10 09:23:10|5207.18|5207.18|5206.89|5206.89|5207.18|5207.18|5206.89|5206.89|0
1628587400000|2021-08-10 09:23:20|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|0
1628587410000|2021-08-10 09:23:30|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|0
1628587430000|2021-08-10 09:23:50|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|0
1628587440000|2021-08-10 09:24:00|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|0
1628587450000|2021-08-10 09:24:10|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|5207.42|0
1628587480000|2021-08-10 09:24:40|5208.76|5208.76|5209.05|5209.05|5209.05|5209.05|5208.76|5208.76|0
1628587490000|2021-08-10 09:24:50|5208.83|5208.83|5208.62|5208.62|5208.83|5208.83|5208.62|5208.62|0
1628587500000|2021-08-10 09:25:00|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|5208.33|0
1628587510000|2021-08-10 09:25:10|5207.8|5207.8|5207.71|5207.71|5207.8|5207.8|5207.71|5207.71|0
1628587530000|2021-08-10 09:25:30|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|0
1628587540000|2021-08-10 09:25:40|5207.41|5207.41|5206.69|5206.69|5207.41|5207.41|5206.69|5206.69|0
1628587550000|2021-08-10 09:25:50|5206.26|5206.26|5206.26|5206.26|5206.26|5206.26|5206.26|5206.26|0
1628587560000|2021-08-10 09:26:00|5206.29|5206.29|5204.84|5204.84|5206.29|5206.29|5204.84|5204.84|0
1628587570000|2021-08-10 09:26:10|5204.41|5204.41|5204.65|5204.65|5204.65|5204.65|5204.17|5204.17|0
1628587600000|2021-08-10 09:26:40|5204.63|5204.63|5204.6|5204.6|5204.63|5204.63|5204.6|5204.6|0
1628587610000|2021-08-10 09:26:50|5204.38|5204.38|5204.38|5204.38|5204.38|5204.38|5204.38|5204.38|0
1628587620000|2021-08-10 09:27:00|5204.42|5204.42|5204.44|5204.44|5204.44|5204.44|5204.42|5204.42|0
1628587630000|2021-08-10 09:27:10|5204.46|5204.46|5204.41|5204.41|5204.46|5204.46|5204.41|5204.41|0
1628587650000|2021-08-10 09:27:30|5204.39|5204.39|5198.86|5198.86|5204.39|5204.39|5198.86|5198.86|0
1628587660000|2021-08-10 09:27:40|5199.08|5199.08|5197.64|5197.64|5199.08|5199.08|5197.64|5197.64|0
1628587670000|2021-08-10 09:27:50|5198.14|5198.14|5198.43|5198.43|5198.43|5198.43|5198.14|5198.14|0
1628587680000|2021-08-10 09:28:00|5198.67|5198.67|5198.62|5198.62|5198.91|5198.91|5198.62|5198.62|0
1628587690000|2021-08-10 09:28:10|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|0
1628587700000|2021-08-10 09:28:20|5199.45|5199.45|5199.45|5199.45|5199.45|5199.45|5199.45|5199.45|0
1628587710000|2021-08-10 09:28:30|5199.74|5199.74|5199.45|5199.45|5199.74|5199.74|5199.45|5199.45|0
1628587720000|2021-08-10 09:28:40|5199.16|5199.16|5199.16|5199.16|5199.16|5199.16|5199.16|5199.16|0
1628587730000|2021-08-10 09:28:50|5199.19|5199.19|5196.34|5196.34|5199.19|5199.19|5196.1|5196.1|0
1628587740000|2021-08-10 09:29:00|5196.05|5196.05|5195.76|5195.76|5196.06|5196.06|5195.76|5195.76|0
1628587750000|2021-08-10 09:29:10|5195.32|5195.32|5195.09|5195.09|5195.32|5195.32|5195.09|5195.09|0
1628587770000|2021-08-10 09:29:30|5195.3|5195.3|5196.65|5196.65|5196.65|5196.65|5195.3|5195.3|0
1628587780000|2021-08-10 09:29:40|5196.36|5196.36|5195.85|5195.85|5196.36|5196.36|5195.85|5195.85|0
1628587800000|2021-08-10 09:30:00|5196.14|5196.14|5195.61|5195.61|5196.14|5196.14|5195.61|5195.61|0
1628587810000|2021-08-10 09:30:10|5195.66|5195.66|5196.37|5196.37|5196.37|5196.37|5195.66|5195.66|0
1628587820000|2021-08-10 09:30:20|5196.8|5196.8|5197.48|5197.48|5197.48|5197.48|5196.78|5196.78|0
1628587830000|2021-08-10 09:30:30|5197.69|5197.69|5198.14|5198.14|5198.14|5198.14|5197.69|5197.69|0
1628587840000|2021-08-10 09:30:40|5198.08|5198.08|5196.85|5196.85|5198.08|5198.08|5196.85|5196.85|0
1628587850000|2021-08-10 09:30:50|5196.13|5196.13|5193.73|5193.73|5196.13|5196.13|5193.73|5193.73|0
1628587860000|2021-08-10 09:31:00|5193.26|5193.26|5193.32|5193.32|5193.33|5193.33|5193.26|5193.26|0
1628587870000|2021-08-10 09:31:10|5193.03|5193.03|5193.32|5193.32|5193.32|5193.32|5193.03|5193.03|0
1628587880000|2021-08-10 09:31:20|5193.03|5193.03|5193.32|5193.32|5193.32|5193.32|5193.03|5193.03|0
1628587890000|2021-08-10 09:31:30|5193.97|5193.97|5195.14|5195.14|5195.14|5195.14|5193.97|5193.97|0
1628587900000|2021-08-10 09:31:40|5195.43|5195.43|5195.43|5195.43|5195.43|5195.43|5195.43|5195.43|0
1628587910000|2021-08-10 09:31:50|5195.72|5195.72|5194.61|5194.61|5195.72|5195.72|5194.61|5194.61|0
1628587930000|2021-08-10 09:32:10|5194.18|5194.18|5193.97|5193.97|5194.21|5194.21|5193.97|5193.97|0
1628587950000|2021-08-10 09:32:30|5193.54|5193.54|5193.25|5193.25|5193.54|5193.54|5193.25|5193.25|0
1628587960000|2021-08-10 09:32:40|5194.11|5194.11|5194.87|5194.87|5194.87|5194.87|5194.11|5194.11|0
1628587970000|2021-08-10 09:32:50|5195.16|5195.16|5195.68|5195.68|5195.68|5195.68|5195.16|5195.16|0
1628587980000|2021-08-10 09:33:00|5195.97|5195.97|5195.97|5195.97|5195.97|5195.97|5195.97|5195.97|0
1628587990000|2021-08-10 09:33:10|5195.95|5195.95|5196.17|5196.17|5196.17|5196.17|5195.74|5195.74|0
1628588000000|2021-08-10 09:33:20|5195.88|5195.88|5196.17|5196.17|5196.17|5196.17|5195.88|5195.88|0
1628588040000|2021-08-10 09:34:00|5196.16|5196.16|5196.45|5196.45|5196.45|5196.45|5196.16|5196.16|0
1628588050000|2021-08-10 09:34:10|5197.03|5197.03|5197.03|5197.03|5197.03|5197.03|5197.03|5197.03|0
1628588070000|2021-08-10 09:34:30|5197.25|5197.25|5197.25|5197.25|5197.25|5197.25|5197.25|5197.25|0
1628588080000|2021-08-10 09:34:40|5196.67|5196.67|5195.95|5195.95|5196.67|5196.67|5195.95|5195.95|0
1628588090000|2021-08-10 09:34:50|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|0
1628588100000|2021-08-10 09:35:00|5195.08|5195.08|5194.79|5194.79|5195.08|5195.08|5194.79|5194.79|0
1628588120000|2021-08-10 09:35:20|5194.77|5194.77|5194.77|5194.77|5194.77|5194.77|5194.77|5194.77|0
1628588130000|2021-08-10 09:35:30|5194.84|5194.84|5194.84|5194.84|5194.84|5194.84|5194.84|5194.84|0
1628588140000|2021-08-10 09:35:40|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|5195.08|0
1628588150000|2021-08-10 09:35:50|5194.86|5194.86|5194.86|5194.86|5194.86|5194.86|5194.86|5194.86|0
1628588160000|2021-08-10 09:36:00|5195.15|5195.15|5195.44|5195.44|5195.44|5195.44|5195.15|5195.15|0
1628588170000|2021-08-10 09:36:10|5195.15|5195.15|5195.15|5195.15|5195.15|5195.15|5195.15|5195.15|0
1628588200000|2021-08-10 09:36:40|5194.86|5194.86|5194.13|5194.13|5194.86|5194.86|5194.13|5194.13|0
1628588220000|2021-08-10 09:37:00|5194.07|5194.07|5193.98|5193.98|5194.07|5194.07|5193.98|5193.98|0
1628588230000|2021-08-10 09:37:10|5193.69|5193.69|5193.15|5193.15|5193.69|5193.69|5193.15|5193.15|0
1628588240000|2021-08-10 09:37:20|5192.5|5192.5|5191.92|5191.92|5192.5|5192.5|5191.92|5191.92|0
1628588270000|2021-08-10 09:37:50|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|5191.63|0
1628588280000|2021-08-10 09:38:00|5191.42|5191.42|5187.97|5187.97|5191.42|5191.42|5187.73|5187.73|0
1628588290000|2021-08-10 09:38:10|5187.96|5187.96|5188.59|5188.59|5188.81|5188.81|5187.95|5187.95|0
1628588300000|2021-08-10 09:38:20|5189.31|5189.31|5190.12|5190.12|5190.12|5190.12|5189.31|5189.31|0
1628588310000|2021-08-10 09:38:30|5190.41|5190.41|5190.63|5190.63|5190.63|5190.63|5190.41|5190.41|0
1628588320000|2021-08-10 09:38:40|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|0
1628588330000|2021-08-10 09:38:50|5190.56|5190.56|5191.03|5191.03|5191.03|5191.03|5190.56|5190.56|0
1628588350000|2021-08-10 09:39:10|5190.74|5190.74|5190.31|5190.31|5190.74|5190.74|5190.31|5190.31|0
1628588360000|2021-08-10 09:39:20|5190.53|5190.53|5190.53|5190.53|5190.53|5190.53|5190.53|5190.53|0
1628588370000|2021-08-10 09:39:30|5191.25|5191.25|5191.01|5191.01|5191.25|5191.25|5191.01|5191.01|0
1628588380000|2021-08-10 09:39:40|5191.59|5191.59|5191.59|5191.59|5191.59|5191.59|5191.59|5191.59|0
1628588390000|2021-08-10 09:39:50|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|5192.17|0
1628588400000|2021-08-10 09:40:00|5192.52|5192.52|5191.99|5191.99|5192.78|5192.78|5191.99|5191.99|0
1628588410000|2021-08-10 09:40:10|5191.7|5191.7|5191.73|5191.73|5191.73|5191.73|5191.7|5191.7|0
1628588420000|2021-08-10 09:40:20|5190.86|5190.86|5190.29|5190.29|5190.86|5190.86|5190.29|5190.29|0
1628588430000|2021-08-10 09:40:30|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|0
1628588440000|2021-08-10 09:40:40|5190.48|5190.48|5190|5190|5190.48|5190.48|5190|5190|0
1628588450000|2021-08-10 09:40:50|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|0
1628588460000|2021-08-10 09:41:00|5190.53|5190.53|5191.4|5191.4|5191.4|5191.4|5190.53|5190.53|0
1628588470000|2021-08-10 09:41:10|5191.69|5191.69|5196.42|5196.42|5196.42|5196.42|5191.69|5191.69|0
1628588500000|2021-08-10 09:41:40|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|5196.2|0
1628588510000|2021-08-10 09:41:50|5195.77|5195.77|5195.77|5195.77|5195.77|5195.77|5195.77|5195.77|0
1628588520000|2021-08-10 09:42:00|5196.01|5196.01|5196.01|5196.01|5196.01|5196.01|5196.01|5196.01|0
1628588530000|2021-08-10 09:42:10|5196.05|5196.05|5196.05|5196.05|5196.05|5196.05|5196.05|5196.05|0
1628588540000|2021-08-10 09:42:20|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|5195.33|0
1628588560000|2021-08-10 09:42:40|5196.12|5196.12|5196.12|5196.12|5196.12|5196.12|5196.12|5196.12|0
1628588570000|2021-08-10 09:42:50|5195.83|5195.83|5195.54|5195.54|5195.83|5195.83|5195.54|5195.54|0
1628588580000|2021-08-10 09:43:00|5195.76|5195.76|5195.52|5195.52|5195.76|5195.76|5195.52|5195.52|0
1628588590000|2021-08-10 09:43:10|5195.56|5195.56|5195.56|5195.56|5195.56|5195.56|5195.56|5195.56|0
1628588600000|2021-08-10 09:43:20|5195.13|5195.13|5195.13|5195.13|5195.13|5195.13|5195.13|5195.13|0
1628588610000|2021-08-10 09:43:30|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|5195.71|0
1628588620000|2021-08-10 09:43:40|5196.35|5196.35|5198.16|5198.16|5198.16|5198.16|5196.35|5196.35|0
1628588640000|2021-08-10 09:44:00|5197.95|5197.95|5197.95|5197.95|5197.95|5197.95|5197.95|5197.95|0
1628588660000|2021-08-10 09:44:20|5198.16|5198.16|5197.89|5197.89|5198.16|5198.16|5197.87|5197.87|0
1628588680000|2021-08-10 09:44:40|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|0
1628588690000|2021-08-10 09:44:50|5197.59|5197.59|5197.59|5197.59|5197.59|5197.59|5197.59|5197.59|0
1628588700000|2021-08-10 09:45:00|5195.99|5195.99|5194.5|5194.5|5195.99|5195.99|5194.5|5194.5|0
1628588710000|2021-08-10 09:45:10|5194.74|5194.74|5194.74|5194.74|5194.74|5194.74|5194.74|5194.74|0
1628588720000|2021-08-10 09:45:20|5195.03|5195.03|5195.03|5195.03|5195.03|5195.03|5195.03|5195.03|0
1628588740000|2021-08-10 09:45:40|5195.06|5195.06|5194.79|5194.79|5195.06|5195.06|5194.77|5194.77|0
1628588750000|2021-08-10 09:45:50|5195|5195|5195|5195|5195|5195|5195|5195|0
1628588760000|2021-08-10 09:46:00|5195.29|5195.29|5195|5195|5195.29|5195.29|5195|5195|0
1628588770000|2021-08-10 09:46:10|5194.71|5194.71|5193.85|5193.85|5194.71|5194.71|5193.85|5193.85|0
1628588800000|2021-08-10 09:46:40|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|5193.56|0
1628588820000|2021-08-10 09:47:00|5193.52|5193.52|5192.66|5192.66|5193.52|5193.52|5192.66|5192.66|0
1628588830000|2021-08-10 09:47:10|5191.7|5191.7|5191.74|5191.74|5191.74|5191.74|5191.7|5191.7|0
1628588840000|2021-08-10 09:47:20|5192.27|5192.27|5192.27|5192.27|5192.27|5192.27|5192.27|5192.27|0
1628588850000|2021-08-10 09:47:30|5192.56|5192.56|5192.77|5192.77|5192.77|5192.77|5192.56|5192.56|0
1628588880000|2021-08-10 09:48:00|5192.34|5192.34|5192.34|5192.34|5192.34|5192.34|5192.34|5192.34|0
1628588900000|2021-08-10 09:48:20|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|0
1628588910000|2021-08-10 09:48:30|5193.14|5193.14|5193.14|5193.14|5193.14|5193.14|5193.14|5193.14|0
1628588920000|2021-08-10 09:48:40|5193.35|5193.35|5193.64|5193.64|5193.93|5193.93|5193.35|5193.35|0
1628588930000|2021-08-10 09:48:50|5193.42|5193.42|5192.85|5192.85|5193.42|5193.42|5192.85|5192.85|0
1628588960000|2021-08-10 09:49:20|5192.61|5192.61|5192.55|5192.55|5192.61|5192.61|5192.55|5192.55|0
1628588970000|2021-08-10 09:49:30|5192.26|5192.26|5189.13|5189.13|5192.26|5192.26|5189.13|5189.13|0
1628589000000|2021-08-10 09:50:00|5189.42|5189.42|5189.85|5189.85|5189.85|5189.85|5189.42|5189.42|0
1628589010000|2021-08-10 09:50:10|5190.06|5190.06|5190.83|5190.83|5190.83|5190.83|5190.06|5190.06|0
1628589020000|2021-08-10 09:50:20|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|0
1628589030000|2021-08-10 09:50:30|5192.19|5192.19|5191.9|5191.9|5192.19|5192.19|5191.9|5191.9|0
1628589050000|2021-08-10 09:50:50|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|0
1628589060000|2021-08-10 09:51:00|5192.42|5192.42|5192.39|5192.39|5192.42|5192.42|5192.39|5192.39|0
1628589070000|2021-08-10 09:51:10|5191.96|5191.96|5191.96|5191.96|5191.96|5191.96|5191.96|5191.96|0
1628589080000|2021-08-10 09:51:20|5191.53|5191.53|5191.24|5191.24|5191.53|5191.53|5191.24|5191.24|0
1628589100000|2021-08-10 09:51:40|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|0
1628589110000|2021-08-10 09:51:50|5191.71|5191.71|5191.42|5191.42|5191.71|5191.71|5191.42|5191.42|0
1628589120000|2021-08-10 09:52:00|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|0
1628589150000|2021-08-10 09:52:30|5191.5|5191.5|5192.5|5192.5|5192.5|5192.5|5191.5|5191.5|0
1628589170000|2021-08-10 09:52:50|5192.22|5192.22|5191.23|5191.23|5192.22|5192.22|5191.23|5191.23|0
1628589180000|2021-08-10 09:53:00|5190.94|5190.94|5190.71|5190.71|5190.94|5190.94|5190.71|5190.71|0
1628589190000|2021-08-10 09:53:10|5191.76|5191.76|5191.8|5191.8|5191.8|5191.8|5191.76|5191.76|0
1628589210000|2021-08-10 09:53:30|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|0
1628589220000|2021-08-10 09:53:40|5192.14|5192.14|5191.34|5191.34|5192.14|5192.14|5191.34|5191.34|0
1628589230000|2021-08-10 09:53:50|5191.13|5191.13|5190.55|5190.55|5191.13|5191.13|5190.55|5190.55|0
1628589240000|2021-08-10 09:54:00|5190.12|5190.12|5190.26|5190.26|5190.28|5190.28|5190.06|5190.06|0
1628589250000|2021-08-10 09:54:10|5189.83|5189.83|5189.83|5189.83|5189.83|5189.83|5189.83|5189.83|0
1628589260000|2021-08-10 09:54:20|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|0
1628589280000|2021-08-10 09:54:40|5188.01|5188.01|5188.8|5188.8|5188.8|5188.8|5188.01|5188.01|0
1628589290000|2021-08-10 09:54:50|5188.82|5188.82|5188.8|5188.8|5188.82|5188.82|5188.8|5188.8|0
1628589300000|2021-08-10 09:55:00|5189.45|5189.45|5189.89|5189.89|5189.89|5189.89|5189.45|5189.45|0
1628589310000|2021-08-10 09:55:10|5191.58|5191.58|5191.58|5191.58|5191.58|5191.58|5191.58|5191.58|0
1628589360000|2021-08-10 09:56:00|5192.01|5192.01|5192.01|5192.01|5192.01|5192.01|5192.01|5192.01|0
1628589390000|2021-08-10 09:56:30|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|0
1628589400000|2021-08-10 09:56:40|5192.83|5192.83|5192.01|5192.01|5192.83|5192.83|5192.01|5192.01|0
1628589430000|2021-08-10 09:57:10|5192.25|5192.25|5193.33|5193.33|5193.33|5193.33|5192.25|5192.25|0
1628589450000|2021-08-10 09:57:30|5193.25|5193.25|5193.25|5193.25|5193.25|5193.25|5193.25|5193.25|0
1628589460000|2021-08-10 09:57:40|5193.3|5193.3|5193.3|5193.3|5193.3|5193.3|5193.3|5193.3|0
1628589490000|2021-08-10 09:58:10|5192.87|5192.87|5192.87|5192.87|5192.87|5192.87|5192.87|5192.87|0
1628589500000|2021-08-10 09:58:20|5192.58|5192.58|5192.29|5192.29|5192.58|5192.58|5192.29|5192.29|0
1628589510000|2021-08-10 09:58:30|5192.07|5192.07|5192.07|5192.07|5192.07|5192.07|5192.07|5192.07|0
1628589530000|2021-08-10 09:58:50|5191.49|5191.49|5191.57|5191.57|5191.57|5191.57|5190.85|5190.85|0
1628589540000|2021-08-10 09:59:00|5191.28|5191.28|5191.49|5191.49|5191.49|5191.49|5191.28|5191.28|0
1628589560000|2021-08-10 09:59:20|5189.16|5189.16|5189.16|5189.16|5189.16|5189.16|5189.16|5189.16|0
1628589570000|2021-08-10 09:59:30|5189.44|5189.44|5189.44|5189.44|5189.44|5189.44|5189.44|5189.44|0
1628589580000|2021-08-10 09:59:40|5189.88|5189.88|5189.97|5189.97|5189.97|5189.97|5189.88|5189.88|0
1628589600000|2021-08-10 10:00:00|5189.95|5189.95|5193.81|5193.81|5193.81|5193.81|5189.95|5189.95|0
1628589610000|2021-08-10 10:00:10|5193.82|5193.82|5193.1|5193.1|5193.82|5193.82|5193.1|5193.1|0
1628589620000|2021-08-10 10:00:20|5194.01|5194.01|5194.01|5194.01|5194.01|5194.01|5194.01|5194.01|0
1628589630000|2021-08-10 10:00:30|5194.02|5194.02|5194.02|5194.02|5194.02|5194.02|5194.02|5194.02|0
1628589650000|2021-08-10 10:00:50|5194.06|5194.06|5194.01|5194.01|5194.06|5194.06|5194.01|5194.01|0
1628589660000|2021-08-10 10:01:00|5192.88|5192.88|5192.64|5192.64|5192.88|5192.88|5192.64|5192.64|0
1628589680000|2021-08-10 10:01:20|5192.6|5192.6|5192.6|5192.6|5192.6|5192.6|5192.6|5192.6|0
1628589700000|2021-08-10 10:01:40|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|0
1628589710000|2021-08-10 10:01:50|5192.3|5192.3|5192.3|5192.3|5192.3|5192.3|5192.3|5192.3|0
1628589720000|2021-08-10 10:02:00|5191.87|5191.87|5190.03|5190.03|5191.87|5191.87|5190.03|5190.03|0
1628589750000|2021-08-10 10:02:30|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|5190.25|0
1628589760000|2021-08-10 10:02:40|5189.96|5189.96|5190.14|5190.14|5190.57|5190.57|5189.88|5189.88|0
1628589770000|2021-08-10 10:02:50|5189.9|5189.9|5189.18|5189.18|5189.9|5189.9|5189.18|5189.18|0
1628589780000|2021-08-10 10:03:00|5189.83|5189.83|5190.12|5190.12|5190.12|5190.12|5189.83|5189.83|0
1628589790000|2021-08-10 10:03:10|5190.41|5190.41|5190.88|5190.88|5190.88|5190.88|5190.41|5190.41|0
1628589800000|2021-08-10 10:03:20|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|0
1628589810000|2021-08-10 10:03:30|5190.38|5190.38|5189.95|5189.95|5190.38|5190.38|5189.74|5189.74|0
1628589820000|2021-08-10 10:03:40|5189.66|5189.66|5189.66|5189.66|5189.66|5189.66|5189.66|5189.66|0
1628589830000|2021-08-10 10:03:50|5189.71|5189.71|5190.98|5190.98|5190.98|5190.98|5189.71|5189.71|0
1628589840000|2021-08-10 10:04:00|5190.02|5190.02|5189.44|5189.44|5190.02|5190.02|5189.44|5189.44|0
1628589860000|2021-08-10 10:04:20|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|0
1628589870000|2021-08-10 10:04:30|5190.26|5190.26|5190.98|5190.98|5190.98|5190.98|5190.26|5190.26|0
1628589880000|2021-08-10 10:04:40|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|0
1628589900000|2021-08-10 10:05:00|5190.79|5190.79|5190.79|5190.79|5190.79|5190.79|5190.79|5190.79|0
1628589920000|2021-08-10 10:05:20|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|5191.08|0
1628589930000|2021-08-10 10:05:30|5191.06|5191.06|5191.06|5191.06|5191.06|5191.06|5191.06|5191.06|0
1628589940000|2021-08-10 10:05:40|5190.49|5190.49|5190.49|5190.49|5190.49|5190.49|5190.49|5190.49|0
1628589950000|2021-08-10 10:05:50|5190.45|5190.45|5190.45|5190.45|5190.45|5190.45|5190.45|5190.45|0
1628589960000|2021-08-10 10:06:00|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|0
1628589980000|2021-08-10 10:06:20|5191.02|5191.02|5192.46|5192.46|5192.46|5192.46|5191.02|5191.02|0
1628590030000|2021-08-10 10:07:10|5192.17|5192.17|5192.18|5192.18|5192.18|5192.18|5192.17|5192.17|0
1628590040000|2021-08-10 10:07:20|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|5191.9|0
1628590050000|2021-08-10 10:07:30|5190.94|5190.94|5190.69|5190.69|5190.94|5190.94|5190.69|5190.69|0
1628590060000|2021-08-10 10:07:40|5190.26|5190.26|5189.74|5189.74|5190.26|5190.26|5189.74|5189.74|0
1628590070000|2021-08-10 10:07:50|5189.45|5189.45|5189.45|5189.45|5189.45|5189.45|5189.45|5189.45|0
1628590080000|2021-08-10 10:08:00|5189.49|5189.49|5189.49|5189.49|5189.49|5189.49|5189.49|5189.49|0
1628590100000|2021-08-10 10:08:20|5189.78|5189.78|5189.49|5189.49|5189.78|5189.78|5189.49|5189.49|0
1628590110000|2021-08-10 10:08:30|5189.47|5189.47|5189.47|5189.47|5189.47|5189.47|5189.47|5189.47|0
1628590120000|2021-08-10 10:08:40|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|0
1628590130000|2021-08-10 10:08:50|5190.25|5190.25|5190.98|5190.98|5190.98|5190.98|5190.25|5190.25|0
1628590140000|2021-08-10 10:09:00|5191|5191|5190.71|5190.71|5191|5191|5190.71|5190.71|0
1628590180000|2021-08-10 10:09:40|5191|5191|5191.43|5191.43|5191.43|5191.43|5191|5191|0
1628590190000|2021-08-10 10:09:50|5191.72|5191.72|5192.91|5192.91|5192.91|5192.91|5191.72|5191.72|0
1628590200000|2021-08-10 10:10:00|5192.62|5192.62|5191.61|5191.61|5192.62|5192.62|5191.61|5191.61|0
1628590210000|2021-08-10 10:10:10|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|0
1628590220000|2021-08-10 10:10:20|5192.42|5192.42|5192.42|5192.42|5192.42|5192.42|5192.42|5192.42|0
1628590230000|2021-08-10 10:10:30|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|0
1628590260000|2021-08-10 10:11:00|5192.19|5192.19|5192.19|5192.19|5192.19|5192.19|5192.19|5192.19|0
1628590280000|2021-08-10 10:11:20|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|5192.48|0
1628590320000|2021-08-10 10:12:00|5192.69|5192.69|5191.48|5191.48|5192.69|5192.69|5191.48|5191.48|0
1628590350000|2021-08-10 10:12:30|5191.69|5191.69|5191.69|5191.69|5191.69|5191.69|5191.69|5191.69|0
1628590360000|2021-08-10 10:12:40|5191.4|5191.4|5189.39|5189.39|5191.4|5191.4|5189.39|5189.39|0
1628590370000|2021-08-10 10:12:50|5189.15|5189.15|5188.45|5188.45|5189.15|5189.15|5188.45|5188.45|0
1628590380000|2021-08-10 10:13:00|5188.42|5188.42|5188.71|5188.71|5188.71|5188.71|5188.42|5188.42|0
1628590390000|2021-08-10 10:13:10|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|0
1628590410000|2021-08-10 10:13:30|5189.23|5189.23|5189.23|5189.23|5189.23|5189.23|5189.23|5189.23|0
1628590420000|2021-08-10 10:13:40|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|0
1628590430000|2021-08-10 10:13:50|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|0
1628590440000|2021-08-10 10:14:00|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|0
1628590470000|2021-08-10 10:14:30|5189.61|5189.61|5189.33|5189.33|5189.61|5189.61|5189.33|5189.33|0
1628590510000|2021-08-10 10:15:10|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|0
1628590520000|2021-08-10 10:15:20|5189.61|5189.61|5189.61|5189.61|5189.61|5189.61|5189.61|5189.61|0
1628590530000|2021-08-10 10:15:30|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|0
1628590560000|2021-08-10 10:16:00|5190.19|5190.19|5189.9|5189.9|5190.19|5190.19|5189.9|5189.9|0
1628590570000|2021-08-10 10:16:10|5190.19|5190.19|5190.19|5190.19|5190.19|5190.19|5190.19|5190.19|0
1628590610000|2021-08-10 10:16:50|5189.95|5189.95|5189.95|5189.95|5189.95|5189.95|5189.95|5189.95|0
1628590630000|2021-08-10 10:17:10|5189.97|5189.97|5189.99|5189.99|5190.02|5190.02|5189.89|5189.89|0
1628590650000|2021-08-10 10:17:30|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|5190.02|0
1628590700000|2021-08-10 10:18:20|5189.73|5189.73|5189.68|5189.68|5189.73|5189.73|5189.68|5189.68|0
1628590730000|2021-08-10 10:18:50|5189.73|5189.73|5189.73|5189.73|5189.74|5189.74|5189.73|5189.73|0
1628590740000|2021-08-10 10:19:00|5189.44|5189.44|5189.44|5189.44|5189.44|5189.44|5189.44|5189.44|0
1628590750000|2021-08-10 10:19:10|5189.15|5189.15|5188.38|5188.38|5189.15|5189.15|5188.38|5188.38|0
1628590760000|2021-08-10 10:19:20|5188.86|5188.86|5188.62|5188.62|5188.86|5188.86|5188.62|5188.62|0
1628590770000|2021-08-10 10:19:30|5189.05|5189.05|5189.34|5189.34|5189.34|5189.34|5189.05|5189.05|0
1628590800000|2021-08-10 10:20:00|5189.35|5189.35|5188.77|5188.77|5189.35|5189.35|5188.77|5188.77|0
1628590820000|2021-08-10 10:20:20|5189.35|5189.35|5190.78|5190.78|5190.78|5190.78|5189.35|5189.35|0
1628590830000|2021-08-10 10:20:30|5190.84|5190.84|5190.84|5190.84|5190.84|5190.84|5190.84|5190.84|0
1628590870000|2021-08-10 10:21:10|5190.83|5190.83|5190.86|5190.86|5190.86|5190.86|5190.83|5190.83|0
1628590880000|2021-08-10 10:21:20|5191.34|5191.34|5191.34|5191.34|5191.34|5191.34|5191.34|5191.34|0
1628590900000|2021-08-10 10:21:40|5191.38|5191.38|5191.87|5191.87|5191.87|5191.87|5191.38|5191.38|0
1628590910000|2021-08-10 10:21:50|5190.92|5190.92|5190.53|5190.53|5190.92|5190.92|5190.53|5190.53|0
1628590920000|2021-08-10 10:22:00|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|5190.24|0
1628590930000|2021-08-10 10:22:10|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|0
1628590940000|2021-08-10 10:22:20|5190.21|5190.21|5189.92|5189.92|5190.21|5190.21|5189.92|5189.92|0
1628590950000|2021-08-10 10:22:30|5190.16|5190.16|5190.16|5190.16|5190.16|5190.16|5190.16|5190.16|0
1628590990000|2021-08-10 10:23:10|5189.87|5189.87|5190.96|5190.96|5190.96|5190.96|5189.87|5189.87|0
1628591000000|2021-08-10 10:23:20|5190.48|5190.48|5189.76|5189.76|5190.48|5190.48|5189.76|5189.76|0
1628591010000|2021-08-10 10:23:30|5189.47|5189.47|5188.4|5188.4|5189.47|5189.47|5188.11|5188.11|0
1628591020000|2021-08-10 10:23:40|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1628591030000|2021-08-10 10:23:50|5188.26|5188.26|5188.77|5188.77|5188.77|5188.77|5188.25|5188.25|0
1628591050000|2021-08-10 10:24:10|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|5188.48|0
1628591060000|2021-08-10 10:24:20|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|0
1628591070000|2021-08-10 10:24:30|5189.2|5189.2|5189.2|5189.2|5189.2|5189.2|5189.2|5189.2|0
1628591090000|2021-08-10 10:24:50|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|0
1628591100000|2021-08-10 10:25:00|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|5190.26|0
1628591110000|2021-08-10 10:25:10|5190.22|5190.22|5190.22|5190.22|5190.22|5190.22|5190.22|5190.22|0
1628591120000|2021-08-10 10:25:20|5190.43|5190.43|5190.22|5190.22|5190.43|5190.43|5190.22|5190.22|0
1628591130000|2021-08-10 10:25:30|5190.43|5190.43|5190.67|5190.67|5190.67|5190.67|5190.43|5190.43|0
1628591160000|2021-08-10 10:26:00|5191.32|5191.32|5191.32|5191.32|5191.32|5191.32|5191.32|5191.32|0
1628591170000|2021-08-10 10:26:10|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|0
1628591180000|2021-08-10 10:26:20|5192.66|5192.66|5193.57|5193.57|5193.57|5193.57|5192.37|5192.37|0
1628591190000|2021-08-10 10:26:30|5193.79|5193.79|5193.79|5193.79|5194.08|5194.08|5193.79|5193.79|0
1628591200000|2021-08-10 10:26:40|5193.5|5193.5|5192.92|5192.92|5193.5|5193.5|5192.92|5192.92|0
1628591220000|2021-08-10 10:27:00|5192.95|5192.95|5192.98|5192.98|5192.98|5192.98|5192.74|5192.74|0
1628591230000|2021-08-10 10:27:10|5192.99|5192.99|5192.96|5192.96|5192.99|5192.99|5192.96|5192.96|0
1628591240000|2021-08-10 10:27:20|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|5192.67|0
1628591260000|2021-08-10 10:27:40|5192.2|5192.2|5192.2|5192.2|5192.2|5192.2|5192.2|5192.2|0
1628591270000|2021-08-10 10:27:50|5192.14|5192.14|5192.96|5192.96|5192.96|5192.96|5192.14|5192.14|0
1628591280000|2021-08-10 10:28:00|5192.67|5192.67|5192.95|5192.95|5192.96|5192.96|5192.67|5192.67|0
1628591290000|2021-08-10 10:28:10|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|0
1628591330000|2021-08-10 10:28:50|5193.45|5193.45|5193.16|5193.16|5193.45|5193.45|5193.16|5193.16|0
1628591350000|2021-08-10 10:29:10|5193.45|5193.45|5193.49|5193.49|5193.49|5193.49|5193.45|5193.45|0
1628591370000|2021-08-10 10:29:30|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|5193.78|0
1628591380000|2021-08-10 10:29:40|5194.47|5194.47|5194.9|5194.9|5194.9|5194.9|5194.47|5194.47|0
1628591400000|2021-08-10 10:30:00|5195.48|5195.48|5194.9|5194.9|5195.48|5195.48|5194.9|5194.9|0
1628591410000|2021-08-10 10:30:10|5194.4|5194.4|5194.42|5194.42|5194.42|5194.42|5194.18|5194.18|0
1628591420000|2021-08-10 10:30:20|5194.64|5194.64|5194.64|5194.64|5194.64|5194.64|5194.64|5194.64|0
1628591430000|2021-08-10 10:30:30|5194.85|5194.85|5195.07|5195.07|5195.07|5195.07|5194.85|5194.85|0
1628591440000|2021-08-10 10:30:40|5195.65|5195.65|5195.65|5195.65|5195.65|5195.65|5195.65|5195.65|0
1628591470000|2021-08-10 10:31:10|5196.12|5196.12|5195.38|5195.38|5196.12|5196.12|5195.38|5195.38|0
1628591500000|2021-08-10 10:31:40|5195.42|5195.42|5195.66|5195.66|5195.66|5195.66|5195.42|5195.42|0
1628591510000|2021-08-10 10:31:50|5195.95|5195.95|5197.86|5197.86|5197.86|5197.86|5195.95|5195.95|0
1628591530000|2021-08-10 10:32:10|5197.12|5197.12|5196.47|5196.47|5197.12|5197.12|5196.47|5196.47|0
1628591540000|2021-08-10 10:32:20|5196.71|5196.71|5196.71|5196.71|5196.71|5196.71|5196.71|5196.71|0
1628591570000|2021-08-10 10:32:50|5197|5197|5197|5197|5197|5197|5197|5197|0
1628591580000|2021-08-10 10:33:00|5197.29|5197.29|5198.01|5198.01|5198.01|5198.01|5197.29|5197.29|0
1628591600000|2021-08-10 10:33:20|5198.3|5198.3|5198.31|5198.31|5198.31|5198.31|5198.3|5198.3|0
1628591610000|2021-08-10 10:33:30|5198.02|5198.02|5198.02|5198.02|5198.02|5198.02|5198.02|5198.02|0
1628591640000|2021-08-10 10:34:00|5198.31|5198.31|5198.31|5198.31|5198.31|5198.31|5198.31|5198.31|0
1628591650000|2021-08-10 10:34:10|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|0
1628591660000|2021-08-10 10:34:20|5197.94|5197.94|5198.23|5198.23|5198.23|5198.23|5197.94|5197.94|0
1628591670000|2021-08-10 10:34:30|5198.71|5198.71|5198.92|5198.92|5198.92|5198.92|5198.71|5198.71|0
1628591680000|2021-08-10 10:34:40|5198.63|5198.63|5198.63|5198.63|5198.63|5198.63|5198.63|5198.63|0
1628591710000|2021-08-10 10:35:10|5198.2|5198.2|5198.2|5198.2|5198.2|5198.2|5198.2|5198.2|0
1628591750000|2021-08-10 10:35:50|5197.73|5197.73|5197.73|5197.73|5197.73|5197.73|5197.73|5197.73|0
1628591760000|2021-08-10 10:36:00|5198.2|5198.2|5199.09|5199.09|5199.09|5199.09|5198.2|5198.2|0
1628591770000|2021-08-10 10:36:10|5198.87|5198.87|5198.66|5198.66|5198.87|5198.87|5198.66|5198.66|0
1628591780000|2021-08-10 10:36:20|5198.95|5198.95|5199.38|5199.38|5199.38|5199.38|5198.95|5198.95|0
1628591790000|2021-08-10 10:36:30|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|5199.37|0
1628591800000|2021-08-10 10:36:40|5199.16|5199.16|5199.45|5199.45|5199.45|5199.45|5199.16|5199.16|0
1628591820000|2021-08-10 10:37:00|5199.73|5199.73|5199.73|5199.73|5199.73|5199.73|5199.73|5199.73|0
1628591840000|2021-08-10 10:37:20|5200.02|5200.02|5200.4|5200.4|5200.4|5200.4|5199.73|5199.73|0
1628591850000|2021-08-10 10:37:30|5200.62|5200.62|5200.62|5200.62|5200.62|5200.62|5200.62|5200.62|0
1628591860000|2021-08-10 10:37:40|5200.6|5200.6|5200.59|5200.59|5200.6|5200.6|5200.59|5200.59|0
1628591870000|2021-08-10 10:37:50|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|5200.88|0
1628591880000|2021-08-10 10:38:00|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|0
1628591900000|2021-08-10 10:38:20|5200.25|5200.25|5200.25|5200.25|5200.25|5200.25|5200.25|5200.25|0
1628591920000|2021-08-10 10:38:40|5200.68|5200.68|5200.68|5200.68|5200.68|5200.68|5200.68|5200.68|0
1628591940000|2021-08-10 10:39:00|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|5200.39|0
1628591960000|2021-08-10 10:39:20|5200.18|5200.18|5200.18|5200.18|5200.18|5200.18|5200.18|5200.18|0
1628591970000|2021-08-10 10:39:30|5199.46|5199.46|5199.46|5199.46|5199.46|5199.46|5199.46|5199.46|0
1628591980000|2021-08-10 10:39:40|5199.97|5199.97|5199.97|5199.97|5200.02|5200.02|5199.97|5199.97|0
1628591990000|2021-08-10 10:39:50|5200|5200|5201.2|5201.2|5201.2|5201.2|5200|5200|0
1628592000000|2021-08-10 10:40:00|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|5201.71|0
1628592020000|2021-08-10 10:40:20|5201.92|5201.92|5201.92|5201.92|5201.92|5201.92|5201.92|5201.92|0
1628592040000|2021-08-10 10:40:40|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|0
1628592060000|2021-08-10 10:41:00|5201.91|5201.91|5202.15|5202.15|5202.15|5202.15|5201.88|5201.88|0
1628592070000|2021-08-10 10:41:10|5202.37|5202.37|5201.41|5201.41|5202.37|5202.37|5201.41|5201.41|0
1628592080000|2021-08-10 10:41:20|5201.62|5201.62|5202.56|5202.56|5202.56|5202.56|5201.62|5201.62|0
1628592110000|2021-08-10 10:41:50|5202.54|5202.54|5202.54|5202.54|5202.54|5202.54|5202.54|5202.54|0
1628592120000|2021-08-10 10:42:00|5203.12|5203.12|5203.56|5203.56|5203.62|5203.62|5203.12|5203.12|0
1628592130000|2021-08-10 10:42:10|5203.54|5203.54|5203.54|5203.54|5203.54|5203.54|5203.54|5203.54|0
1628592180000|2021-08-10 10:43:00|5203.97|5203.97|5205.14|5205.14|5205.14|5205.14|5203.97|5203.97|0
1628592200000|2021-08-10 10:43:20|5204.85|5204.85|5205.59|5205.59|5205.59|5205.59|5204.85|5204.85|0
1628592210000|2021-08-10 10:43:30|5206.07|5206.07|5205.78|5205.78|5206.07|5206.07|5205.78|5205.78|0
1628592220000|2021-08-10 10:43:40|5205.8|5205.8|5205.99|5205.99|5205.99|5205.99|5205.8|5205.8|0
1628592230000|2021-08-10 10:43:50|5206.28|5206.28|5206.49|5206.49|5206.49|5206.49|5206.28|5206.28|0
1628592240000|2021-08-10 10:44:00|5205.59|5205.59|5204.84|5204.84|5205.59|5205.59|5204.84|5204.84|0
1628592250000|2021-08-10 10:44:10|5204.63|5204.63|5202.9|5202.9|5204.63|5204.63|5202.9|5202.9|0
1628592260000|2021-08-10 10:44:20|5202.61|5202.61|5202.9|5202.9|5202.9|5202.9|5202.61|5202.61|0
1628592280000|2021-08-10 10:44:40|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|0
1628592300000|2021-08-10 10:45:00|5203.85|5203.85|5203.85|5203.85|5203.85|5203.85|5203.85|5203.85|0
1628592310000|2021-08-10 10:45:10|5204.06|5204.06|5204.35|5204.35|5204.35|5204.35|5204.06|5204.06|0
1628592340000|2021-08-10 10:45:40|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|0
1628592360000|2021-08-10 10:46:00|5203.47|5203.47|5202.89|5202.89|5203.47|5203.47|5202.89|5202.89|0
1628592390000|2021-08-10 10:46:30|5202.65|5202.65|5202.65|5202.65|5202.65|5202.65|5202.65|5202.65|0
1628592400000|2021-08-10 10:46:40|5202.87|5202.87|5202.29|5202.29|5202.87|5202.87|5202.29|5202.29|0
1628592410000|2021-08-10 10:46:50|5202.58|5202.58|5202.63|5202.63|5202.63|5202.63|5202.34|5202.34|0
1628592420000|2021-08-10 10:47:00|5202.65|5202.65|5202.65|5202.65|5202.65|5202.65|5202.65|5202.65|0
1628592430000|2021-08-10 10:47:10|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|5202.86|0
1628592440000|2021-08-10 10:47:20|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|0
1628592460000|2021-08-10 10:47:40|5202.45|5202.45|5201.69|5201.69|5202.45|5202.45|5201.69|5201.69|0
1628592470000|2021-08-10 10:47:50|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|0
1628592480000|2021-08-10 10:48:00|5201.32|5201.32|5202.32|5202.32|5202.76|5202.76|5201.32|5201.32|0
1628592490000|2021-08-10 10:48:10|5202.04|5202.04|5202.04|5202.04|5202.04|5202.04|5202.04|5202.04|0
1628592510000|2021-08-10 10:48:30|5202.02|5202.02|5202|5202|5202.02|5202.02|5201.98|5201.98|0
1628592520000|2021-08-10 10:48:40|5202.29|5202.29|5202.29|5202.29|5202.29|5202.29|5202.29|5202.29|0
1628592540000|2021-08-10 10:49:00|5202|5202|5202.29|5202.29|5202.29|5202.29|5202|5202|0
1628592600000|2021-08-10 10:50:00|5202.05|5202.05|5202.05|5202.05|5202.05|5202.05|5201.84|5201.84|0
1628592620000|2021-08-10 10:50:20|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|0
1628592630000|2021-08-10 10:50:30|5202.47|5202.47|5202.97|5202.97|5202.97|5202.97|5202.47|5202.47|0
1628592650000|2021-08-10 10:50:50|5203.19|5203.19|5203.19|5203.19|5203.19|5203.19|5203.19|5203.19|0
1628592660000|2021-08-10 10:51:00|5202.97|5202.97|5203.21|5203.21|5203.21|5203.21|5202.97|5202.97|0
1628592670000|2021-08-10 10:51:10|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|0
1628592690000|2021-08-10 10:51:30|5202.99|5202.99|5202.54|5202.54|5202.99|5202.99|5202.54|5202.54|0
1628592700000|2021-08-10 10:51:40|5202.53|5202.53|5202.24|5202.24|5202.53|5202.53|5202.24|5202.24|0
1628592720000|2021-08-10 10:52:00|5201.81|5201.81|5201.81|5201.81|5201.81|5201.81|5201.81|5201.81|0
1628592740000|2021-08-10 10:52:20|5202.24|5202.24|5202.82|5202.82|5202.82|5202.82|5202.24|5202.24|0
1628592790000|2021-08-10 10:53:10|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|0
1628592800000|2021-08-10 10:53:20|5204.77|5204.77|5204.86|5204.86|5204.86|5204.86|5204.77|5204.77|0
1628592810000|2021-08-10 10:53:30|5206.35|5206.35|5204.89|5204.89|5206.35|5206.35|5204.89|5204.89|0
1628592820000|2021-08-10 10:53:40|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|0
1628592840000|2021-08-10 10:54:00|5204.63|5204.63|5204.63|5204.63|5204.63|5204.63|5204.63|5204.63|0
1628592850000|2021-08-10 10:54:10|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|0
1628592860000|2021-08-10 10:54:20|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|0
1628592870000|2021-08-10 10:54:30|5205.51|5205.51|5205.27|5205.27|5205.51|5205.51|5205.27|5205.27|0
1628592900000|2021-08-10 10:55:00|5205.03|5205.03|5205.2|5205.2|5205.25|5205.25|5204.96|5204.96|0
1628592930000|2021-08-10 10:55:30|5205.43|5205.43|5205.43|5205.43|5205.43|5205.43|5205.43|5205.43|0
1628592960000|2021-08-10 10:56:00|5205.44|5205.44|5205.44|5205.44|5205.44|5205.44|5205.44|5205.44|0
1628592970000|2021-08-10 10:56:10|5205.66|5205.66|5205.94|5205.94|5205.94|5205.94|5205.66|5205.66|0
1628592980000|2021-08-10 10:56:20|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|0
1628592990000|2021-08-10 10:56:30|5206.19|5206.19|5205.9|5205.9|5206.19|5206.19|5205.9|5205.9|0
1628593010000|2021-08-10 10:56:50|5206.19|5206.19|5206.19|5206.19|5206.19|5206.19|5206.19|5206.19|0
1628593020000|2021-08-10 10:57:00|5206.4|5206.4|5206.88|5206.88|5206.88|5206.88|5206.4|5206.4|0
1628593060000|2021-08-10 10:57:40|5206.4|5206.4|5206.35|5206.35|5206.4|5206.4|5205.87|5205.87|0
1628593070000|2021-08-10 10:57:50|5206.64|5206.64|5206.64|5206.64|5206.64|5206.64|5206.64|5206.64|0
1628593080000|2021-08-10 10:58:00|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|0
1628593100000|2021-08-10 10:58:20|5206.11|5206.11|5205.82|5205.82|5206.11|5206.11|5205.82|5205.82|0
1628593110000|2021-08-10 10:58:30|5205.74|5205.74|5204.38|5204.38|5205.74|5205.74|5203.66|5203.66|0
1628593150000|2021-08-10 10:59:10|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|0
1628593200000|2021-08-10 11:00:00|5203.47|5203.47|5201.5|5201.5|5203.47|5203.47|5201.26|5201.26|0
1628593210000|2021-08-10 11:00:10|5202.6|5202.6|5202.84|5202.84|5203.7|5203.7|5202.6|5202.6|0
1628593220000|2021-08-10 11:00:20|5203.41|5203.41|5203.42|5203.42|5203.42|5203.42|5203.41|5203.41|0
1628593240000|2021-08-10 11:00:40|5202.99|5202.99|5203.2|5203.2|5203.2|5203.2|5202.99|5202.99|0
1628593260000|2021-08-10 11:01:00|5203.42|5203.42|5203.42|5203.42|5203.42|5203.42|5203.42|5203.42|0
1628593270000|2021-08-10 11:01:10|5203.13|5203.13|5203.13|5203.13|5203.13|5203.13|5203.13|5203.13|0
1628593310000|2021-08-10 11:01:50|5202.89|5202.89|5203.25|5203.25|5203.25|5203.25|5202.89|5202.89|0
1628593320000|2021-08-10 11:02:00|5203.22|5203.22|5204.37|5204.37|5204.37|5204.37|5203.22|5203.22|0
1628593330000|2021-08-10 11:02:10|5205.53|5205.53|5205.53|5205.53|5205.53|5205.53|5205.53|5205.53|0
1628593340000|2021-08-10 11:02:20|5205.77|5205.77|5207.49|5207.49|5207.49|5207.49|5205.77|5205.77|0
1628593360000|2021-08-10 11:02:40|5207.73|5207.73|5207.3|5207.3|5207.73|5207.73|5207.3|5207.3|0
1628593370000|2021-08-10 11:02:50|5207.59|5207.59|5208.89|5208.89|5209.18|5209.18|5207.59|5207.59|0
1628593380000|2021-08-10 11:03:00|5208.6|5208.6|5208.31|5208.31|5208.6|5208.6|5208.31|5208.31|0
1628593390000|2021-08-10 11:03:10|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|0
1628593400000|2021-08-10 11:03:20|5209.16|5209.16|5208.89|5208.89|5209.16|5209.16|5208.87|5208.87|0
1628593410000|2021-08-10 11:03:30|5209.11|5209.11|5209.14|5209.14|5209.14|5209.14|5209.11|5209.11|0
1628593420000|2021-08-10 11:03:40|5208.93|5208.93|5208.71|5208.71|5208.93|5208.93|5208.71|5208.71|0
1628593440000|2021-08-10 11:04:00|5208.49|5208.49|5208.49|5208.49|5208.49|5208.49|5208.49|5208.49|0
1628593450000|2021-08-10 11:04:10|5208.78|5208.78|5207.84|5207.84|5208.82|5208.82|5207.84|5207.84|0
1628593460000|2021-08-10 11:04:20|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|0
1628593470000|2021-08-10 11:04:30|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|0
1628593490000|2021-08-10 11:04:50|5208.17|5208.17|5207.71|5207.71|5208.17|5208.17|5207.7|5207.7|0
1628593500000|2021-08-10 11:05:00|5207.42|5207.42|5206.84|5206.84|5207.42|5207.42|5206.84|5206.84|0
1628593510000|2021-08-10 11:05:10|5206.13|5206.13|5206.13|5206.13|5206.13|5206.13|5206.13|5206.13|0
1628593520000|2021-08-10 11:05:20|5206.37|5206.37|5206.6|5206.6|5206.6|5206.6|5206.37|5206.37|0
1628593530000|2021-08-10 11:05:30|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|0
1628593540000|2021-08-10 11:05:40|5205.67|5205.67|5205.67|5205.67|5205.67|5205.67|5205.67|5205.67|0
1628593550000|2021-08-10 11:05:50|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|5205.96|0
1628593570000|2021-08-10 11:06:10|5205.67|5205.67|5204.95|5204.95|5205.67|5205.67|5204.95|5204.95|0
1628593590000|2021-08-10 11:06:30|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|5204.92|0
1628593600000|2021-08-10 11:06:40|5204.64|5204.64|5203.99|5203.99|5204.64|5204.64|5203.99|5203.99|0
1628593610000|2021-08-10 11:06:50|5203.27|5203.27|5203.27|5203.27|5203.27|5203.27|5202.98|5202.98|0
1628593640000|2021-08-10 11:07:20|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|0
1628593660000|2021-08-10 11:07:40|5203.21|5203.21|5203.45|5203.45|5203.45|5203.45|5203.21|5203.21|0
1628593680000|2021-08-10 11:08:00|5203.49|5203.49|5203.78|5203.78|5204.5|5204.5|5203.49|5203.49|0
1628593690000|2021-08-10 11:08:10|5204.07|5204.07|5204.07|5204.07|5204.07|5204.07|5204.07|5204.07|0
1628593730000|2021-08-10 11:08:50|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|0
1628593750000|2021-08-10 11:09:10|5203.3|5203.3|5203.32|5203.32|5203.32|5203.32|5203.3|5203.3|0
1628593770000|2021-08-10 11:09:30|5203.56|5203.56|5203.99|5203.99|5203.99|5203.99|5203.56|5203.56|0
1628593790000|2021-08-10 11:09:50|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|0
1628593820000|2021-08-10 11:10:20|5204.23|5204.23|5204.23|5204.23|5204.23|5204.23|5204.23|5204.23|0
1628593830000|2021-08-10 11:10:30|5203.8|5203.8|5203.8|5203.8|5203.8|5203.8|5203.8|5203.8|0
1628593850000|2021-08-10 11:10:50|5203.82|5203.82|5203.82|5203.82|5203.82|5203.82|5203.82|5203.82|0
1628593880000|2021-08-10 11:11:20|5203.85|5203.85|5203.69|5203.69|5204.12|5204.12|5203.69|5203.69|0
1628593910000|2021-08-10 11:11:50|5203.4|5203.4|5203.4|5203.4|5203.4|5203.4|5203.4|5203.4|0
1628593930000|2021-08-10 11:12:10|5202.45|5202.45|5202.45|5202.45|5202.45|5202.45|5202.45|5202.45|0
1628593960000|2021-08-10 11:12:40|5202.74|5202.74|5202.37|5202.37|5202.95|5202.95|5202.37|5202.37|0
1628593970000|2021-08-10 11:12:50|5202.16|5202.16|5202.16|5202.16|5202.16|5202.16|5202.16|5202.16|0
1628593980000|2021-08-10 11:13:00|5201.68|5201.68|5201.33|5201.33|5201.68|5201.68|5201.33|5201.33|0
1628593990000|2021-08-10 11:13:10|5201.31|5201.31|5201.03|5201.03|5201.31|5201.31|5201.03|5201.03|0
1628594000000|2021-08-10 11:13:20|5200.31|5200.31|5201.18|5201.18|5201.18|5201.18|5200.31|5200.31|0
1628594010000|2021-08-10 11:13:30|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|5201.47|0
1628594020000|2021-08-10 11:13:40|5201.42|5201.42|5201.13|5201.13|5201.42|5201.42|5201.13|5201.13|0
1628594030000|2021-08-10 11:13:50|5201.37|5201.37|5200.72|5200.72|5201.37|5201.37|5200.72|5200.72|0
1628594040000|2021-08-10 11:14:00|5201.15|5201.15|5202.13|5202.13|5202.13|5202.13|5201.15|5201.15|0
1628594050000|2021-08-10 11:14:10|5202.18|5202.18|5202.47|5202.47|5202.47|5202.47|5202.18|5202.18|0
1628594060000|2021-08-10 11:14:20|5202.9|5202.9|5206.37|5206.37|5206.37|5206.37|5202.9|5202.9|0
1628594070000|2021-08-10 11:14:30|5206.38|5206.38|5206.09|5206.09|5206.38|5206.38|5206.09|5206.09|0
1628594080000|2021-08-10 11:14:40|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|0
1628594100000|2021-08-10 11:15:00|5206.31|5206.31|5205.59|5205.59|5206.31|5206.31|5205.59|5205.59|0
1628594130000|2021-08-10 11:15:30|5205.88|5205.88|5205.59|5205.59|5205.88|5205.88|5205.59|5205.59|0
1628594180000|2021-08-10 11:16:20|5206.02|5206.02|5206.76|5206.76|5206.76|5206.76|5206.02|5206.02|0
1628594190000|2021-08-10 11:16:30|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|0
1628594200000|2021-08-10 11:16:40|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|0
1628594220000|2021-08-10 11:17:00|5207.22|5207.22|5208.54|5208.54|5208.54|5208.54|5207.22|5207.22|0
1628594240000|2021-08-10 11:17:20|5207.73|5207.73|5207.44|5207.44|5207.73|5207.73|5207.44|5207.44|0
1628594250000|2021-08-10 11:17:30|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|0
1628594280000|2021-08-10 11:18:00|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|0
1628594290000|2021-08-10 11:18:10|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|5208.28|0
1628594320000|2021-08-10 11:18:40|5209.35|5209.35|5209.37|5209.37|5209.37|5209.37|5209.35|5209.35|0
1628594330000|2021-08-10 11:18:50|5209.35|5209.35|5209.33|5209.33|5209.35|5209.35|5209.33|5209.33|0
1628594340000|2021-08-10 11:19:00|5209.3|5209.3|5209.79|5209.79|5209.79|5209.79|5209.29|5209.29|0
1628594350000|2021-08-10 11:19:10|5210.65|5210.65|5213.04|5213.04|5213.04|5213.04|5210.65|5210.65|0
1628594360000|2021-08-10 11:19:20|5212.84|5212.84|5213.01|5213.01|5213.46|5213.46|5212.84|5212.84|0
1628594400000|2021-08-10 11:20:00|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|0
1628594410000|2021-08-10 11:20:10|5213.03|5213.03|5213.61|5213.61|5213.61|5213.61|5213.03|5213.03|0
1628594440000|2021-08-10 11:20:40|5213.85|5213.85|5213.86|5213.86|5213.86|5213.86|5213.85|5213.85|0
1628594480000|2021-08-10 11:21:20|5213.58|5213.58|5213.81|5213.81|5213.86|5213.86|5213.58|5213.58|0
1628594490000|2021-08-10 11:21:30|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|0
1628594530000|2021-08-10 11:22:10|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|5212.5|0
1628594540000|2021-08-10 11:22:20|5213|5213|5213.72|5213.72|5213.72|5213.72|5213|5213|0
1628594550000|2021-08-10 11:22:30|5213.76|5213.76|5213.72|5213.72|5213.76|5213.76|5213.72|5213.72|0
1628594560000|2021-08-10 11:22:40|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|0
1628594570000|2021-08-10 11:22:50|5213.99|5213.99|5214.21|5214.21|5214.21|5214.21|5213.99|5213.99|0
1628594580000|2021-08-10 11:23:00|5214.19|5214.19|5214.18|5214.18|5214.19|5214.19|5214.18|5214.18|0
1628594590000|2021-08-10 11:23:10|5214.22|5214.22|5214.22|5214.22|5214.22|5214.22|5214.22|5214.22|0
1628594610000|2021-08-10 11:23:30|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|5214.44|0
1628594620000|2021-08-10 11:23:40|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|0
1628594640000|2021-08-10 11:24:00|5213.48|5213.48|5213.19|5213.19|5213.48|5213.48|5213.19|5213.19|0
1628594670000|2021-08-10 11:24:30|5212.9|5212.9|5213.19|5213.19|5213.19|5213.19|5212.66|5212.66|0
1628594700000|2021-08-10 11:25:00|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|5213.4|0
1628594710000|2021-08-10 11:25:10|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|0
1628594730000|2021-08-10 11:25:30|5213.2|5213.2|5212.91|5212.91|5213.2|5213.2|5212.91|5212.91|0
1628594740000|2021-08-10 11:25:40|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|0
1628594750000|2021-08-10 11:25:50|5213.19|5213.19|5213.17|5213.17|5213.19|5213.19|5213.17|5213.17|0
1628594760000|2021-08-10 11:26:00|5213.41|5213.41|5213.7|5213.7|5213.7|5213.7|5213.41|5213.41|0
1628594770000|2021-08-10 11:26:10|5214.35|5214.35|5214.64|5214.64|5214.64|5214.64|5214.35|5214.35|0
1628594790000|2021-08-10 11:26:30|5215.35|5215.35|5215.31|5215.31|5215.35|5215.35|5215.31|5215.31|0
1628594800000|2021-08-10 11:26:40|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|0
1628594820000|2021-08-10 11:27:00|5215.29|5215.29|5215.02|5215.02|5215.29|5215.29|5215|5215|0
1628594830000|2021-08-10 11:27:10|5215.03|5215.03|5215.26|5215.26|5215.26|5215.26|5215.03|5215.03|0
1628594860000|2021-08-10 11:27:40|5215.55|5215.55|5216.01|5216.01|5216.27|5216.27|5215.55|5215.55|0
1628594880000|2021-08-10 11:28:00|5215.58|5215.58|5215.79|5215.79|5215.79|5215.79|5215.29|5215.29|0
1628594890000|2021-08-10 11:28:10|5215.5|5215.5|5215.5|5215.5|5215.5|5215.5|5215.5|5215.5|0
1628594910000|2021-08-10 11:28:30|5215.29|5215.29|5215.29|5215.29|5215.29|5215.29|5215.29|5215.29|0
1628594930000|2021-08-10 11:28:50|5215.26|5215.26|5215.47|5215.47|5215.47|5215.47|5215.26|5215.26|0
1628594940000|2021-08-10 11:29:00|5214.33|5214.33|5214.57|5214.57|5214.57|5214.57|5214.33|5214.33|0
1628594970000|2021-08-10 11:29:30|5214.55|5214.55|5214.58|5214.58|5214.58|5214.58|5214.55|5214.55|0
1628595000000|2021-08-10 11:30:00|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|5214.34|0
1628595010000|2021-08-10 11:30:10|5214.05|5214.05|5213.12|5213.12|5214.05|5214.05|5213.12|5213.12|0
1628595030000|2021-08-10 11:30:30|5213.13|5213.13|5213.1|5213.1|5213.13|5213.13|5213.1|5213.1|0
1628595040000|2021-08-10 11:30:40|5212.82|5212.82|5211.61|5211.61|5212.82|5212.82|5211.61|5211.61|0
1628595050000|2021-08-10 11:30:50|5211.59|5211.59|5211.8|5211.8|5211.8|5211.8|5211.59|5211.59|0
1628595060000|2021-08-10 11:31:00|5212.02|5212.02|5212.52|5212.52|5212.52|5212.52|5212.02|5212.02|0
1628595070000|2021-08-10 11:31:10|5212.76|5212.76|5212.8|5212.8|5212.8|5212.8|5212.76|5212.76|0
1628595090000|2021-08-10 11:31:30|5212.84|5212.84|5213.26|5213.26|5213.26|5213.26|5212.84|5212.84|0
1628595100000|2021-08-10 11:31:40|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|0
1628595110000|2021-08-10 11:31:50|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|0
1628595140000|2021-08-10 11:32:20|5212.96|5212.96|5213.01|5213.01|5213.01|5213.01|5212.96|5212.96|0
1628595150000|2021-08-10 11:32:30|5213.03|5213.03|5212.99|5212.99|5213.03|5213.03|5212.99|5212.99|0
1628595160000|2021-08-10 11:32:40|5212.52|5212.52|5212.78|5212.78|5212.99|5212.99|5212.52|5212.52|0
1628595170000|2021-08-10 11:32:50|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|0
1628595180000|2021-08-10 11:33:00|5213.21|5213.21|5213.21|5213.21|5213.21|5213.21|5213.21|5213.21|0
1628595190000|2021-08-10 11:33:10|5213.45|5213.45|5213.95|5213.95|5213.95|5213.95|5213.45|5213.45|0
1628595200000|2021-08-10 11:33:20|5214.43|5214.43|5214.44|5214.44|5214.44|5214.44|5214.43|5214.43|0
1628595210000|2021-08-10 11:33:30|5214.4|5214.4|5214.69|5214.69|5214.69|5214.69|5214.4|5214.4|0
1628595230000|2021-08-10 11:33:50|5214.71|5214.71|5214.71|5214.71|5214.72|5214.72|5214.71|5214.71|0
1628595240000|2021-08-10 11:34:00|5214.69|5214.69|5214.91|5214.91|5214.91|5214.91|5214.69|5214.69|0
1628595270000|2021-08-10 11:34:30|5214.24|5214.24|5214.56|5214.56|5214.56|5214.56|5214.24|5214.24|0
1628595280000|2021-08-10 11:34:40|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|5214.5|0
1628595300000|2021-08-10 11:35:00|5214.71|5214.71|5214.21|5214.21|5214.73|5214.73|5214.21|5214.21|0
1628595320000|2021-08-10 11:35:20|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|0
1628595340000|2021-08-10 11:35:40|5215.4|5215.4|5215.64|5215.64|5215.64|5215.64|5215.4|5215.4|0
1628595360000|2021-08-10 11:36:00|5215.11|5215.11|5214.9|5214.9|5215.11|5215.11|5214.9|5214.9|0
1628595390000|2021-08-10 11:36:30|5214.42|5214.42|5214.66|5214.66|5214.66|5214.66|5214.42|5214.42|0
1628595410000|2021-08-10 11:36:50|5214.44|5214.44|5213.97|5213.97|5214.44|5214.44|5213.97|5213.97|0
1628595420000|2021-08-10 11:37:00|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|0
1628595460000|2021-08-10 11:37:40|5213.97|5213.97|5213.32|5213.32|5213.97|5213.97|5213.32|5213.32|0
1628595510000|2021-08-10 11:38:30|5213.54|5213.54|5213.99|5213.99|5213.99|5213.99|5213.54|5213.54|0
1628595530000|2021-08-10 11:38:50|5214.21|5214.21|5214.21|5214.21|5214.21|5214.21|5214.21|5214.21|0
1628595560000|2021-08-10 11:39:20|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|5214.49|0
1628595590000|2021-08-10 11:39:50|5214.21|5214.21|5214.21|5214.21|5214.21|5214.21|5214.21|5214.21|0
1628595600000|2021-08-10 11:40:00|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|0
1628595630000|2021-08-10 11:40:30|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|0
1628595650000|2021-08-10 11:40:50|5215|5215|5215|5215|5215|5215|5215|5215|0
1628595660000|2021-08-10 11:41:00|5215.21|5215.21|5216.5|5216.5|5216.5|5216.5|5215.21|5215.21|0
1628595670000|2021-08-10 11:41:10|5216.54|5216.54|5216.65|5216.65|5216.65|5216.65|5216.54|5216.54|0
1628595680000|2021-08-10 11:41:20|5216.94|5216.94|5216.94|5216.94|5216.94|5216.94|5216.94|5216.94|0
1628595690000|2021-08-10 11:41:30|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|0
1628595700000|2021-08-10 11:41:40|5216.94|5216.94|5217.18|5217.18|5217.18|5217.18|5216.94|5216.94|0
1628595710000|2021-08-10 11:41:50|5217.42|5217.42|5217.95|5217.95|5217.95|5217.95|5217.42|5217.42|0
1628595720000|2021-08-10 11:42:00|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|0
1628595730000|2021-08-10 11:42:10|5216.72|5216.72|5214.47|5214.47|5216.72|5216.72|5214.47|5214.47|0
1628595750000|2021-08-10 11:42:30|5213.89|5213.89|5212.82|5212.82|5213.89|5213.89|5212.82|5212.82|0
1628595760000|2021-08-10 11:42:40|5213.46|5213.46|5214.03|5214.03|5214.04|5214.04|5213.46|5213.46|0
1628595780000|2021-08-10 11:43:00|5214.32|5214.32|5214.35|5214.35|5214.35|5214.35|5214.32|5214.32|0
1628595800000|2021-08-10 11:43:20|5214.78|5214.78|5214.78|5214.78|5214.78|5214.78|5214.78|5214.78|0
1628595840000|2021-08-10 11:44:00|5215|5215|5215|5215|5215|5215|5215|5215|0
1628595860000|2021-08-10 11:44:20|5215.29|5215.29|5215.26|5215.26|5215.29|5215.29|5215.26|5215.26|0
1628595880000|2021-08-10 11:44:40|5215.22|5215.22|5215.22|5215.22|5215.22|5215.22|5215.22|5215.22|0
1628595900000|2021-08-10 11:45:00|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|0
1628595910000|2021-08-10 11:45:10|5217.04|5217.04|5217.04|5217.04|5217.04|5217.04|5217.04|5217.04|0
1628595930000|2021-08-10 11:45:30|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|0
1628595940000|2021-08-10 11:45:40|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|0
1628595950000|2021-08-10 11:45:50|5217.31|5217.31|5217.31|5217.31|5217.31|5217.31|5217.02|5217.02|0
1628595960000|2021-08-10 11:46:00|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|0
1628595980000|2021-08-10 11:46:20|5217.1|5217.1|5217.39|5217.39|5217.39|5217.39|5217.1|5217.1|0
1628595990000|2021-08-10 11:46:30|5216.67|5216.67|5215.95|5215.95|5216.67|5216.67|5215.95|5215.95|0
1628596000000|2021-08-10 11:46:40|5216.53|5216.53|5216.72|5216.72|5217.01|5217.01|5216.53|5216.53|0
1628596010000|2021-08-10 11:46:50|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|0
1628596020000|2021-08-10 11:47:00|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|0
1628596080000|2021-08-10 11:48:00|5218.42|5218.42|5218.37|5218.37|5218.66|5218.66|5218.37|5218.37|0
1628596100000|2021-08-10 11:48:20|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|5217.7|0
1628596140000|2021-08-10 11:49:00|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|5217.99|0
1628596150000|2021-08-10 11:49:10|5218.42|5218.42|5218.42|5218.42|5218.42|5218.42|5218.42|5218.42|0
1628596160000|2021-08-10 11:49:20|5218.13|5218.13|5217.89|5217.89|5218.13|5218.13|5217.89|5217.89|0
1628596170000|2021-08-10 11:49:30|5217.65|5217.65|5216.77|5216.77|5217.65|5217.65|5216.77|5216.77|0
1628596200000|2021-08-10 11:50:00|5216.19|5216.19|5215.98|5215.98|5216.19|5216.19|5215.98|5215.98|0
1628596210000|2021-08-10 11:50:10|5215.69|5215.69|5215.69|5215.69|5215.69|5215.69|5215.69|5215.69|0
1628596220000|2021-08-10 11:50:20|5215.4|5215.4|5214.56|5214.56|5215.4|5215.4|5214.56|5214.56|0
1628596230000|2021-08-10 11:50:30|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|5214.08|0
1628596250000|2021-08-10 11:50:50|5214.32|5214.32|5214.32|5214.32|5214.32|5214.32|5214.32|5214.32|0
1628596260000|2021-08-10 11:51:00|5214.3|5214.3|5214.4|5214.4|5214.48|5214.48|5214.26|5214.26|0
1628596270000|2021-08-10 11:51:10|5214.38|5214.38|5214.35|5214.35|5214.38|5214.38|5214.35|5214.35|0
1628596280000|2021-08-10 11:51:20|5214.34|5214.34|5215.15|5215.15|5215.16|5215.16|5214.34|5214.34|0
1628596290000|2021-08-10 11:51:30|5215.13|5215.13|5215.13|5215.13|5215.13|5215.13|5215.13|5215.13|0
1628596310000|2021-08-10 11:51:50|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|0
1628596330000|2021-08-10 11:52:10|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|0
1628596390000|2021-08-10 11:53:10|5214.98|5214.98|5216.3|5216.3|5216.3|5216.3|5214.98|5214.98|0
1628596400000|2021-08-10 11:53:20|5216.39|5216.39|5215.12|5215.12|5216.39|5216.39|5215.12|5215.12|0
1628596430000|2021-08-10 11:53:50|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|0
1628596440000|2021-08-10 11:54:00|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|0
1628596480000|2021-08-10 11:54:40|5214.96|5214.96|5214.96|5214.96|5214.96|5214.96|5214.96|5214.96|0
1628596490000|2021-08-10 11:54:50|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|0
1628596500000|2021-08-10 11:55:00|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|0
1628596550000|2021-08-10 11:55:50|5214.2|5214.2|5213.29|5213.29|5214.2|5214.2|5213.29|5213.29|0
1628596560000|2021-08-10 11:56:00|5213.05|5213.05|5213.29|5213.29|5213.29|5213.29|5213.05|5213.05|0
1628596590000|2021-08-10 11:56:30|5213.5|5213.5|5213.5|5213.5|5213.5|5213.5|5213.5|5213.5|0
1628596600000|2021-08-10 11:56:40|5213.54|5213.54|5213.54|5213.54|5213.54|5213.54|5213.54|5213.54|0
1628596610000|2021-08-10 11:56:50|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|0
1628596630000|2021-08-10 11:57:10|5213.82|5213.82|5213.86|5213.86|5213.86|5213.86|5213.82|5213.82|0
1628596640000|2021-08-10 11:57:20|5214.29|5214.29|5215.29|5215.29|5215.29|5215.29|5214.29|5214.29|0
1628596650000|2021-08-10 11:57:30|5215.58|5215.58|5215.58|5215.58|5215.58|5215.58|5215.58|5215.58|0
1628596710000|2021-08-10 11:58:30|5215.6|5215.6|5215.6|5215.6|5215.6|5215.6|5215.6|5215.6|0
1628596720000|2021-08-10 11:58:40|5215.89|5215.89|5217.52|5217.52|5217.52|5217.52|5215.89|5215.89|0
1628596730000|2021-08-10 11:58:50|5216.94|5216.94|5216.54|5216.54|5216.94|5216.94|5216.46|5216.46|0
1628596750000|2021-08-10 11:59:10|5216.57|5216.57|5216.58|5216.58|5216.58|5216.58|5216.57|5216.57|0
1628596770000|2021-08-10 11:59:30|5216.62|5216.62|5216.61|5216.61|5216.62|5216.62|5216.61|5216.61|0
1628596810000|2021-08-10 12:00:10|5216.03|5216.03|5215.03|5215.03|5216.03|5216.03|5215.03|5215.03|0
1628596830000|2021-08-10 12:00:30|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|0
1628596840000|2021-08-10 12:00:40|5215.8|5215.8|5216.23|5216.23|5216.23|5216.23|5215.8|5215.8|0
1628596860000|2021-08-10 12:01:00|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|5216.26|0
1628596870000|2021-08-10 12:01:10|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|0
1628596890000|2021-08-10 12:01:30|5216.18|5216.18|5216.47|5216.47|5216.47|5216.47|5216.18|5216.18|0
1628596900000|2021-08-10 12:01:40|5216.75|5216.75|5217.84|5217.84|5217.84|5217.84|5216.75|5216.75|0
1628596920000|2021-08-10 12:02:00|5218.13|5218.13|5217.84|5217.84|5218.13|5218.13|5217.84|5217.84|0
1628596930000|2021-08-10 12:02:10|5217.86|5217.86|5218.57|5218.57|5218.57|5218.57|5217.86|5217.86|0
1628596950000|2021-08-10 12:02:30|5218.09|5218.09|5218.09|5218.09|5218.09|5218.09|5218.09|5218.09|0
1628596960000|2021-08-10 12:02:40|5217.81|5217.81|5216.99|5216.99|5217.81|5217.81|5216.99|5216.99|0
1628596980000|2021-08-10 12:03:00|5216.51|5216.51|5215.17|5215.17|5216.51|5216.51|5215.17|5215.17|0
1628596990000|2021-08-10 12:03:10|5215.22|5215.22|5215|5215|5215.25|5215.25|5214.96|5214.96|0
1628597000000|2021-08-10 12:03:20|5214.98|5214.98|5214.68|5214.68|5214.98|5214.98|5214.68|5214.68|0
1628597010000|2021-08-10 12:03:30|5214.64|5214.64|5214.64|5214.64|5214.64|5214.64|5214.64|5214.64|0
1628597020000|2021-08-10 12:03:40|5214.93|5214.93|5214.93|5214.93|5214.93|5214.93|5214.93|5214.93|0
1628597030000|2021-08-10 12:03:50|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|0
1628597040000|2021-08-10 12:04:00|5215.2|5215.2|5215.38|5215.38|5215.41|5215.41|5215.2|5215.2|0
1628597050000|2021-08-10 12:04:10|5218.03|5218.03|5218.03|5218.03|5218.03|5218.03|5218.03|5218.03|0
1628597060000|2021-08-10 12:04:20|5218.07|5218.07|5219.37|5219.37|5219.37|5219.37|5218.07|5218.07|0
1628597070000|2021-08-10 12:04:30|5219.61|5219.61|5219.32|5219.32|5219.61|5219.61|5219.32|5219.32|0
1628597080000|2021-08-10 12:04:40|5219.29|5219.29|5219.29|5219.29|5219.29|5219.29|5219.29|5219.29|0
1628597100000|2021-08-10 12:05:00|5219|5219|5217.55|5217.55|5219|5219|5217.55|5217.55|0
1628597110000|2021-08-10 12:05:10|5217.04|5217.04|5216.46|5216.46|5217.04|5217.04|5215.99|5215.99|0
1628597120000|2021-08-10 12:05:20|5216.03|5216.03|5216.03|5216.03|5216.03|5216.03|5216.03|5216.03|0
1628597140000|2021-08-10 12:05:40|5216.32|5216.32|5216.32|5216.32|5216.32|5216.32|5216.32|5216.32|0
1628597150000|2021-08-10 12:05:50|5215.74|5215.74|5215.76|5215.76|5215.8|5215.8|5215.74|5215.74|0
1628597180000|2021-08-10 12:06:20|5215.28|5215.28|5215.28|5215.28|5215.28|5215.28|5215.28|5215.28|0
1628597200000|2021-08-10 12:06:40|5215.31|5215.31|5215.33|5215.33|5215.33|5215.33|5215.31|5215.31|0
1628597230000|2021-08-10 12:07:10|5215.04|5215.04|5215.04|5215.04|5215.04|5215.04|5215.04|5215.04|0
1628597260000|2021-08-10 12:07:40|5215.47|5215.47|5216.05|5216.05|5216.05|5216.05|5215.47|5215.47|0
1628597270000|2021-08-10 12:07:50|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|0
1628597310000|2021-08-10 12:08:30|5218.25|5218.25|5217.98|5217.98|5218.27|5218.27|5217.98|5217.98|0
1628597320000|2021-08-10 12:08:40|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|5218.01|0
1628597330000|2021-08-10 12:08:50|5218.25|5218.25|5218.82|5218.82|5218.82|5218.82|5218.25|5218.25|0
1628597340000|2021-08-10 12:09:00|5218.84|5218.84|5218.87|5218.87|5218.88|5218.88|5218.84|5218.84|0
1628597350000|2021-08-10 12:09:10|5218.82|5218.82|5218.81|5218.81|5218.82|5218.82|5218.81|5218.81|0
1628597360000|2021-08-10 12:09:20|5218.8|5218.8|5219.23|5219.23|5219.23|5219.23|5218.8|5218.8|0
1628597370000|2021-08-10 12:09:30|5219.52|5219.52|5221.35|5221.35|5221.35|5221.35|5219.52|5219.52|0
1628597380000|2021-08-10 12:09:40|5221.06|5221.06|5221.82|5221.82|5221.82|5221.82|5221.06|5221.06|0
1628597390000|2021-08-10 12:09:50|5221.86|5221.86|5221.91|5221.91|5221.91|5221.91|5221.86|5221.86|0
1628597400000|2021-08-10 12:10:00|5221.44|5221.44|5221.44|5221.44|5221.73|5221.73|5221.44|5221.44|0
1628597420000|2021-08-10 12:10:20|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|5221.63|0
1628597440000|2021-08-10 12:10:40|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|0
1628597450000|2021-08-10 12:10:50|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|0
1628597460000|2021-08-10 12:11:00|5222.21|5222.21|5221.92|5221.92|5222.21|5222.21|5221.92|5221.92|0
1628597500000|2021-08-10 12:11:40|5221.2|5221.2|5220.43|5220.43|5221.2|5221.2|5220.43|5220.43|0
1628597510000|2021-08-10 12:11:50|5220.47|5220.47|5221.57|5221.57|5221.57|5221.57|5220.47|5220.47|0
1628597540000|2021-08-10 12:12:20|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|0
1628597550000|2021-08-10 12:12:30|5220.99|5220.99|5220.52|5220.52|5220.99|5220.99|5220.52|5220.52|0
1628597560000|2021-08-10 12:12:40|5220.76|5220.76|5220.97|5220.97|5220.97|5220.97|5220.52|5220.52|0
1628597570000|2021-08-10 12:12:50|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|5221.26|0
1628597580000|2021-08-10 12:13:00|5221.04|5221.04|5220.76|5220.76|5221.04|5221.04|5220.76|5220.76|0
1628597590000|2021-08-10 12:13:10|5221.21|5221.21|5221.5|5221.5|5221.5|5221.5|5221.21|5221.21|0
1628597600000|2021-08-10 12:13:20|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|0
1628597610000|2021-08-10 12:13:30|5220.73|5220.73|5220.97|5220.97|5220.97|5220.97|5220.73|5220.73|0
1628597620000|2021-08-10 12:13:40|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|5220.76|0
1628597630000|2021-08-10 12:13:50|5220.54|5220.54|5219.03|5219.03|5220.54|5220.54|5219.03|5219.03|0
1628597640000|2021-08-10 12:14:00|5218.79|5218.79|5217.83|5217.83|5219.03|5219.03|5217.83|5217.83|0
1628597650000|2021-08-10 12:14:10|5217.8|5217.8|5217.51|5217.51|5217.8|5217.8|5217.51|5217.51|0
1628597660000|2021-08-10 12:14:20|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|5217.75|0
1628597670000|2021-08-10 12:14:30|5217.96|5217.96|5218.49|5218.49|5218.78|5218.78|5217.96|5217.96|0
1628597680000|2021-08-10 12:14:40|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|0
1628597690000|2021-08-10 12:14:50|5218.47|5218.47|5218.28|5218.28|5218.76|5218.76|5218.28|5218.28|0
1628597700000|2021-08-10 12:15:00|5218.35|5218.35|5218.24|5218.24|5218.35|5218.35|5218.24|5218.24|0
1628597710000|2021-08-10 12:15:10|5217.95|5217.95|5217.44|5217.44|5217.95|5217.95|5217.44|5217.44|0
1628597730000|2021-08-10 12:15:30|5217.15|5217.15|5216.68|5216.68|5217.15|5217.15|5216.68|5216.68|0
1628597750000|2021-08-10 12:15:50|5216.64|5216.64|5216.68|5216.68|5216.68|5216.68|5216.64|5216.64|0
1628597760000|2021-08-10 12:16:00|5216.46|5216.46|5217.15|5217.15|5217.41|5217.41|5216.46|5216.46|0
1628597770000|2021-08-10 12:16:10|5216.86|5216.86|5214.18|5214.18|5216.86|5216.86|5214.18|5214.18|0
1628597780000|2021-08-10 12:16:20|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|5213.75|0
1628597800000|2021-08-10 12:16:40|5214.18|5214.18|5215.15|5215.15|5215.4|5215.4|5214.18|5214.18|0
1628597810000|2021-08-10 12:16:50|5215.44|5215.44|5215.44|5215.44|5215.44|5215.44|5215.44|5215.44|0
1628597820000|2021-08-10 12:17:00|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|0
1628597840000|2021-08-10 12:17:20|5215.58|5215.58|5216.06|5216.06|5216.29|5216.29|5215.58|5215.58|0
1628597880000|2021-08-10 12:18:00|5215.63|5215.63|5215.63|5215.63|5215.63|5215.63|5215.63|5215.63|0
1628597900000|2021-08-10 12:18:20|5215.86|5215.86|5215.86|5215.86|5215.86|5215.86|5215.86|5215.86|0
1628597910000|2021-08-10 12:18:30|5215.43|5215.43|5215.46|5215.46|5215.46|5215.46|5215.43|5215.43|0
1628597940000|2021-08-10 12:19:00|5216.04|5216.04|5216.28|5216.28|5216.28|5216.28|5216.04|5216.04|0
1628597950000|2021-08-10 12:19:10|5216.04|5216.04|5216.04|5216.04|5216.04|5216.04|5216.04|5216.04|0
1628597980000|2021-08-10 12:19:40|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|5215.8|0
1628597990000|2021-08-10 12:19:50|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|5215.84|0
1628598000000|2021-08-10 12:20:00|5215.83|5215.83|5215.83|5215.83|5215.83|5215.83|5215.83|5215.83|0
1628598020000|2021-08-10 12:20:20|5215.54|5215.54|5215.08|5215.08|5215.54|5215.54|5215.08|5215.08|0
1628598030000|2021-08-10 12:20:30|5215.3|5215.3|5217.35|5217.35|5217.35|5217.35|5215.3|5215.3|0
1628598050000|2021-08-10 12:20:50|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|5217.33|0
1628598060000|2021-08-10 12:21:00|5217.35|5217.35|5217.13|5217.13|5217.35|5217.35|5217.13|5217.13|0
1628598070000|2021-08-10 12:21:10|5216.56|5216.56|5216.84|5216.84|5216.84|5216.84|5216.56|5216.56|0
1628598090000|2021-08-10 12:21:30|5216.56|5216.56|5216.56|5216.56|5216.56|5216.56|5216.56|5216.56|0
1628598120000|2021-08-10 12:22:00|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|0
1628598130000|2021-08-10 12:22:10|5216.35|5216.35|5216.35|5216.35|5216.35|5216.35|5216.35|5216.35|0
1628598150000|2021-08-10 12:22:30|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|0
1628598170000|2021-08-10 12:22:50|5215.19|5215.19|5213.78|5213.78|5215.19|5215.19|5213.58|5213.58|0
1628598180000|2021-08-10 12:23:00|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|5212.83|0
1628598190000|2021-08-10 12:23:10|5212.84|5212.84|5212.12|5212.12|5212.84|5212.84|5212.12|5212.12|0
1628598200000|2021-08-10 12:23:20|5212.1|5212.1|5211.9|5211.9|5212.12|5212.12|5211.9|5211.9|0
1628598210000|2021-08-10 12:23:30|5211.91|5211.91|5212.2|5212.2|5212.2|5212.2|5211.91|5211.91|0
1628598220000|2021-08-10 12:23:40|5212.22|5212.22|5211.14|5211.14|5212.22|5212.22|5211.14|5211.14|0
1628598230000|2021-08-10 12:23:50|5211.12|5211.12|5208.22|5208.22|5211.12|5211.12|5208.22|5208.22|0
1628598240000|2021-08-10 12:24:00|5208.18|5208.18|5208.22|5208.22|5208.22|5208.22|5208.18|5208.18|0
1628598250000|2021-08-10 12:24:10|5209.13|5209.13|5209.95|5209.95|5209.95|5209.95|5209.13|5209.13|0
1628598300000|2021-08-10 12:25:00|5209.93|5209.93|5209.91|5209.91|5209.93|5209.93|5209.91|5209.91|0
1628598320000|2021-08-10 12:25:20|5209.43|5209.43|5209.71|5209.71|5209.71|5209.71|5209.42|5209.42|0
1628598330000|2021-08-10 12:25:30|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|0
1628598340000|2021-08-10 12:25:40|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|0
1628598350000|2021-08-10 12:25:50|5209.72|5209.72|5210.37|5210.37|5210.37|5210.37|5209.72|5209.72|0
1628598360000|2021-08-10 12:26:00|5209.89|5209.89|5209.6|5209.6|5209.89|5209.89|5209.6|5209.6|0
1628598380000|2021-08-10 12:26:20|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|0
1628598390000|2021-08-10 12:26:30|5209.79|5209.79|5209.43|5209.43|5209.79|5209.79|5209.43|5209.43|0
1628598420000|2021-08-10 12:27:00|5207.97|5207.97|5207.21|5207.21|5207.97|5207.97|5206.6|5206.6|0
1628598430000|2021-08-10 12:27:10|5206.74|5206.74|5209.47|5209.47|5209.47|5209.47|5206.74|5206.74|0
1628598440000|2021-08-10 12:27:20|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|0
1628598460000|2021-08-10 12:27:40|5210|5210|5210|5210|5210|5210|5210|5210|0
1628598480000|2021-08-10 12:28:00|5210.46|5210.46|5210.21|5210.21|5210.49|5210.49|5210.21|5210.21|0
1628598500000|2021-08-10 12:28:20|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|0
1628598510000|2021-08-10 12:28:30|5210.46|5210.46|5210.43|5210.43|5210.46|5210.46|5210.42|5210.42|0
1628598540000|2021-08-10 12:29:00|5209.74|5209.74|5209.76|5209.76|5209.76|5209.76|5209.74|5209.74|0
1628598550000|2021-08-10 12:29:10|5208.89|5208.89|5208.67|5208.67|5208.89|5208.89|5208.67|5208.67|0
1628598560000|2021-08-10 12:29:20|5209.83|5209.83|5208.96|5208.96|5209.83|5209.83|5208.67|5208.67|0
1628598570000|2021-08-10 12:29:30|5208.38|5208.38|5208.38|5208.38|5208.67|5208.67|5208.38|5208.38|0
1628598580000|2021-08-10 12:29:40|5208.67|5208.67|5208.44|5208.44|5208.73|5208.73|5208.44|5208.44|0
1628598590000|2021-08-10 12:29:50|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|5208.42|0
1628598610000|2021-08-10 12:30:10|5208.64|5208.64|5209.86|5209.86|5209.86|5209.86|5208.57|5208.57|0
1628598620000|2021-08-10 12:30:20|5209.89|5209.89|5209.61|5209.61|5209.89|5209.89|5209.61|5209.61|0
1628598630000|2021-08-10 12:30:30|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|0
1628598640000|2021-08-10 12:30:40|5209.32|5209.32|5209.32|5209.32|5209.32|5209.32|5209.32|5209.32|0
1628598650000|2021-08-10 12:30:50|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|0
1628598690000|2021-08-10 12:31:30|5209.89|5209.89|5211.81|5211.81|5212.34|5212.34|5209.89|5209.89|0
1628598700000|2021-08-10 12:31:40|5211.87|5211.87|5210.62|5210.62|5211.87|5211.87|5210.62|5210.62|0
1628598710000|2021-08-10 12:31:50|5210.33|5210.33|5209.9|5209.9|5210.33|5210.33|5209.9|5209.9|0
1628598730000|2021-08-10 12:32:10|5209.93|5209.93|5210.4|5210.4|5210.94|5210.94|5209.93|5209.93|0
1628598740000|2021-08-10 12:32:20|5209.83|5209.83|5209.8|5209.8|5209.83|5209.83|5209.8|5209.8|0
1628598750000|2021-08-10 12:32:30|5210.04|5210.04|5211.09|5211.09|5211.09|5211.09|5210.04|5210.04|0
1628598760000|2021-08-10 12:32:40|5211.52|5211.52|5212.62|5212.62|5212.83|5212.83|5211.52|5211.52|0
1628598770000|2021-08-10 12:32:50|5212.6|5212.6|5212.62|5212.62|5212.62|5212.62|5212.6|5212.6|0
1628598790000|2021-08-10 12:33:10|5213.49|5213.49|5213.7|5213.7|5213.7|5213.7|5213.49|5213.49|0
1628598830000|2021-08-10 12:33:50|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|5213.94|0
1628598840000|2021-08-10 12:34:00|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|5213.65|0
1628598870000|2021-08-10 12:34:30|5213.36|5213.36|5213.36|5213.36|5213.36|5213.36|5213.36|5213.36|0
1628598880000|2021-08-10 12:34:40|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|5213.84|0
1628598890000|2021-08-10 12:34:50|5213.77|5213.77|5213.05|5213.05|5214.05|5214.05|5213.05|5213.05|0
1628598900000|2021-08-10 12:35:00|5213.02|5213.02|5212.73|5212.73|5213.02|5213.02|5212.73|5212.73|0
1628598910000|2021-08-10 12:35:10|5212.69|5212.69|5212.65|5212.65|5212.69|5212.69|5212.65|5212.65|0
1628598930000|2021-08-10 12:35:30|5212.94|5212.94|5212.97|5212.97|5212.97|5212.97|5212.94|5212.94|0
1628598940000|2021-08-10 12:35:40|5212.68|5212.68|5212.68|5212.68|5212.68|5212.68|5212.68|5212.68|0
1628598950000|2021-08-10 12:35:50|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|0
1628598970000|2021-08-10 12:36:10|5211.88|5211.88|5211.6|5211.6|5211.88|5211.88|5211.6|5211.6|0
1628598980000|2021-08-10 12:36:20|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|0
1628598990000|2021-08-10 12:36:30|5212.17|5212.17|5208.85|5208.85|5212.17|5212.17|5208.85|5208.85|0
1628599010000|2021-08-10 12:36:50|5209.49|5209.49|5210.71|5210.71|5210.71|5210.71|5209.49|5209.49|0
1628599030000|2021-08-10 12:37:10|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|0
1628599040000|2021-08-10 12:37:20|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|0
1628599050000|2021-08-10 12:37:30|5209.99|5209.99|5209.99|5209.99|5209.99|5209.99|5209.99|5209.99|0
1628599060000|2021-08-10 12:37:40|5209.52|5209.52|5209.83|5209.83|5209.83|5209.83|5209.52|5209.52|0
1628599070000|2021-08-10 12:37:50|5209.38|5209.38|5208.86|5208.86|5209.38|5209.38|5208.86|5208.86|0
1628599080000|2021-08-10 12:38:00|5208.35|5208.35|5208.06|5208.06|5208.35|5208.35|5207.49|5207.49|0
1628599090000|2021-08-10 12:38:10|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|0
1628599100000|2021-08-10 12:38:20|5206.39|5206.39|5205.41|5205.41|5206.39|5206.39|5205.41|5205.41|0
1628599110000|2021-08-10 12:38:30|5205.7|5205.7|5206.17|5206.17|5206.17|5206.17|5205.7|5205.7|0
1628599120000|2021-08-10 12:38:40|5205.6|5205.6|5205.65|5205.65|5205.65|5205.65|5205.36|5205.36|0
1628599130000|2021-08-10 12:38:50|5206.8|5206.8|5206.78|5206.78|5206.8|5206.8|5206.78|5206.78|0
1628599140000|2021-08-10 12:39:00|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|0
1628599150000|2021-08-10 12:39:10|5206.78|5206.78|5207.49|5207.49|5207.49|5207.49|5206.78|5206.78|0
1628599160000|2021-08-10 12:39:20|5207.78|5207.78|5208.08|5208.08|5208.08|5208.08|5207.78|5207.78|0
1628599200000|2021-08-10 12:40:00|5207.87|5207.87|5207.87|5207.87|5207.87|5207.87|5207.87|5207.87|0
1628599220000|2021-08-10 12:40:20|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|0
1628599230000|2021-08-10 12:40:30|5208.11|5208.11|5208.4|5208.4|5208.4|5208.4|5208.11|5208.11|0
1628599240000|2021-08-10 12:40:40|5208.69|5208.69|5207.13|5207.13|5208.69|5208.69|5207.13|5207.13|0
1628599280000|2021-08-10 12:41:20|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|5207.15|0
1628599290000|2021-08-10 12:41:30|5207.13|5207.13|5206.84|5206.84|5207.13|5207.13|5206.84|5206.84|0
1628599300000|2021-08-10 12:41:40|5206.82|5206.82|5205.63|5205.63|5206.82|5206.82|5205.63|5205.63|0
1628599320000|2021-08-10 12:42:00|5206.16|5206.16|5206.59|5206.59|5206.59|5206.59|5206.16|5206.16|0
1628599330000|2021-08-10 12:42:10|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|0
1628599350000|2021-08-10 12:42:30|5207.33|5207.33|5207.33|5207.33|5207.33|5207.33|5207.33|5207.33|0
1628599380000|2021-08-10 12:43:00|5208.08|5208.08|5208.36|5208.36|5208.36|5208.36|5208.08|5208.08|0
1628599400000|2021-08-10 12:43:20|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|0
1628599410000|2021-08-10 12:43:30|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|0
1628599420000|2021-08-10 12:43:40|5208.82|5208.82|5210.04|5210.04|5210.04|5210.04|5208.82|5208.82|0
1628599450000|2021-08-10 12:44:10|5210.07|5210.07|5210.08|5210.08|5210.08|5210.08|5210.07|5210.07|0
1628599480000|2021-08-10 12:44:40|5210.3|5210.3|5210.87|5210.87|5210.87|5210.87|5210.3|5210.3|0
1628599490000|2021-08-10 12:44:50|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|0
1628599500000|2021-08-10 12:45:00|5211.4|5211.4|5211.45|5211.45|5211.45|5211.45|5210.87|5210.87|0
1628599510000|2021-08-10 12:45:10|5211.69|5211.69|5211.79|5211.79|5211.79|5211.79|5211.69|5211.69|0
1628599520000|2021-08-10 12:45:20|5212.3|5212.3|5212.35|5212.35|5212.35|5212.35|5212.3|5212.3|0
1628599530000|2021-08-10 12:45:30|5212.36|5212.36|5212.72|5212.72|5212.72|5212.72|5212.36|5212.36|0
1628599540000|2021-08-10 12:45:40|5212.14|5212.14|5212.72|5212.72|5212.72|5212.72|5212.14|5212.14|0
1628599550000|2021-08-10 12:45:50|5213.43|5213.43|5214.01|5214.01|5214.01|5214.01|5213.43|5213.43|0
1628599570000|2021-08-10 12:46:10|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|0
1628599580000|2021-08-10 12:46:20|5214.69|5214.69|5215.1|5215.1|5215.12|5215.12|5214.69|5214.69|0
1628599600000|2021-08-10 12:46:40|5214.67|5214.67|5214.65|5214.65|5214.67|5214.67|5214.65|5214.65|0
1628599610000|2021-08-10 12:46:50|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|5214.89|0
1628599630000|2021-08-10 12:47:10|5215.18|5215.18|5215.18|5215.18|5215.18|5215.18|5215.18|5215.18|0
1628599640000|2021-08-10 12:47:20|5215.19|5215.19|5214.92|5214.92|5215.21|5215.21|5214.92|5214.92|0
1628599650000|2021-08-10 12:47:30|5214.63|5214.63|5214.05|5214.05|5214.63|5214.63|5214.04|5214.04|0
1628599660000|2021-08-10 12:47:40|5214.04|5214.04|5214.05|5214.05|5214.05|5214.05|5214.04|5214.04|0
1628599680000|2021-08-10 12:48:00|5214.07|5214.07|5214.05|5214.05|5214.07|5214.07|5214.05|5214.05|0
1628599690000|2021-08-10 12:48:10|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|0
1628599700000|2021-08-10 12:48:20|5213.98|5213.98|5213.95|5213.95|5213.98|5213.98|5213.95|5213.95|0
1628599720000|2021-08-10 12:48:40|5214.53|5214.53|5216.16|5216.16|5216.16|5216.16|5214.53|5214.53|0
1628599730000|2021-08-10 12:48:50|5216.45|5216.45|5216.38|5216.38|5216.67|5216.67|5216.16|5216.16|0
1628599760000|2021-08-10 12:49:20|5216.39|5216.39|5216.91|5216.91|5217.2|5217.2|5216.39|5216.39|0
1628599770000|2021-08-10 12:49:30|5217.12|5217.12|5217.14|5217.14|5217.14|5217.14|5217.12|5217.12|0
1628599790000|2021-08-10 12:49:50|5217.38|5217.38|5218.12|5218.12|5218.41|5218.41|5217.38|5217.38|0
1628599800000|2021-08-10 12:50:00|5218.15|5218.15|5218.63|5218.63|5218.63|5218.63|5218.15|5218.15|0
1628599860000|2021-08-10 12:51:00|5218.41|5218.41|5215.31|5215.31|5218.41|5218.41|5215.31|5215.31|0
1628599870000|2021-08-10 12:51:10|5215.59|5215.59|5216.1|5216.1|5216.13|5216.13|5215.59|5215.59|0
1628599880000|2021-08-10 12:51:20|5216.53|5216.53|5216.54|5216.54|5216.54|5216.54|5216.53|5216.53|0
1628599900000|2021-08-10 12:51:40|5216.83|5216.83|5214.16|5214.16|5216.83|5216.83|5214.16|5214.16|0
1628599920000|2021-08-10 12:52:00|5213.69|5213.69|5214.55|5214.55|5214.55|5214.55|5213.69|5213.69|0
1628599930000|2021-08-10 12:52:10|5214.84|5214.84|5216.36|5216.36|5216.36|5216.36|5214.84|5214.84|0
1628599980000|2021-08-10 12:53:00|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|5217.29|0
1628599990000|2021-08-10 12:53:10|5217.32|5217.32|5217.29|5217.29|5217.32|5217.32|5217.29|5217.29|0
1628600000000|2021-08-10 12:53:20|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|0
1628600010000|2021-08-10 12:53:30|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|5217.6|0
1628600020000|2021-08-10 12:53:40|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|0
1628600040000|2021-08-10 12:54:00|5217.84|5217.84|5217.82|5217.82|5217.84|5217.84|5217.82|5217.82|0
1628600050000|2021-08-10 12:54:10|5218.06|5218.06|5218.06|5218.06|5218.06|5218.06|5218.06|5218.06|0
1628600060000|2021-08-10 12:54:20|5218.35|5218.35|5218.56|5218.56|5218.56|5218.56|5218.27|5218.27|0
1628600100000|2021-08-10 12:55:00|5218.8|5218.8|5218.56|5218.56|5218.8|5218.8|5218.56|5218.56|0
1628600110000|2021-08-10 12:55:10|5218.57|5218.57|5218.62|5218.62|5218.62|5218.62|5218.57|5218.57|0
1628600130000|2021-08-10 12:55:30|5218.91|5218.91|5219.33|5219.33|5219.33|5219.33|5218.62|5218.62|0
1628600140000|2021-08-10 12:55:40|5219.91|5219.91|5219.61|5219.61|5219.91|5219.91|5219.61|5219.61|0
1628600150000|2021-08-10 12:55:50|5219.62|5219.62|5219.03|5219.03|5219.62|5219.62|5219.03|5219.03|0
1628600160000|2021-08-10 12:56:00|5219.32|5219.32|5219.31|5219.31|5219.32|5219.32|5219.31|5219.31|0
1628600170000|2021-08-10 12:56:10|5219.82|5219.82|5219.1|5219.1|5219.82|5219.82|5219.1|5219.1|0
1628600180000|2021-08-10 12:56:20|5219.39|5219.39|5219.39|5219.39|5219.68|5219.68|5219.39|5219.39|0
1628600190000|2021-08-10 12:56:30|5219.45|5219.45|5219.45|5219.45|5219.45|5219.45|5219.45|5219.45|0
1628600200000|2021-08-10 12:56:40|5219.68|5219.68|5219.69|5219.69|5219.69|5219.69|5219.68|5219.68|0
1628600220000|2021-08-10 12:57:00|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|0
1628600240000|2021-08-10 12:57:20|5219.91|5219.91|5219.7|5219.7|5219.91|5219.91|5219.7|5219.7|0
1628600260000|2021-08-10 12:57:40|5219.66|5219.66|5219.68|5219.68|5219.68|5219.68|5219.66|5219.66|0
1628600280000|2021-08-10 12:58:00|5220.2|5220.2|5220.44|5220.44|5220.44|5220.44|5220.2|5220.2|0
1628600290000|2021-08-10 12:58:10|5220.87|5220.87|5221.86|5221.86|5221.89|5221.89|5220.87|5220.87|0
1628600300000|2021-08-10 12:58:20|5222.14|5222.14|5222.86|5222.86|5222.86|5222.86|5222.14|5222.14|0
1628600310000|2021-08-10 12:58:30|5222.89|5222.89|5222.41|5222.41|5222.89|5222.89|5222.17|5222.17|0
1628600320000|2021-08-10 12:58:40|5221.83|5221.83|5221.33|5221.33|5221.83|5221.83|5221.33|5221.33|0
1628600330000|2021-08-10 12:58:50|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|0
1628600340000|2021-08-10 12:59:00|5220.89|5220.89|5220.67|5220.67|5220.89|5220.89|5220.67|5220.67|0
1628600350000|2021-08-10 12:59:10|5220.39|5220.39|5220.67|5220.67|5220.67|5220.67|5220.39|5220.39|0
1628600370000|2021-08-10 12:59:30|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|0
1628600380000|2021-08-10 12:59:40|5220.94|5220.94|5220.94|5220.94|5220.94|5220.94|5220.94|5220.94|0
1628600390000|2021-08-10 12:59:50|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|0
1628600400000|2021-08-10 13:00:00|5222.09|5222.09|5227.03|5227.03|5227.03|5227.03|5222.09|5222.09|0
1628600410000|2021-08-10 13:00:10|5226.82|5226.82|5227.16|5227.16|5227.16|5227.16|5226.82|5226.82|0
1628600420000|2021-08-10 13:00:20|5227.14|5227.14|5227.16|5227.16|5227.16|5227.16|5227.14|5227.14|0
1628600430000|2021-08-10 13:00:30|5224.96|5224.96|5224.91|5224.91|5225.12|5225.12|5224.91|5224.91|0
1628600440000|2021-08-10 13:00:40|5224.92|5224.92|5224.63|5224.63|5224.92|5224.92|5224.39|5224.39|0
1628600450000|2021-08-10 13:00:50|5224.92|5224.92|5224.4|5224.4|5224.93|5224.93|5224.4|5224.4|0
1628600470000|2021-08-10 13:01:10|5224.39|5224.39|5222.16|5222.16|5224.39|5224.39|5222.16|5222.16|0
1628600480000|2021-08-10 13:01:20|5221.87|5221.87|5221.92|5221.92|5221.92|5221.92|5221.87|5221.87|0
1628600490000|2021-08-10 13:01:30|5222.21|5222.21|5222.21|5222.21|5222.21|5222.21|5222.21|5222.21|0
1628600510000|2021-08-10 13:01:50|5222.19|5222.19|5221.25|5221.25|5222.19|5222.19|5221.25|5221.25|0
1628600520000|2021-08-10 13:02:00|5221.68|5221.68|5222.4|5222.4|5222.4|5222.4|5221.68|5221.68|0
1628600530000|2021-08-10 13:02:10|5222.69|5222.69|5222.49|5222.49|5222.71|5222.71|5222.49|5222.49|0
1628600540000|2021-08-10 13:02:20|5222.2|5222.2|5221.75|5221.75|5222.2|5222.2|5221.46|5221.46|0
1628600560000|2021-08-10 13:02:40|5222.33|5222.33|5222.04|5222.04|5222.33|5222.33|5222.04|5222.04|0
1628600570000|2021-08-10 13:02:50|5222.02|5222.02|5221.8|5221.8|5222.02|5222.02|5221.8|5221.8|0
1628600580000|2021-08-10 13:03:00|5221.51|5221.51|5221.23|5221.23|5221.73|5221.73|5221.23|5221.23|0
1628600600000|2021-08-10 13:03:20|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|0
1628600660000|2021-08-10 13:04:20|5221.04|5221.04|5221.33|5221.33|5221.33|5221.33|5221.04|5221.04|0
1628600670000|2021-08-10 13:04:30|5221.25|5221.25|5221.94|5221.94|5222.16|5222.16|5221.25|5221.25|0
1628600680000|2021-08-10 13:04:40|5221.36|5221.36|5222.79|5222.79|5222.79|5222.79|5221.36|5221.36|0
1628600690000|2021-08-10 13:04:50|5223.03|5223.03|5222.74|5222.74|5223.03|5223.03|5222.74|5222.74|0
1628600700000|2021-08-10 13:05:00|5222.75|5222.75|5221|5221|5223.02|5223.02|5221|5221|0
1628600710000|2021-08-10 13:05:10|5221.03|5221.03|5221.06|5221.06|5221.06|5221.06|5221.03|5221.03|0
1628600720000|2021-08-10 13:05:20|5221.04|5221.04|5220.17|5220.17|5221.04|5221.04|5220.17|5220.17|0
1628600730000|2021-08-10 13:05:30|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|0
1628600740000|2021-08-10 13:05:40|5219.45|5219.45|5219.47|5219.47|5219.76|5219.76|5219.45|5219.45|0
1628600750000|2021-08-10 13:05:50|5219.43|5219.43|5219.89|5219.89|5219.89|5219.89|5219.41|5219.41|0
1628600760000|2021-08-10 13:06:00|5219.87|5219.87|5219.89|5219.89|5219.89|5219.89|5219.85|5219.85|0
1628600770000|2021-08-10 13:06:10|5220.61|5220.61|5220.88|5220.88|5220.93|5220.93|5220.61|5220.61|0
1628600780000|2021-08-10 13:06:20|5220.9|5220.9|5220.85|5220.85|5221.13|5221.13|5220.85|5220.85|0
1628600790000|2021-08-10 13:06:30|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|0
1628600800000|2021-08-10 13:06:40|5219.84|5219.84|5218.33|5218.33|5219.84|5219.84|5218.33|5218.33|0
1628600830000|2021-08-10 13:07:10|5218.11|5218.11|5218.21|5218.21|5218.21|5218.21|5218.11|5218.11|0
1628600870000|2021-08-10 13:07:50|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|0
1628600880000|2021-08-10 13:08:00|5219.11|5219.11|5219.38|5219.38|5219.38|5219.38|5219.09|5219.09|0
1628600890000|2021-08-10 13:08:10|5219.36|5219.36|5217.97|5217.97|5219.57|5219.57|5217.97|5217.97|0
1628600900000|2021-08-10 13:08:20|5217.33|5217.33|5217.11|5217.11|5217.33|5217.33|5217.11|5217.11|0
1628600910000|2021-08-10 13:08:30|5217.35|5217.35|5217.37|5217.37|5217.38|5217.38|5217.35|5217.35|0
1628600920000|2021-08-10 13:08:40|5217.15|5217.15|5217.15|5217.15|5217.15|5217.15|5217.14|5217.14|0
1628600930000|2021-08-10 13:08:50|5217.44|5217.44|5218.66|5218.66|5218.66|5218.66|5217.44|5217.44|0
1628600940000|2021-08-10 13:09:00|5218.09|5218.09|5218.09|5218.09|5218.09|5218.09|5218.09|5218.09|0
1628600950000|2021-08-10 13:09:10|5218.03|5218.03|5218.03|5218.03|5218.03|5218.03|5218.03|5218.03|0
1628600960000|2021-08-10 13:09:20|5217.81|5217.81|5217.81|5217.81|5217.81|5217.81|5217.81|5217.81|0
1628600970000|2021-08-10 13:09:30|5217.83|5217.83|5218.12|5218.12|5218.12|5218.12|5217.83|5217.83|0
1628600980000|2021-08-10 13:09:40|5218.4|5218.4|5218.41|5218.41|5218.41|5218.41|5218.4|5218.4|0
1628600990000|2021-08-10 13:09:50|5218.65|5218.65|5219.65|5219.65|5219.65|5219.65|5218.65|5218.65|0
1628601000000|2021-08-10 13:10:00|5219.94|5219.94|5221.37|5221.37|5221.37|5221.37|5219.94|5219.94|0
1628601010000|2021-08-10 13:10:10|5221.4|5221.4|5221.23|5221.23|5221.52|5221.52|5221.23|5221.23|0
1628601020000|2021-08-10 13:10:20|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|0
1628601030000|2021-08-10 13:10:30|5220.26|5220.26|5219.1|5219.1|5220.26|5220.26|5219.1|5219.1|0
1628601040000|2021-08-10 13:10:40|5218.85|5218.85|5218.09|5218.09|5218.85|5218.85|5218.09|5218.09|0
1628601050000|2021-08-10 13:10:50|5218.57|5218.57|5218.4|5218.4|5218.57|5218.57|5218.4|5218.4|0
1628601060000|2021-08-10 13:11:00|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|5218.36|0
1628601070000|2021-08-10 13:11:10|5217.93|5217.93|5218.5|5218.5|5218.5|5218.5|5217.93|5217.93|0
1628601080000|2021-08-10 13:11:20|5217.93|5217.93|5217.64|5217.64|5217.93|5217.93|5217.35|5217.35|0
1628601090000|2021-08-10 13:11:30|5217.06|5217.06|5216.33|5216.33|5217.06|5217.06|5216.33|5216.33|0
1628601100000|2021-08-10 13:11:40|5216.32|5216.32|5216.29|5216.29|5216.32|5216.32|5216.29|5216.29|0
1628601120000|2021-08-10 13:12:00|5216.58|5216.58|5216.58|5216.58|5216.58|5216.58|5216.58|5216.58|0
1628601140000|2021-08-10 13:12:20|5215.91|5215.91|5215.91|5215.91|5215.91|5215.91|5215.91|5215.91|0
1628601150000|2021-08-10 13:12:30|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|0
1628601170000|2021-08-10 13:12:50|5215.99|5215.99|5215.79|5215.79|5216|5216|5215.79|5215.79|0
1628601180000|2021-08-10 13:13:00|5216|5216|5215.64|5215.64|5216.22|5216.22|5215.64|5215.64|0
1628601190000|2021-08-10 13:13:10|5216.22|5216.22|5216.51|5216.51|5216.51|5216.51|5216.22|5216.22|0
1628601200000|2021-08-10 13:13:20|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|0
1628601210000|2021-08-10 13:13:30|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|5217.23|0
1628601220000|2021-08-10 13:13:40|5216.94|5216.94|5216.29|5216.29|5216.94|5216.94|5216.29|5216.29|0
1628601230000|2021-08-10 13:13:50|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|0
1628601240000|2021-08-10 13:14:00|5216.8|5216.8|5217.03|5217.03|5217.03|5217.03|5216.8|5216.8|0
1628601250000|2021-08-10 13:14:10|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|5216.46|0
1628601270000|2021-08-10 13:14:30|5217.03|5217.03|5217.03|5217.03|5217.03|5217.03|5217.03|5217.03|0
1628601280000|2021-08-10 13:14:40|5217.05|5217.05|5217.27|5217.27|5217.27|5217.27|5217.05|5217.05|0
1628601300000|2021-08-10 13:15:00|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|5216.69|0
1628601320000|2021-08-10 13:15:20|5216.48|5216.48|5216.69|5216.69|5216.69|5216.69|5216.48|5216.48|0
1628601350000|2021-08-10 13:15:50|5216.98|5216.98|5216.96|5216.96|5217.2|5217.2|5216.96|5216.96|0
1628601380000|2021-08-10 13:16:20|5217.25|5217.25|5217.25|5217.25|5217.25|5217.25|5217.25|5217.25|0
1628601410000|2021-08-10 13:16:50|5217.22|5217.22|5217.22|5217.22|5217.23|5217.23|5217.22|5217.22|0
1628601430000|2021-08-10 13:17:10|5217.2|5217.2|5215.16|5215.16|5217.2|5217.2|5215.16|5215.16|0
1628601440000|2021-08-10 13:17:20|5214.13|5214.13|5213.62|5213.62|5214.13|5214.13|5213.33|5213.33|0
1628601450000|2021-08-10 13:17:30|5213.91|5213.91|5213.62|5213.62|5213.91|5213.91|5213.62|5213.62|0
1628601470000|2021-08-10 13:17:50|5213.53|5213.53|5213.6|5213.6|5213.6|5213.6|5213.53|5213.53|0
1628601480000|2021-08-10 13:18:00|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|0
1628601500000|2021-08-10 13:18:20|5215.04|5215.04|5215.04|5215.04|5215.04|5215.04|5215.04|5215.04|0
1628601520000|2021-08-10 13:18:40|5215.62|5215.62|5215.54|5215.54|5215.83|5215.83|5215.54|5215.54|0
1628601530000|2021-08-10 13:18:50|5215.56|5215.56|5213.04|5213.04|5215.56|5215.56|5213.04|5213.04|0
1628601540000|2021-08-10 13:19:00|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|5212.82|0
1628601550000|2021-08-10 13:19:10|5213.04|5213.04|5212.75|5212.75|5213.04|5213.04|5212.75|5212.75|0
1628601570000|2021-08-10 13:19:30|5212.46|5212.46|5211.6|5211.6|5212.46|5212.46|5211.6|5211.6|0
1628601580000|2021-08-10 13:19:40|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|0
1628601600000|2021-08-10 13:20:00|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|0
1628601610000|2021-08-10 13:20:10|5211.3|5211.3|5212.86|5212.86|5212.86|5212.86|5211.3|5211.3|0
1628601620000|2021-08-10 13:20:20|5213.08|5213.08|5212.79|5212.79|5213.36|5213.36|5212.79|5212.79|0
1628601630000|2021-08-10 13:20:30|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|5213.08|0
1628601640000|2021-08-10 13:20:40|5213.55|5213.55|5212.97|5212.97|5213.55|5213.55|5212.97|5212.97|0
1628601650000|2021-08-10 13:20:50|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|0
1628601660000|2021-08-10 13:21:00|5213.17|5213.17|5212.11|5212.11|5213.17|5213.17|5212.03|5212.03|0
1628601670000|2021-08-10 13:21:10|5211.64|5211.64|5211.61|5211.61|5211.64|5211.64|5211.61|5211.61|0
1628601690000|2021-08-10 13:21:30|5211.6|5211.6|5210.74|5210.74|5211.6|5211.6|5210.74|5210.74|0
1628601700000|2021-08-10 13:21:40|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|0
1628601720000|2021-08-10 13:22:00|5211.43|5211.43|5210.76|5210.76|5211.43|5211.43|5210.76|5210.76|0
1628601730000|2021-08-10 13:22:10|5211|5211|5211|5211|5211|5211|5211|5211|0
1628601750000|2021-08-10 13:22:30|5211.58|5211.58|5211.58|5211.58|5211.58|5211.58|5211.58|5211.58|0
1628601760000|2021-08-10 13:22:40|5212.3|5212.3|5212.48|5212.48|5212.53|5212.53|5212.3|5212.3|0
1628601770000|2021-08-10 13:22:50|5212.25|5212.25|5211.53|5211.53|5212.25|5212.25|5211.45|5211.45|0
1628601800000|2021-08-10 13:23:20|5211.96|5211.96|5212.25|5212.25|5212.25|5212.25|5211.96|5211.96|0
1628601810000|2021-08-10 13:23:30|5212.03|5212.03|5212.03|5212.03|5212.03|5212.03|5212.03|5212.03|0
1628601820000|2021-08-10 13:23:40|5212.27|5212.27|5212.05|5212.05|5212.27|5212.27|5212.05|5212.05|0
1628601840000|2021-08-10 13:24:00|5212.34|5212.34|5213.04|5213.04|5213.04|5213.04|5212.34|5212.34|0
1628601870000|2021-08-10 13:24:30|5213.32|5213.32|5213.54|5213.54|5213.54|5213.54|5213.32|5213.32|0
1628601880000|2021-08-10 13:24:40|5213.83|5213.83|5213.84|5213.84|5213.84|5213.84|5213.83|5213.83|0
1628601890000|2021-08-10 13:24:50|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|0
1628601900000|2021-08-10 13:25:00|5215.11|5215.11|5215.5|5215.5|5215.5|5215.5|5215.11|5215.11|0
1628601920000|2021-08-10 13:25:20|5215.93|5215.93|5215.93|5215.93|5215.93|5215.93|5215.93|5215.93|0
1628601950000|2021-08-10 13:25:50|5215.64|5215.64|5215|5215|5215.64|5215.64|5215|5215|0
1628601960000|2021-08-10 13:26:00|5215.43|5215.43|5214.52|5214.52|5215.43|5215.43|5214.52|5214.52|0
1628601970000|2021-08-10 13:26:10|5214.55|5214.55|5214.95|5214.95|5215.24|5215.24|5214.52|5214.52|0
1628602000000|2021-08-10 13:26:40|5214.68|5214.68|5214.83|5214.83|5214.83|5214.83|5214.39|5214.39|0
1628602010000|2021-08-10 13:26:50|5215.11|5215.11|5215.11|5215.11|5215.11|5215.11|5215.11|5215.11|0
1628602020000|2021-08-10 13:27:00|5215.78|5215.78|5216.36|5216.36|5216.36|5216.36|5215.78|5215.78|0
1628602050000|2021-08-10 13:27:30|5216.15|5216.15|5215.93|5215.93|5216.15|5216.15|5215.64|5215.64|0
1628602060000|2021-08-10 13:27:40|5215.94|5215.94|5215.94|5215.94|5215.94|5215.94|5215.94|5215.94|0
1628602070000|2021-08-10 13:27:50|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|5216.18|0
1628602080000|2021-08-10 13:28:00|5216.47|5216.47|5217.97|5217.97|5217.97|5217.97|5216.47|5216.47|0
1628602110000|2021-08-10 13:28:30|5218.26|5218.26|5218.47|5218.47|5218.69|5218.69|5218.26|5218.26|0
1628602120000|2021-08-10 13:28:40|5218.19|5218.19|5218.42|5218.42|5218.42|5218.42|5218.19|5218.19|0
1628602130000|2021-08-10 13:28:50|5218.44|5218.44|5218.44|5218.44|5218.44|5218.44|5218.44|5218.44|0
1628602140000|2021-08-10 13:29:00|5218.68|5218.68|5218.39|5218.39|5218.68|5218.68|5218.39|5218.39|0
1628602150000|2021-08-10 13:29:10|5219.18|5219.18|5219.56|5219.56|5219.6|5219.6|5219.17|5219.17|0
1628602160000|2021-08-10 13:29:20|5219.6|5219.6|5221.23|5221.23|5221.23|5221.23|5219.6|5219.6|0
1628602170000|2021-08-10 13:29:30|5221.51|5221.51|5221.53|5221.53|5221.8|5221.8|5221.2|5221.2|0
1628602180000|2021-08-10 13:29:40|5221.55|5221.55|5221.26|5221.26|5221.55|5221.55|5221.26|5221.26|0
1628602190000|2021-08-10 13:29:50|5220.68|5220.68|5220.9|5220.9|5222.19|5222.19|5220.68|5220.68|0
1628602200000|2021-08-10 13:30:00|5220.68|5220.68|5220.71|5220.71|5223.23|5223.23|5218.68|5218.68|0
1628602210000|2021-08-10 13:30:10|5220.12|5220.12|5222.41|5222.41|5222.41|5222.41|5217.8|5217.8|0
1628602220000|2021-08-10 13:30:20|5222.43|5222.43|5222.52|5222.52|5223.79|5223.79|5222.19|5222.19|0
1628602230000|2021-08-10 13:30:30|5222.81|5222.81|5224.4|5224.4|5224.4|5224.4|5222.41|5222.41|0
1628602240000|2021-08-10 13:30:40|5225.22|5225.22|5227.69|5227.69|5227.69|5227.69|5225.17|5225.17|0
1628602250000|2021-08-10 13:30:50|5227.98|5227.98|5228.01|5228.01|5229.72|5229.72|5227.98|5227.98|0
1628602260000|2021-08-10 13:31:00|5226.77|5226.77|5219.91|5219.91|5226.77|5226.77|5219.67|5219.67|0
1628602270000|2021-08-10 13:31:10|5219.72|5219.72|5220.11|5220.11|5221.83|5221.83|5219.72|5219.72|0
1628602280000|2021-08-10 13:31:20|5219.68|5219.68|5222.07|5222.07|5222.36|5222.36|5219.1|5219.1|0
1628602290000|2021-08-10 13:31:30|5222.08|5222.08|5224|5224|5226.33|5226.33|5222.07|5222.07|0
1628602300000|2021-08-10 13:31:40|5224.29|5224.29|5227.28|5227.28|5227.28|5227.28|5224.28|5224.28|0
1628602310000|2021-08-10 13:31:50|5227.56|5227.56|5233.74|5233.74|5233.74|5233.74|5227.56|5227.56|0
1628602320000|2021-08-10 13:32:00|5234.17|5234.17|5236.89|5236.89|5236.89|5236.89|5234.17|5234.17|0
1628602330000|2021-08-10 13:32:10|5236.6|5236.6|5238.7|5238.7|5240.97|5240.97|5236.6|5236.6|0
1628602340000|2021-08-10 13:32:20|5238.73|5238.73|5239.26|5239.26|5239.69|5239.69|5238.21|5238.21|0
1628602350000|2021-08-10 13:32:30|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|0
1628602360000|2021-08-10 13:32:40|5238.04|5238.04|5241.6|5241.6|5241.6|5241.6|5237.24|5237.24|0
1628602370000|2021-08-10 13:32:50|5242.25|5242.25|5239.85|5239.85|5242.25|5242.25|5239.85|5239.85|0
1628602380000|2021-08-10 13:33:00|5240.28|5240.28|5238.15|5238.15|5240.76|5240.76|5236.86|5236.86|0
1628602390000|2021-08-10 13:33:10|5238.11|5238.11|5239.51|5239.51|5241.06|5241.06|5238.11|5238.11|0
1628602400000|2021-08-10 13:33:20|5239.27|5239.27|5239.27|5239.27|5239.27|5239.27|5238.45|5238.45|0
1628602410000|2021-08-10 13:33:30|5239.91|5239.91|5239.63|5239.63|5239.91|5239.91|5239.34|5239.34|0
1628602420000|2021-08-10 13:33:40|5240.13|5240.13|5237.03|5237.03|5240.34|5240.34|5237.03|5237.03|0
1628602430000|2021-08-10 13:33:50|5237.68|5237.68|5239.75|5239.75|5239.75|5239.75|5237.68|5237.68|0
1628602440000|2021-08-10 13:34:00|5239.51|5239.51|5242.03|5242.03|5242.03|5242.03|5237.78|5237.78|0
1628602450000|2021-08-10 13:34:10|5241.6|5241.6|5239.66|5239.66|5241.6|5241.6|5239.08|5239.08|0
1628602460000|2021-08-10 13:34:20|5240.24|5240.24|5239.15|5239.15|5240.24|5240.24|5238.86|5238.86|0
1628602470000|2021-08-10 13:34:30|5238.65|5238.65|5238.14|5238.14|5238.65|5238.65|5238.14|5238.14|0
1628602480000|2021-08-10 13:34:40|5238.71|5238.71|5239.61|5239.61|5239.94|5239.94|5238.21|5238.21|0
1628602490000|2021-08-10 13:34:50|5238.89|5238.89|5237.03|5237.03|5239.11|5239.11|5236.99|5236.99|0
1628602500000|2021-08-10 13:35:00|5237|5237|5239.59|5239.59|5239.59|5239.59|5237|5237|0
1628602510000|2021-08-10 13:35:10|5240.52|5240.52|5240.3|5240.3|5241.81|5241.81|5240.01|5240.01|0
1628602520000|2021-08-10 13:35:20|5240.58|5240.58|5239.72|5239.72|5241.02|5241.02|5239.72|5239.72|0
1628602530000|2021-08-10 13:35:30|5240.15|5240.15|5240.37|5240.37|5240.37|5240.37|5240.15|5240.15|0
1628602540000|2021-08-10 13:35:40|5239.7|5239.7|5238.63|5238.63|5240.57|5240.57|5238.63|5238.63|0
1628602550000|2021-08-10 13:35:50|5238.41|5238.41|5232.61|5232.61|5238.41|5238.41|5232.61|5232.61|0
1628602560000|2021-08-10 13:36:00|5232.84|5232.84|5230.54|5230.54|5232.84|5232.84|5229.32|5229.32|0
1628602570000|2021-08-10 13:36:10|5231.12|5231.12|5231.39|5231.39|5233.41|5233.41|5231.02|5231.02|0
1628602580000|2021-08-10 13:36:20|5231.82|5231.82|5232.89|5232.89|5233.39|5233.39|5231.82|5231.82|0
1628602590000|2021-08-10 13:36:30|5233.32|5233.32|5233.61|5233.61|5233.9|5233.9|5233.32|5233.32|0
1628602600000|2021-08-10 13:36:40|5235.04|5235.04|5237.53|5237.53|5238.17|5238.17|5235.04|5235.04|0
1628602610000|2021-08-10 13:36:50|5237.77|5237.77|5238.17|5238.17|5238.41|5238.41|5237.77|5237.77|0
1628602620000|2021-08-10 13:37:00|5237.67|5237.67|5239|5239|5239.86|5239.86|5237.16|5237.16|0
1628602630000|2021-08-10 13:37:10|5238.43|5238.43|5239.22|5239.22|5239.22|5239.22|5237.71|5237.71|0
1628602640000|2021-08-10 13:37:20|5239.24|5239.24|5240.62|5240.62|5240.62|5240.62|5239.24|5239.24|0
1628602650000|2021-08-10 13:37:30|5240.84|5240.84|5237.89|5237.89|5240.84|5240.84|5237.89|5237.89|0
1628602660000|2021-08-10 13:37:40|5237.6|5237.6|5234.07|5234.07|5237.6|5237.6|5234.07|5234.07|0
1628602670000|2021-08-10 13:37:50|5234.28|5234.28|5238.76|5238.76|5238.76|5238.76|5234.28|5234.28|0
1628602680000|2021-08-10 13:38:00|5238.47|5238.47|5238.76|5238.76|5238.77|5238.77|5237.75|5237.75|0
1628602690000|2021-08-10 13:38:10|5238.78|5238.78|5237.79|5237.79|5238.78|5238.78|5237.79|5237.79|0
1628602700000|2021-08-10 13:38:20|5237.5|5237.5|5237.5|5237.5|5237.5|5237.5|5237.5|5237.5|0
1628602710000|2021-08-10 13:38:30|5237.72|5237.72|5238.8|5238.8|5239.88|5239.88|5237.72|5237.72|0
1628602720000|2021-08-10 13:38:40|5237.87|5237.87|5238.92|5238.92|5238.92|5238.92|5237.62|5237.62|0
1628602730000|2021-08-10 13:38:50|5238.34|5238.34|5238.6|5238.6|5238.81|5238.81|5238.34|5238.34|0
1628602740000|2021-08-10 13:39:00|5238.68|5238.68|5238.97|5238.97|5238.97|5238.97|5238.68|5238.68|0
1628602750000|2021-08-10 13:39:10|5239.18|5239.18|5238.89|5238.89|5239.18|5239.18|5238.89|5238.89|0
1628602760000|2021-08-10 13:39:20|5236.16|5236.16|5237.38|5237.38|5237.38|5237.38|5236.16|5236.16|0
1628602770000|2021-08-10 13:39:30|5236.8|5236.8|5237.09|5237.09|5237.09|5237.09|5236.8|5236.8|0
1628602780000|2021-08-10 13:39:40|5238.05|5238.05|5237.33|5237.33|5238.34|5238.34|5237.33|5237.33|0
1628602790000|2021-08-10 13:39:50|5237.91|5237.91|5237.86|5237.86|5239.87|5239.87|5237.86|5237.86|0
1628602800000|2021-08-10 13:40:00|5238.15|5238.15|5239.62|5239.62|5239.78|5239.78|5238.15|5238.15|0
1628602810000|2021-08-10 13:40:10|5239.86|5239.86|5239.86|5239.86|5239.86|5239.86|5239.86|5239.86|0
1628602820000|2021-08-10 13:40:20|5240.14|5240.14|5239.86|5239.86|5240.14|5240.14|5239.86|5239.86|0
1628602830000|2021-08-10 13:40:30|5238.95|5238.95|5237.7|5237.7|5239.19|5239.19|5237.7|5237.7|0
1628602840000|2021-08-10 13:40:40|5237.03|5237.03|5237.17|5237.17|5237.17|5237.17|5235.87|5235.87|0
1628602850000|2021-08-10 13:40:50|5238.08|5238.08|5236.85|5236.85|5238.08|5238.08|5236.85|5236.85|0
1628602860000|2021-08-10 13:41:00|5236.14|5236.14|5235.19|5235.19|5236.15|5236.15|5234.95|5234.95|0
1628602870000|2021-08-10 13:41:10|5235.17|5235.17|5235.7|5235.7|5235.7|5235.7|5235.17|5235.17|0
1628602880000|2021-08-10 13:41:20|5235.93|5235.93|5235.95|5235.95|5236.22|5236.22|5235.93|5235.93|0
1628602890000|2021-08-10 13:41:30|5237.1|5237.1|5233.53|5233.53|5237.1|5237.1|5229.03|5229.03|0
1628602900000|2021-08-10 13:41:40|5232.95|5232.95|5231.25|5231.25|5232.95|5232.95|5230.72|5230.72|0
1628602910000|2021-08-10 13:41:50|5231.49|5231.49|5231.7|5231.7|5232.22|5232.22|5231.46|5231.46|0
1628602920000|2021-08-10 13:42:00|5231.66|5231.66|5227.62|5227.62|5231.66|5231.66|5227.62|5227.62|0
1628602930000|2021-08-10 13:42:10|5227.38|5227.38|5228.03|5228.03|5228.03|5228.03|5226.71|5226.71|0
1628602940000|2021-08-10 13:42:20|5228.27|5228.27|5230.46|5230.46|5230.46|5230.46|5228.27|5228.27|0
1628602950000|2021-08-10 13:42:30|5230.69|5230.69|5229.4|5229.4|5230.69|5230.69|5229.4|5229.4|0
1628602960000|2021-08-10 13:42:40|5228.44|5228.44|5228.44|5228.44|5228.44|5228.44|5228.15|5228.15|0
1628602970000|2021-08-10 13:42:50|5228.15|5228.15|5226.79|5226.79|5228.73|5228.73|5226.79|5226.79|0
1628602980000|2021-08-10 13:43:00|5226.5|5226.5|5225.53|5225.53|5226.5|5226.5|5224.11|5224.11|0
1628602990000|2021-08-10 13:43:10|5224.89|5224.89|5225.03|5225.03|5225.32|5225.32|5224.89|5224.89|0
1628603000000|2021-08-10 13:43:20|5224.74|5224.74|5225.03|5225.03|5225.03|5225.03|5224.74|5224.74|0
1628603010000|2021-08-10 13:43:30|5226.25|5226.25|5227.07|5227.07|5227.07|5227.07|5226.13|5226.13|0
1628603020000|2021-08-10 13:43:40|5227.36|5227.36|5228.55|5228.55|5228.55|5228.55|5227.36|5227.36|0
1628603030000|2021-08-10 13:43:50|5228.79|5228.79|5230.38|5230.38|5230.38|5230.38|5228.79|5228.79|0
1628603040000|2021-08-10 13:44:00|5230.62|5230.62|5230.33|5230.33|5230.62|5230.62|5230.33|5230.33|0
1628603050000|2021-08-10 13:44:10|5230.76|5230.76|5229.27|5229.27|5230.76|5230.76|5229.27|5229.27|0
1628603060000|2021-08-10 13:44:20|5229.26|5229.26|5227.97|5227.97|5229.26|5229.26|5227.97|5227.97|0
1628603070000|2021-08-10 13:44:30|5227.68|5227.68|5226.16|5226.16|5227.68|5227.68|5226.16|5226.16|0
1628603080000|2021-08-10 13:44:40|5225.68|5225.68|5222.8|5222.8|5225.68|5225.68|5222.8|5222.8|0
1628603090000|2021-08-10 13:44:50|5221.13|5221.13|5219.71|5219.71|5221.13|5221.13|5219.7|5219.7|0
1628603100000|2021-08-10 13:45:00|5219.18|5219.18|5214.31|5214.31|5219.18|5219.18|5214.28|5214.28|0
1628603110000|2021-08-10 13:45:10|5214.55|5214.55|5213.17|5213.17|5215|5215|5212.04|5212.04|0
1628603120000|2021-08-10 13:45:20|5212.95|5212.95|5214.99|5214.99|5214.99|5214.99|5212.95|5212.95|0
1628603130000|2021-08-10 13:45:30|5214.68|5214.68|5212.63|5212.63|5214.68|5214.68|5212.63|5212.63|0
1628603140000|2021-08-10 13:45:40|5212.5|5212.5|5209.55|5209.55|5212.5|5212.5|5209.55|5209.55|0
1628603150000|2021-08-10 13:45:50|5210.5|5210.5|5210.53|5210.53|5212.06|5212.06|5210.5|5210.5|0
1628603160000|2021-08-10 13:46:00|5210.24|5210.24|5209.81|5209.81|5210.24|5210.24|5209.16|5209.16|0
1628603170000|2021-08-10 13:46:10|5209.52|5209.52|5209.21|5209.21|5209.52|5209.52|5209|5209|0
1628603180000|2021-08-10 13:46:20|5209.69|5209.69|5211.59|5211.59|5211.59|5211.59|5209.04|5209.04|0
1628603190000|2021-08-10 13:46:30|5211.57|5211.57|5212.63|5212.63|5213.79|5213.79|5211.57|5211.57|0
1628603200000|2021-08-10 13:46:40|5212.05|5212.05|5211.76|5211.76|5212.63|5212.63|5211.53|5211.53|0
1628603210000|2021-08-10 13:46:50|5210.78|5210.78|5212.05|5212.05|5212.1|5212.1|5210.78|5210.78|0
1628603220000|2021-08-10 13:47:00|5212.48|5212.48|5211.54|5211.54|5212.79|5212.79|5211.54|5211.54|0
1628603230000|2021-08-10 13:47:10|5211.3|5211.3|5210.93|5210.93|5211.89|5211.89|5209.39|5209.39|0
1628603240000|2021-08-10 13:47:20|5211.51|5211.51|5212.73|5212.73|5212.94|5212.94|5211.51|5211.51|0
1628603250000|2021-08-10 13:47:30|5212.25|5212.25|5212.49|5212.49|5212.99|5212.99|5211.82|5211.82|0
1628603260000|2021-08-10 13:47:40|5212.92|5212.92|5214.96|5214.96|5214.96|5214.96|5212.92|5212.92|0
1628603270000|2021-08-10 13:47:50|5215.68|5215.68|5216.44|5216.44|5216.44|5216.44|5215.68|5215.68|0
1628603280000|2021-08-10 13:48:00|5216.87|5216.87|5215.93|5215.93|5217.9|5217.9|5215.93|5215.93|0
1628603290000|2021-08-10 13:48:10|5216.15|5216.15|5216.37|5216.37|5216.65|5216.65|5216.15|5216.15|0
1628603300000|2021-08-10 13:48:20|5216.08|5216.08|5215.42|5215.42|5216.08|5216.08|5213.55|5213.55|0
1628603310000|2021-08-10 13:48:30|5214.94|5214.94|5213.86|5213.86|5215.42|5215.42|5213.86|5213.86|0
1628603320000|2021-08-10 13:48:40|5213.64|5213.64|5214.1|5214.1|5214.1|5214.1|5213.64|5213.64|0
1628603330000|2021-08-10 13:48:50|5214.31|5214.31|5216.03|5216.03|5216.03|5216.03|5214.31|5214.31|0
1628603340000|2021-08-10 13:49:00|5215.27|5215.27|5215.8|5215.8|5215.8|5215.8|5214.5|5214.5|0
1628603350000|2021-08-10 13:49:10|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|0
1628603360000|2021-08-10 13:49:20|5215.34|5215.34|5217.65|5217.65|5217.65|5217.65|5215.34|5215.34|0
1628603370000|2021-08-10 13:49:30|5218.85|5218.85|5217.81|5217.81|5218.85|5218.85|5217.81|5217.81|0
1628603380000|2021-08-10 13:49:40|5217.36|5217.36|5217.07|5217.07|5217.36|5217.36|5217.07|5217.07|0
1628603390000|2021-08-10 13:49:50|5217.74|5217.74|5219.94|5219.94|5219.94|5219.94|5217.74|5217.74|0
1628603400000|2021-08-10 13:50:00|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|5219.1|5219.1|0
1628603410000|2021-08-10 13:50:10|5219.02|5219.02|5217.83|5217.83|5219.02|5219.02|5217.83|5217.83|0
1628603420000|2021-08-10 13:50:20|5217.54|5217.54|5217.32|5217.32|5217.54|5217.54|5215.66|5215.66|0
1628603430000|2021-08-10 13:50:30|5216.74|5216.74|5217.03|5217.03|5217.03|5217.03|5216.74|5216.74|0
1628603440000|2021-08-10 13:50:40|5217.32|5217.32|5217.32|5217.32|5217.32|5217.32|5217.32|5217.32|0
1628603450000|2021-08-10 13:50:50|5217.6|5217.6|5220|5220|5220|5220|5217.6|5217.6|0
1628603460000|2021-08-10 13:51:00|5220.01|5220.01|5220.48|5220.48|5220.48|5220.48|5219.97|5219.97|0
1628603470000|2021-08-10 13:51:10|5220.19|5220.19|5218.46|5218.46|5220.19|5220.19|5218.46|5218.46|0
1628603480000|2021-08-10 13:51:20|5218.17|5218.17|5218.46|5218.46|5218.46|5218.46|5218.17|5218.17|0
1628603490000|2021-08-10 13:51:30|5218.24|5218.24|5217.87|5217.87|5218.24|5218.24|5216.57|5216.57|0
1628603500000|2021-08-10 13:51:40|5218.59|5218.59|5219.76|5219.76|5220.34|5220.34|5218.01|5218.01|0
1628603510000|2021-08-10 13:51:50|5220.05|5220.05|5221.85|5221.85|5223|5223|5220.05|5220.05|0
1628603520000|2021-08-10 13:52:00|5221.56|5221.56|5223.27|5223.27|5223.71|5223.71|5221.27|5221.27|0
1628603530000|2021-08-10 13:52:10|5223.06|5223.06|5222.04|5222.04|5223.06|5223.06|5222.04|5222.04|0
1628603540000|2021-08-10 13:52:20|5222.33|5222.33|5222.55|5222.55|5222.55|5222.55|5222.04|5222.04|0
1628603550000|2021-08-10 13:52:30|5222.76|5222.76|5223|5223|5223.41|5223.41|5222.76|5222.76|0
1628603560000|2021-08-10 13:52:40|5222.99|5222.99|5224.93|5224.93|5224.93|5224.93|5222.99|5222.99|0
1628603570000|2021-08-10 13:52:50|5226.23|5226.23|5225.58|5225.58|5226.24|5226.24|5224.75|5224.75|0
1628603580000|2021-08-10 13:53:00|5226.08|5226.08|5227.7|5227.7|5227.7|5227.7|5226.08|5226.08|0
1628603600000|2021-08-10 13:53:20|5227.41|5227.41|5227.7|5227.7|5227.99|5227.99|5227.12|5227.12|0
1628603610000|2021-08-10 13:53:30|5227.99|5227.99|5228.56|5228.56|5228.56|5228.56|5227.99|5227.99|0
1628603620000|2021-08-10 13:53:40|5228.85|5228.85|5230.83|5230.83|5230.83|5230.83|5228.85|5228.85|0
1628603630000|2021-08-10 13:53:50|5230.54|5230.54|5231.65|5231.65|5231.65|5231.65|5230.54|5230.54|0
1628603640000|2021-08-10 13:54:00|5231.94|5231.94|5231.43|5231.43|5231.94|5231.94|5231.15|5231.15|0
1628603650000|2021-08-10 13:54:10|5231.15|5231.15|5230.38|5230.38|5231.15|5231.15|5230.38|5230.38|0
1628603660000|2021-08-10 13:54:20|5229.52|5229.52|5231|5231|5231.46|5231.46|5229.52|5229.52|0
1628603670000|2021-08-10 13:54:30|5230.71|5230.71|5229.83|5229.83|5230.71|5230.71|5229.83|5229.83|0
1628603680000|2021-08-10 13:54:40|5229.62|5229.62|5229.59|5229.59|5229.62|5229.62|5229.31|5229.31|0
1628603690000|2021-08-10 13:54:50|5229.88|5229.88|5230.67|5230.67|5230.67|5230.67|5229.88|5229.88|0
1628603700000|2021-08-10 13:55:00|5230.38|5230.38|5231.05|5231.05|5231.05|5231.05|5229.8|5229.8|0
1628603710000|2021-08-10 13:55:10|5231.01|5231.01|5229.97|5229.97|5231.01|5231.01|5229.97|5229.97|0
1628603720000|2021-08-10 13:55:20|5229.68|5229.68|5229.68|5229.68|5229.68|5229.68|5229.68|5229.68|0
1628603730000|2021-08-10 13:55:30|5229.97|5229.97|5232.74|5232.74|5232.74|5232.74|5229.97|5229.97|0
1628603740000|2021-08-10 13:55:40|5232.31|5232.31|5232.09|5232.09|5232.38|5232.38|5231.52|5231.52|0
1628603750000|2021-08-10 13:55:50|5232.52|5232.52|5232.81|5232.81|5232.81|5232.81|5232.52|5232.52|0
1628603760000|2021-08-10 13:56:00|5233.46|5233.46|5236.04|5236.04|5236.04|5236.04|5233.46|5233.46|0
1628603770000|2021-08-10 13:56:10|5235.75|5235.75|5234.96|5234.96|5235.75|5235.75|5234.67|5234.67|0
1628603780000|2021-08-10 13:56:20|5235.91|5235.91|5234.38|5234.38|5236.13|5236.13|5234.38|5234.38|0
1628603790000|2021-08-10 13:56:30|5234.09|5234.09|5234.09|5234.09|5234.38|5234.38|5233.8|5233.8|0
1628603800000|2021-08-10 13:56:40|5233.8|5233.8|5230.19|5230.19|5233.8|5233.8|5230.19|5230.19|0
1628603810000|2021-08-10 13:56:50|5229.91|5229.91|5230.53|5230.53|5230.77|5230.77|5229.91|5229.91|0
1628603820000|2021-08-10 13:57:00|5231.23|5231.23|5232.52|5232.52|5232.52|5232.52|5231.23|5231.23|0
1628603830000|2021-08-10 13:57:10|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|0
1628603840000|2021-08-10 13:57:20|5232.02|5232.02|5231.01|5231.01|5232.31|5232.31|5230.8|5230.8|0
1628603850000|2021-08-10 13:57:30|5231.3|5231.3|5231.3|5231.3|5231.3|5231.3|5231.01|5231.01|0
1628603860000|2021-08-10 13:57:40|5231.09|5231.09|5229.58|5229.58|5231.09|5231.09|5229.36|5229.36|0
1628603870000|2021-08-10 13:57:50|5229.87|5229.87|5229.6|5229.6|5230.39|5230.39|5229.6|5229.6|0
1628603880000|2021-08-10 13:58:00|5229.31|5229.31|5229.86|5229.86|5229.88|5229.88|5229.31|5229.31|0
1628603890000|2021-08-10 13:58:10|5229.57|5229.57|5229.12|5229.12|5229.57|5229.57|5228.59|5228.59|0
1628603900000|2021-08-10 13:58:20|5228.54|5228.54|5229.05|5229.05|5229.62|5229.62|5228.54|5228.54|0
1628603910000|2021-08-10 13:58:30|5229.33|5229.33|5232.85|5232.85|5233.57|5233.57|5229.33|5229.33|0
1628603920000|2021-08-10 13:58:40|5233.28|5233.28|5233.27|5233.27|5233.28|5233.28|5233.27|5233.27|0
1628603930000|2021-08-10 13:58:50|5232.5|5232.5|5232.79|5232.79|5232.79|5232.79|5232.5|5232.5|0
1628603940000|2021-08-10 13:59:00|5232.5|5232.5|5235.69|5235.69|5235.69|5235.69|5232.5|5232.5|0
1628603950000|2021-08-10 13:59:10|5235.98|5235.98|5235.99|5235.99|5236.28|5236.28|5235.98|5235.98|0
1628603960000|2021-08-10 13:59:20|5235.98|5235.98|5235.76|5235.76|5235.98|5235.98|5235.47|5235.47|0
1628603970000|2021-08-10 13:59:30|5235.47|5235.47|5235.21|5235.21|5235.47|5235.47|5234.93|5234.93|0
1628603980000|2021-08-10 13:59:40|5233.6|5233.6|5233.33|5233.33|5234.48|5234.48|5233.25|5233.25|0
1628603990000|2021-08-10 13:59:50|5232.85|5232.85|5233.32|5233.32|5233.57|5233.57|5232.27|5232.27|0
1628604000000|2021-08-10 14:00:00|5233.61|5233.61|5231.33|5231.33|5233.66|5233.66|5231.33|5231.33|0
1628604010000|2021-08-10 14:00:10|5231.62|5231.62|5229.14|5229.14|5231.62|5231.62|5228.34|5228.34|0
1628604020000|2021-08-10 14:00:20|5226.78|5226.78|5227.65|5227.65|5227.65|5227.65|5226.78|5226.78|0
1628604030000|2021-08-10 14:00:30|5227.07|5227.07|5230.26|5230.26|5230.26|5230.26|5227.07|5227.07|0
1628604040000|2021-08-10 14:00:40|5229.97|5229.97|5228.66|5228.66|5229.97|5229.97|5228.37|5228.37|0
1628604050000|2021-08-10 14:00:50|5228.37|5228.37|5230.29|5230.29|5230.29|5230.29|5228.37|5228.37|0
1628604060000|2021-08-10 14:01:00|5230.58|5230.58|5229.93|5229.93|5230.79|5230.79|5229.93|5229.93|0
1628604070000|2021-08-10 14:01:10|5230.21|5230.21|5230.07|5230.07|5230.21|5230.21|5230.07|5230.07|0
1628604080000|2021-08-10 14:01:20|5230.06|5230.06|5230.27|5230.27|5230.29|5230.29|5230.06|5230.06|0
1628604090000|2021-08-10 14:01:30|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|0
1628604100000|2021-08-10 14:01:40|5229.27|5229.27|5229.1|5229.1|5229.27|5229.27|5228.6|5228.6|0
1628604110000|2021-08-10 14:01:50|5229.61|5229.61|5232.62|5232.62|5232.62|5232.62|5229.61|5229.61|0
1628604120000|2021-08-10 14:02:00|5232.91|5232.91|5236.18|5236.18|5236.39|5236.39|5232.9|5232.9|0
1628604130000|2021-08-10 14:02:10|5235.96|5235.96|5238.4|5238.4|5238.4|5238.4|5235.96|5235.96|0
1628604140000|2021-08-10 14:02:20|5238.61|5238.61|5238.06|5238.06|5238.69|5238.69|5237.48|5237.48|0
1628604150000|2021-08-10 14:02:30|5238.49|5238.49|5240.17|5240.17|5240.46|5240.46|5238.49|5238.49|0
1628604160000|2021-08-10 14:02:40|5239.95|5239.95|5239.46|5239.46|5240.04|5240.04|5239.39|5239.39|0
1628604170000|2021-08-10 14:02:50|5239.48|5239.48|5239.48|5239.48|5239.49|5239.49|5239.48|5239.48|0
1628604180000|2021-08-10 14:03:00|5240.13|5240.13|5240.88|5240.88|5241.68|5241.68|5240.13|5240.13|0
1628604190000|2021-08-10 14:03:10|5240.3|5240.3|5239.63|5239.63|5240.3|5240.3|5239.42|5239.42|0
1628604200000|2021-08-10 14:03:20|5239.62|5239.62|5240.13|5240.13|5240.13|5240.13|5239.12|5239.12|0
1628604210000|2021-08-10 14:03:30|5240.16|5240.16|5239.83|5239.83|5240.16|5240.16|5239.58|5239.58|0
1628604220000|2021-08-10 14:03:40|5239.62|5239.62|5239.33|5239.33|5239.62|5239.62|5239.33|5239.33|0
1628604230000|2021-08-10 14:03:50|5239.11|5239.11|5239.69|5239.69|5239.69|5239.69|5239.11|5239.11|0
1628604240000|2021-08-10 14:04:00|5239.93|5239.93|5240.38|5240.38|5241.55|5241.55|5239.87|5239.87|0
1628604250000|2021-08-10 14:04:10|5240.96|5240.96|5241.67|5241.67|5242.32|5242.32|5240.96|5240.96|0
1628604260000|2021-08-10 14:04:20|5241.96|5241.96|5240.14|5240.14|5241.96|5241.96|5240.14|5240.14|0
1628604270000|2021-08-10 14:04:30|5240.43|5240.43|5240.36|5240.36|5240.86|5240.86|5240.36|5240.36|0
1628604280000|2021-08-10 14:04:40|5240.65|5240.65|5240.87|5240.87|5241.45|5241.45|5240.65|5240.65|0
1628604290000|2021-08-10 14:04:50|5240.58|5240.58|5237.7|5237.7|5240.58|5240.58|5237.7|5237.7|0
1628604300000|2021-08-10 14:05:00|5237.99|5237.99|5239.84|5239.84|5239.84|5239.84|5237.63|5237.63|0
1628604310000|2021-08-10 14:05:10|5239.55|5239.55|5239.55|5239.55|5239.55|5239.55|5238.97|5238.97|0
1628604320000|2021-08-10 14:05:20|5239.26|5239.26|5239.26|5239.26|5239.26|5239.26|5239.26|5239.26|0
1628604330000|2021-08-10 14:05:30|5238.97|5238.97|5239.55|5239.55|5239.55|5239.55|5238.97|5238.97|0
1628604340000|2021-08-10 14:05:40|5239.84|5239.84|5241.54|5241.54|5241.75|5241.75|5239.84|5239.84|0
1628604350000|2021-08-10 14:05:50|5240.96|5240.96|5241.63|5241.63|5241.92|5241.92|5240.96|5240.96|0
1628604360000|2021-08-10 14:06:00|5241.92|5241.92|5244.86|5244.86|5244.86|5244.86|5241.34|5241.34|0
1628604370000|2021-08-10 14:06:10|5245.36|5245.36|5248.1|5248.1|5248.1|5248.1|5245.36|5245.36|0
1628604380000|2021-08-10 14:06:20|5248.39|5248.39|5248.12|5248.12|5248.39|5248.39|5247.81|5247.81|0
1628604390000|2021-08-10 14:06:30|5248.7|5248.7|5248.63|5248.63|5248.97|5248.97|5248.34|5248.34|0
1628604400000|2021-08-10 14:06:40|5248.92|5248.92|5249.13|5249.13|5249.42|5249.42|5248.92|5248.92|0
1628604410000|2021-08-10 14:06:50|5249.15|5249.15|5249.82|5249.82|5250.11|5250.11|5249.13|5249.13|0
1628604420000|2021-08-10 14:07:00|5249.86|5249.86|5250.12|5250.12|5250.63|5250.63|5249.43|5249.43|0
1628604430000|2021-08-10 14:07:10|5249.89|5249.89|5249.43|5249.43|5249.89|5249.89|5249.38|5249.38|0
1628604440000|2021-08-10 14:07:20|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|5249.86|0
1628604450000|2021-08-10 14:07:30|5249.57|5249.57|5248.62|5248.62|5249.58|5249.58|5248.62|5248.62|0
1628604460000|2021-08-10 14:07:40|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|0
1628604470000|2021-08-10 14:07:50|5249.39|5249.39|5250.33|5250.33|5250.33|5250.33|5249.39|5249.39|0
1628604480000|2021-08-10 14:08:00|5250.46|5250.46|5252.09|5252.09|5252.91|5252.91|5250.46|5250.46|0
1628604490000|2021-08-10 14:08:10|5251.8|5251.8|5253.02|5253.02|5253.02|5253.02|5251.8|5251.8|0
1628604500000|2021-08-10 14:08:20|5252.81|5252.81|5252.52|5252.52|5252.81|5252.81|5251.72|5251.72|0
1628604510000|2021-08-10 14:08:30|5252.81|5252.81|5252.81|5252.81|5252.81|5252.81|5252.52|5252.52|0
1628604520000|2021-08-10 14:08:40|5253.1|5253.1|5252.81|5252.81|5253.1|5253.1|5252.52|5252.52|0
1628604530000|2021-08-10 14:08:50|5253.1|5253.1|5251.32|5251.32|5253.1|5253.1|5251.03|5251.03|0
1628604540000|2021-08-10 14:09:00|5251.33|5251.33|5252.46|5252.46|5252.68|5252.68|5250.9|5250.9|0
1628604550000|2021-08-10 14:09:10|5251.59|5251.59|5252.79|5252.79|5252.79|5252.79|5251.59|5251.59|0
1628604560000|2021-08-10 14:09:20|5253.01|5253.01|5253.51|5253.51|5253.73|5253.73|5253.01|5253.01|0
1628604570000|2021-08-10 14:09:30|5253.8|5253.8|5253.8|5253.8|5254.02|5254.02|5253.8|5253.8|0
1628604580000|2021-08-10 14:09:40|5254.52|5254.52|5255.09|5255.09|5255.09|5255.09|5254.52|5254.52|0
1628604590000|2021-08-10 14:09:50|5255.52|5255.52|5255.51|5255.51|5255.52|5255.52|5255.51|5255.51|0
1628604600000|2021-08-10 14:10:00|5255.8|5255.8|5257.01|5257.01|5257.01|5257.01|5255.8|5255.8|0
1628604610000|2021-08-10 14:10:10|5257.83|5257.83|5259.88|5259.88|5259.88|5259.88|5257.83|5257.83|0
1628604620000|2021-08-10 14:10:20|5259.67|5259.67|5259.45|5259.45|5259.96|5259.96|5259.45|5259.45|0
1628604630000|2021-08-10 14:10:30|5259.67|5259.67|5257.94|5257.94|5259.67|5259.67|5257.44|5257.44|0
1628604640000|2021-08-10 14:10:40|5257.73|5257.73|5257.15|5257.15|5257.73|5257.73|5256.86|5256.86|0
1628604650000|2021-08-10 14:10:50|5257.44|5257.44|5257.72|5257.72|5257.72|5257.72|5256.57|5256.57|0
1628604660000|2021-08-10 14:11:00|5257.44|5257.44|5256.33|5256.33|5257.65|5257.65|5256.33|5256.33|0
1628604670000|2021-08-10 14:11:10|5256.3|5256.3|5257.19|5257.19|5257.19|5257.19|5256.09|5256.09|0
1628604680000|2021-08-10 14:11:20|5256.9|5256.9|5255.58|5255.58|5256.9|5256.9|5255.35|5255.35|0
1628604690000|2021-08-10 14:11:30|5255.87|5255.87|5255.83|5255.83|5255.87|5255.87|5255.83|5255.83|0
1628604700000|2021-08-10 14:11:40|5255.54|5255.54|5256.55|5256.55|5256.55|5256.55|5255.54|5255.54|0
1628604710000|2021-08-10 14:11:50|5256.57|5256.57|5256.08|5256.08|5256.58|5256.58|5256.08|5256.08|0
1628604720000|2021-08-10 14:12:00|5255.84|5255.84|5256.13|5256.13|5256.13|5256.13|5255.84|5255.84|0
1628604730000|2021-08-10 14:12:10|5255.84|5255.84|5255.42|5255.42|5256.13|5256.13|5254.55|5254.55|0
1628604740000|2021-08-10 14:12:20|5256.11|5256.11|5256.11|5256.11|5256.4|5256.4|5255.82|5255.82|0
1628604750000|2021-08-10 14:12:30|5255.82|5255.82|5256.41|5256.41|5256.41|5256.41|5255.54|5255.54|0
1628604760000|2021-08-10 14:12:40|5256.12|5256.12|5256.63|5256.63|5256.63|5256.63|5256.12|5256.12|0
1628604770000|2021-08-10 14:12:50|5256.41|5256.41|5255.83|5255.83|5256.41|5256.41|5255.54|5255.54|0
1628604780000|2021-08-10 14:13:00|5255.62|5255.62|5256.17|5256.17|5256.17|5256.17|5254.66|5254.66|0
1628604790000|2021-08-10 14:13:10|5255.88|5255.88|5257.11|5257.11|5257.11|5257.11|5255.88|5255.88|0
1628604800000|2021-08-10 14:13:20|5256.9|5256.9|5258.11|5258.11|5258.11|5258.11|5256.9|5256.9|0
1628604810000|2021-08-10 14:13:30|5257.82|5257.82|5257.82|5257.82|5257.82|5257.82|5257.82|5257.82|0
1628604820000|2021-08-10 14:13:40|5257.6|5257.6|5257.39|5257.39|5257.89|5257.89|5257.39|5257.39|0
1628604830000|2021-08-10 14:13:50|5256.67|5256.67|5255.89|5255.89|5256.67|5256.67|5255.89|5255.89|0
1628604840000|2021-08-10 14:14:00|5255.91|5255.91|5255.62|5255.62|5256.2|5256.2|5255.62|5255.62|0
1628604850000|2021-08-10 14:14:10|5256.2|5256.2|5257.4|5257.4|5257.4|5257.4|5256.2|5256.2|0
1628604860000|2021-08-10 14:14:20|5257.97|5257.97|5257.91|5257.91|5260.07|5260.07|5257.91|5257.91|0
1628604870000|2021-08-10 14:14:30|5258.2|5258.2|5257.01|5257.01|5258.2|5258.2|5256.21|5256.21|0
1628604880000|2021-08-10 14:14:40|5256.79|5256.79|5256.5|5256.5|5256.79|5256.79|5255.92|5255.92|0
1628604890000|2021-08-10 14:14:50|5256.79|5256.79|5257.19|5257.19|5257.2|5257.2|5256.5|5256.5|0
1628604900000|2021-08-10 14:15:00|5257.21|5257.21|5257.15|5257.15|5258.48|5258.48|5257.15|5257.15|0
1628604910000|2021-08-10 14:15:10|5258.2|5258.2|5256.46|5256.46|5258.2|5258.2|5256.46|5256.46|0
1628604920000|2021-08-10 14:15:20|5256.43|5256.43|5256.94|5256.94|5257.46|5257.46|5256.43|5256.43|0
1628604930000|2021-08-10 14:15:30|5256.73|5256.73|5255.78|5255.78|5256.73|5256.73|5255.78|5255.78|0
1628604940000|2021-08-10 14:15:40|5255.2|5255.2|5253.79|5253.79|5255.2|5255.2|5253.79|5253.79|0
1628604960000|2021-08-10 14:16:00|5252.92|5252.92|5256.17|5256.17|5256.17|5256.17|5252.92|5252.92|0
1628604970000|2021-08-10 14:16:10|5255.88|5255.88|5256.09|5256.09|5256.09|5256.09|5255.66|5255.66|0
1628604980000|2021-08-10 14:16:20|5255.85|5255.85|5255.33|5255.33|5255.85|5255.85|5255.33|5255.33|0
1628604990000|2021-08-10 14:16:30|5254.9|5254.9|5254.9|5254.9|5254.9|5254.9|5254.9|5254.9|0
1628605000000|2021-08-10 14:16:40|5255.11|5255.11|5255.69|5255.69|5255.69|5255.69|5255.11|5255.11|0
1628605010000|2021-08-10 14:16:50|5255.4|5255.4|5256.38|5256.38|5256.38|5256.38|5255.4|5255.4|0
1628605020000|2021-08-10 14:17:00|5256.6|5256.6|5257.46|5257.46|5257.46|5257.46|5256.6|5256.6|0
1628605030000|2021-08-10 14:17:10|5257.75|5257.75|5257.46|5257.46|5257.75|5257.75|5257.46|5257.46|0
1628605040000|2021-08-10 14:17:20|5257.18|5257.18|5257.18|5257.18|5257.18|5257.18|5256.89|5256.89|0
1628605050000|2021-08-10 14:17:30|5256.89|5256.89|5256.96|5256.96|5257.18|5257.18|5256.89|5256.89|0
1628605060000|2021-08-10 14:17:40|5256.67|5256.67|5255.42|5255.42|5256.67|5256.67|5255.42|5255.42|0
1628605070000|2021-08-10 14:17:50|5255.71|5255.71|5255.42|5255.42|5255.71|5255.71|5255.42|5255.42|0
1628605080000|2021-08-10 14:18:00|5254.3|5254.3|5253.91|5253.91|5254.83|5254.83|5253.91|5253.91|0
1628605090000|2021-08-10 14:18:10|5253.67|5253.67|5254.15|5254.15|5254.15|5254.15|5253.67|5253.67|0
1628605100000|2021-08-10 14:18:20|5253.72|5253.72|5252.64|5252.64|5253.72|5253.72|5252.64|5252.64|0
1628605110000|2021-08-10 14:18:30|5252.66|5252.66|5251.8|5251.8|5252.95|5252.95|5251.51|5251.51|0
1628605120000|2021-08-10 14:18:40|5250.84|5250.84|5251.75|5251.75|5251.75|5251.75|5250.84|5250.84|0
1628605130000|2021-08-10 14:18:50|5251.97|5251.97|5251.97|5251.97|5251.97|5251.97|5251.97|5251.97|0
1628605140000|2021-08-10 14:19:00|5252.26|5252.26|5252.26|5252.26|5252.26|5252.26|5252.26|5252.26|0
1628605150000|2021-08-10 14:19:10|5251.97|5251.97|5252.26|5252.26|5252.83|5252.83|5251.97|5251.97|0
1628605160000|2021-08-10 14:19:20|5252.02|5252.02|5250.72|5250.72|5252.02|5252.02|5250.43|5250.43|0
1628605170000|2021-08-10 14:19:30|5250.43|5250.43|5249.92|5249.92|5251.01|5251.01|5249.92|5249.92|0
1628605180000|2021-08-10 14:19:40|5250.21|5250.21|5251|5251|5251|5251|5250.21|5250.21|0
1628605190000|2021-08-10 14:19:50|5251.22|5251.22|5251|5251|5251.22|5251.22|5251|5251|0
1628605200000|2021-08-10 14:20:00|5250.52|5250.52|5249.95|5249.95|5250.52|5250.52|5249.37|5249.37|0
1628605210000|2021-08-10 14:20:10|5249.08|5249.08|5248.07|5248.07|5249.08|5249.08|5247.21|5247.21|0
1628605220000|2021-08-10 14:20:20|5248.36|5248.36|5248.07|5248.07|5248.36|5248.36|5247.79|5247.79|0
1628605230000|2021-08-10 14:20:30|5247.5|5247.5|5248.48|5248.48|5248.48|5248.48|5246.01|5246.01|0
1628605240000|2021-08-10 14:20:40|5248.43|5248.43|5250.17|5250.17|5250.41|5250.41|5248.43|5248.43|0
1628605250000|2021-08-10 14:20:50|5250.46|5250.46|5250.79|5250.79|5251.22|5251.22|5250.46|5250.46|0
1628605260000|2021-08-10 14:21:00|5250.81|5250.81|5251.3|5251.3|5251.32|5251.32|5250.81|5250.81|0
1628605270000|2021-08-10 14:21:10|5251.02|5251.02|5249.29|5249.29|5251.02|5251.02|5249.29|5249.29|0
1628605280000|2021-08-10 14:21:20|5249|5249|5247.59|5247.59|5249.29|5249.29|5247.59|5247.59|0
1628605290000|2021-08-10 14:21:30|5247.88|5247.88|5250.03|5250.03|5250.03|5250.03|5247.88|5247.88|0
1628605300000|2021-08-10 14:21:40|5249.82|5249.82|5249.8|5249.8|5249.82|5249.82|5249.24|5249.24|0
1628605310000|2021-08-10 14:21:50|5249.51|5249.51|5248.94|5248.94|5250.09|5250.09|5248.94|5248.94|0
1628605320000|2021-08-10 14:22:00|5248.92|5248.92|5248.57|5248.57|5248.92|5248.92|5248.57|5248.57|0
1628605330000|2021-08-10 14:22:10|5247.23|5247.23|5245.1|5245.1|5247.23|5247.23|5245.1|5245.1|0
1628605340000|2021-08-10 14:22:20|5245.08|5245.08|5244.79|5244.79|5245.08|5245.08|5244.79|5244.79|0
1628605350000|2021-08-10 14:22:30|5244.5|5244.5|5244.58|5244.58|5244.79|5244.79|5244.5|5244.5|0
1628605360000|2021-08-10 14:22:40|5244|5244|5245.58|5245.58|5245.58|5245.58|5244|5244|0
1628605370000|2021-08-10 14:22:50|5246.06|5246.06|5246.33|5246.33|5246.35|5246.35|5245.82|5245.82|0
1628605380000|2021-08-10 14:23:00|5246.04|5246.04|5246.13|5246.13|5246.69|5246.69|5245.82|5245.82|0
1628605390000|2021-08-10 14:23:10|5246.11|5246.11|5246.34|5246.34|5246.39|5246.39|5246.1|5246.1|0
1628605400000|2021-08-10 14:23:20|5246.05|5246.05|5247.01|5247.01|5247.01|5247.01|5246.05|5246.05|0
1628605410000|2021-08-10 14:23:30|5247.04|5247.04|5247.33|5247.33|5247.62|5247.62|5246.82|5246.82|0
1628605420000|2021-08-10 14:23:40|5247.62|5247.62|5247.09|5247.09|5247.62|5247.62|5246.8|5246.8|0
1628605430000|2021-08-10 14:23:50|5246.8|5246.8|5245.15|5245.15|5247.09|5247.09|5244.86|5244.86|0
1628605440000|2021-08-10 14:24:00|5244.86|5244.86|5246.56|5246.56|5246.85|5246.85|5244.55|5244.55|0
1628605450000|2021-08-10 14:24:10|5246.85|5246.85|5247.07|5247.07|5247.07|5247.07|5246.85|5246.85|0
1628605460000|2021-08-10 14:24:20|5246.85|5246.85|5244.13|5244.13|5246.85|5246.85|5244.12|5244.12|0
1628605470000|2021-08-10 14:24:30|5244.41|5244.41|5244.94|5244.94|5245.23|5245.23|5244.41|5244.41|0
1628605480000|2021-08-10 14:24:40|5244.65|5244.65|5244|5244|5244.65|5244.65|5244|5244|0
1628605490000|2021-08-10 14:24:50|5243.79|5243.79|5243.79|5243.79|5243.79|5243.79|5243.79|5243.79|0
1628605500000|2021-08-10 14:25:00|5244|5244|5244.51|5244.51|5244.79|5244.79|5244|5244|0
1628605510000|2021-08-10 14:25:10|5244.79|5244.79|5245.32|5245.32|5245.32|5245.32|5244.15|5244.15|0
1628605520000|2021-08-10 14:25:20|5245.9|5245.9|5246.19|5246.19|5246.19|5246.19|5245.32|5245.32|0
1628605530000|2021-08-10 14:25:30|5246.72|5246.72|5247.3|5247.3|5247.3|5247.3|5246.72|5246.72|0
1628605540000|2021-08-10 14:25:40|5246.72|5246.72|5247.35|5247.35|5247.59|5247.59|5246.72|5246.72|0
1628605550000|2021-08-10 14:25:50|5247.06|5247.06|5248.45|5248.45|5248.45|5248.45|5246.49|5246.49|0
1628605560000|2021-08-10 14:26:00|5248.02|5248.02|5248.02|5248.02|5248.31|5248.31|5247.44|5247.44|0
1628605570000|2021-08-10 14:26:10|5248.31|5248.31|5247.73|5247.73|5248.31|5248.31|5247.73|5247.73|0
1628605580000|2021-08-10 14:26:20|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|0
1628605590000|2021-08-10 14:26:30|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|0
1628605600000|2021-08-10 14:26:40|5247.95|5247.95|5247.37|5247.37|5248.24|5248.24|5247.37|5247.37|0
1628605610000|2021-08-10 14:26:50|5247.35|5247.35|5247.06|5247.06|5247.35|5247.35|5247.06|5247.06|0
1628605620000|2021-08-10 14:27:00|5247.35|5247.35|5247.57|5247.57|5247.57|5247.57|5247.35|5247.35|0
1628605630000|2021-08-10 14:27:10|5247.86|5247.86|5249.13|5249.13|5249.7|5249.7|5247.86|5247.86|0
1628605640000|2021-08-10 14:27:20|5249.42|5249.42|5248.84|5248.84|5249.42|5249.42|5248.55|5248.55|0
1628605650000|2021-08-10 14:27:30|5249.13|5249.13|5249.42|5249.42|5249.42|5249.42|5249.13|5249.13|0
1628605660000|2021-08-10 14:27:40|5249.34|5249.34|5249.63|5249.63|5249.63|5249.63|5249.34|5249.34|0
1628605670000|2021-08-10 14:27:50|5249.42|5249.42|5250.16|5250.16|5250.16|5250.16|5248.92|5248.92|0
1628605680000|2021-08-10 14:28:00|5250.45|5250.45|5250.16|5250.16|5250.45|5250.45|5250.16|5250.16|0
1628605690000|2021-08-10 14:28:10|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|0
1628605700000|2021-08-10 14:28:20|5250.16|5250.16|5250.16|5250.16|5250.16|5250.16|5250.16|5250.16|0
1628605710000|2021-08-10 14:28:30|5250.4|5250.4|5250.98|5250.98|5250.98|5250.98|5250.4|5250.4|0
1628605720000|2021-08-10 14:28:40|5251.27|5251.27|5251.27|5251.27|5251.27|5251.27|5251.27|5251.27|0
1628605730000|2021-08-10 14:28:50|5251.7|5251.7|5252.95|5252.95|5252.95|5252.95|5251.69|5251.69|0
1628605740000|2021-08-10 14:29:00|5252.71|5252.71|5252.71|5252.71|5252.71|5252.71|5252.71|5252.71|0
1628605750000|2021-08-10 14:29:10|5253|5253|5253.17|5253.17|5253.24|5253.24|5253|5253|0
1628605760000|2021-08-10 14:29:20|5253.46|5253.46|5252.27|5252.27|5253.46|5253.46|5252.05|5252.05|0
1628605770000|2021-08-10 14:29:30|5252.28|5252.28|5252.57|5252.57|5252.57|5252.57|5252.28|5252.28|0
1628605780000|2021-08-10 14:29:40|5252.35|5252.35|5252.64|5252.64|5252.64|5252.64|5251.78|5251.78|0
1628605790000|2021-08-10 14:29:50|5252.35|5252.35|5254.35|5254.35|5254.35|5254.35|5252.35|5252.35|0
1628605800000|2021-08-10 14:30:00|5254.83|5254.83|5259.01|5259.01|5259.01|5259.01|5254.83|5254.83|0
1628605810000|2021-08-10 14:30:10|5258.77|5258.77|5257.95|5257.95|5258.77|5258.77|5257.29|5257.29|0
1628605820000|2021-08-10 14:30:20|5257.74|5257.74|5257.74|5257.74|5257.74|5257.74|5257.74|5257.74|0
1628605830000|2021-08-10 14:30:30|5257.02|5257.02|5256.83|5256.83|5257.41|5257.41|5256.54|5256.54|0
1628605850000|2021-08-10 14:30:50|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|0
1628605860000|2021-08-10 14:31:00|5256.78|5256.78|5255.22|5255.22|5256.85|5256.85|5255.22|5255.22|0
1628605870000|2021-08-10 14:31:10|5254.93|5254.93|5255.24|5255.24|5255.75|5255.75|5254.93|5254.93|0
1628605880000|2021-08-10 14:31:20|5254.95|5254.95|5253.97|5253.97|5254.98|5254.98|5253.97|5253.97|0
1628605890000|2021-08-10 14:31:30|5253.68|5253.68|5253.11|5253.11|5253.68|5253.68|5252.53|5252.53|0
1628605900000|2021-08-10 14:31:40|5254.07|5254.07|5255.01|5255.01|5255.58|5255.58|5254.07|5254.07|0
1628605910000|2021-08-10 14:31:50|5255.03|5255.03|5255.04|5255.04|5255.61|5255.61|5255.03|5255.03|0
1628605920000|2021-08-10 14:32:00|5255.62|5255.62|5255.06|5255.06|5255.64|5255.64|5255.04|5255.04|0
1628605930000|2021-08-10 14:32:10|5255.35|5255.35|5255.06|5255.06|5256.59|5256.59|5255.06|5255.06|0
1628605940000|2021-08-10 14:32:20|5254.77|5254.77|5254.58|5254.58|5255.06|5255.06|5254.58|5254.58|0
1628605950000|2021-08-10 14:32:30|5253.86|5253.86|5253.86|5253.86|5253.86|5253.86|5253.57|5253.57|0
1628605960000|2021-08-10 14:32:40|5254.08|5254.08|5254.08|5254.08|5254.08|5254.08|5254.08|5254.08|0
1628605970000|2021-08-10 14:32:50|5254.37|5254.37|5254.08|5254.08|5254.37|5254.37|5254.08|5254.08|0
1628605980000|2021-08-10 14:33:00|5253.79|5253.79|5253.29|5253.29|5253.79|5253.79|5253.29|5253.29|0
1628605990000|2021-08-10 14:33:10|5253.5|5253.5|5253.91|5253.91|5254.7|5254.7|5253.5|5253.5|0
1628606000000|2021-08-10 14:33:20|5254.48|5254.48|5254.7|5254.7|5254.7|5254.7|5254.48|5254.48|0
1628606010000|2021-08-10 14:33:30|5254.68|5254.68|5253.82|5253.82|5255.5|5255.5|5253.31|5253.31|0
1628606020000|2021-08-10 14:33:40|5254.03|5254.03|5254.32|5254.32|5254.32|5254.32|5254.03|5254.03|0
1628606030000|2021-08-10 14:33:50|5254.03|5254.03|5255.12|5255.12|5255.12|5255.12|5253.74|5253.74|0
1628606040000|2021-08-10 14:34:00|5255.35|5255.35|5256.03|5256.03|5256.32|5256.32|5255.07|5255.07|0
1628606050000|2021-08-10 14:34:10|5256.49|5256.49|5256.01|5256.01|5256.78|5256.78|5256.01|5256.01|0
1628606060000|2021-08-10 14:34:20|5256.3|5256.3|5256.84|5256.84|5256.84|5256.84|5256.3|5256.3|0
1628606070000|2021-08-10 14:34:30|5257.05|5257.05|5257.34|5257.34|5257.34|5257.34|5257.05|5257.05|0
1628606080000|2021-08-10 14:34:40|5257.56|5257.56|5258.61|5258.61|5258.61|5258.61|5257.56|5257.56|0
1628606090000|2021-08-10 14:34:50|5257.82|5257.82|5258.03|5258.03|5258.03|5258.03|5257.82|5257.82|0
1628606100000|2021-08-10 14:35:00|5257.6|5257.6|5257.91|5257.91|5257.91|5257.91|5257.6|5257.6|0
1628606110000|2021-08-10 14:35:10|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|0
1628606120000|2021-08-10 14:35:20|5257.91|5257.91|5257.6|5257.6|5257.91|5257.91|5257.6|5257.6|0
1628606140000|2021-08-10 14:35:40|5257.89|5257.89|5257.89|5257.89|5257.89|5257.89|5257.6|5257.6|0
1628606150000|2021-08-10 14:35:50|5258.18|5258.18|5258.32|5258.32|5258.32|5258.32|5258.03|5258.03|0
1628606160000|2021-08-10 14:36:00|5258.34|5258.34|5258.9|5258.9|5258.96|5258.96|5258.32|5258.32|0
1628606170000|2021-08-10 14:36:10|5258.88|5258.88|5260.01|5260.01|5260.01|5260.01|5258.88|5258.88|0
1628606180000|2021-08-10 14:36:20|5259.72|5259.72|5258.45|5258.45|5259.72|5259.72|5258.17|5258.17|0
1628606190000|2021-08-10 14:36:30|5258.17|5258.17|5260.66|5260.66|5260.94|5260.94|5258.17|5258.17|0
1628606200000|2021-08-10 14:36:40|5259.72|5259.72|5258.93|5258.93|5259.72|5259.72|5258.93|5258.93|0
1628606220000|2021-08-10 14:37:00|5259.22|5259.22|5259.9|5259.9|5259.91|5259.91|5259.22|5259.22|0
1628606240000|2021-08-10 14:37:20|5260.12|5260.12|5260.45|5260.45|5260.45|5260.45|5260.12|5260.12|0
1628606250000|2021-08-10 14:37:30|5260.73|5260.73|5259.63|5259.63|5260.97|5260.97|5259.63|5259.63|0
1628606260000|2021-08-10 14:37:40|5259.61|5259.61|5260.7|5260.7|5260.7|5260.7|5259.61|5259.61|0
1628606270000|2021-08-10 14:37:50|5261.17|5261.17|5261.16|5261.16|5261.75|5261.75|5261.16|5261.16|0
1628606280000|2021-08-10 14:38:00|5261.45|5261.45|5263.5|5263.5|5263.71|5263.71|5261.45|5261.45|0
1628606290000|2021-08-10 14:38:10|5263.79|5263.79|5262.58|5262.58|5263.79|5263.79|5261.73|5261.73|0
1628606300000|2021-08-10 14:38:20|5263.3|5263.3|5262.75|5262.75|5263.3|5263.3|5262.75|5262.75|0
1628606310000|2021-08-10 14:38:30|5262.74|5262.74|5261.71|5261.71|5262.95|5262.95|5261.71|5261.71|0
1628606320000|2021-08-10 14:38:40|5260.99|5260.99|5261.28|5261.28|5261.28|5261.28|5260.99|5260.99|0
1628606330000|2021-08-10 14:38:50|5260.8|5260.8|5259.51|5259.51|5260.8|5260.8|5259.26|5259.26|0
1628606340000|2021-08-10 14:39:00|5259.49|5259.49|5260.21|5260.21|5260.21|5260.21|5259.41|5259.41|0
1628606350000|2021-08-10 14:39:10|5260.42|5260.42|5261.51|5261.51|5261.51|5261.51|5260.42|5260.42|0
1628606360000|2021-08-10 14:39:20|5261.8|5261.8|5262.11|5262.11|5262.11|5262.11|5261.8|5261.8|0
1628606370000|2021-08-10 14:39:30|5261.89|5261.89|5263.09|5263.09|5263.09|5263.09|5261.89|5261.89|0
1628606380000|2021-08-10 14:39:40|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|0
1628606390000|2021-08-10 14:39:50|5262.59|5262.59|5263.04|5263.04|5263.04|5263.04|5262.59|5262.59|0
1628606400000|2021-08-10 14:40:00|5263.06|5263.06|5263.92|5263.92|5264.22|5264.22|5263.06|5263.06|0
1628606410000|2021-08-10 14:40:10|5263.63|5263.63|5264.93|5264.93|5265.6|5265.6|5263.63|5263.63|0
1628606430000|2021-08-10 14:40:30|5265.84|5265.84|5265.15|5265.15|5265.84|5265.84|5265.15|5265.15|0
1628606440000|2021-08-10 14:40:40|5264.91|5264.91|5264.69|5264.69|5265.6|5265.6|5264.41|5264.41|0
1628606450000|2021-08-10 14:40:50|5264.93|5264.93|5264.3|5264.3|5264.93|5264.93|5264.3|5264.3|0
1628606460000|2021-08-10 14:41:00|5263.82|5263.82|5263.21|5263.21|5263.82|5263.82|5262.74|5262.74|0
1628606470000|2021-08-10 14:41:10|5263.5|5263.5|5263.95|5263.95|5263.95|5263.95|5263.5|5263.5|0
1628606480000|2021-08-10 14:41:20|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|0
1628606490000|2021-08-10 14:41:30|5263.95|5263.95|5264.29|5264.29|5264.29|5264.29|5263.66|5263.66|0
1628606500000|2021-08-10 14:41:40|5264.51|5264.51|5264.51|5264.51|5264.51|5264.51|5264.51|5264.51|0
1628606510000|2021-08-10 14:41:50|5263.55|5263.55|5260.84|5260.84|5263.6|5263.6|5260.84|5260.84|0
1628606520000|2021-08-10 14:42:00|5260.6|5260.6|5260.31|5260.31|5260.89|5260.89|5260.31|5260.31|0
1628606530000|2021-08-10 14:42:10|5259.66|5259.66|5260|5260|5260.24|5260.24|5259.66|5259.66|0
1628606540000|2021-08-10 14:42:20|5259.71|5259.71|5259.99|5259.99|5260|5260|5259.71|5259.71|0
1628606550000|2021-08-10 14:42:30|5259.97|5259.97|5259.44|5259.44|5259.97|5259.97|5258.68|5258.68|0
1628606560000|2021-08-10 14:42:40|5259.73|5259.73|5259.15|5259.15|5259.73|5259.73|5259.15|5259.15|0
1628606570000|2021-08-10 14:42:50|5259.44|5259.44|5258.51|5258.51|5259.44|5259.44|5258.51|5258.51|0
1628606580000|2021-08-10 14:43:00|5258.72|5258.72|5259.01|5259.01|5259.01|5259.01|5258.72|5258.72|0
1628606590000|2021-08-10 14:43:10|5259.03|5259.03|5256.97|5256.97|5259.03|5259.03|5256.97|5256.97|0
1628606600000|2021-08-10 14:43:20|5255.74|5255.74|5255.67|5255.67|5255.74|5255.74|5255.45|5255.45|0
1628606610000|2021-08-10 14:43:30|5255.38|5255.38|5253.44|5253.44|5255.38|5255.38|5253.44|5253.44|0
1628606620000|2021-08-10 14:43:40|5253.73|5253.73|5254.47|5254.47|5254.71|5254.71|5253.73|5253.73|0
1628606630000|2021-08-10 14:43:50|5254.19|5254.19|5254.19|5254.19|5254.19|5254.19|5254.19|5254.19|0
1628606640000|2021-08-10 14:44:00|5254.17|5254.17|5253.67|5253.67|5254.17|5254.17|5253.67|5253.67|0
1628606650000|2021-08-10 14:44:10|5253.19|5253.19|5253.48|5253.48|5253.48|5253.48|5253.19|5253.19|0
1628606660000|2021-08-10 14:44:20|5253.72|5253.72|5254.01|5254.01|5254.3|5254.3|5253.72|5253.72|0
1628606670000|2021-08-10 14:44:30|5254.3|5254.3|5255.66|5255.66|5255.66|5255.66|5254.01|5254.01|0
1628606680000|2021-08-10 14:44:40|5255.95|5255.95|5255.66|5255.66|5255.95|5255.95|5255.66|5255.66|0
1628606690000|2021-08-10 14:44:50|5255.37|5255.37|5251.88|5251.88|5255.37|5255.37|5251.39|5251.39|0
1628606700000|2021-08-10 14:45:00|5252.46|5252.46|5254.71|5254.71|5254.71|5254.71|5252.46|5252.46|0
1628606710000|2021-08-10 14:45:10|5254.7|5254.7|5255.82|5255.82|5256.11|5256.11|5254.7|5254.7|0
1628606720000|2021-08-10 14:45:20|5256.54|5256.54|5257.51|5257.51|5257.51|5257.51|5256.54|5256.54|0
1628606730000|2021-08-10 14:45:30|5257.01|5257.01|5256.26|5256.26|5257.01|5257.01|5255.97|5255.97|0
1628606740000|2021-08-10 14:45:40|5256.48|5256.48|5256.08|5256.08|5256.51|5256.51|5256.08|5256.08|0
1628606750000|2021-08-10 14:45:50|5255.58|5255.58|5255.05|5255.05|5255.58|5255.58|5255.05|5255.05|0
1628606760000|2021-08-10 14:46:00|5254.76|5254.76|5254.02|5254.02|5254.76|5254.76|5253.45|5253.45|0
1628606770000|2021-08-10 14:46:10|5253.73|5253.73|5254.02|5254.02|5254.02|5254.02|5253.73|5253.73|0
1628606780000|2021-08-10 14:46:20|5253.26|5253.26|5253.31|5253.31|5253.31|5253.31|5253.02|5253.02|0
1628606800000|2021-08-10 14:46:40|5252.73|5252.73|5252.06|5252.06|5252.73|5252.73|5251.82|5251.82|0
1628606810000|2021-08-10 14:46:50|5252.35|5252.35|5252.78|5252.78|5252.78|5252.78|5252.35|5252.35|0
1628606820000|2021-08-10 14:47:00|5253.07|5253.07|5252.49|5252.49|5253.57|5253.57|5252.49|5252.49|0
1628606830000|2021-08-10 14:47:10|5252.04|5252.04|5252.01|5252.01|5252.25|5252.25|5252.01|5252.01|0
1628606840000|2021-08-10 14:47:20|5252.25|5252.25|5252.25|5252.25|5252.25|5252.25|5252.25|5252.25|0
1628606850000|2021-08-10 14:47:30|5252.49|5252.49|5253.29|5253.29|5253.29|5253.29|5252.49|5252.49|0
1628606860000|2021-08-10 14:47:40|5253|5253|5252.78|5252.78|5253.21|5253.21|5252.78|5252.78|0
1628606870000|2021-08-10 14:47:50|5253.07|5253.07|5253.34|5253.34|5253.57|5253.57|5253.07|5253.07|0
1628606880000|2021-08-10 14:48:00|5253.35|5253.35|5252.79|5252.79|5253.35|5253.35|5252.21|5252.21|0
1628606890000|2021-08-10 14:48:10|5253.08|5253.08|5253.32|5253.32|5253.32|5253.32|5253.08|5253.08|0
1628606900000|2021-08-10 14:48:20|5253.33|5253.33|5254.96|5254.96|5254.96|5254.96|5253.33|5253.33|0
1628606910000|2021-08-10 14:48:30|5255.18|5255.18|5257.98|5257.98|5257.98|5257.98|5255.18|5255.18|0
1628606920000|2021-08-10 14:48:40|5258.26|5258.26|5258.26|5258.26|5258.55|5258.55|5258.26|5258.26|0
1628606940000|2021-08-10 14:49:00|5258.28|5258.28|5259.77|5259.77|5259.77|5259.77|5257.99|5257.99|0
1628606950000|2021-08-10 14:49:10|5259.48|5259.48|5258.9|5258.9|5259.48|5259.48|5258.9|5258.9|0
1628606960000|2021-08-10 14:49:20|5259.12|5259.12|5259.41|5259.41|5259.41|5259.41|5259.12|5259.12|0
1628606970000|2021-08-10 14:49:30|5259.43|5259.43|5259.2|5259.2|5260.18|5260.18|5259.2|5259.2|0
1628606980000|2021-08-10 14:49:40|5258.96|5258.96|5260.07|5260.07|5260.07|5260.07|5258.96|5258.96|0
1628606990000|2021-08-10 14:49:50|5260.65|5260.65|5259.8|5259.8|5260.67|5260.67|5259.8|5259.8|0
1628607000000|2021-08-10 14:50:00|5260.33|5260.33|5262.88|5262.88|5262.88|5262.88|5260.33|5260.33|0
1628607010000|2021-08-10 14:50:10|5263.75|5263.75|5263.82|5263.82|5264.11|5264.11|5263.75|5263.75|0
1628607020000|2021-08-10 14:50:20|5263.6|5263.6|5264.21|5264.21|5264.21|5264.21|5263.35|5263.35|0
1628607030000|2021-08-10 14:50:30|5263.93|5263.93|5264.86|5264.86|5264.86|5264.86|5263.93|5263.93|0
1628607040000|2021-08-10 14:50:40|5264.65|5264.65|5264.65|5264.65|5264.65|5264.65|5264.65|5264.65|0
1628607060000|2021-08-10 14:51:00|5264.87|5264.87|5264.84|5264.84|5264.87|5264.87|5264.84|5264.84|0
1628607070000|2021-08-10 14:51:10|5264.55|5264.55|5264.6|5264.6|5264.89|5264.89|5264.55|5264.55|0
1628607080000|2021-08-10 14:51:20|5264.64|5264.64|5264.64|5264.64|5264.64|5264.64|5264.64|5264.64|0
1628607090000|2021-08-10 14:51:30|5264.62|5264.62|5265.56|5265.56|5265.56|5265.56|5264.62|5264.62|0
1628607110000|2021-08-10 14:51:50|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|0
1628607120000|2021-08-10 14:52:00|5265.2|5265.2|5264.98|5264.98|5265.77|5265.77|5264.98|5264.98|0
1628607130000|2021-08-10 14:52:10|5265.72|5265.72|5265.7|5265.7|5265.99|5265.99|5263.78|5263.78|0
1628607140000|2021-08-10 14:52:20|5265.99|5265.99|5266.52|5266.52|5266.52|5266.52|5265.99|5265.99|0
1628607150000|2021-08-10 14:52:30|5266.23|5266.23|5266.23|5266.23|5266.52|5266.52|5265.94|5265.94|0
1628607170000|2021-08-10 14:52:50|5267.35|5267.35|5267.94|5267.94|5267.94|5267.94|5267.35|5267.35|0
1628607180000|2021-08-10 14:53:00|5268.52|5268.52|5270.02|5270.02|5270.02|5270.02|5268.52|5268.52|0
1628607190000|2021-08-10 14:53:10|5269.44|5269.44|5269.23|5269.23|5269.44|5269.44|5269.23|5269.23|0
1628607200000|2021-08-10 14:53:20|5269.01|5269.01|5269.01|5269.01|5269.01|5269.01|5269.01|5269.01|0
1628607220000|2021-08-10 14:53:40|5268.72|5268.72|5267.2|5267.2|5268.72|5268.72|5267.2|5267.2|0
1628607230000|2021-08-10 14:53:50|5267.65|5267.65|5267.65|5267.65|5267.65|5267.65|5267.65|5267.65|0
1628607240000|2021-08-10 14:54:00|5267.36|5267.36|5265.93|5265.93|5267.36|5267.36|5265.93|5265.93|0
1628607250000|2021-08-10 14:54:10|5265.91|5265.91|5264.52|5264.52|5265.91|5265.91|5264.23|5264.23|0
1628607260000|2021-08-10 14:54:20|5264.23|5264.23|5263.58|5263.58|5264.51|5264.51|5263.58|5263.58|0
1628607270000|2021-08-10 14:54:30|5264.06|5264.06|5265.43|5265.43|5265.43|5265.43|5264.06|5264.06|0
1628607280000|2021-08-10 14:54:40|5265.72|5265.72|5267.3|5267.3|5267.3|5267.3|5265.72|5265.72|0
1628607290000|2021-08-10 14:54:50|5266.72|5266.72|5267.01|5267.01|5267.3|5267.3|5266.72|5266.72|0
1628607300000|2021-08-10 14:55:00|5267.3|5267.3|5270.56|5270.56|5270.56|5270.56|5267.3|5267.3|0
1628607310000|2021-08-10 14:55:10|5270.59|5270.59|5269.66|5269.66|5270.86|5270.86|5269.37|5269.37|0
1628607320000|2021-08-10 14:55:20|5269.37|5269.37|5270.33|5270.33|5270.33|5270.33|5269.37|5269.37|0
1628607330000|2021-08-10 14:55:30|5270.79|5270.79|5270.82|5270.82|5271.11|5271.11|5270.79|5270.79|0
1628607340000|2021-08-10 14:55:40|5271.03|5271.03|5271.03|5271.03|5271.03|5271.03|5271.03|5271.03|0
1628607350000|2021-08-10 14:55:50|5270.74|5270.74|5270.71|5270.71|5270.74|5270.74|5270.71|5270.71|0
1628607360000|2021-08-10 14:56:00|5270.92|5270.92|5270.44|5270.44|5271.4|5271.4|5270.44|5270.44|0
1628607370000|2021-08-10 14:56:10|5270.73|5270.73|5270.94|5270.94|5270.94|5270.94|5270.73|5270.73|0
1628607380000|2021-08-10 14:56:20|5271.23|5271.23|5272.32|5272.32|5272.32|5272.32|5271.23|5271.23|0
1628607390000|2021-08-10 14:56:30|5272.03|5272.03|5273.94|5273.94|5273.94|5273.94|5272.03|5272.03|0
1628607400000|2021-08-10 14:56:40|5274.23|5274.23|5272.79|5272.79|5274.52|5274.52|5272.79|5272.79|0
1628607410000|2021-08-10 14:56:50|5272.81|5272.81|5272.54|5272.54|5273.11|5273.11|5272.54|5272.54|0
1628607420000|2021-08-10 14:57:00|5272.3|5272.3|5271.07|5271.07|5272.3|5272.3|5271.07|5271.07|0
1628607430000|2021-08-10 14:57:10|5271.08|5271.08|5271.08|5271.08|5271.08|5271.08|5271.08|5271.08|0
1628607440000|2021-08-10 14:57:20|5271.1|5271.1|5272.25|5272.25|5272.25|5272.25|5271.1|5271.1|0
1628607450000|2021-08-10 14:57:30|5272.68|5272.68|5272.03|5272.03|5272.68|5272.68|5272.03|5272.03|0
1628607460000|2021-08-10 14:57:40|5271.74|5271.74|5271.38|5271.38|5271.74|5271.74|5271.38|5271.38|0
1628607470000|2021-08-10 14:57:50|5270.8|5270.8|5270.85|5270.85|5271.09|5271.09|5270.8|5270.8|0
1628607480000|2021-08-10 14:58:00|5271.09|5271.09|5272.53|5272.53|5272.53|5272.53|5271.09|5271.09|0
1628607490000|2021-08-10 14:58:10|5272.31|5272.31|5272.12|5272.12|5272.55|5272.55|5272.12|5272.12|0
1628607500000|2021-08-10 14:58:20|5272.41|5272.41|5272.84|5272.84|5272.84|5272.84|5272.41|5272.41|0
1628607510000|2021-08-10 14:58:30|5272.86|5272.86|5271.53|5271.53|5272.86|5272.86|5271.25|5271.25|0
1628607530000|2021-08-10 14:58:50|5271.82|5271.82|5272.57|5272.57|5272.57|5272.57|5271.75|5271.75|0
1628607540000|2021-08-10 14:59:00|5272.86|5272.86|5273.76|5273.76|5274.1|5274.1|5272.86|5272.86|0
1628607550000|2021-08-10 14:59:10|5273.72|5273.72|5273.56|5273.56|5274.01|5274.01|5273.05|5273.05|0
1628607560000|2021-08-10 14:59:20|5273.32|5273.32|5273.32|5273.32|5273.32|5273.32|5273.32|5273.32|0
1628607570000|2021-08-10 14:59:30|5273.99|5273.99|5274.26|5274.26|5274.26|5274.26|5273.97|5273.97|0
1628607580000|2021-08-10 14:59:40|5273.97|5273.97|5273.76|5273.76|5273.97|5273.97|5273.76|5273.76|0
1628607590000|2021-08-10 14:59:50|5273.74|5273.74|5273.94|5273.94|5273.96|5273.96|5273.74|5273.74|0
1628607600000|2021-08-10 15:00:00|5274.45|5274.45|5274.99|5274.99|5274.99|5274.99|5274.45|5274.45|0
1628607610000|2021-08-10 15:00:10|5275.28|5275.28|5275.49|5275.49|5275.49|5275.49|5275.28|5275.28|0
1628607620000|2021-08-10 15:00:20|5275.71|5275.71|5276|5276|5276|5276|5275.71|5275.71|0
1628607630000|2021-08-10 15:00:30|5275.78|5275.78|5277.19|5277.19|5277.19|5277.19|5275.78|5275.78|0
1628607640000|2021-08-10 15:00:40|5276.98|5276.98|5277.25|5277.25|5277.25|5277.25|5276.75|5276.75|0
1628607650000|2021-08-10 15:00:50|5277.21|5277.21|5277.22|5277.22|5277.22|5277.22|5277.21|5277.21|0
1628607660000|2021-08-10 15:01:00|5276.72|5276.72|5276.44|5276.44|5277.02|5277.02|5276.16|5276.16|0
1628607670000|2021-08-10 15:01:10|5276.73|5276.73|5275.97|5275.97|5276.73|5276.73|5275.97|5275.97|0
1628607680000|2021-08-10 15:01:20|5276.26|5276.26|5277.12|5277.12|5277.74|5277.74|5276.26|5276.26|0
1628607690000|2021-08-10 15:01:30|5276.91|5276.91|5276.95|5276.95|5276.95|5276.95|5276.62|5276.62|0
1628607700000|2021-08-10 15:01:40|5276.97|5276.97|5276.97|5276.97|5277.19|5277.19|5276.97|5276.97|0
1628607710000|2021-08-10 15:01:50|5276.99|5276.99|5275.12|5275.12|5276.99|5276.99|5275.12|5275.12|0
1628607720000|2021-08-10 15:02:00|5275.08|5275.08|5275.09|5275.09|5275.09|5275.09|5274.8|5274.8|0
1628607740000|2021-08-10 15:02:20|5274.85|5274.85|5274.85|5274.85|5274.85|5274.85|5274.85|5274.85|0
1628607750000|2021-08-10 15:02:30|5274.61|5274.61|5273.66|5273.66|5274.61|5274.61|5273.66|5273.66|0
1628607760000|2021-08-10 15:02:40|5273.94|5273.94|5274.18|5274.18|5274.47|5274.47|5273.94|5273.94|0
1628607770000|2021-08-10 15:02:50|5274.47|5274.47|5275.12|5275.12|5275.12|5275.12|5273.94|5273.94|0
1628607780000|2021-08-10 15:03:00|5275.14|5275.14|5276.47|5276.47|5276.47|5276.47|5274.84|5274.84|0
1628607790000|2021-08-10 15:03:10|5276.5|5276.5|5278.8|5278.8|5279.56|5279.56|5276.5|5276.5|0
1628607800000|2021-08-10 15:03:20|5278.58|5278.58|5278.58|5278.58|5278.58|5278.58|5278.29|5278.29|0
1628607810000|2021-08-10 15:03:30|5278.36|5278.36|5276.88|5276.88|5278.36|5278.36|5276.88|5276.88|0
1628607820000|2021-08-10 15:03:40|5277.17|5277.17|5277.12|5277.12|5277.86|5277.86|5277.12|5277.12|0
1628607830000|2021-08-10 15:03:50|5277.41|5277.41|5277.7|5277.7|5277.7|5277.7|5277.19|5277.19|0
1628607840000|2021-08-10 15:04:00|5277.41|5277.41|5276.69|5276.69|5277.41|5277.41|5276.69|5276.69|0
1628607850000|2021-08-10 15:04:10|5276.4|5276.4|5275.63|5275.63|5276.4|5276.4|5275.63|5275.63|0
1628607860000|2021-08-10 15:04:20|5275.42|5275.42|5273.69|5273.69|5275.42|5275.42|5273.69|5273.69|0
1628607870000|2021-08-10 15:04:30|5273.91|5273.91|5273.67|5273.67|5273.91|5273.91|5273.67|5273.67|0
1628607880000|2021-08-10 15:04:40|5274.17|5274.17|5274.41|5274.41|5275.61|5275.61|5274.17|5274.17|0
1628607890000|2021-08-10 15:04:50|5274.13|5274.13|5274.92|5274.92|5274.92|5274.92|5274.13|5274.13|0
1628607900000|2021-08-10 15:05:00|5275.4|5275.4|5274.73|5274.73|5275.4|5275.4|5274.73|5274.73|0
1628607910000|2021-08-10 15:05:10|5274.69|5274.69|5274.69|5274.69|5275.26|5275.26|5274.69|5274.69|0
1628607920000|2021-08-10 15:05:20|5274.97|5274.97|5275.24|5275.24|5275.77|5275.77|5274.97|5274.97|0
1628607930000|2021-08-10 15:05:30|5274.74|5274.74|5274.71|5274.71|5274.74|5274.74|5274.07|5274.07|0
1628607940000|2021-08-10 15:05:40|5275|5275|5275.29|5275.29|5275.29|5275.29|5275|5275|0
1628607950000|2021-08-10 15:05:50|5275.31|5275.31|5275.97|5275.97|5276.27|5276.27|5275.31|5275.31|0
1628607960000|2021-08-10 15:06:00|5276.19|5276.19|5276.2|5276.2|5276.21|5276.21|5276.19|5276.19|0
1628607970000|2021-08-10 15:06:10|5276.21|5276.21|5276.95|5276.95|5276.95|5276.95|5275.74|5275.74|0
1628607980000|2021-08-10 15:06:20|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|0
1628607990000|2021-08-10 15:06:30|5276.68|5276.68|5275.72|5275.72|5276.68|5276.68|5275.72|5275.72|0
1628608000000|2021-08-10 15:06:40|5276.22|5276.22|5276.24|5276.24|5276.24|5276.24|5276.22|5276.22|0
1628608010000|2021-08-10 15:06:50|5276.25|5276.25|5276.42|5276.42|5276.46|5276.46|5276.24|5276.24|0
1628608020000|2021-08-10 15:07:00|5276.46|5276.46|5277.46|5277.46|5278.42|5278.42|5276.46|5276.46|0
1628608030000|2021-08-10 15:07:10|5276.99|5276.99|5276.32|5276.32|5276.99|5276.99|5276.32|5276.32|0
1628608040000|2021-08-10 15:07:20|5276.03|5276.03|5273.08|5273.08|5276.03|5276.03|5273.08|5273.08|0
1628608050000|2021-08-10 15:07:30|5273.94|5273.94|5274.41|5274.41|5274.41|5274.41|5273.94|5273.94|0
1628608070000|2021-08-10 15:07:50|5274.39|5274.39|5276.39|5276.39|5276.68|5276.68|5274.39|5274.39|0
1628608080000|2021-08-10 15:08:00|5276.68|5276.68|5277.66|5277.66|5277.66|5277.66|5276.46|5276.46|0
1628608090000|2021-08-10 15:08:10|5277.45|5277.45|5278.21|5278.21|5278.21|5278.21|5277.45|5277.45|0
1628608110000|2021-08-10 15:08:30|5278.64|5278.64|5278.84|5278.84|5278.84|5278.84|5278.63|5278.63|0
1628608120000|2021-08-10 15:08:40|5279.13|5279.13|5279.1|5279.1|5279.13|5279.13|5279.1|5279.1|0
1628608130000|2021-08-10 15:08:50|5279.14|5279.14|5279.07|5279.07|5279.36|5279.36|5278.86|5278.86|0
1628608140000|2021-08-10 15:09:00|5278.83|5278.83|5277.64|5277.64|5278.83|5278.83|5277.64|5277.64|0
1628608150000|2021-08-10 15:09:10|5277.35|5277.35|5277.61|5277.61|5277.64|5277.64|5277.35|5277.35|0
1628608170000|2021-08-10 15:09:30|5277.63|5277.63|5277.5|5277.5|5277.63|5277.63|5277.05|5277.05|0
1628608180000|2021-08-10 15:09:40|5277.52|5277.52|5277.29|5277.29|5277.52|5277.52|5277.29|5277.29|0
1628608190000|2021-08-10 15:09:50|5277.57|5277.57|5278.05|5278.05|5278.05|5278.05|5277.57|5277.57|0
1628608200000|2021-08-10 15:10:00|5278.54|5278.54|5278.73|5278.73|5279.02|5279.02|5278.44|5278.44|0
1628608210000|2021-08-10 15:10:10|5278.49|5278.49|5277.96|5277.96|5278.78|5278.78|5277.96|5277.96|0
1628608220000|2021-08-10 15:10:20|5277.95|5277.95|5276.45|5276.45|5277.95|5277.95|5276.45|5276.45|0
1628608240000|2021-08-10 15:10:40|5276.69|5276.69|5275.75|5275.75|5276.69|5276.69|5275.75|5275.75|0
1628608250000|2021-08-10 15:10:50|5275.04|5275.04|5274.61|5274.61|5275.04|5275.04|5274.61|5274.61|0
1628608260000|2021-08-10 15:11:00|5274.9|5274.9|5276.12|5276.12|5276.12|5276.12|5274.9|5274.9|0
1628608270000|2021-08-10 15:11:10|5276.11|5276.11|5276.09|5276.09|5276.11|5276.11|5276.09|5276.09|0
1628608280000|2021-08-10 15:11:20|5276.31|5276.31|5277.01|5277.01|5277.01|5277.01|5276.31|5276.31|0
1628608290000|2021-08-10 15:11:30|5276.77|5276.77|5276.77|5276.77|5276.77|5276.77|5276.77|5276.77|0
1628608300000|2021-08-10 15:11:40|5276.99|5276.99|5276.24|5276.24|5276.99|5276.99|5276.03|5276.03|0
1628608310000|2021-08-10 15:11:50|5276.46|5276.46|5276.46|5276.46|5276.75|5276.75|5276.46|5276.46|0
1628608320000|2021-08-10 15:12:00|5276.75|5276.75|5277.97|5277.97|5277.97|5277.97|5276.75|5276.75|0
1628608330000|2021-08-10 15:12:10|5277.73|5277.73|5277.73|5277.73|5277.73|5277.73|5277.73|5277.73|0
1628608340000|2021-08-10 15:12:20|5277.72|5277.72|5277.82|5277.82|5278.22|5278.22|5277.48|5277.48|0
1628608350000|2021-08-10 15:12:30|5278.28|5278.28|5278.92|5278.92|5279.06|5279.06|5278.28|5278.28|0
1628608360000|2021-08-10 15:12:40|5279.56|5279.56|5279.85|5279.85|5279.85|5279.85|5279.56|5279.56|0
1628608370000|2021-08-10 15:12:50|5279.86|5279.86|5279.84|5279.84|5279.86|5279.86|5279.84|5279.84|0
1628608380000|2021-08-10 15:13:00|5279.82|5279.82|5279.84|5279.84|5279.84|5279.84|5279.82|5279.82|0
1628608390000|2021-08-10 15:13:10|5279.55|5279.55|5281.54|5281.54|5281.54|5281.54|5279.55|5279.55|0
1628608400000|2021-08-10 15:13:20|5281.32|5281.32|5281.11|5281.11|5281.32|5281.32|5281.11|5281.11|0
1628608410000|2021-08-10 15:13:30|5281.15|5281.15|5281.34|5281.34|5281.34|5281.34|5281.12|5281.12|0
1628608420000|2021-08-10 15:13:40|5281.82|5281.82|5281.05|5281.05|5281.82|5281.82|5281.05|5281.05|0
1628608430000|2021-08-10 15:13:50|5281.34|5281.34|5282.03|5282.03|5282.03|5282.03|5281.34|5281.34|0
1628608440000|2021-08-10 15:14:00|5282|5282|5283.01|5283.01|5283.01|5283.01|5281.76|5281.76|0
1628608450000|2021-08-10 15:14:10|5283.23|5283.23|5283.8|5283.8|5283.8|5283.8|5283.23|5283.23|0
1628608460000|2021-08-10 15:14:20|5283.82|5283.82|5283.31|5283.31|5283.82|5283.82|5283.1|5283.1|0
1628608470000|2021-08-10 15:14:30|5283.55|5283.55|5283.31|5283.31|5283.55|5283.55|5283.31|5283.31|0
1628608480000|2021-08-10 15:14:40|5283.53|5283.53|5283.34|5283.34|5283.53|5283.53|5283.31|5283.31|0
1628608490000|2021-08-10 15:14:50|5283.36|5283.36|5282.91|5282.91|5283.36|5283.36|5282.55|5282.55|0
1628608500000|2021-08-10 15:15:00|5282.87|5282.87|5283.14|5283.14|5283.18|5283.18|5282.36|5282.36|0
1628608510000|2021-08-10 15:15:10|5283.43|5283.43|5283.67|5283.67|5283.67|5283.67|5283.2|5283.2|0
1628608520000|2021-08-10 15:15:20|5283.38|5283.38|5281.86|5281.86|5283.38|5283.38|5281.86|5281.86|0
1628608530000|2021-08-10 15:15:30|5281.64|5281.64|5281.35|5281.35|5281.64|5281.64|5281.33|5281.33|0
1628608540000|2021-08-10 15:15:40|5280.92|5280.92|5280.19|5280.19|5280.93|5280.93|5280.19|5280.19|0
1628608550000|2021-08-10 15:15:50|5280.84|5280.84|5280.88|5280.88|5281.12|5281.12|5280.82|5280.82|0
1628608560000|2021-08-10 15:16:00|5280.86|5280.86|5280.71|5280.71|5281.14|5281.14|5280.71|5280.71|0
1628608570000|2021-08-10 15:16:10|5280.28|5280.28|5280.37|5280.37|5280.37|5280.37|5278.89|5278.89|0
1628608580000|2021-08-10 15:16:20|5281.24|5281.24|5280.9|5280.9|5281.24|5281.24|5280.9|5280.9|0
1628608590000|2021-08-10 15:16:30|5280.87|5280.87|5280.18|5280.18|5280.87|5280.87|5280.18|5280.18|0
1628608600000|2021-08-10 15:16:40|5279.89|5279.89|5280.35|5280.35|5280.35|5280.35|5279.6|5279.6|0
1628608610000|2021-08-10 15:16:50|5280.36|5280.36|5280.65|5280.65|5280.65|5280.65|5280.36|5280.36|0
1628608620000|2021-08-10 15:17:00|5280.41|5280.41|5279.85|5279.85|5280.41|5280.41|5279.85|5279.85|0
1628608630000|2021-08-10 15:17:10|5280.55|5280.55|5280.76|5280.76|5280.76|5280.76|5280.55|5280.55|0
1628608640000|2021-08-10 15:17:20|5280.29|5280.29|5279.57|5279.57|5280.29|5280.29|5279.57|5279.57|0
1628608650000|2021-08-10 15:17:30|5279.55|5279.55|5279.55|5279.55|5279.55|5279.55|5279.55|5279.55|0
1628608660000|2021-08-10 15:17:40|5279.79|5279.79|5280.01|5280.01|5280.01|5280.01|5279.55|5279.55|0
1628608670000|2021-08-10 15:17:50|5280.58|5280.58|5281.78|5281.78|5282.07|5282.07|5280.58|5280.58|0
1628608680000|2021-08-10 15:18:00|5281.79|5281.79|5281.74|5281.74|5281.79|5281.79|5281.51|5281.51|0
1628608690000|2021-08-10 15:18:10|5281.24|5281.24|5280.67|5280.67|5281.54|5281.54|5280.46|5280.46|0
1628608700000|2021-08-10 15:18:20|5280.46|5280.46|5280.97|5280.97|5280.97|5280.97|5280.46|5280.46|0
1628608710000|2021-08-10 15:18:30|5280.98|5280.98|5281.44|5281.44|5281.44|5281.44|5280.98|5280.98|0
1628608720000|2021-08-10 15:18:40|5281.97|5281.97|5282.45|5282.45|5282.47|5282.47|5281.97|5281.97|0
1628608730000|2021-08-10 15:18:50|5282.69|5282.69|5283.19|5283.19|5283.64|5283.64|5282.45|5282.45|0
1628608740000|2021-08-10 15:19:00|5282.97|5282.97|5282.76|5282.76|5283.04|5283.04|5282.75|5282.75|0
1628608750000|2021-08-10 15:19:10|5282.52|5282.52|5282.94|5282.94|5282.94|5282.94|5282.49|5282.49|0
1628608760000|2021-08-10 15:19:20|5282.7|5282.7|5282.03|5282.03|5282.72|5282.72|5282.03|5282.03|0
1628608770000|2021-08-10 15:19:30|5281.82|5281.82|5281.1|5281.1|5281.82|5281.82|5281.1|5281.1|0
1628608780000|2021-08-10 15:19:40|5281.53|5281.53|5281.53|5281.53|5281.53|5281.53|5281.53|5281.53|0
1628608800000|2021-08-10 15:20:00|5281.82|5281.82|5281.51|5281.51|5281.82|5281.82|5281.34|5281.34|0
1628608810000|2021-08-10 15:20:10|5281.99|5281.99|5282.97|5282.97|5282.97|5282.97|5281.99|5281.99|0
1628608820000|2021-08-10 15:20:20|5283.21|5283.21|5283.21|5283.21|5283.21|5283.21|5283.21|5283.21|0
1628608840000|2021-08-10 15:20:40|5283.17|5283.17|5283.7|5283.7|5283.7|5283.7|5283.17|5283.17|0
1628608850000|2021-08-10 15:20:50|5283.66|5283.66|5283.37|5283.37|5283.66|5283.66|5283.37|5283.37|0
1628608860000|2021-08-10 15:21:00|5283.13|5283.13|5281.77|5281.77|5283.13|5283.13|5281.77|5281.77|0
1628608870000|2021-08-10 15:21:10|5281.74|5281.74|5280.23|5280.23|5281.74|5281.74|5280.23|5280.23|0
1628608880000|2021-08-10 15:21:20|5280.21|5280.21|5278.89|5278.89|5280.21|5280.21|5278.89|5278.89|0
1628608890000|2021-08-10 15:21:30|5278.88|5278.88|5279.98|5279.98|5279.98|5279.98|5278.88|5278.88|0
1628608900000|2021-08-10 15:21:40|5280.26|5280.26|5280.96|5280.96|5280.96|5280.96|5280.26|5280.26|0
1628608910000|2021-08-10 15:21:50|5281.7|5281.7|5281.71|5281.71|5281.93|5281.93|5281.7|5281.7|0
1628608920000|2021-08-10 15:22:00|5281.68|5281.68|5281.68|5281.68|5281.68|5281.68|5281.68|5281.68|0
1628608930000|2021-08-10 15:22:10|5281.39|5281.39|5280.32|5280.32|5281.39|5281.39|5280.32|5280.32|0
1628608940000|2021-08-10 15:22:20|5280.34|5280.34|5280.55|5280.55|5280.55|5280.55|5280.34|5280.34|0
1628608950000|2021-08-10 15:22:30|5281.35|5281.35|5281.75|5281.75|5281.89|5281.89|5281.06|5281.06|0
1628608960000|2021-08-10 15:22:40|5281.76|5281.76|5281.04|5281.04|5281.76|5281.76|5281.04|5281.04|0
1628608970000|2021-08-10 15:22:50|5281.33|5281.33|5280.91|5280.91|5281.33|5281.33|5280.87|5280.87|0
1628608980000|2021-08-10 15:23:00|5281.13|5281.13|5281.08|5281.08|5281.13|5281.13|5281.08|5281.08|0
1628608990000|2021-08-10 15:23:10|5280.5|5280.5|5280.21|5280.21|5280.5|5280.5|5280.21|5280.21|0
1628609000000|2021-08-10 15:23:20|5280.2|5280.2|5279.92|5279.92|5280.2|5280.2|5279.91|5279.91|0
1628609010000|2021-08-10 15:23:30|5279.94|5279.94|5279.94|5279.94|5279.94|5279.94|5279.43|5279.43|0
1628609020000|2021-08-10 15:23:40|5280.16|5280.16|5280.45|5280.45|5280.45|5280.45|5280.16|5280.16|0
1628609030000|2021-08-10 15:23:50|5280.66|5280.66|5280.66|5280.66|5280.66|5280.66|5280.66|5280.66|0
1628609040000|2021-08-10 15:24:00|5279.71|5279.71|5279.63|5279.63|5279.71|5279.71|5279.42|5279.42|0
1628609060000|2021-08-10 15:24:20|5279.65|5279.65|5279.9|5279.9|5279.9|5279.9|5279.65|5279.65|0
1628609070000|2021-08-10 15:24:30|5279.91|5279.91|5279.9|5279.9|5279.91|5279.91|5279.9|5279.9|0
1628609080000|2021-08-10 15:24:40|5279.88|5279.88|5279.88|5279.88|5280.17|5280.17|5279.88|5279.88|0
1628609090000|2021-08-10 15:24:50|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|0
1628609100000|2021-08-10 15:25:00|5279.86|5279.86|5280.09|5280.09|5280.3|5280.3|5279.86|5279.86|0
1628609110000|2021-08-10 15:25:10|5280.13|5280.13|5279.64|5279.64|5280.13|5280.13|5279.64|5279.64|0
1628609120000|2021-08-10 15:25:20|5279.66|5279.66|5279.06|5279.06|5279.66|5279.66|5279.06|5279.06|0
1628609130000|2021-08-10 15:25:30|5279.02|5279.02|5278.78|5278.78|5279.02|5279.02|5278.78|5278.78|0
1628609140000|2021-08-10 15:25:40|5278.8|5278.8|5278.8|5278.8|5278.8|5278.8|5278.8|5278.8|0
1628609150000|2021-08-10 15:25:50|5278.79|5278.79|5279.01|5279.01|5279.01|5279.01|5278.79|5278.79|0
1628609160000|2021-08-10 15:26:00|5278.77|5278.77|5278.77|5278.77|5278.99|5278.99|5278.77|5278.77|0
1628609170000|2021-08-10 15:26:10|5278.48|5278.48|5278.48|5278.48|5278.48|5278.48|5278.48|5278.48|0
1628609180000|2021-08-10 15:26:20|5278.77|5278.77|5278.48|5278.48|5278.77|5278.77|5278.48|5278.48|0
1628609190000|2021-08-10 15:26:30|5278.47|5278.47|5278.45|5278.45|5278.47|5278.47|5278.45|5278.45|0
1628609200000|2021-08-10 15:26:40|5278.66|5278.66|5278.4|5278.4|5278.67|5278.67|5278.38|5278.38|0
1628609210000|2021-08-10 15:26:50|5278.42|5278.42|5278.95|5278.95|5278.95|5278.95|5278.42|5278.42|0
1628609220000|2021-08-10 15:27:00|5279.16|5279.16|5278.71|5278.71|5279.16|5279.16|5278.71|5278.71|0
1628609230000|2021-08-10 15:27:10|5278.69|5278.69|5278.9|5278.9|5278.9|5278.9|5278.69|5278.69|0
1628609240000|2021-08-10 15:27:20|5279.14|5279.14|5278.8|5278.8|5279.14|5279.14|5278.56|5278.56|0
1628609250000|2021-08-10 15:27:30|5278.51|5278.51|5277.53|5277.53|5278.51|5278.51|5277.53|5277.53|0
1628609260000|2021-08-10 15:27:40|5277.82|5277.82|5277.53|5277.53|5277.82|5277.82|5277.53|5277.53|0
1628609270000|2021-08-10 15:27:50|5277.24|5277.24|5277.24|5277.24|5277.24|5277.24|5277.24|5277.24|0
1628609280000|2021-08-10 15:28:00|5277.53|5277.53|5276.58|5276.58|5277.53|5277.53|5276.58|5276.58|0
1628609290000|2021-08-10 15:28:10|5276.87|5276.87|5277.16|5277.16|5277.16|5277.16|5276.87|5276.87|0
1628609300000|2021-08-10 15:28:20|5276.87|5276.87|5276.87|5276.87|5276.87|5276.87|5276.87|5276.87|0
1628609310000|2021-08-10 15:28:30|5276.85|5276.85|5275.14|5275.14|5276.85|5276.85|5275.14|5275.14|0
1628609320000|2021-08-10 15:28:40|5275.38|5275.38|5275.6|5275.6|5275.6|5275.6|5275.37|5275.37|0
1628609330000|2021-08-10 15:28:50|5275.89|5275.89|5275.88|5275.88|5275.89|5275.89|5275.88|5275.88|0
1628609340000|2021-08-10 15:29:00|5276.09|5276.09|5277.21|5277.21|5277.49|5277.49|5276.09|5276.09|0
1628609350000|2021-08-10 15:29:10|5277.64|5277.64|5278.93|5278.93|5278.93|5278.93|5277.64|5277.64|0
1628609360000|2021-08-10 15:29:20|5279.17|5279.17|5279|5279|5279.45|5279.45|5278.78|5278.78|0
1628609370000|2021-08-10 15:29:30|5279.03|5279.03|5278.77|5278.77|5279.03|5279.03|5278.48|5278.48|0
1628609380000|2021-08-10 15:29:40|5278.53|5278.53|5277.36|5277.36|5278.53|5278.53|5277.36|5277.36|0
1628609390000|2021-08-10 15:29:50|5277.58|5277.58|5277.37|5277.37|5278.22|5278.22|5276.46|5276.46|0
1628666100000|2021-08-11 07:15:00|5316.44|5316.44|5315.76|5315.76|5316.44|5316.44|5315.76|5315.76|0
1628666110000|2021-08-11 07:15:10|5316.52|5316.52|5316.7|5316.7|5317.19|5317.19|5315.18|5315.18|0
1628666120000|2021-08-11 07:15:20|5316.91|5316.91|5318.03|5318.03|5318.03|5318.03|5316.91|5316.91|0
1628666130000|2021-08-11 07:15:30|5318.04|5318.04|5317.45|5317.45|5318.04|5318.04|5317.45|5317.45|0
1628666140000|2021-08-11 07:15:40|5316.54|5316.54|5311.49|5311.49|5316.54|5316.54|5311.49|5311.49|0
1628666150000|2021-08-11 07:15:50|5312.07|5312.07|5311.88|5311.88|5312.17|5312.17|5311.88|5311.88|0
1628666160000|2021-08-11 07:16:00|5312.17|5312.17|5314.3|5314.3|5314.3|5314.3|5312.17|5312.17|0
1628666170000|2021-08-11 07:16:10|5313.82|5313.82|5313.53|5313.53|5313.82|5313.82|5313.53|5313.53|0
1628666180000|2021-08-11 07:16:20|5312.95|5312.95|5312.73|5312.73|5313.6|5313.6|5312.44|5312.44|0
1628666190000|2021-08-11 07:16:30|5312.3|5312.3|5312.06|5312.06|5312.3|5312.3|5311.82|5311.82|0
1628666200000|2021-08-11 07:16:40|5311.77|5311.77|5310.3|5310.3|5311.77|5311.77|5309.39|5309.39|0
1628666210000|2021-08-11 07:16:50|5310.28|5310.28|5310.04|5310.04|5310.28|5310.28|5310.02|5310.02|0
1628666220000|2021-08-11 07:17:00|5309.81|5309.81|5309.81|5309.81|5309.81|5309.81|5309.81|5309.81|0
1628666230000|2021-08-11 07:17:10|5309.37|5309.37|5308.58|5308.58|5309.37|5309.37|5308.58|5308.58|0
1628666240000|2021-08-11 07:17:20|5308.54|5308.54|5304.95|5304.95|5308.54|5308.54|5304.95|5304.95|0
1628666250000|2021-08-11 07:17:30|5304.37|5304.37|5304.23|5304.23|5304.95|5304.95|5304.23|5304.23|0
1628666260000|2021-08-11 07:17:40|5303.75|5303.75|5303.99|5303.99|5304.47|5304.47|5303.75|5303.75|0
1628666270000|2021-08-11 07:17:50|5303.98|5303.98|5303.89|5303.89|5303.98|5303.98|5303.89|5303.89|0
1628666290000|2021-08-11 07:18:10|5304.32|5304.32|5304.45|5304.45|5305.08|5305.08|5304.32|5304.32|0
1628666300000|2021-08-11 07:18:20|5303.87|5303.87|5303.15|5303.15|5303.87|5303.87|5303.15|5303.15|0
1628666310000|2021-08-11 07:18:30|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|0
1628666320000|2021-08-11 07:18:40|5302.65|5302.65|5302.7|5302.7|5302.7|5302.7|5302.02|5302.02|0
1628666330000|2021-08-11 07:18:50|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|0
1628666340000|2021-08-11 07:19:00|5301.22|5301.22|5303.67|5303.67|5303.67|5303.67|5301.22|5301.22|0
1628666350000|2021-08-11 07:19:10|5303.66|5303.66|5303.08|5303.08|5303.95|5303.95|5303.08|5303.08|0
1628666360000|2021-08-11 07:19:20|5302.02|5302.02|5302.02|5302.02|5302.02|5302.02|5302.02|5302.02|0
1628666370000|2021-08-11 07:19:30|5301.45|5301.45|5301.45|5301.45|5301.45|5301.45|5301.45|5301.45|0
1628666380000|2021-08-11 07:19:40|5300.87|5300.87|5299.82|5299.82|5300.87|5300.87|5299.78|5299.78|0
1628666390000|2021-08-11 07:19:50|5299.11|5299.11|5299.4|5299.4|5299.69|5299.69|5299.11|5299.11|0
1628666400000|2021-08-11 07:20:00|5299.18|5299.18|5301.39|5301.39|5301.39|5301.39|5299.18|5299.18|0
1628666410000|2021-08-11 07:20:10|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|0
1628666420000|2021-08-11 07:20:20|5301.92|5301.92|5300.69|5300.69|5301.92|5301.92|5300.69|5300.69|0
1628666430000|2021-08-11 07:20:30|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|0
1628666440000|2021-08-11 07:20:40|5301.87|5301.87|5300.72|5300.72|5301.87|5301.87|5300.72|5300.72|0
1628666460000|2021-08-11 07:21:00|5298.97|5298.97|5296.07|5296.07|5298.97|5298.97|5296.07|5296.07|0
1628666470000|2021-08-11 07:21:10|5296.04|5296.04|5296.23|5296.23|5296.23|5296.23|5295.36|5295.36|0
1628666480000|2021-08-11 07:21:20|5296.46|5296.46|5296.46|5296.46|5296.46|5296.46|5296.46|5296.46|0
1628666490000|2021-08-11 07:21:30|5297.04|5297.04|5296.75|5296.75|5297.04|5297.04|5296.75|5296.75|0
1628666500000|2021-08-11 07:21:40|5297.04|5297.04|5296.25|5296.25|5297.04|5297.04|5295.67|5295.67|0
1628666510000|2021-08-11 07:21:50|5295.01|5295.01|5294.72|5294.72|5295.01|5295.01|5294.72|5294.72|0
1628666520000|2021-08-11 07:22:00|5294.95|5294.95|5297.4|5297.4|5297.4|5297.4|5294.95|5294.95|0
1628666530000|2021-08-11 07:22:10|5297.49|5297.49|5297.25|5297.25|5297.49|5297.49|5297.25|5297.25|0
1628666550000|2021-08-11 07:22:30|5297.54|5297.54|5297.61|5297.61|5297.61|5297.61|5297.54|5297.54|0
1628666560000|2021-08-11 07:22:40|5297.32|5297.32|5297.29|5297.29|5297.32|5297.32|5297.29|5297.29|0
1628666570000|2021-08-11 07:22:50|5297|5297|5296.71|5296.71|5297|5297|5296.42|5296.42|0
1628666580000|2021-08-11 07:23:00|5297.29|5297.29|5296.79|5296.79|5297.29|5297.29|5296.79|5296.79|0
1628666590000|2021-08-11 07:23:10|5297.07|5297.07|5297.36|5297.36|5297.65|5297.65|5296.79|5296.79|0
1628666600000|2021-08-11 07:23:20|5297.65|5297.65|5299.81|5299.81|5299.81|5299.81|5297.65|5297.65|0
1628666610000|2021-08-11 07:23:30|5299.59|5299.59|5299.3|5299.3|5299.59|5299.59|5299.3|5299.3|0
1628666620000|2021-08-11 07:23:40|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|0
1628666630000|2021-08-11 07:23:50|5297.59|5297.59|5297.83|5297.83|5297.87|5297.87|5297.59|5297.59|0
1628666640000|2021-08-11 07:24:00|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|0
1628666650000|2021-08-11 07:24:10|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|0
1628666670000|2021-08-11 07:24:30|5298.44|5298.44|5298.15|5298.15|5298.44|5298.44|5298.15|5298.15|0
1628666680000|2021-08-11 07:24:40|5298.72|5298.72|5298.44|5298.44|5298.72|5298.72|5298.44|5298.44|0
1628666690000|2021-08-11 07:24:50|5298.46|5298.46|5300.26|5300.26|5300.26|5300.26|5298.44|5298.44|0
1628666700000|2021-08-11 07:25:00|5300.71|5300.71|5301.52|5301.52|5301.52|5301.52|5300.71|5300.71|0
1628666710000|2021-08-11 07:25:10|5300.73|5300.73|5300.44|5300.44|5300.73|5300.73|5300.44|5300.44|0
1628666720000|2021-08-11 07:25:20|5300.39|5300.39|5298.49|5298.49|5300.39|5300.39|5298.49|5298.49|0
1628666730000|2021-08-11 07:25:30|5296.93|5296.93|5295.71|5295.71|5296.93|5296.93|5295.71|5295.71|0
1628666740000|2021-08-11 07:25:40|5295.47|5295.47|5295.18|5295.18|5295.47|5295.47|5295.18|5295.18|0
1628666750000|2021-08-11 07:25:50|5295.61|5295.61|5293.53|5293.53|5295.61|5295.61|5293.53|5293.53|0
1628666760000|2021-08-11 07:26:00|5294.11|5294.11|5294.1|5294.1|5294.11|5294.11|5294.09|5294.09|0
1628666770000|2021-08-11 07:26:10|5293.41|5293.41|5292.11|5292.11|5293.41|5293.41|5292.11|5292.11|0
1628666780000|2021-08-11 07:26:20|5293.36|5293.36|5293.82|5293.82|5293.82|5293.82|5293.36|5293.36|0
1628666790000|2021-08-11 07:26:30|5295.74|5295.74|5294.9|5294.9|5295.74|5295.74|5294.9|5294.9|0
1628666800000|2021-08-11 07:26:40|5294.8|5294.8|5294.8|5294.8|5294.8|5294.8|5294.8|5294.8|0
1628666810000|2021-08-11 07:26:50|5294.84|5294.84|5294.64|5294.64|5294.88|5294.88|5294.64|5294.64|0
1628666820000|2021-08-11 07:27:00|5294.06|5294.06|5291.7|5291.7|5294.06|5294.06|5291.7|5291.7|0
1628666830000|2021-08-11 07:27:10|5291.49|5291.49|5291.32|5291.32|5291.49|5291.49|5291.32|5291.32|0
1628666840000|2021-08-11 07:27:20|5291.61|5291.61|5291.61|5291.61|5291.61|5291.61|5291.61|5291.61|0
1628666850000|2021-08-11 07:27:30|5291.03|5291.03|5292.23|5292.23|5292.23|5292.23|5290.74|5290.74|0
1628666860000|2021-08-11 07:27:40|5292.81|5292.81|5294.1|5294.1|5294.1|5294.1|5292.81|5292.81|0
1628666870000|2021-08-11 07:27:50|5295.87|5295.87|5296.46|5296.46|5296.46|5296.46|5295.87|5295.87|0
1628666880000|2021-08-11 07:28:00|5296.22|5296.22|5297.15|5297.15|5297.15|5297.15|5296.22|5296.22|0
1628666890000|2021-08-11 07:28:10|5297.37|5297.37|5297.43|5297.43|5297.43|5297.43|5297.37|5297.37|0
1628666900000|2021-08-11 07:28:20|5297.39|5297.39|5296.19|5296.19|5297.39|5297.39|5296.19|5296.19|0
1628666910000|2021-08-11 07:28:30|5296.67|5296.67|5297.48|5297.48|5297.48|5297.48|5296.67|5296.67|0
1628666920000|2021-08-11 07:28:40|5297.47|5297.47|5297.59|5297.59|5298.04|5298.04|5297.39|5297.39|0
1628666930000|2021-08-11 07:28:50|5297.53|5297.53|5296.3|5296.3|5297.53|5297.53|5296.3|5296.3|0
1628666940000|2021-08-11 07:29:00|5294.94|5294.94|5294.94|5294.94|5294.94|5294.94|5294.94|5294.94|0
1628666950000|2021-08-11 07:29:10|5295|5295|5295.48|5295.48|5295.77|5295.77|5295|5295|0
1628666960000|2021-08-11 07:29:20|5295|5295|5293.93|5293.93|5295|5295|5293.93|5293.93|0
1628666970000|2021-08-11 07:29:30|5294.22|5294.22|5294.41|5294.41|5294.41|5294.41|5293.93|5293.93|0
1628666980000|2021-08-11 07:29:40|5294.99|5294.99|5294.94|5294.94|5294.99|5294.99|5294.94|5294.94|0
1628666990000|2021-08-11 07:29:50|5293.84|5293.84|5294.71|5294.71|5294.71|5294.71|5293.84|5293.84|0
1628667000000|2021-08-11 07:30:00|5294.13|5294.13|5293.85|5293.85|5294.13|5294.13|5293.85|5293.85|0
1628667010000|2021-08-11 07:30:10|5294.57|5294.57|5294.43|5294.43|5295.43|5295.43|5294.43|5294.43|0
1628667020000|2021-08-11 07:30:20|5294.39|5294.39|5294.37|5294.37|5294.39|5294.39|5294.37|5294.37|0
1628667030000|2021-08-11 07:30:30|5293.17|5293.17|5292.04|5292.04|5293.19|5293.19|5292.04|5292.04|0
1628667040000|2021-08-11 07:30:40|5292.07|5292.07|5292.07|5292.07|5292.07|5292.07|5292.07|5292.07|0
1628667050000|2021-08-11 07:30:50|5291.59|5291.59|5291.15|5291.15|5291.63|5291.63|5291.15|5291.15|0
1628667060000|2021-08-11 07:31:00|5291.19|5291.19|5291.25|5291.25|5291.25|5291.25|5291.19|5291.19|0
1628667070000|2021-08-11 07:31:10|5291.19|5291.19|5293.23|5293.23|5293.23|5293.23|5291.19|5291.19|0
1628667080000|2021-08-11 07:31:20|5292.65|5292.65|5292.36|5292.36|5292.65|5292.65|5292.36|5292.36|0
1628667090000|2021-08-11 07:31:30|5292.65|5292.65|5292.89|5292.89|5292.89|5292.89|5292.65|5292.65|0
1628667100000|2021-08-11 07:31:40|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|0
1628667110000|2021-08-11 07:31:50|5291.83|5291.83|5291.83|5291.83|5291.83|5291.83|5291.83|5291.83|0
1628667120000|2021-08-11 07:32:00|5292.72|5292.72|5290.73|5290.73|5292.72|5292.72|5290.73|5290.73|0
1628667130000|2021-08-11 07:32:10|5290.26|5290.26|5288.12|5288.12|5290.26|5290.26|5288.12|5288.12|0
1628667140000|2021-08-11 07:32:20|5287.83|5287.83|5287.83|5287.83|5287.83|5287.83|5287.83|5287.83|0
1628667150000|2021-08-11 07:32:30|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|0
1628667160000|2021-08-11 07:32:40|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|0
1628667170000|2021-08-11 07:32:50|5286.22|5286.22|5286.91|5286.91|5286.91|5286.91|5286.22|5286.22|0
1628667180000|2021-08-11 07:33:00|5287.49|5287.49|5287.73|5287.73|5287.73|5287.73|5287.49|5287.49|0
1628667190000|2021-08-11 07:33:10|5287.76|5287.76|5289.55|5289.55|5289.55|5289.55|5287.76|5287.76|0
1628667200000|2021-08-11 07:33:20|5289.84|5289.84|5289.84|5289.84|5289.84|5289.84|5289.84|5289.84|0
1628667210000|2021-08-11 07:33:30|5289.26|5289.26|5289.26|5289.26|5289.26|5289.26|5289.26|5289.26|0
1628667220000|2021-08-11 07:33:40|5289.05|5289.05|5291.04|5291.04|5291.04|5291.04|5288.54|5288.54|0
1628667230000|2021-08-11 07:33:50|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|0
1628667240000|2021-08-11 07:34:00|5289.63|5289.63|5287.53|5287.53|5289.63|5289.63|5287.53|5287.53|0
1628667250000|2021-08-11 07:34:10|5287.29|5287.29|5287|5287|5287.29|5287.29|5287|5287|0
1628667260000|2021-08-11 07:34:20|5286.96|5286.96|5286.89|5286.89|5287.39|5287.39|5286.89|5286.89|0
1628667270000|2021-08-11 07:34:30|5287.08|5287.08|5287.66|5287.66|5287.9|5287.9|5287.08|5287.08|0
1628667280000|2021-08-11 07:34:40|5287.18|5287.18|5287.66|5287.66|5287.66|5287.66|5287.18|5287.18|0
1628667290000|2021-08-11 07:34:50|5287.65|5287.65|5288.71|5288.71|5288.71|5288.71|5287.65|5287.65|0
1628667300000|2021-08-11 07:35:00|5288.64|5288.64|5288.61|5288.61|5288.64|5288.64|5288.61|5288.61|0
1628667310000|2021-08-11 07:35:10|5289.33|5289.33|5291.06|5291.06|5291.06|5291.06|5289.33|5289.33|0
1628667320000|2021-08-11 07:35:20|5290.26|5290.26|5289.61|5289.61|5290.26|5290.26|5289.61|5289.61|0
1628667330000|2021-08-11 07:35:30|5288.53|5288.53|5288.29|5288.29|5288.53|5288.53|5288.29|5288.29|0
1628667340000|2021-08-11 07:35:40|5288.05|5288.05|5288.87|5288.87|5288.87|5288.87|5288.05|5288.05|0
1628667350000|2021-08-11 07:35:50|5288.89|5288.89|5288.91|5288.91|5288.91|5288.91|5288.89|5288.89|0
1628667360000|2021-08-11 07:36:00|5288.62|5288.62|5287.52|5287.52|5288.62|5288.62|5287.52|5287.52|0
1628667370000|2021-08-11 07:36:10|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|0
1628667380000|2021-08-11 07:36:20|5287.6|5287.6|5287.12|5287.12|5287.6|5287.6|5287.12|5287.12|0
1628667390000|2021-08-11 07:36:30|5287.41|5287.41|5289.97|5289.97|5289.97|5289.97|5287.41|5287.41|0
1628667400000|2021-08-11 07:36:40|5289.75|5289.75|5289.3|5289.3|5289.75|5289.75|5289.3|5289.3|0
1628667410000|2021-08-11 07:36:50|5288.48|5288.48|5288.48|5288.48|5288.7|5288.7|5288.48|5288.48|0
1628667420000|2021-08-11 07:37:00|5288.43|5288.43|5287.37|5287.37|5288.43|5288.43|5286.97|5286.97|0
1628667430000|2021-08-11 07:37:10|5287.66|5287.66|5287.97|5287.97|5288.55|5288.55|5287.44|5287.44|0
1628667460000|2021-08-11 07:37:40|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|0
1628667470000|2021-08-11 07:37:50|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|0
1628667480000|2021-08-11 07:38:00|5288.54|5288.54|5288.66|5288.66|5288.66|5288.66|5288.54|5288.54|0
1628667490000|2021-08-11 07:38:10|5288.68|5288.68|5287.82|5287.82|5288.68|5288.68|5287.82|5287.82|0
1628667510000|2021-08-11 07:38:30|5287.79|5287.79|5290.67|5290.67|5290.67|5290.67|5287.79|5287.79|0
1628667520000|2021-08-11 07:38:40|5290.68|5290.68|5291.13|5291.13|5291.13|5291.13|5290.68|5290.68|0
1628667530000|2021-08-11 07:38:50|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|0
1628667550000|2021-08-11 07:39:10|5290.12|5290.12|5290.12|5290.12|5290.12|5290.12|5289.83|5289.83|0
1628667570000|2021-08-11 07:39:30|5289.19|5289.19|5288.16|5288.16|5289.19|5289.19|5288.16|5288.16|0
1628667580000|2021-08-11 07:39:40|5288.45|5288.45|5288.66|5288.66|5288.66|5288.66|5288.45|5288.45|0
1628667590000|2021-08-11 07:39:50|5289.62|5289.62|5290.5|5290.5|5290.5|5290.5|5289.62|5289.62|0
1628667600000|2021-08-11 07:40:00|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|0
1628667610000|2021-08-11 07:40:10|5291.51|5291.51|5291.99|5291.99|5291.99|5291.99|5291.51|5291.51|0
1628667620000|2021-08-11 07:40:20|5292.2|5292.2|5292.68|5292.68|5292.68|5292.68|5292.2|5292.2|0
1628667640000|2021-08-11 07:40:40|5291.99|5291.99|5291.99|5291.99|5291.99|5291.99|5291.99|5291.99|0
1628667650000|2021-08-11 07:40:50|5291.41|5291.41|5295.31|5295.31|5296.56|5296.56|5291.41|5291.41|0
1628667660000|2021-08-11 07:41:00|5294.86|5294.86|5293.31|5293.31|5294.86|5294.86|5293.31|5293.31|0
1628667670000|2021-08-11 07:41:10|5292.73|5292.73|5291.93|5291.93|5292.73|5292.73|5291.93|5291.93|0
1628667680000|2021-08-11 07:41:20|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|0
1628667690000|2021-08-11 07:41:30|5292.16|5292.16|5292.16|5292.16|5292.16|5292.16|5292.16|5292.16|0
1628667700000|2021-08-11 07:41:40|5293.02|5293.02|5293.14|5293.14|5293.14|5293.14|5293.02|5293.02|0
1628667710000|2021-08-11 07:41:50|5292.85|5292.85|5292.85|5292.85|5292.85|5292.85|5292.85|5292.85|0
1628667720000|2021-08-11 07:42:00|5293.07|5293.07|5292.54|5292.54|5293.07|5293.07|5292.54|5292.54|0
1628667730000|2021-08-11 07:42:10|5292.78|5292.78|5292.3|5292.3|5292.78|5292.78|5292.3|5292.3|0
1628667750000|2021-08-11 07:42:30|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|0
1628667760000|2021-08-11 07:42:40|5293.88|5293.88|5294.5|5294.5|5294.5|5294.5|5293.88|5293.88|0
1628667780000|2021-08-11 07:43:00|5295.45|5295.45|5296.1|5296.1|5296.1|5296.1|5295.45|5295.45|0
1628667790000|2021-08-11 07:43:10|5296.53|5296.53|5295.86|5295.86|5296.74|5296.74|5295.86|5295.86|0
1628667800000|2021-08-11 07:43:20|5296.33|5296.33|5296.33|5296.33|5296.33|5296.33|5296.33|5296.33|0
1628667810000|2021-08-11 07:43:30|5296.1|5296.1|5296.53|5296.53|5296.53|5296.53|5296.1|5296.1|0
1628667830000|2021-08-11 07:43:50|5296.77|5296.77|5296.53|5296.53|5296.77|5296.77|5296.53|5296.53|0
1628667850000|2021-08-11 07:44:10|5297.11|5297.11|5294.8|5294.8|5297.11|5297.11|5294.8|5294.8|0
1628667860000|2021-08-11 07:44:20|5294.37|5294.37|5293.87|5293.87|5294.37|5294.37|5293.87|5293.87|0
1628667870000|2021-08-11 07:44:30|5293.15|5293.15|5292.65|5292.65|5293.15|5293.15|5292.65|5292.65|0
1628667880000|2021-08-11 07:44:40|5292.58|5292.58|5293.73|5293.73|5293.73|5293.73|5292.58|5292.58|0
1628667890000|2021-08-11 07:44:50|5293.75|5293.75|5293.49|5293.49|5293.75|5293.75|5293.49|5293.49|0
1628667900000|2021-08-11 07:45:00|5293.73|5293.73|5294.2|5294.2|5294.2|5294.2|5293.73|5293.73|0
1628667910000|2021-08-11 07:45:10|5293.96|5293.96|5293.94|5293.94|5293.96|5293.96|5293.94|5293.94|0
1628667930000|2021-08-11 07:45:30|5293.65|5293.65|5293.79|5293.79|5293.79|5293.79|5293.65|5293.65|0
1628667940000|2021-08-11 07:45:40|5294.37|5294.37|5293.47|5293.47|5294.39|5294.39|5293.47|5293.47|0
1628667950000|2021-08-11 07:45:50|5292.04|5292.04|5292.03|5292.03|5292.04|5292.04|5292.03|5292.03|0
1628667960000|2021-08-11 07:46:00|5290.73|5290.73|5290.73|5290.73|5290.73|5290.73|5290.73|5290.73|0
1628667980000|2021-08-11 07:46:20|5290.5|5290.5|5290.5|5290.5|5290.97|5290.97|5290.5|5290.5|0
1628667990000|2021-08-11 07:46:30|5291.21|5291.21|5293.42|5293.42|5293.42|5293.42|5291.21|5291.21|0
1628668000000|2021-08-11 07:46:40|5293.89|5293.89|5296|5296|5296|5296|5293.89|5293.89|0
1628668010000|2021-08-11 07:46:50|5295.76|5295.76|5294.29|5294.29|5295.76|5295.76|5294.28|5294.28|0
1628668020000|2021-08-11 07:47:00|5294.53|5294.53|5294.53|5294.53|5294.53|5294.53|5294.53|5294.53|0
1628668030000|2021-08-11 07:47:10|5294.24|5294.24|5294.49|5294.49|5294.53|5294.53|5294.24|5294.24|0
1628668040000|2021-08-11 07:47:20|5294.48|5294.48|5294.26|5294.26|5294.48|5294.48|5294.26|5294.26|0
1628668060000|2021-08-11 07:47:40|5294.5|5294.5|5294.5|5294.5|5294.5|5294.5|5294.5|5294.5|0
1628668070000|2021-08-11 07:47:50|5295.95|5295.95|5295.37|5295.37|5295.95|5295.95|5295.37|5295.37|0
1628668080000|2021-08-11 07:48:00|5295.13|5295.13|5295.43|5295.43|5296|5296|5295.13|5295.13|0
1628668090000|2021-08-11 07:48:10|5295.44|5295.44|5295.87|5295.87|5295.87|5295.87|5295.44|5295.44|0
1628668100000|2021-08-11 07:48:20|5295.88|5295.88|5294.88|5294.88|5295.88|5295.88|5294.88|5294.88|0
1628668110000|2021-08-11 07:48:30|5294.23|5294.23|5291.83|5291.83|5294.23|5294.23|5291.83|5291.83|0
1628668120000|2021-08-11 07:48:40|5290.64|5290.64|5288.83|5288.83|5290.87|5290.87|5288.83|5288.83|0
1628668130000|2021-08-11 07:48:50|5288.87|5288.87|5287.76|5287.76|5289.3|5289.3|5287.76|5287.76|0
1628668140000|2021-08-11 07:49:00|5287.74|5287.74|5288.21|5288.21|5288.21|5288.21|5287.73|5287.73|0
1628668150000|2021-08-11 07:49:10|5288.42|5288.42|5288.95|5288.95|5288.95|5288.95|5288.42|5288.42|0
1628668170000|2021-08-11 07:49:30|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|0
1628668180000|2021-08-11 07:49:40|5289.14|5289.14|5288.71|5288.71|5289.14|5289.14|5288.71|5288.71|0
1628668190000|2021-08-11 07:49:50|5288.02|5288.02|5287.33|5287.33|5288.02|5288.02|5287.33|5287.33|0
1628668200000|2021-08-11 07:50:00|5287.38|5287.38|5286.43|5286.43|5287.38|5287.38|5286.43|5286.43|0
1628668210000|2021-08-11 07:50:10|5285.85|5285.85|5286.14|5286.14|5286.14|5286.14|5285.85|5285.85|0
1628668220000|2021-08-11 07:50:20|5285.56|5285.56|5285.85|5285.85|5285.85|5285.85|5285.56|5285.56|0
1628668230000|2021-08-11 07:50:30|5286.31|5286.31|5287.07|5287.07|5287.07|5287.07|5286.31|5286.31|0
1628668240000|2021-08-11 07:50:40|5287.03|5287.03|5287.88|5287.88|5287.88|5287.88|5287.01|5287.01|0
1628668260000|2021-08-11 07:51:00|5288.53|5288.53|5289.32|5289.32|5289.32|5289.32|5288.31|5288.31|0
1628668270000|2021-08-11 07:51:10|5289.53|5289.53|5289.53|5289.53|5289.53|5289.53|5289.53|5289.53|0
1628668290000|2021-08-11 07:51:30|5289.82|5289.82|5290.11|5290.11|5290.11|5290.11|5289.24|5289.24|0
1628668300000|2021-08-11 07:51:40|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|0
1628668310000|2021-08-11 07:51:50|5290.11|5290.11|5291.11|5291.11|5291.11|5291.11|5290.11|5290.11|0
1628668320000|2021-08-11 07:52:00|5291.16|5291.16|5290.25|5290.25|5291.33|5291.33|5290.25|5290.25|0
1628668330000|2021-08-11 07:52:10|5291.4|5291.4|5291.16|5291.16|5291.4|5291.4|5291.16|5291.16|0
1628668340000|2021-08-11 07:52:20|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|0
1628668350000|2021-08-11 07:52:30|5290.78|5290.78|5290.78|5290.78|5290.78|5290.78|5290.78|5290.78|0
1628668360000|2021-08-11 07:52:40|5290.06|5290.06|5289.85|5289.85|5290.06|5290.06|5289.85|5289.85|0
1628668380000|2021-08-11 07:53:00|5290.14|5290.14|5290.61|5290.61|5290.61|5290.61|5290.14|5290.14|0
1628668390000|2021-08-11 07:53:10|5289.56|5289.56|5289.56|5289.56|5289.56|5289.56|5289.56|5289.56|0
1628668410000|2021-08-11 07:53:30|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|0
1628668420000|2021-08-11 07:53:40|5291.89|5291.89|5293.64|5293.64|5293.64|5293.64|5291.89|5291.89|0
1628668430000|2021-08-11 07:53:50|5293.73|5293.73|5293.74|5293.74|5293.74|5293.74|5293.73|5293.73|0
1628668460000|2021-08-11 07:54:20|5294.22|5294.22|5293.93|5293.93|5294.22|5294.22|5293.93|5293.93|0
1628668470000|2021-08-11 07:54:30|5293.69|5293.69|5293.68|5293.68|5293.69|5293.69|5293.68|5293.68|0
1628668480000|2021-08-11 07:54:40|5294.98|5294.98|5295.2|5295.2|5295.27|5295.27|5294.69|5294.69|0
1628668500000|2021-08-11 07:55:00|5295.43|5295.43|5296.32|5296.32|5296.32|5296.32|5295.43|5295.43|0
1628668510000|2021-08-11 07:55:10|5296.33|5296.33|5296.33|5296.33|5296.33|5296.33|5296.33|5296.33|0
1628668520000|2021-08-11 07:55:20|5295.68|5295.68|5295.2|5295.2|5295.68|5295.68|5295.2|5295.2|0
1628668540000|2021-08-11 07:55:40|5294.92|5294.92|5293.5|5293.5|5294.92|5294.92|5293.5|5293.5|0
1628668550000|2021-08-11 07:55:50|5294.41|5294.41|5294.7|5294.7|5294.7|5294.7|5294.41|5294.41|0
1628668560000|2021-08-11 07:56:00|5294.92|5294.92|5294.95|5294.95|5295.39|5295.39|5294.92|5294.92|0
1628668570000|2021-08-11 07:56:10|5294.26|5294.26|5294.25|5294.25|5294.26|5294.26|5294.25|5294.25|0
1628668580000|2021-08-11 07:56:20|5293.49|5293.49|5293.2|5293.2|5293.49|5293.49|5293.2|5293.2|0
1628668600000|2021-08-11 07:56:40|5293.44|5293.44|5293.58|5293.58|5293.8|5293.8|5293.44|5293.44|0
1628668620000|2021-08-11 07:57:00|5293.61|5293.61|5293.83|5293.83|5293.83|5293.83|5293.61|5293.61|0
1628668630000|2021-08-11 07:57:10|5294.04|5294.04|5294.31|5294.31|5294.31|5294.31|5293.83|5293.83|0
1628668640000|2021-08-11 07:57:20|5292.8|5292.8|5293.01|5293.01|5293.01|5293.01|5292.8|5292.8|0
1628668660000|2021-08-11 07:57:40|5292.72|5292.72|5292.96|5292.96|5292.96|5292.96|5292.72|5292.72|0
1628668670000|2021-08-11 07:57:50|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|0
1628668680000|2021-08-11 07:58:00|5291.3|5291.3|5290.8|5290.8|5291.37|5291.37|5290.8|5290.8|0
1628668690000|2021-08-11 07:58:10|5291.37|5291.37|5289.94|5289.94|5291.37|5291.37|5289.94|5289.94|0
1628668700000|2021-08-11 07:58:20|5289.85|5289.85|5289.82|5289.82|5289.85|5289.85|5289.77|5289.77|0
1628668710000|2021-08-11 07:58:30|5290.73|5290.73|5291.16|5291.16|5291.16|5291.16|5290.73|5290.73|0
1628668720000|2021-08-11 07:58:40|5290.58|5290.58|5290.87|5290.87|5290.87|5290.87|5290.58|5290.58|0
1628668730000|2021-08-11 07:58:50|5291.74|5291.74|5291.3|5291.3|5291.97|5291.97|5291.3|5291.3|0
1628668740000|2021-08-11 07:59:00|5291.25|5291.25|5291.25|5291.25|5291.25|5291.25|5291.25|5291.25|0
1628668750000|2021-08-11 07:59:10|5290.82|5290.82|5289.76|5289.76|5290.82|5290.82|5289.76|5289.76|0
1628668760000|2021-08-11 07:59:20|5289.72|5289.72|5289.14|5289.14|5289.72|5289.72|5289.14|5289.14|0
1628668770000|2021-08-11 07:59:30|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|0
1628668780000|2021-08-11 07:59:40|5288.6|5288.6|5288.14|5288.14|5288.6|5288.6|5288.14|5288.14|0
1628668790000|2021-08-11 07:59:50|5287.24|5287.24|5287.24|5287.24|5287.24|5287.24|5287.24|5287.24|0
1628668800000|2021-08-11 08:00:00|5288.38|5288.38|5289.31|5289.31|5289.31|5289.31|5288.38|5288.38|0
1628668810000|2021-08-11 08:00:10|5289.53|5289.53|5289.1|5289.1|5289.53|5289.53|5289.1|5289.1|0
1628668820000|2021-08-11 08:00:20|5289.96|5289.96|5289.96|5289.96|5289.96|5289.96|5289.96|5289.96|0
1628668830000|2021-08-11 08:00:30|5289.49|5289.49|5289.27|5289.27|5289.49|5289.49|5289.27|5289.27|0
1628668850000|2021-08-11 08:00:50|5288.55|5288.55|5288.79|5288.79|5288.79|5288.79|5288.55|5288.55|0
1628668860000|2021-08-11 08:01:00|5287.92|5287.92|5289.51|5289.51|5289.51|5289.51|5287.92|5287.92|0
1628668870000|2021-08-11 08:01:10|5289.8|5289.8|5290.01|5290.01|5290.01|5290.01|5289.8|5289.8|0
1628668890000|2021-08-11 08:01:30|5289.72|5289.72|5289.41|5289.41|5290.15|5290.15|5289.41|5289.41|0
1628668900000|2021-08-11 08:01:40|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.36|5289.36|0
1628668910000|2021-08-11 08:01:50|5289.4|5289.4|5289.15|5289.15|5289.4|5289.4|5289.15|5289.15|0
1628668920000|2021-08-11 08:02:00|5289.17|5289.17|5289.16|5289.16|5289.17|5289.17|5289.16|5289.16|0
1628668930000|2021-08-11 08:02:10|5288.73|5288.73|5287.4|5287.4|5288.73|5288.73|5287.11|5287.11|0
1628668940000|2021-08-11 08:02:20|5285.23|5285.23|5284.96|5284.96|5285.23|5285.23|5284.96|5284.96|0
1628668950000|2021-08-11 08:02:30|5285.43|5285.43|5286.6|5286.6|5286.6|5286.6|5285.43|5285.43|0
1628668960000|2021-08-11 08:02:40|5286.62|5286.62|5287.26|5287.26|5287.33|5287.33|5286.62|5286.62|0
1628668980000|2021-08-11 08:03:00|5287.84|5287.84|5289.92|5289.92|5290.16|5290.16|5287.84|5287.84|0
1628668990000|2021-08-11 08:03:10|5289.49|5289.49|5290.28|5290.28|5290.28|5290.28|5289.49|5289.49|0
1628669000000|2021-08-11 08:03:20|5290.57|5290.57|5290.61|5290.61|5290.61|5290.61|5290.57|5290.57|0
1628669010000|2021-08-11 08:03:30|5290.32|5290.32|5292.63|5292.63|5292.63|5292.63|5290.32|5290.32|0
1628669020000|2021-08-11 08:03:40|5293.06|5293.06|5294.73|5294.73|5294.9|5294.9|5293.06|5293.06|0
1628669040000|2021-08-11 08:04:00|5295.02|5295.02|5295.54|5295.54|5295.54|5295.54|5295.02|5295.02|0
1628669050000|2021-08-11 08:04:10|5295.25|5295.25|5295.25|5295.25|5295.25|5295.25|5295.25|5295.25|0
1628669060000|2021-08-11 08:04:20|5295.01|5295.01|5295.88|5295.88|5295.88|5295.88|5294.77|5294.77|0
1628669070000|2021-08-11 08:04:30|5295.59|5295.59|5295.35|5295.35|5295.59|5295.59|5295.35|5295.35|0
1628669090000|2021-08-11 08:04:50|5295.11|5295.11|5293.96|5293.96|5295.11|5295.11|5293.96|5293.96|0
1628669140000|2021-08-11 08:05:40|5294.17|5294.17|5295.7|5295.7|5295.7|5295.7|5294.17|5294.17|0
1628669150000|2021-08-11 08:05:50|5295.41|5295.41|5294.46|5294.46|5295.41|5295.41|5294.46|5294.46|0
1628669160000|2021-08-11 08:06:00|5293.74|5293.74|5293.96|5293.96|5293.96|5293.96|5293.74|5293.74|0
1628669170000|2021-08-11 08:06:10|5294.19|5294.19|5294.44|5294.44|5294.44|5294.44|5294.19|5294.19|0
1628669190000|2021-08-11 08:06:30|5294.68|5294.68|5295.75|5295.75|5295.75|5295.75|5294.68|5294.68|0
1628669200000|2021-08-11 08:06:40|5295.54|5295.54|5295.54|5295.54|5295.54|5295.54|5295.54|5295.54|0
1628669210000|2021-08-11 08:06:50|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|0
1628669220000|2021-08-11 08:07:00|5296.77|5296.77|5297.2|5297.2|5297.2|5297.2|5296.77|5296.77|0
1628669230000|2021-08-11 08:07:10|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|0
1628669240000|2021-08-11 08:07:20|5296.75|5296.75|5296.31|5296.31|5296.75|5296.75|5296.31|5296.31|0
1628669250000|2021-08-11 08:07:30|5296.02|5296.02|5295.29|5295.29|5296.02|5296.02|5295.29|5295.29|0
1628669270000|2021-08-11 08:07:50|5295.33|5295.33|5295.33|5295.33|5295.33|5295.33|5295.33|5295.33|0
1628669280000|2021-08-11 08:08:00|5295.04|5295.04|5294.98|5294.98|5295.04|5295.04|5294.98|5294.98|0
1628669290000|2021-08-11 08:08:10|5294.45|5294.45|5294.45|5294.45|5294.45|5294.45|5294.45|5294.45|0
1628669300000|2021-08-11 08:08:20|5293.8|5293.8|5292.29|5292.29|5293.81|5293.81|5292.29|5292.29|0
1628669310000|2021-08-11 08:08:30|5291.1|5291.1|5291.34|5291.34|5291.34|5291.34|5291.1|5291.1|0
1628669320000|2021-08-11 08:08:40|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|0
1628669330000|2021-08-11 08:08:50|5291.05|5291.05|5291.05|5291.05|5291.05|5291.05|5291.05|5291.05|0
1628669340000|2021-08-11 08:09:00|5291.63|5291.63|5293.53|5293.53|5293.53|5293.53|5291.63|5291.63|0
1628669350000|2021-08-11 08:09:10|5293.76|5293.76|5293.76|5293.76|5293.76|5293.76|5293.76|5293.76|0
1628669360000|2021-08-11 08:09:20|5293.73|5293.73|5293.73|5293.73|5293.73|5293.73|5293.73|5293.73|0
1628669390000|2021-08-11 08:09:50|5293.97|5293.97|5293.15|5293.15|5293.97|5293.97|5293.15|5293.15|0
1628669400000|2021-08-11 08:10:00|5291.83|5291.83|5291.38|5291.38|5292.05|5292.05|5291.38|5291.38|0
1628669410000|2021-08-11 08:10:10|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|0
1628669440000|2021-08-11 08:10:40|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|0
1628669450000|2021-08-11 08:10:50|5293.11|5293.11|5293.11|5293.11|5293.11|5293.11|5293.11|5293.11|0
1628669460000|2021-08-11 08:11:00|5293.68|5293.68|5293.95|5293.95|5294.16|5294.16|5293.68|5293.68|0
1628669470000|2021-08-11 08:11:10|5293.73|5293.73|5293.51|5293.51|5293.73|5293.73|5293.51|5293.51|0
1628669480000|2021-08-11 08:11:20|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|0
1628669500000|2021-08-11 08:11:40|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|0
1628669510000|2021-08-11 08:11:50|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|0
1628669520000|2021-08-11 08:12:00|5291.72|5291.72|5290.65|5290.65|5291.72|5291.72|5290.65|5290.65|0
1628669530000|2021-08-11 08:12:10|5290.43|5290.43|5291.6|5291.6|5291.6|5291.6|5290.43|5290.43|0
1628669540000|2021-08-11 08:12:20|5291.12|5291.12|5291.84|5291.84|5291.84|5291.84|5291.12|5291.12|0
1628669550000|2021-08-11 08:12:30|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|0
1628669560000|2021-08-11 08:12:40|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|0
1628669570000|2021-08-11 08:12:50|5292.49|5292.49|5293.59|5293.59|5293.59|5293.59|5292.49|5292.49|0
1628669580000|2021-08-11 08:13:00|5293.61|5293.61|5293.61|5293.61|5293.61|5293.61|5293.38|5293.38|0
1628669590000|2021-08-11 08:13:10|5292.94|5292.94|5292.73|5292.73|5292.94|5292.94|5292.73|5292.73|0
1628669610000|2021-08-11 08:13:30|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|0
1628669660000|2021-08-11 08:14:20|5291.99|5291.99|5292.42|5292.42|5292.42|5292.42|5291.99|5291.99|0
1628669670000|2021-08-11 08:14:30|5291.99|5291.99|5290.9|5290.9|5291.99|5291.99|5290.9|5290.9|0
1628669690000|2021-08-11 08:14:50|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|0
1628669700000|2021-08-11 08:15:00|5290.25|5290.25|5290.25|5290.25|5290.25|5290.25|5290.25|5290.25|0
1628669710000|2021-08-11 08:15:10|5290.68|5290.68|5291.22|5291.22|5291.26|5291.26|5290.68|5290.68|0
1628669720000|2021-08-11 08:15:20|5290.36|5290.36|5289.71|5289.71|5290.36|5290.36|5289.71|5289.71|0
1628669740000|2021-08-11 08:15:40|5288.84|5288.84|5288.84|5288.84|5288.84|5288.84|5288.84|5288.84|0
1628669750000|2021-08-11 08:15:50|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|0
1628669760000|2021-08-11 08:16:00|5288.38|5288.38|5288.41|5288.41|5288.41|5288.41|5288.38|5288.38|0
1628669780000|2021-08-11 08:16:20|5286.5|5286.5|5286.5|5286.5|5286.5|5286.5|5286.5|5286.5|0
1628669800000|2021-08-11 08:16:40|5286.52|5286.52|5286.5|5286.5|5286.52|5286.52|5286.47|5286.47|0
1628669820000|2021-08-11 08:17:00|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|0
1628669830000|2021-08-11 08:17:10|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|0
1628669840000|2021-08-11 08:17:20|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|0
1628669850000|2021-08-11 08:17:30|5287.73|5287.73|5289.03|5289.03|5289.03|5289.03|5287.73|5287.73|0
1628669860000|2021-08-11 08:17:40|5289.27|5289.27|5289.56|5289.56|5289.56|5289.56|5289.27|5289.27|0
1628669870000|2021-08-11 08:17:50|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|0
1628669880000|2021-08-11 08:18:00|5289.89|5289.89|5289.4|5289.4|5289.89|5289.89|5289.4|5289.4|0
1628669890000|2021-08-11 08:18:10|5289.61|5289.61|5290.67|5290.67|5290.67|5290.67|5289.61|5289.61|0
1628669910000|2021-08-11 08:18:30|5290.62|5290.62|5290.17|5290.17|5290.62|5290.62|5290.17|5290.17|0
1628669920000|2021-08-11 08:18:40|5290.41|5290.41|5290.4|5290.4|5290.41|5290.41|5290.4|5290.4|0
1628669930000|2021-08-11 08:18:50|5290.62|5290.62|5290.62|5290.62|5291.1|5291.1|5290.62|5290.62|0
1628669940000|2021-08-11 08:19:00|5290.38|5290.38|5290.09|5290.09|5290.38|5290.38|5290.09|5290.09|0
1628669960000|2021-08-11 08:19:20|5290.33|5290.33|5290.09|5290.09|5290.57|5290.57|5290.09|5290.09|0
1628669970000|2021-08-11 08:19:30|5290.38|5290.38|5290.91|5290.91|5290.91|5290.91|5290.09|5290.09|0
1628669980000|2021-08-11 08:19:40|5291.12|5291.12|5290.83|5290.83|5291.12|5291.12|5290.83|5290.83|0
1628669990000|2021-08-11 08:19:50|5290.6|5290.6|5290.16|5290.16|5290.6|5290.6|5290.16|5290.16|0
1628670000000|2021-08-11 08:20:00|5288.68|5288.68|5288.23|5288.23|5288.68|5288.68|5288.23|5288.23|0
1628670010000|2021-08-11 08:20:10|5288|5288|5288|5288|5288|5288|5288|5288|0
1628670030000|2021-08-11 08:20:30|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|0
1628670040000|2021-08-11 08:20:40|5288.88|5288.88|5288.88|5288.88|5288.88|5288.88|5288.88|5288.88|0
1628670050000|2021-08-11 08:20:50|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|0
1628670060000|2021-08-11 08:21:00|5289.81|5289.81|5288.86|5288.86|5291.06|5291.06|5288.86|5288.86|0
1628670100000|2021-08-11 08:21:40|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|0
1628670120000|2021-08-11 08:22:00|5288.67|5288.67|5288.91|5288.91|5288.91|5288.91|5288.67|5288.67|0
1628670130000|2021-08-11 08:22:10|5288.48|5288.48|5288|5288|5288.48|5288.48|5288|5288|0
1628670140000|2021-08-11 08:22:20|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|0
1628670150000|2021-08-11 08:22:30|5287.64|5287.64|5285.91|5285.91|5287.64|5287.64|5285.91|5285.91|0
1628670160000|2021-08-11 08:22:40|5285.48|5285.48|5285.48|5285.48|5285.48|5285.48|5285.48|5285.48|0
1628670180000|2021-08-11 08:23:00|5285.77|5285.77|5286.27|5286.27|5286.27|5286.27|5285.77|5285.77|0
1628670200000|2021-08-11 08:23:20|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|0
1628670210000|2021-08-11 08:23:30|5285.79|5285.79|5285.7|5285.7|5285.79|5285.79|5285.12|5285.12|0
1628670220000|2021-08-11 08:23:40|5285.41|5285.41|5285.41|5285.41|5285.41|5285.41|5285.41|5285.41|0
1628670230000|2021-08-11 08:23:50|5285.38|5285.38|5286.14|5286.14|5286.14|5286.14|5285.38|5285.38|0
1628670240000|2021-08-11 08:24:00|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|0
1628670260000|2021-08-11 08:24:20|5286.14|5286.14|5286.72|5286.72|5286.72|5286.72|5286.14|5286.14|0
1628670270000|2021-08-11 08:24:30|5287.01|5287.01|5287.01|5287.01|5287.01|5287.01|5287.01|5287.01|0
1628670280000|2021-08-11 08:24:40|5287.23|5287.23|5288.37|5288.37|5288.85|5288.85|5287.23|5287.23|0
1628670290000|2021-08-11 08:24:50|5288.16|5288.16|5288.16|5288.16|5288.16|5288.16|5288.16|5288.16|0
1628670300000|2021-08-11 08:25:00|5288.45|5288.45|5287.39|5287.39|5288.45|5288.45|5287.15|5287.15|0
1628670310000|2021-08-11 08:25:10|5287.43|5287.43|5287.43|5287.43|5287.43|5287.43|5287.43|5287.43|0
1628670320000|2021-08-11 08:25:20|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|0
1628670340000|2021-08-11 08:25:40|5286.76|5286.76|5286.76|5286.76|5287.34|5287.34|5286.76|5286.76|0
1628670350000|2021-08-11 08:25:50|5287.48|5287.48|5288.8|5288.8|5288.8|5288.8|5287.45|5287.45|0
1628670360000|2021-08-11 08:26:00|5289.09|5289.09|5288.62|5288.62|5289.14|5289.14|5288.62|5288.62|0
1628670370000|2021-08-11 08:26:10|5288.33|5288.33|5288.33|5288.33|5288.33|5288.33|5288.33|5288.33|0
1628670380000|2021-08-11 08:26:20|5288.04|5288.04|5288.04|5288.04|5288.04|5288.04|5288.04|5288.04|0
1628670400000|2021-08-11 08:26:40|5287.56|5287.56|5286.69|5286.69|5287.56|5287.56|5286.69|5286.69|0
1628670410000|2021-08-11 08:26:50|5286.46|5286.46|5287.44|5287.44|5287.51|5287.51|5286.46|5286.46|0
1628670420000|2021-08-11 08:27:00|5288.47|5288.47|5288.71|5288.71|5288.71|5288.71|5288.47|5288.47|0
1628670430000|2021-08-11 08:27:10|5288.47|5288.47|5288.47|5288.47|5288.47|5288.47|5288.47|5288.47|0
1628670450000|2021-08-11 08:27:30|5288.92|5288.92|5288.92|5288.92|5288.92|5288.92|5288.92|5288.92|0
1628670460000|2021-08-11 08:27:40|5288.91|5288.91|5288.93|5288.93|5289|5289|5288.91|5288.91|0
1628670470000|2021-08-11 08:27:50|5288.64|5288.64|5289.8|5289.8|5289.8|5289.8|5288.64|5288.64|0
1628670480000|2021-08-11 08:28:00|5289.81|5289.81|5290.97|5290.97|5290.97|5290.97|5289.81|5289.81|0
1628670490000|2021-08-11 08:28:10|5290.5|5290.5|5290.28|5290.28|5290.5|5290.5|5290.28|5290.28|0
1628670500000|2021-08-11 08:28:20|5290.52|5290.52|5290.76|5290.76|5290.76|5290.76|5290.52|5290.52|0
1628670510000|2021-08-11 08:28:30|5291.21|5291.21|5288.33|5288.33|5291.21|5291.21|5288.33|5288.33|0
1628670530000|2021-08-11 08:28:50|5289.28|5289.28|5289.34|5289.34|5289.34|5289.34|5289.04|5289.04|0
1628670540000|2021-08-11 08:29:00|5289.33|5289.33|5289.33|5289.33|5289.33|5289.33|5289.33|5289.33|0
1628670550000|2021-08-11 08:29:10|5289.28|5289.28|5291.42|5291.42|5291.65|5291.65|5289.28|5289.28|0
1628670560000|2021-08-11 08:29:20|5291.7|5291.7|5292.91|5292.91|5292.91|5292.91|5291.7|5291.7|0
1628670570000|2021-08-11 08:29:30|5292.69|5292.69|5292.69|5292.69|5292.69|5292.69|5292.69|5292.69|0
1628670580000|2021-08-11 08:29:40|5292.78|5292.78|5292.74|5292.74|5292.78|5292.78|5292.51|5292.51|0
1628670590000|2021-08-11 08:29:50|5292.53|5292.53|5292.2|5292.2|5292.53|5292.53|5292.2|5292.2|0
1628670610000|2021-08-11 08:30:10|5291.73|5291.73|5290.39|5290.39|5291.73|5291.73|5290.15|5290.15|0
1628670620000|2021-08-11 08:30:20|5290.15|5290.15|5290.24|5290.24|5290.48|5290.48|5290.15|5290.15|0
1628670630000|2021-08-11 08:30:30|5289.08|5289.08|5289.68|5289.68|5289.68|5289.68|5289.08|5289.08|0
1628670640000|2021-08-11 08:30:40|5289.97|5289.97|5289.01|5289.01|5289.97|5289.97|5288.79|5288.79|0
1628670650000|2021-08-11 08:30:50|5288.55|5288.55|5288.26|5288.26|5288.55|5288.55|5288.26|5288.26|0
1628670660000|2021-08-11 08:31:00|5288.48|5288.48|5288.48|5288.48|5288.48|5288.48|5288.48|5288.48|0
1628670670000|2021-08-11 08:31:10|5288.91|5288.91|5289.84|5289.84|5289.84|5289.84|5288.91|5288.91|0
1628670680000|2021-08-11 08:31:20|5290.08|5290.08|5289.6|5289.6|5290.08|5290.08|5289.6|5289.6|0
1628670690000|2021-08-11 08:31:30|5289.89|5289.89|5290.61|5290.61|5290.61|5290.61|5289.89|5289.89|0
1628670700000|2021-08-11 08:31:40|5290.37|5290.37|5290.08|5290.08|5290.37|5290.37|5290.08|5290.08|0
1628670710000|2021-08-11 08:31:50|5290.37|5290.37|5290.15|5290.15|5290.37|5290.37|5290.15|5290.15|0
1628670720000|2021-08-11 08:32:00|5289.91|5289.91|5289.91|5289.91|5289.91|5289.91|5289.91|5289.91|0
1628670740000|2021-08-11 08:32:20|5290.35|5290.35|5292.13|5292.13|5292.13|5292.13|5290.35|5290.35|0
1628670750000|2021-08-11 08:32:30|5290.96|5290.96|5290.96|5290.96|5290.96|5290.96|5290.96|5290.96|0
1628670760000|2021-08-11 08:32:40|5290.94|5290.94|5290.94|5290.94|5290.94|5290.94|5290.94|5290.94|0
1628670780000|2021-08-11 08:33:00|5292.3|5292.3|5292.3|5292.3|5292.3|5292.3|5292.01|5292.01|0
1628670790000|2021-08-11 08:33:10|5291.72|5291.72|5291.41|5291.41|5291.72|5291.72|5291.41|5291.41|0
1628670800000|2021-08-11 08:33:20|5291.85|5291.85|5292.42|5292.42|5292.42|5292.42|5291.85|5291.85|0
1628670820000|2021-08-11 08:33:40|5292.64|5292.64|5293.88|5293.88|5293.88|5293.88|5292.64|5292.64|0
1628670830000|2021-08-11 08:33:50|5294.6|5294.6|5294.31|5294.31|5294.6|5294.6|5294.31|5294.31|0
1628670840000|2021-08-11 08:34:00|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|0
1628670850000|2021-08-11 08:34:10|5294.31|5294.31|5294.07|5294.07|5294.31|5294.31|5294.07|5294.07|0
1628670860000|2021-08-11 08:34:20|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|0
1628670870000|2021-08-11 08:34:30|5294.17|5294.17|5294.26|5294.26|5294.26|5294.26|5294.17|5294.17|0
1628670890000|2021-08-11 08:34:50|5294.55|5294.55|5294.9|5294.9|5294.9|5294.9|5294.55|5294.55|0
1628670900000|2021-08-11 08:35:00|5295.19|5295.19|5297.04|5297.04|5297.04|5297.04|5294.9|5294.9|0
1628670910000|2021-08-11 08:35:10|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|0
1628670920000|2021-08-11 08:35:20|5296.03|5296.03|5296.24|5296.24|5296.24|5296.24|5295.74|5295.74|0
1628670930000|2021-08-11 08:35:30|5296.53|5296.53|5297.2|5297.2|5297.48|5297.48|5296.53|5296.53|0
1628670940000|2021-08-11 08:35:40|5297.48|5297.48|5297.5|5297.5|5297.5|5297.5|5297.48|5297.48|0
1628670950000|2021-08-11 08:35:50|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|0
1628670960000|2021-08-11 08:36:00|5297.82|5297.82|5299.81|5299.81|5299.81|5299.81|5297.82|5297.82|0
1628670970000|2021-08-11 08:36:10|5299.57|5299.57|5299.6|5299.6|5299.6|5299.6|5299.57|5299.57|0
1628670980000|2021-08-11 08:36:20|5299.61|5299.61|5299.68|5299.68|5299.68|5299.68|5299.61|5299.61|0
1628670990000|2021-08-11 08:36:30|5300.88|5300.88|5300.89|5300.89|5300.89|5300.89|5300.88|5300.88|0
1628671000000|2021-08-11 08:36:40|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|0
1628671010000|2021-08-11 08:36:50|5301.15|5301.15|5301.15|5301.15|5301.44|5301.44|5301.15|5301.15|0
1628671020000|2021-08-11 08:37:00|5301.37|5301.37|5301.61|5301.61|5301.61|5301.61|5301.37|5301.37|0
1628671030000|2021-08-11 08:37:10|5301.15|5301.15|5301.18|5301.18|5301.39|5301.39|5300.94|5300.94|0
1628671040000|2021-08-11 08:37:20|5301.39|5301.39|5301.63|5301.63|5301.63|5301.63|5301.39|5301.39|0
1628671050000|2021-08-11 08:37:30|5301.39|5301.39|5301.39|5301.39|5301.39|5301.39|5301.18|5301.18|0
1628671070000|2021-08-11 08:37:50|5303.57|5303.57|5302.9|5302.9|5303.57|5303.57|5302.9|5302.9|0
1628671080000|2021-08-11 08:38:00|5302.42|5302.42|5302.64|5302.64|5302.64|5302.64|5302.42|5302.42|0
1628671110000|2021-08-11 08:38:30|5300.87|5300.87|5300.85|5300.85|5300.88|5300.88|5300.65|5300.65|0
1628671120000|2021-08-11 08:38:40|5300.56|5300.56|5299.89|5299.89|5300.56|5300.56|5299.89|5299.89|0
1628671130000|2021-08-11 08:38:50|5300.11|5300.11|5300.35|5300.35|5300.35|5300.35|5300.11|5300.11|0
1628671170000|2021-08-11 08:39:30|5300.33|5300.33|5300.4|5300.4|5300.4|5300.4|5300.32|5300.32|0
1628671180000|2021-08-11 08:39:40|5299.61|5299.61|5299.15|5299.15|5299.61|5299.61|5299.15|5299.15|0
1628671200000|2021-08-11 08:40:00|5299.17|5299.17|5299.51|5299.51|5299.51|5299.51|5299.17|5299.17|0
1628671210000|2021-08-11 08:40:10|5299.22|5299.22|5299.51|5299.51|5299.51|5299.51|5299.22|5299.22|0
1628671220000|2021-08-11 08:40:20|5299.53|5299.53|5299.53|5299.53|5299.53|5299.53|5299.53|5299.53|0
1628671230000|2021-08-11 08:40:30|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|0
1628671250000|2021-08-11 08:40:50|5300.03|5300.03|5300.32|5300.32|5300.32|5300.32|5300.03|5300.03|0
1628671260000|2021-08-11 08:41:00|5300.36|5300.36|5300.36|5300.36|5300.57|5300.57|5300.36|5300.36|0
1628671280000|2021-08-11 08:41:20|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|0
1628671310000|2021-08-11 08:41:50|5300.36|5300.36|5300.36|5300.36|5300.36|5300.36|5300.36|5300.36|0
1628671320000|2021-08-11 08:42:00|5300.45|5300.45|5300.21|5300.21|5300.45|5300.45|5300.21|5300.21|0
1628671330000|2021-08-11 08:42:10|5299.99|5299.99|5298.89|5298.89|5299.99|5299.99|5298.89|5298.89|0
1628671340000|2021-08-11 08:42:20|5298.67|5298.67|5298.21|5298.21|5298.67|5298.67|5298.17|5298.17|0
1628671360000|2021-08-11 08:42:40|5298.42|5298.42|5298.93|5298.93|5298.93|5298.93|5298.42|5298.42|0
1628671380000|2021-08-11 08:43:00|5298.71|5298.71|5299|5299|5299|5299|5298.71|5298.71|0
1628671400000|2021-08-11 08:43:20|5300.14|5300.14|5299.69|5299.69|5300.14|5300.14|5299.69|5299.69|0
1628671430000|2021-08-11 08:43:50|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|0
1628671460000|2021-08-11 08:44:20|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|0
1628671470000|2021-08-11 08:44:30|5299.91|5299.91|5299.91|5299.91|5299.91|5299.91|5299.91|5299.91|0
1628671480000|2021-08-11 08:44:40|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|0
1628671500000|2021-08-11 08:45:00|5299.24|5299.24|5297.92|5297.92|5299.24|5299.24|5297.92|5297.92|0
1628671510000|2021-08-11 08:45:10|5297.68|5297.68|5297.14|5297.14|5297.68|5297.68|5297.14|5297.14|0
1628671520000|2021-08-11 08:45:20|5296.85|5296.85|5296.54|5296.54|5296.85|5296.85|5296.3|5296.3|0
1628671530000|2021-08-11 08:45:30|5296.48|5296.48|5296.42|5296.42|5296.48|5296.48|5296.42|5296.42|0
1628671560000|2021-08-11 08:46:00|5296.13|5296.13|5296.8|5296.8|5296.8|5296.8|5296.13|5296.13|0
1628671580000|2021-08-11 08:46:20|5296.79|5296.79|5297.36|5297.36|5297.36|5297.36|5296.79|5296.79|0
1628671590000|2021-08-11 08:46:30|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|0
1628671610000|2021-08-11 08:46:50|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|0
1628671620000|2021-08-11 08:47:00|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|0
1628671630000|2021-08-11 08:47:10|5297.17|5297.17|5297.17|5297.17|5297.17|5297.17|5297.17|5297.17|0
1628671650000|2021-08-11 08:47:30|5297.65|5297.65|5299.09|5299.09|5299.09|5299.09|5297.65|5297.65|0
1628671690000|2021-08-11 08:48:10|5299.12|5299.12|5298.32|5298.32|5299.12|5299.12|5298.32|5298.32|0
1628671700000|2021-08-11 08:48:20|5298.08|5298.08|5297.86|5297.86|5298.08|5298.08|5297.65|5297.65|0
1628671710000|2021-08-11 08:48:30|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|0
1628671740000|2021-08-11 08:49:00|5297.28|5297.28|5297.28|5297.28|5297.28|5297.28|5297.28|5297.28|0
1628671750000|2021-08-11 08:49:10|5296.85|5296.85|5296.77|5296.77|5296.85|5296.85|5296.77|5296.77|0
1628671760000|2021-08-11 08:49:20|5296.75|5296.75|5296.52|5296.52|5296.75|5296.75|5296.52|5296.52|0
1628671770000|2021-08-11 08:49:30|5296.95|5296.95|5297.53|5297.53|5297.53|5297.53|5296.95|5296.95|0
1628671780000|2021-08-11 08:49:40|5297.05|5297.05|5296.62|5296.62|5297.05|5297.05|5296.62|5296.62|0
1628671790000|2021-08-11 08:49:50|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|0
1628671800000|2021-08-11 08:50:00|5295.23|5295.23|5295.23|5295.23|5295.23|5295.23|5295.23|5295.23|0
1628671810000|2021-08-11 08:50:10|5296.04|5296.04|5296.04|5296.04|5296.04|5296.04|5296.04|5296.04|0
1628671830000|2021-08-11 08:50:30|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|0
1628671840000|2021-08-11 08:50:40|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|0
1628671880000|2021-08-11 08:51:20|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|0
1628671890000|2021-08-11 08:51:30|5296.07|5296.07|5295.78|5295.78|5296.07|5296.07|5295.78|5295.78|0
1628671900000|2021-08-11 08:51:40|5295.54|5295.54|5294.8|5294.8|5295.54|5295.54|5294.8|5294.8|0
1628671910000|2021-08-11 08:51:50|5295.03|5295.03|5295.47|5295.47|5295.47|5295.47|5295.03|5295.03|0
1628671920000|2021-08-11 08:52:00|5296.04|5296.04|5296.1|5296.1|5296.1|5296.1|5296.04|5296.04|0
1628671930000|2021-08-11 08:52:10|5295.81|5295.81|5295.81|5295.81|5295.81|5295.81|5295.81|5295.81|0
1628671940000|2021-08-11 08:52:20|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|0
1628671970000|2021-08-11 08:52:50|5295.31|5295.31|5293.8|5293.8|5295.31|5295.31|5293.8|5293.8|0
1628672000000|2021-08-11 08:53:20|5293.51|5293.51|5293.51|5293.51|5293.51|5293.51|5293.51|5293.51|0
1628672040000|2021-08-11 08:54:00|5293.22|5293.22|5292.36|5292.36|5293.22|5293.22|5292.34|5292.34|0
1628672050000|2021-08-11 08:54:10|5292.38|5292.38|5293.89|5293.89|5293.89|5293.89|5292.38|5292.38|0
1628672060000|2021-08-11 08:54:20|5293.87|5293.87|5293.86|5293.86|5293.87|5293.87|5293.85|5293.85|0
1628672070000|2021-08-11 08:54:30|5294.34|5294.34|5294.34|5294.34|5294.34|5294.34|5294.34|5294.34|0
1628672090000|2021-08-11 08:54:50|5294.15|5294.15|5293.86|5293.86|5294.15|5294.15|5293.86|5293.86|0
1628672110000|2021-08-11 08:55:10|5294.1|5294.1|5294.57|5294.57|5294.57|5294.57|5294.1|5294.1|0
1628672120000|2021-08-11 08:55:20|5294.54|5294.54|5294.54|5294.54|5294.54|5294.54|5294.54|5294.54|0
1628672140000|2021-08-11 08:55:40|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|0
1628672150000|2021-08-11 08:55:50|5294.84|5294.84|5294.89|5294.89|5294.89|5294.89|5294.84|5294.84|0
1628672160000|2021-08-11 08:56:00|5295.37|5295.37|5296.02|5296.02|5296.02|5296.02|5295.37|5295.37|0
1628672170000|2021-08-11 08:56:10|5296.01|5296.01|5296.04|5296.04|5296.06|5296.06|5296.01|5296.01|0
1628672180000|2021-08-11 08:56:20|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|0
1628672200000|2021-08-11 08:56:40|5295.58|5295.58|5294.97|5294.97|5295.58|5295.58|5294.73|5294.73|0
1628672210000|2021-08-11 08:56:50|5294.93|5294.93|5294.93|5294.93|5294.93|5294.93|5294.93|5294.93|0
1628672230000|2021-08-11 08:57:10|5294.89|5294.89|5294.89|5294.89|5294.89|5294.89|5294.89|5294.89|0
1628672240000|2021-08-11 08:57:20|5294.68|5294.68|5294.52|5294.52|5294.68|5294.68|5294.46|5294.46|0
1628672280000|2021-08-11 08:58:00|5294.04|5294.04|5292.59|5292.59|5294.04|5294.04|5292.59|5292.59|0
1628672290000|2021-08-11 08:58:10|5292.16|5292.16|5291.59|5291.59|5292.16|5292.16|5291.59|5291.59|0
1628672300000|2021-08-11 08:58:20|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|0
1628672310000|2021-08-11 08:58:30|5291.26|5291.26|5291.58|5291.58|5291.58|5291.58|5291.26|5291.26|0
1628672320000|2021-08-11 08:58:40|5291.1|5291.1|5291.06|5291.06|5291.1|5291.1|5291.06|5291.06|0
1628672340000|2021-08-11 08:59:00|5290.77|5290.77|5293.23|5293.23|5293.23|5293.23|5290.77|5290.77|0
1628672350000|2021-08-11 08:59:10|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|0
1628672370000|2021-08-11 08:59:30|5294.03|5294.03|5294.27|5294.27|5294.27|5294.27|5294.03|5294.03|0
1628672380000|2021-08-11 08:59:40|5294.05|5294.05|5292.59|5292.59|5294.05|5294.05|5292.12|5292.12|0
1628672390000|2021-08-11 08:59:50|5293.03|5293.03|5293.03|5293.03|5293.03|5293.03|5293.03|5293.03|0
1628672400000|2021-08-11 09:00:00|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|0
1628672420000|2021-08-11 09:00:20|5294.03|5294.03|5294.32|5294.32|5294.32|5294.32|5294.03|5294.03|0
1628672430000|2021-08-11 09:00:30|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|0
1628672440000|2021-08-11 09:00:40|5294.52|5294.52|5294.33|5294.33|5294.81|5294.81|5294.33|5294.33|0
1628672450000|2021-08-11 09:00:50|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|0
1628672460000|2021-08-11 09:01:00|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|0
1628672470000|2021-08-11 09:01:10|5293.62|5293.62|5293.05|5293.05|5293.62|5293.62|5293.05|5293.05|0
1628672480000|2021-08-11 09:01:20|5293.03|5293.03|5293.53|5293.53|5293.53|5293.53|5293.03|5293.03|0
1628672490000|2021-08-11 09:01:30|5293.77|5293.77|5293.77|5293.77|5293.77|5293.77|5293.77|5293.77|0
1628672500000|2021-08-11 09:01:40|5293.99|5293.99|5294.22|5294.22|5294.22|5294.22|5293.99|5293.99|0
1628672510000|2021-08-11 09:01:50|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|0
1628672520000|2021-08-11 09:02:00|5293.77|5293.77|5293.99|5293.99|5293.99|5293.99|5293.77|5293.77|0
1628672530000|2021-08-11 09:02:10|5294.04|5294.04|5294.04|5294.04|5294.04|5294.04|5294.04|5294.04|0
1628672550000|2021-08-11 09:02:30|5293.83|5293.83|5293.81|5293.81|5293.83|5293.83|5293.81|5293.81|0
1628672560000|2021-08-11 09:02:40|5294.39|5294.39|5294.39|5294.39|5294.39|5294.39|5294.39|5294.39|0
1628672570000|2021-08-11 09:02:50|5294.17|5294.17|5293.93|5293.93|5294.17|5294.17|5293.93|5293.93|0
1628672580000|2021-08-11 09:03:00|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|0
1628672590000|2021-08-11 09:03:10|5293.07|5293.07|5292.85|5292.85|5293.07|5293.07|5292.85|5292.85|0
1628672600000|2021-08-11 09:03:20|5292.56|5292.56|5290.82|5290.82|5292.56|5292.56|5290.82|5290.82|0
1628672610000|2021-08-11 09:03:30|5292.4|5292.4|5291.71|5291.71|5292.61|5292.61|5291.71|5291.71|0
1628672620000|2021-08-11 09:03:40|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|0
1628672650000|2021-08-11 09:04:10|5291.49|5291.49|5291.01|5291.01|5291.49|5291.49|5291.01|5291.01|0
1628672660000|2021-08-11 09:04:20|5291.03|5291.03|5292.17|5292.17|5292.17|5292.17|5291.03|5291.03|0
1628672680000|2021-08-11 09:04:40|5291.19|5291.19|5291.19|5291.19|5291.19|5291.19|5291.19|5291.19|0
1628672710000|2021-08-11 09:05:10|5291.43|5291.43|5291.67|5291.67|5291.67|5291.67|5291.43|5291.43|0
1628672730000|2021-08-11 09:05:30|5291.64|5291.64|5292.59|5292.59|5292.59|5292.59|5291.64|5291.64|0
1628672740000|2021-08-11 09:05:40|5292.57|5292.57|5292.57|5292.57|5292.57|5292.57|5292.57|5292.57|0
1628672760000|2021-08-11 09:06:00|5292.29|5292.29|5292.27|5292.27|5292.29|5292.29|5292.27|5292.27|0
1628672770000|2021-08-11 09:06:10|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|0
1628672780000|2021-08-11 09:06:20|5292.58|5292.58|5292.29|5292.29|5292.58|5292.58|5292.29|5292.29|0
1628672810000|2021-08-11 09:06:50|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|0
1628672820000|2021-08-11 09:07:00|5292.56|5292.56|5292.32|5292.32|5292.56|5292.56|5292.32|5292.32|0
1628672840000|2021-08-11 09:07:20|5292.33|5292.33|5292.84|5292.84|5292.84|5292.84|5292.33|5292.33|0
1628672870000|2021-08-11 09:07:50|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|0
1628672880000|2021-08-11 09:08:00|5292.57|5292.57|5291.56|5291.56|5292.57|5292.57|5291.56|5291.56|0
1628672900000|2021-08-11 09:08:20|5291.35|5291.35|5290.68|5290.68|5291.35|5291.35|5290.68|5290.68|0
1628672910000|2021-08-11 09:08:30|5290.44|5290.44|5291.8|5291.8|5291.8|5291.8|5290.44|5290.44|0
1628672940000|2021-08-11 09:09:00|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|0
1628672960000|2021-08-11 09:09:20|5291.8|5291.8|5290.65|5290.65|5291.8|5291.8|5290.65|5290.65|0
1628672970000|2021-08-11 09:09:30|5289.78|5289.78|5290.24|5290.24|5290.24|5290.24|5289.78|5289.78|0
1628672980000|2021-08-11 09:09:40|5290.48|5290.48|5291|5291|5291|5291|5290.48|5290.48|0
1628672990000|2021-08-11 09:09:50|5291.22|5291.22|5290.43|5290.43|5291.22|5291.22|5290.43|5290.43|0
1628673000000|2021-08-11 09:10:00|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|0
1628673010000|2021-08-11 09:10:10|5290.64|5290.64|5290.85|5290.85|5290.85|5290.85|5290.56|5290.56|0
1628673020000|2021-08-11 09:10:20|5291.07|5291.07|5291.83|5291.83|5291.83|5291.83|5291.07|5291.07|0
1628673030000|2021-08-11 09:10:30|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|0
1628673040000|2021-08-11 09:10:40|5291.37|5291.37|5291.37|5291.37|5291.37|5291.37|5291.37|5291.37|0
1628673050000|2021-08-11 09:10:50|5292.08|5292.08|5292.3|5292.3|5292.3|5292.3|5292.08|5292.08|0
1628673060000|2021-08-11 09:11:00|5292.27|5292.27|5292.56|5292.56|5292.56|5292.56|5292.27|5292.27|0
1628673090000|2021-08-11 09:11:30|5292.32|5292.32|5293.04|5293.04|5293.04|5293.04|5292.32|5292.32|0
1628673100000|2021-08-11 09:11:40|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|0
1628673110000|2021-08-11 09:11:50|5293.34|5293.34|5295.73|5295.73|5295.73|5295.73|5293.34|5293.34|0
1628673120000|2021-08-11 09:12:00|5295.52|5295.52|5294.41|5294.41|5295.52|5295.52|5294.41|5294.41|0
1628673130000|2021-08-11 09:12:10|5294.7|5294.7|5296.17|5296.17|5296.17|5296.17|5294.7|5294.7|0
1628673150000|2021-08-11 09:12:30|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|0
1628673180000|2021-08-11 09:13:00|5296.64|5296.64|5297.22|5297.22|5297.22|5297.22|5296.64|5296.64|0
1628673190000|2021-08-11 09:13:10|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|0
1628673210000|2021-08-11 09:13:30|5297.25|5297.25|5297.25|5297.25|5297.25|5297.25|5297.25|5297.25|0
1628673230000|2021-08-11 09:13:50|5296|5296|5296|5296|5296|5296|5296|5296|0
1628673240000|2021-08-11 09:14:00|5296.22|5296.22|5296.45|5296.45|5296.45|5296.45|5296.22|5296.22|0
1628673250000|2021-08-11 09:14:10|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|0
1628673280000|2021-08-11 09:14:40|5297.51|5297.51|5297.22|5297.22|5297.51|5297.51|5296.98|5296.98|0
1628673300000|2021-08-11 09:15:00|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|5296.98|0
1628673310000|2021-08-11 09:15:10|5296.94|5296.94|5296.25|5296.25|5296.94|5296.94|5296.25|5296.25|0
1628673320000|2021-08-11 09:15:20|5295.67|5295.67|5294.93|5294.93|5295.67|5295.67|5294.93|5294.93|0
1628673330000|2021-08-11 09:15:30|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|0
1628673350000|2021-08-11 09:15:50|5294.14|5294.14|5294.8|5294.8|5294.8|5294.8|5294.14|5294.14|0
1628673360000|2021-08-11 09:16:00|5294.57|5294.57|5294.33|5294.33|5294.57|5294.57|5294.33|5294.33|0
1628673380000|2021-08-11 09:16:20|5294.57|5294.57|5294.8|5294.8|5294.8|5294.8|5294.57|5294.57|0
1628673390000|2021-08-11 09:16:30|5294.23|5294.23|5293.99|5293.99|5294.23|5294.23|5293.99|5293.99|0
1628673410000|2021-08-11 09:16:50|5294.57|5294.57|5295|5295|5295|5295|5294.57|5294.57|0
1628673420000|2021-08-11 09:17:00|5294.71|5294.71|5295.42|5295.42|5295.42|5295.42|5294.71|5294.71|0
1628673430000|2021-08-11 09:17:10|5295.18|5295.18|5295.62|5295.62|5295.62|5295.62|5293.66|5293.66|0
1628673440000|2021-08-11 09:17:20|5295.19|5295.19|5295.19|5295.19|5295.19|5295.19|5295.19|5295.19|0
1628673460000|2021-08-11 09:17:40|5295.48|5295.48|5295.48|5295.48|5295.48|5295.48|5295.48|5295.48|0
1628673470000|2021-08-11 09:17:50|5295|5295|5295.22|5295.22|5295.22|5295.22|5295|5295|0
1628673500000|2021-08-11 09:18:20|5295.5|5295.5|5295.5|5295.5|5295.5|5295.5|5295.5|5295.5|0
1628673520000|2021-08-11 09:18:40|5295.05|5295.05|5295.05|5295.05|5295.05|5295.05|5295.05|5295.05|0
1628673530000|2021-08-11 09:18:50|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|0
1628673540000|2021-08-11 09:19:00|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|0
1628673550000|2021-08-11 09:19:10|5293.94|5293.94|5294.41|5294.41|5294.41|5294.41|5293.94|5293.94|0
1628673570000|2021-08-11 09:19:30|5294.18|5294.18|5294.18|5294.18|5294.18|5294.18|5294.18|5294.18|0
1628673590000|2021-08-11 09:19:50|5293.89|5293.89|5294.13|5294.13|5294.13|5294.13|5293.89|5293.89|0
1628673600000|2021-08-11 09:20:00|5294.1|5294.1|5293.65|5293.65|5294.1|5294.1|5293.65|5293.65|0
1628673620000|2021-08-11 09:20:20|5293.36|5293.36|5293.57|5293.57|5293.57|5293.57|5293.36|5293.36|0
1628673630000|2021-08-11 09:20:30|5293.79|5293.79|5293.79|5293.79|5293.79|5293.79|5293.79|5293.79|0
1628673640000|2021-08-11 09:20:40|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|0
1628673670000|2021-08-11 09:21:10|5295.85|5295.85|5295.9|5295.9|5295.9|5295.9|5295.85|5295.85|0
1628673690000|2021-08-11 09:21:30|5296.38|5296.38|5297.08|5297.08|5297.31|5297.31|5296.38|5296.38|0
1628673700000|2021-08-11 09:21:40|5296.84|5296.84|5297.08|5297.08|5297.08|5297.08|5296.84|5296.84|0
1628673710000|2021-08-11 09:21:50|5295.95|5295.95|5295.95|5295.95|5295.95|5295.95|5295.95|5295.95|0
1628673720000|2021-08-11 09:22:00|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|0
1628673730000|2021-08-11 09:22:10|5296.88|5296.88|5296.88|5296.88|5296.88|5296.88|5296.88|5296.88|0
1628673740000|2021-08-11 09:22:20|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|0
1628673750000|2021-08-11 09:22:30|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|0
1628673770000|2021-08-11 09:22:50|5295.59|5295.59|5295.83|5295.83|5295.83|5295.83|5295.59|5295.59|0
1628673780000|2021-08-11 09:23:00|5295.54|5295.54|5295.54|5295.54|5295.54|5295.54|5295.54|5295.54|0
1628673810000|2021-08-11 09:23:30|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|5295.83|0
1628673830000|2021-08-11 09:23:50|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|0
1628673850000|2021-08-11 09:24:10|5297.13|5297.13|5297.84|5297.84|5298.08|5298.08|5297.13|5297.13|0
1628673870000|2021-08-11 09:24:30|5298.8|5298.8|5299.02|5299.02|5299.02|5299.02|5298.8|5298.8|0
1628673880000|2021-08-11 09:24:40|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|0
1628673900000|2021-08-11 09:25:00|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|0
1628673910000|2021-08-11 09:25:10|5299.16|5299.16|5299.45|5299.45|5299.45|5299.45|5299.16|5299.16|0
1628673930000|2021-08-11 09:25:30|5299.21|5299.21|5299.45|5299.45|5299.45|5299.45|5299.21|5299.21|0
1628673940000|2021-08-11 09:25:40|5300.97|5300.97|5300.97|5300.97|5300.97|5300.97|5300.97|5300.97|0
1628673960000|2021-08-11 09:26:00|5300.74|5300.74|5300.74|5300.74|5300.74|5300.74|5300.74|5300.74|0
1628674000000|2021-08-11 09:26:40|5300.5|5300.5|5300.46|5300.46|5300.5|5300.5|5300.46|5300.46|0
1628674010000|2021-08-11 09:26:50|5300.7|5300.7|5301.39|5301.39|5301.39|5301.39|5300.7|5300.7|0
1628674020000|2021-08-11 09:27:00|5301.97|5301.97|5301.97|5301.97|5302.26|5302.26|5301.97|5301.97|0
1628674030000|2021-08-11 09:27:10|5302.87|5302.87|5303.09|5303.09|5303.09|5303.09|5302.87|5302.87|0
1628674040000|2021-08-11 09:27:20|5302.85|5302.85|5302.85|5302.85|5302.85|5302.85|5302.85|5302.85|0
1628674050000|2021-08-11 09:27:30|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|0
1628674070000|2021-08-11 09:27:50|5302.4|5302.4|5302.4|5302.4|5302.4|5302.4|5302.4|5302.4|0
1628674090000|2021-08-11 09:28:10|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|0
1628674120000|2021-08-11 09:28:40|5302.66|5302.66|5302.18|5302.18|5302.66|5302.66|5302.18|5302.18|0
1628674130000|2021-08-11 09:28:50|5302.66|5302.66|5302.37|5302.37|5302.66|5302.66|5302.37|5302.37|0
1628674140000|2021-08-11 09:29:00|5302.39|5302.39|5303.8|5303.8|5304.09|5304.09|5301.91|5301.91|0
1628674150000|2021-08-11 09:29:10|5303.32|5303.32|5303.35|5303.35|5303.56|5303.56|5303.32|5303.32|0
1628674160000|2021-08-11 09:29:20|5303.11|5303.11|5303.11|5303.11|5303.11|5303.11|5303.11|5303.11|0
1628674170000|2021-08-11 09:29:30|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|0
1628674180000|2021-08-11 09:29:40|5302.53|5302.53|5301.79|5301.79|5302.53|5302.53|5301.55|5301.55|0
1628674200000|2021-08-11 09:30:00|5301.81|5301.81|5301.9|5301.9|5302.11|5302.11|5301.81|5301.81|0
1628674210000|2021-08-11 09:30:10|5301.88|5301.88|5302.17|5302.17|5302.17|5302.17|5301.88|5301.88|0
1628674220000|2021-08-11 09:30:20|5302.75|5302.75|5303.05|5303.05|5303.05|5303.05|5302.75|5302.75|0
1628674230000|2021-08-11 09:30:30|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|0
1628674240000|2021-08-11 09:30:40|5304.2|5304.2|5304.2|5304.2|5304.2|5304.2|5304.2|5304.2|0
1628674250000|2021-08-11 09:30:50|5304.42|5304.42|5305.13|5305.13|5305.13|5305.13|5304.42|5304.42|0
1628674280000|2021-08-11 09:31:20|5305.71|5305.71|5306.98|5306.98|5306.98|5306.98|5305.71|5305.71|0
1628674290000|2021-08-11 09:31:30|5307.02|5307.02|5307.02|5307.02|5307.02|5307.02|5307.02|5307.02|0
1628674320000|2021-08-11 09:32:00|5307.26|5307.26|5307.51|5307.51|5307.51|5307.51|5307.26|5307.26|0
1628674330000|2021-08-11 09:32:10|5307.27|5307.27|5307.03|5307.03|5307.27|5307.27|5306.81|5306.81|0
1628674340000|2021-08-11 09:32:20|5307.27|5307.27|5306.76|5306.76|5307.75|5307.75|5306.76|5306.76|0
1628674360000|2021-08-11 09:32:40|5306.54|5306.54|5305.96|5305.96|5306.54|5306.54|5305.72|5305.72|0
1628674380000|2021-08-11 09:33:00|5306.2|5306.2|5306.5|5306.5|5306.5|5306.5|5306.2|5306.2|0
1628674390000|2021-08-11 09:33:10|5306.02|5306.02|5306.02|5306.02|5306.02|5306.02|5305.2|5305.2|0
1628674400000|2021-08-11 09:33:20|5306.26|5306.26|5306.42|5306.42|5306.71|5306.71|5306.26|5306.26|0
1628674410000|2021-08-11 09:33:30|5306.13|5306.13|5306.13|5306.13|5306.13|5306.13|5306.13|5306.13|0
1628674420000|2021-08-11 09:33:40|5305.89|5305.89|5305.92|5305.92|5306.13|5306.13|5305.68|5305.68|0
1628674430000|2021-08-11 09:33:50|5305.89|5305.89|5305.32|5305.32|5305.89|5305.89|5305.32|5305.32|0
1628674440000|2021-08-11 09:34:00|5305.31|5305.31|5305.55|5305.55|5305.55|5305.55|5305.31|5305.31|0
1628674450000|2021-08-11 09:34:10|5305.31|5305.31|5305.09|5305.09|5305.31|5305.31|5305.09|5305.09|0
1628674470000|2021-08-11 09:34:30|5304.86|5304.86|5305.09|5305.09|5305.09|5305.09|5304.86|5304.86|0
1628674480000|2021-08-11 09:34:40|5304.86|5304.86|5304.86|5304.86|5304.86|5304.86|5304.86|5304.86|0
1628674490000|2021-08-11 09:34:50|5304.28|5304.28|5303.7|5303.7|5304.28|5304.28|5303.7|5303.7|0
1628674500000|2021-08-11 09:35:00|5304.28|5304.28|5304.28|5304.28|5304.28|5304.28|5304.28|5304.28|0
1628674520000|2021-08-11 09:35:20|5304.71|5304.71|5304.71|5304.71|5304.71|5304.71|5304.71|5304.71|0
1628674540000|2021-08-11 09:35:40|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|0
1628674550000|2021-08-11 09:35:50|5304.95|5304.95|5304.52|5304.52|5304.95|5304.95|5304.52|5304.52|0
1628674560000|2021-08-11 09:36:00|5304.51|5304.51|5305.14|5305.14|5305.14|5305.14|5304.27|5304.27|0
1628674570000|2021-08-11 09:36:10|5304.69|5304.69|5304.85|5304.85|5304.85|5304.85|5304.61|5304.61|0
1628674640000|2021-08-11 09:37:20|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|0
1628674660000|2021-08-11 09:37:40|5306|5306|5305.78|5305.78|5306|5306|5305.78|5305.78|0
1628674670000|2021-08-11 09:37:50|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|0
1628674680000|2021-08-11 09:38:00|5305.76|5305.76|5304.89|5304.89|5305.76|5305.76|5304.68|5304.68|0
1628674690000|2021-08-11 09:38:10|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|0
1628674720000|2021-08-11 09:38:40|5305.13|5305.13|5304.66|5304.66|5305.13|5305.13|5304.66|5304.66|0
1628674730000|2021-08-11 09:38:50|5305.11|5305.11|5305.11|5305.11|5305.35|5305.35|5305.11|5305.11|0
1628674750000|2021-08-11 09:39:10|5305.59|5305.59|5306.02|5306.02|5306.02|5306.02|5305.59|5305.59|0
1628674760000|2021-08-11 09:39:20|5306.26|5306.26|5306.26|5306.26|5306.26|5306.26|5306.26|5306.26|0
1628674770000|2021-08-11 09:39:30|5306.83|5306.83|5306.59|5306.59|5306.83|5306.83|5306.59|5306.59|0
1628674780000|2021-08-11 09:39:40|5306.81|5306.81|5307.5|5307.5|5307.74|5307.74|5306.81|5306.81|0
1628674790000|2021-08-11 09:39:50|5308.37|5308.37|5308.13|5308.13|5308.37|5308.37|5308.13|5308.13|0
1628674800000|2021-08-11 09:40:00|5308.37|5308.37|5308.37|5308.37|5308.37|5308.37|5308.37|5308.37|0
1628674820000|2021-08-11 09:40:20|5309.04|5309.04|5309.26|5309.26|5309.26|5309.26|5309.04|5309.04|0
1628674830000|2021-08-11 09:40:30|5309.02|5309.02|5309.26|5309.26|5309.26|5309.26|5309.02|5309.02|0
1628674840000|2021-08-11 09:40:40|5309.5|5309.5|5310.78|5310.78|5311.02|5311.02|5309.26|5309.26|0
1628674850000|2021-08-11 09:40:50|5310.49|5310.49|5309.8|5309.8|5310.49|5310.49|5309.8|5309.8|0
1628674860000|2021-08-11 09:41:00|5310.28|5310.28|5309.8|5309.8|5310.28|5310.28|5309.8|5309.8|0
1628674870000|2021-08-11 09:41:10|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|0
1628674890000|2021-08-11 09:41:30|5309.99|5309.99|5310.2|5310.2|5310.2|5310.2|5309.99|5309.99|0
1628674910000|2021-08-11 09:41:50|5310.42|5310.42|5310.71|5310.71|5310.71|5310.71|5310.42|5310.42|0
1628674930000|2021-08-11 09:42:10|5310.74|5310.74|5310.31|5310.31|5310.74|5310.74|5310.31|5310.31|0
1628674940000|2021-08-11 09:42:20|5309.61|5309.61|5308.92|5308.92|5309.61|5309.61|5308.92|5308.92|0
1628674950000|2021-08-11 09:42:30|5309.14|5309.14|5309.14|5309.14|5309.14|5309.14|5309.14|5309.14|0
1628674980000|2021-08-11 09:43:00|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|0
1628675000000|2021-08-11 09:43:20|5309.58|5309.58|5309.58|5309.58|5309.58|5309.58|5309.58|5309.58|0
1628675010000|2021-08-11 09:43:30|5308.9|5308.9|5309.48|5309.48|5309.48|5309.48|5308.9|5308.9|0
1628675020000|2021-08-11 09:43:40|5309.05|5309.05|5308.59|5308.59|5309.05|5309.05|5308.57|5308.57|0
1628675030000|2021-08-11 09:43:50|5308.37|5308.37|5309.33|5309.33|5309.33|5309.33|5308.37|5308.37|0
1628675040000|2021-08-11 09:44:00|5309.55|5309.55|5309.33|5309.33|5309.55|5309.55|5309.33|5309.33|0
1628675050000|2021-08-11 09:44:10|5309.12|5309.12|5308.37|5308.37|5309.12|5309.12|5308.37|5308.37|0
1628675060000|2021-08-11 09:44:20|5308.59|5308.59|5308.37|5308.37|5308.59|5308.59|5308.37|5308.37|0
1628675070000|2021-08-11 09:44:30|5308.16|5308.16|5307.18|5307.18|5308.16|5308.16|5307.18|5307.18|0
1628675080000|2021-08-11 09:44:40|5306.96|5306.96|5306.53|5306.53|5306.96|5306.96|5306.53|5306.53|0
1628675100000|2021-08-11 09:45:00|5305.95|5305.95|5304.81|5304.81|5305.95|5305.95|5304.81|5304.81|0
1628675110000|2021-08-11 09:45:10|5304.33|5304.33|5304.11|5304.11|5304.33|5304.33|5304.08|5304.08|0
1628675120000|2021-08-11 09:45:20|5304.33|5304.33|5304.56|5304.56|5304.56|5304.56|5304.33|5304.33|0
1628675140000|2021-08-11 09:45:40|5304.53|5304.53|5304.53|5304.53|5304.53|5304.53|5304.53|5304.53|0
1628675160000|2021-08-11 09:46:00|5303.52|5303.52|5302.27|5302.27|5303.52|5303.52|5302.27|5302.27|0
1628675170000|2021-08-11 09:46:10|5302.06|5302.06|5303.35|5303.35|5303.35|5303.35|5302.06|5302.06|0
1628675200000|2021-08-11 09:46:40|5303.78|5303.78|5303.08|5303.08|5303.78|5303.78|5303.08|5303.08|0
1628675210000|2021-08-11 09:46:50|5302.65|5302.65|5302.12|5302.12|5302.65|5302.65|5302.12|5302.12|0
1628675220000|2021-08-11 09:47:00|5302.36|5302.36|5302.36|5302.36|5302.36|5302.36|5302.36|5302.36|0
1628675240000|2021-08-11 09:47:20|5302.79|5302.79|5303.56|5303.56|5303.56|5303.56|5302.79|5302.79|0
1628675250000|2021-08-11 09:47:30|5303.32|5303.32|5303.32|5303.32|5303.32|5303.32|5303.32|5303.32|0
1628675260000|2021-08-11 09:47:40|5303.1|5303.1|5303.1|5303.1|5303.1|5303.1|5303.1|5303.1|0
1628675280000|2021-08-11 09:48:00|5302.89|5302.89|5302.89|5302.89|5302.89|5302.89|5302.89|5302.89|0
1628675290000|2021-08-11 09:48:10|5302.67|5302.67|5302.46|5302.46|5302.67|5302.67|5302.46|5302.46|0
1628675310000|2021-08-11 09:48:30|5302.45|5302.45|5302.45|5302.45|5302.45|5302.45|5302.45|5302.45|0
1628675320000|2021-08-11 09:48:40|5300.78|5300.78|5300.56|5300.56|5300.78|5300.78|5300.56|5300.56|0
1628675330000|2021-08-11 09:48:50|5298.25|5298.25|5297.4|5297.4|5298.25|5298.25|5297.34|5297.34|0
1628675340000|2021-08-11 09:49:00|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|0
1628675400000|2021-08-11 09:50:00|5297.38|5297.38|5297.36|5297.36|5297.38|5297.38|5297.36|5297.36|0
1628675410000|2021-08-11 09:50:10|5296.78|5296.78|5296.49|5296.49|5296.78|5296.78|5296.49|5296.49|0
1628675420000|2021-08-11 09:50:20|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|0
1628675430000|2021-08-11 09:50:30|5296.57|5296.57|5295.68|5295.68|5296.57|5296.57|5295.68|5295.68|0
1628675440000|2021-08-11 09:50:40|5295.71|5295.71|5295.42|5295.42|5295.71|5295.71|5295.42|5295.42|0
1628675450000|2021-08-11 09:50:50|5295.21|5295.21|5295.5|5295.5|5295.5|5295.5|5295.21|5295.21|0
1628675460000|2021-08-11 09:51:00|5295.21|5295.21|5294.25|5294.25|5295.21|5295.21|5294.25|5294.25|0
1628675490000|2021-08-11 09:51:30|5294.47|5294.47|5295.21|5295.21|5295.21|5295.21|5294.47|5294.47|0
1628675500000|2021-08-11 09:51:40|5295.69|5295.69|5295.69|5295.69|5295.69|5295.69|5295.69|5295.69|0
1628675510000|2021-08-11 09:51:50|5295.93|5295.93|5295.69|5295.69|5295.93|5295.93|5295.69|5295.69|0
1628675520000|2021-08-11 09:52:00|5295.98|5295.98|5295.98|5295.98|5295.98|5295.98|5295.98|5295.98|0
1628675540000|2021-08-11 09:52:20|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|0
1628675560000|2021-08-11 09:52:40|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|0
1628675570000|2021-08-11 09:52:50|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|0
1628675580000|2021-08-11 09:53:00|5295.45|5295.45|5294.47|5294.47|5295.45|5295.45|5294.47|5294.47|0
1628675600000|2021-08-11 09:53:20|5294.25|5294.25|5294.71|5294.71|5294.71|5294.71|5294.25|5294.25|0
1628675610000|2021-08-11 09:53:30|5294.42|5294.42|5293.46|5293.46|5294.42|5294.42|5292.88|5292.88|0
1628675620000|2021-08-11 09:53:40|5293.7|5293.7|5293.95|5293.95|5293.96|5293.96|5293.39|5293.39|0
1628675630000|2021-08-11 09:53:50|5294.24|5294.24|5294.96|5294.96|5294.96|5294.96|5294.24|5294.24|0
1628675650000|2021-08-11 09:54:10|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|0
1628675660000|2021-08-11 09:54:20|5295.53|5295.53|5294.57|5294.57|5295.53|5295.53|5294.57|5294.57|0
1628675670000|2021-08-11 09:54:30|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|0
1628675680000|2021-08-11 09:54:40|5293.69|5293.69|5292.71|5292.71|5293.69|5293.69|5292.71|5292.71|0
1628675690000|2021-08-11 09:54:50|5293|5293|5293|5293|5293|5293|5293|5293|0
1628675700000|2021-08-11 09:55:00|5293.29|5293.29|5292.78|5292.78|5293.29|5293.29|5292.78|5292.78|0
1628675710000|2021-08-11 09:55:10|5293.07|5293.07|5293.07|5293.07|5293.07|5293.07|5293.07|5293.07|0
1628675730000|2021-08-11 09:55:30|5292.78|5292.78|5293.07|5293.07|5293.07|5293.07|5292.78|5292.78|0
1628675740000|2021-08-11 09:55:40|5293.06|5293.06|5292.23|5292.23|5293.06|5293.06|5292.23|5292.23|0
1628675750000|2021-08-11 09:55:50|5292.66|5292.66|5292.66|5292.66|5292.66|5292.66|5292.66|5292.66|0
1628675770000|2021-08-11 09:56:10|5293.24|5293.24|5293.93|5293.93|5293.93|5293.93|5293.24|5293.24|0
1628675820000|2021-08-11 09:57:00|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|0
1628675840000|2021-08-11 09:57:20|5294.95|5294.95|5294.66|5294.66|5294.95|5294.95|5294.66|5294.66|0
1628675850000|2021-08-11 09:57:30|5294.44|5294.44|5293.68|5293.68|5294.44|5294.44|5293.68|5293.68|0
1628675860000|2021-08-11 09:57:40|5293.7|5293.7|5292.21|5292.21|5293.7|5293.7|5292.21|5292.21|0
1628675870000|2021-08-11 09:57:50|5292|5292|5292|5292|5292|5292|5292|5292|0
1628675880000|2021-08-11 09:58:00|5291.97|5291.97|5291.95|5291.95|5291.97|5291.97|5291.95|5291.95|0
1628675900000|2021-08-11 09:58:20|5292.19|5292.19|5292.64|5292.64|5292.64|5292.64|5292.19|5292.19|0
1628675930000|2021-08-11 09:58:50|5292.16|5292.16|5293.03|5293.03|5293.03|5293.03|5292.12|5292.12|0
1628675940000|2021-08-11 09:59:00|5293.61|5293.61|5293.89|5293.89|5293.89|5293.89|5293.61|5293.61|0
1628675950000|2021-08-11 09:59:10|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|0
1628675980000|2021-08-11 09:59:40|5294.12|5294.12|5294.12|5294.12|5294.12|5294.12|5294.12|5294.12|0
1628676000000|2021-08-11 10:00:00|5294.36|5294.36|5294.36|5294.36|5294.36|5294.36|5294.36|5294.36|0
1628676010000|2021-08-11 10:00:10|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|0
1628676020000|2021-08-11 10:00:20|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|0
1628676030000|2021-08-11 10:00:30|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|0
1628676040000|2021-08-11 10:00:40|5294.6|5294.6|5294.83|5294.83|5294.83|5294.83|5294.6|5294.6|0
1628676050000|2021-08-11 10:00:50|5295.26|5295.26|5297.04|5297.04|5297.04|5297.04|5295.26|5295.26|0
1628676060000|2021-08-11 10:01:00|5297.28|5297.28|5297.29|5297.29|5297.29|5297.29|5297.28|5297.28|0
1628676070000|2021-08-11 10:01:10|5297.72|5297.72|5298.88|5298.88|5298.88|5298.88|5297.72|5297.72|0
1628676080000|2021-08-11 10:01:20|5298.08|5298.08|5298.08|5298.08|5298.08|5298.08|5298.08|5298.08|0
1628676090000|2021-08-11 10:01:30|5297.63|5297.63|5297.34|5297.34|5297.63|5297.63|5297.34|5297.34|0
1628676100000|2021-08-11 10:01:40|5297.12|5297.12|5296.91|5296.91|5297.12|5297.12|5296.91|5296.91|0
1628676110000|2021-08-11 10:01:50|5296.33|5296.33|5296.62|5296.62|5296.62|5296.62|5296.33|5296.33|0
1628676120000|2021-08-11 10:02:00|5296.91|5296.91|5296.91|5296.91|5297.2|5297.2|5296.91|5296.91|0
1628676130000|2021-08-11 10:02:10|5297.15|5297.15|5298.96|5298.96|5298.96|5298.96|5297.15|5297.15|0
1628676160000|2021-08-11 10:02:40|5298.67|5298.67|5298.43|5298.43|5298.67|5298.67|5298.43|5298.43|0
1628676180000|2021-08-11 10:03:00|5298.64|5298.64|5299.12|5299.12|5299.12|5299.12|5298.64|5298.64|0
1628676190000|2021-08-11 10:03:10|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|0
1628676210000|2021-08-11 10:03:30|5299.1|5299.1|5299.32|5299.32|5299.32|5299.32|5299.1|5299.1|0
1628676220000|2021-08-11 10:03:40|5299.79|5299.79|5300.02|5300.02|5300.02|5300.02|5299.79|5299.79|0
1628676230000|2021-08-11 10:03:50|5300.6|5300.6|5300.89|5300.89|5300.89|5300.89|5300.6|5300.6|0
1628676240000|2021-08-11 10:04:00|5301.13|5301.13|5301.56|5301.56|5301.56|5301.56|5301.13|5301.13|0
1628676270000|2021-08-11 10:04:30|5301.34|5301.34|5301.16|5301.16|5301.34|5301.34|5301.13|5301.13|0
1628676290000|2021-08-11 10:04:50|5300.97|5300.97|5299.65|5299.65|5300.97|5300.97|5299.65|5299.65|0
1628676300000|2021-08-11 10:05:00|5299.17|5299.17|5299.17|5299.17|5299.17|5299.17|5299.17|5299.17|0
1628676320000|2021-08-11 10:05:20|5299.65|5299.65|5299.65|5299.65|5299.65|5299.65|5299.65|5299.65|0
1628676360000|2021-08-11 10:06:00|5299.94|5299.94|5301.12|5301.12|5301.12|5301.12|5299.94|5299.94|0
1628676370000|2021-08-11 10:06:10|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|0
1628676390000|2021-08-11 10:06:30|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|0
1628676410000|2021-08-11 10:06:50|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|0
1628676420000|2021-08-11 10:07:00|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|0
1628676440000|2021-08-11 10:07:20|5302.6|5302.6|5303.22|5303.22|5303.22|5303.22|5302.6|5302.6|0
1628676450000|2021-08-11 10:07:30|5303.44|5303.44|5303.48|5303.48|5303.48|5303.48|5303.44|5303.44|0
1628676460000|2021-08-11 10:07:40|5303.72|5303.72|5303.81|5303.81|5304.01|5304.01|5303.72|5303.72|0
1628676480000|2021-08-11 10:08:00|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|0
1628676490000|2021-08-11 10:08:10|5304.38|5304.38|5305.56|5305.56|5305.56|5305.56|5304.38|5304.38|0
1628676510000|2021-08-11 10:08:30|5305.85|5305.85|5306.9|5306.9|5307.33|5307.33|5305.85|5305.85|0
1628676520000|2021-08-11 10:08:40|5306.42|5306.42|5306.42|5306.42|5306.42|5306.42|5306.42|5306.42|0
1628676530000|2021-08-11 10:08:50|5305.61|5305.61|5305.4|5305.4|5305.61|5305.61|5305.18|5305.18|0
1628676540000|2021-08-11 10:09:00|5305.43|5305.43|5305.43|5305.43|5305.43|5305.43|5305.4|5305.4|0
1628676550000|2021-08-11 10:09:10|5305.45|5305.45|5305.21|5305.21|5305.45|5305.45|5305.21|5305.21|0
1628676560000|2021-08-11 10:09:20|5304.92|5304.92|5304.05|5304.05|5304.92|5304.92|5304.05|5304.05|0
1628676570000|2021-08-11 10:09:30|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|0
1628676580000|2021-08-11 10:09:40|5302.75|5302.75|5303.04|5303.04|5303.04|5303.04|5302.47|5302.47|0
1628676590000|2021-08-11 10:09:50|5302.09|5302.09|5302.09|5302.09|5302.09|5302.09|5302.09|5302.09|0
1628676600000|2021-08-11 10:10:00|5302.38|5302.38|5302.67|5302.67|5302.67|5302.67|5302.38|5302.38|0
1628676610000|2021-08-11 10:10:10|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|0
1628676620000|2021-08-11 10:10:20|5302.57|5302.57|5302.57|5302.57|5302.57|5302.57|5302.57|5302.57|0
1628676640000|2021-08-11 10:10:40|5303.26|5303.26|5303.04|5303.04|5303.26|5303.26|5303.04|5303.04|0
1628676660000|2021-08-11 10:11:00|5303.91|5303.91|5304.34|5304.34|5304.34|5304.34|5303.91|5303.91|0
1628676670000|2021-08-11 10:11:10|5304.63|5304.63|5304.63|5304.63|5304.63|5304.63|5304.63|5304.63|0
1628676700000|2021-08-11 10:11:40|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|0
1628676710000|2021-08-11 10:11:50|5304.64|5304.64|5304.64|5304.64|5304.64|5304.64|5304.64|5304.64|0
1628676750000|2021-08-11 10:12:30|5304.16|5304.16|5303.51|5303.51|5304.16|5304.16|5303.51|5303.51|0
1628676760000|2021-08-11 10:12:40|5304.37|5304.37|5304.64|5304.64|5304.85|5304.85|5304.37|5304.37|0
1628676770000|2021-08-11 10:12:50|5304.85|5304.85|5301.15|5301.15|5304.85|5304.85|5301.15|5301.15|0
1628676780000|2021-08-11 10:13:00|5300.46|5300.46|5295.69|5295.69|5300.46|5300.46|5294.92|5294.92|0
1628676790000|2021-08-11 10:13:10|5295.64|5295.64|5293.26|5293.26|5295.64|5295.64|5292.57|5292.57|0
1628676800000|2021-08-11 10:13:20|5293.55|5293.55|5293.26|5293.26|5293.55|5293.55|5293.26|5293.26|0
1628676810000|2021-08-11 10:13:30|5293.5|5293.5|5291.15|5291.15|5293.72|5293.72|5291.15|5291.15|0
1628676820000|2021-08-11 10:13:40|5291.34|5291.34|5291.49|5291.49|5291.49|5291.49|5290.62|5290.62|0
1628676830000|2021-08-11 10:13:50|5291.48|5291.48|5291.7|5291.7|5292.27|5292.27|5290.83|5290.83|0
1628676840000|2021-08-11 10:14:00|5291.98|5291.98|5287.53|5287.53|5291.98|5291.98|5287.53|5287.53|0
1628676850000|2021-08-11 10:14:10|5285.2|5285.2|5286.32|5286.32|5287.86|5287.86|5284.44|5284.44|0
1628676860000|2021-08-11 10:14:20|5286.34|5286.34|5286.1|5286.1|5286.57|5286.57|5286.1|5286.1|0
1628676870000|2021-08-11 10:14:30|5285.81|5285.81|5286.19|5286.19|5286.19|5286.19|5285.52|5285.52|0
1628676880000|2021-08-11 10:14:40|5286.24|5286.24|5286.6|5286.6|5286.6|5286.6|5286.02|5286.02|0
1628676890000|2021-08-11 10:14:50|5286.81|5286.81|5287.32|5287.32|5287.32|5287.32|5286.81|5286.81|0
1628676900000|2021-08-11 10:15:00|5287.29|5287.29|5287.69|5287.69|5287.91|5287.91|5287.29|5287.29|0
1628676910000|2021-08-11 10:15:10|5287.4|5287.4|5287.4|5287.4|5287.4|5287.4|5287.4|5287.4|0
1628676920000|2021-08-11 10:15:20|5287.69|5287.69|5287.69|5287.69|5287.69|5287.69|5287.69|5287.69|0
1628676930000|2021-08-11 10:15:30|5286.93|5286.93|5285.7|5285.7|5286.93|5286.93|5285.7|5285.7|0
1628676940000|2021-08-11 10:15:40|5285.69|5285.69|5283.13|5283.13|5285.69|5285.69|5283.13|5283.13|0
1628676950000|2021-08-11 10:15:50|5282.92|5282.92|5282.25|5282.25|5282.92|5282.92|5282.25|5282.25|0
1628676960000|2021-08-11 10:16:00|5282.01|5282.01|5281.99|5281.99|5282.01|5282.01|5281.77|5281.77|0
1628676970000|2021-08-11 10:16:10|5281.97|5281.97|5282.83|5282.83|5282.88|5282.88|5281.68|5281.68|0
1628676980000|2021-08-11 10:16:20|5283.31|5283.31|5284.05|5284.05|5284.27|5284.27|5283.31|5283.31|0
1628676990000|2021-08-11 10:16:30|5283.36|5283.36|5280.82|5280.82|5283.36|5283.36|5280.82|5280.82|0
1628677000000|2021-08-11 10:16:40|5281.06|5281.06|5281.58|5281.58|5281.58|5281.58|5280.84|5280.84|0
1628677010000|2021-08-11 10:16:50|5281.34|5281.34|5283.16|5283.16|5283.16|5283.16|5281.34|5281.34|0
1628677020000|2021-08-11 10:17:00|5283.37|5283.37|5283.4|5283.4|5283.4|5283.4|5282.94|5282.94|0
1628677030000|2021-08-11 10:17:10|5284.16|5284.16|5286.86|5286.86|5287.33|5287.33|5284.14|5284.14|0
1628677040000|2021-08-11 10:17:20|5286.28|5286.28|5288.32|5288.32|5288.32|5288.32|5284.87|5284.87|0
1628677050000|2021-08-11 10:17:30|5288.03|5288.03|5287.34|5287.34|5288.03|5288.03|5287.34|5287.34|0
1628677060000|2021-08-11 10:17:40|5287.63|5287.63|5289.38|5289.38|5289.38|5289.38|5287.63|5287.63|0
1628677080000|2021-08-11 10:18:00|5289.96|5289.96|5291.47|5291.47|5291.47|5291.47|5289.38|5289.38|0
1628677090000|2021-08-11 10:18:10|5291.76|5291.76|5291.87|5291.87|5293.43|5293.43|5291.76|5291.76|0
1628677100000|2021-08-11 10:18:20|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|0
1628677120000|2021-08-11 10:18:40|5291.15|5291.15|5290.86|5290.86|5291.15|5291.15|5290.86|5290.86|0
1628677130000|2021-08-11 10:18:50|5291.15|5291.15|5288.19|5288.19|5291.15|5291.15|5288.19|5288.19|0
1628677140000|2021-08-11 10:19:00|5287.98|5287.98|5288.89|5288.89|5288.89|5288.89|5287.98|5287.98|0
1628677160000|2021-08-11 10:19:20|5289.32|5289.32|5289.54|5289.54|5289.54|5289.54|5289.32|5289.32|0
1628677170000|2021-08-11 10:19:30|5289.77|5289.77|5289.81|5289.81|5289.81|5289.81|5289.77|5289.77|0
1628677180000|2021-08-11 10:19:40|5290.1|5290.1|5289.93|5289.93|5290.1|5290.1|5289.89|5289.89|0
1628677190000|2021-08-11 10:19:50|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|0
1628677200000|2021-08-11 10:20:00|5290.75|5290.75|5289.91|5289.91|5290.75|5290.75|5289.91|5289.91|0
1628677220000|2021-08-11 10:20:20|5290.49|5290.49|5290.68|5290.68|5290.68|5290.68|5290.2|5290.2|0
1628677240000|2021-08-11 10:20:40|5290.89|5290.89|5293.12|5293.12|5293.12|5293.12|5290.89|5290.89|0
1628677250000|2021-08-11 10:20:50|5292.35|5292.35|5290.84|5290.84|5292.35|5292.35|5290.84|5290.84|0
1628677260000|2021-08-11 10:21:00|5290.41|5290.41|5289.26|5289.26|5290.41|5290.41|5289.26|5289.26|0
1628677300000|2021-08-11 10:21:40|5289.25|5289.25|5289.23|5289.23|5289.25|5289.25|5289.23|5289.23|0
1628677310000|2021-08-11 10:21:50|5290.31|5290.31|5291.75|5291.75|5291.75|5291.75|5290.31|5290.31|0
1628677320000|2021-08-11 10:22:00|5291.74|5291.74|5291.74|5291.74|5291.74|5291.74|5291.74|5291.74|0
1628677330000|2021-08-11 10:22:10|5292.5|5292.5|5292.28|5292.28|5292.5|5292.5|5292.28|5292.28|0
1628677340000|2021-08-11 10:22:20|5292.07|5292.07|5291.85|5291.85|5292.28|5292.28|5291.85|5291.85|0
1628677350000|2021-08-11 10:22:30|5291.28|5291.28|5291.49|5291.49|5291.49|5291.49|5291.06|5291.06|0
1628677360000|2021-08-11 10:22:40|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|0
1628677370000|2021-08-11 10:22:50|5292.5|5292.5|5292.28|5292.28|5292.5|5292.5|5292.28|5292.28|0
1628677390000|2021-08-11 10:23:10|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|0
1628677400000|2021-08-11 10:23:20|5293.51|5293.51|5293.75|5293.75|5293.75|5293.75|5293.51|5293.51|0
1628677410000|2021-08-11 10:23:30|5293.76|5293.76|5293.53|5293.53|5293.77|5293.77|5293.53|5293.53|0
1628677450000|2021-08-11 10:24:10|5293.55|5293.55|5293.29|5293.29|5294.01|5294.01|5292.86|5292.86|0
1628677460000|2021-08-11 10:24:20|5292.64|5292.64|5291.06|5291.06|5292.64|5292.64|5290.58|5290.58|0
1628677470000|2021-08-11 10:24:30|5290.34|5290.34|5290.99|5290.99|5290.99|5290.99|5290.13|5290.13|0
1628677480000|2021-08-11 10:24:40|5290.56|5290.56|5290.56|5290.56|5290.56|5290.56|5290.56|5290.56|0
1628677500000|2021-08-11 10:25:00|5290.54|5290.54|5290.54|5290.54|5290.54|5290.54|5290.54|5290.54|0
1628677510000|2021-08-11 10:25:10|5290.53|5290.53|5289.88|5289.88|5290.53|5290.53|5289.88|5289.88|0
1628677540000|2021-08-11 10:25:40|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|0
1628677560000|2021-08-11 10:26:00|5289.15|5289.15|5288.17|5288.17|5289.15|5289.15|5288.17|5288.17|0
1628677570000|2021-08-11 10:26:10|5287.45|5287.45|5288.46|5288.46|5288.46|5288.46|5287.45|5287.45|0
1628677580000|2021-08-11 10:26:20|5288.67|5288.67|5288.17|5288.17|5288.67|5288.67|5288.17|5288.17|0
1628677590000|2021-08-11 10:26:30|5288.38|5288.38|5287.95|5287.95|5288.38|5288.38|5287.95|5287.95|0
1628677610000|2021-08-11 10:26:50|5288.17|5288.17|5287.43|5287.43|5288.17|5288.17|5287.43|5287.43|0
1628677620000|2021-08-11 10:27:00|5287.22|5287.22|5287.22|5287.22|5287.22|5287.22|5287.22|5287.22|0
1628677630000|2021-08-11 10:27:10|5287|5287|5285.85|5285.85|5287|5287|5285.85|5285.85|0
1628677660000|2021-08-11 10:27:40|5285.81|5285.81|5286.91|5286.91|5286.95|5286.95|5285.81|5285.81|0
1628677670000|2021-08-11 10:27:50|5286.62|5286.62|5286.62|5286.62|5286.84|5286.84|5286.62|5286.62|0
1628677680000|2021-08-11 10:28:00|5286.57|5286.57|5287.22|5287.22|5287.22|5287.22|5286.57|5286.57|0
1628677690000|2021-08-11 10:28:10|5287.8|5287.8|5287.33|5287.33|5287.8|5287.8|5287.33|5287.33|0
1628677700000|2021-08-11 10:28:20|5287.76|5287.76|5287.02|5287.02|5287.76|5287.76|5287.02|5287.02|0
1628677720000|2021-08-11 10:28:40|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|0
1628677730000|2021-08-11 10:28:50|5286.02|5286.02|5285.1|5285.1|5286.23|5286.23|5285.1|5285.1|0
1628677740000|2021-08-11 10:29:00|5285.81|5285.81|5287.08|5287.08|5287.08|5287.08|5285.81|5285.81|0
1628677750000|2021-08-11 10:29:10|5287.1|5287.1|5286.81|5286.81|5287.1|5287.1|5286.81|5286.81|0
1628677770000|2021-08-11 10:29:30|5286.52|5286.52|5286.3|5286.3|5286.52|5286.52|5286.3|5286.3|0
1628677790000|2021-08-11 10:29:50|5286.29|5286.29|5286.47|5286.47|5286.47|5286.47|5286.29|5286.29|0
1628677800000|2021-08-11 10:30:00|5286.69|5286.69|5286.98|5286.98|5286.98|5286.98|5286.69|5286.69|0
1628677820000|2021-08-11 10:30:20|5287.67|5287.67|5287.69|5287.69|5287.69|5287.69|5287.67|5287.67|0
1628677840000|2021-08-11 10:30:40|5287.73|5287.73|5287.73|5287.73|5287.73|5287.73|5287.73|5287.73|0
1628677850000|2021-08-11 10:30:50|5288.02|5288.02|5288.12|5288.12|5288.52|5288.52|5287.88|5287.88|0
1628677860000|2021-08-11 10:31:00|5288.15|5288.15|5288.15|5288.15|5288.15|5288.15|5288.15|5288.15|0
1628677870000|2021-08-11 10:31:10|5288.44|5288.44|5289.62|5289.62|5289.62|5289.62|5288.44|5288.44|0
1628677890000|2021-08-11 10:31:30|5289.59|5289.59|5289.59|5289.59|5289.59|5289.59|5289.59|5289.59|0
1628677900000|2021-08-11 10:31:40|5288.21|5288.21|5288.17|5288.17|5288.21|5288.21|5288.17|5288.17|0
1628677910000|2021-08-11 10:31:50|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|0
1628677940000|2021-08-11 10:32:20|5288.17|5288.17|5289.18|5289.18|5289.18|5289.18|5288.17|5288.17|0
1628677950000|2021-08-11 10:32:30|5289.22|5289.22|5289.32|5289.32|5289.32|5289.32|5289.22|5289.22|0
1628677980000|2021-08-11 10:33:00|5290.33|5290.33|5290.09|5290.09|5290.33|5290.33|5290.09|5290.09|0
1628678020000|2021-08-11 10:33:40|5289.81|5289.81|5289.81|5289.81|5289.81|5289.81|5289.59|5289.59|0
1628678030000|2021-08-11 10:33:50|5289.52|5289.52|5289.82|5289.82|5289.82|5289.82|5289.52|5289.52|0
1628678040000|2021-08-11 10:34:00|5290.11|5290.11|5290.11|5290.11|5290.11|5290.11|5290.11|5290.11|0
1628678060000|2021-08-11 10:34:20|5290.14|5290.14|5289.42|5289.42|5290.14|5290.14|5289.42|5289.42|0
1628678080000|2021-08-11 10:34:40|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|0
1628678100000|2021-08-11 10:35:00|5289.67|5289.67|5289.69|5289.69|5289.69|5289.69|5289.67|5289.67|0
1628678120000|2021-08-11 10:35:20|5289.62|5289.62|5289.33|5289.33|5289.62|5289.62|5289.33|5289.33|0
1628678130000|2021-08-11 10:35:30|5288.61|5288.61|5287.95|5287.95|5288.61|5288.61|5287.89|5287.89|0
1628678150000|2021-08-11 10:35:50|5287.66|5287.66|5287.35|5287.35|5287.66|5287.66|5286.65|5286.65|0
1628678160000|2021-08-11 10:36:00|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|0
1628678170000|2021-08-11 10:36:10|5287.74|5287.74|5287.8|5287.8|5287.8|5287.8|5287.74|5287.74|0
1628678180000|2021-08-11 10:36:20|5287.59|5287.59|5287.37|5287.37|5287.59|5287.59|5287.37|5287.37|0
1628678190000|2021-08-11 10:36:30|5287.8|5287.8|5287.11|5287.11|5287.8|5287.8|5287.11|5287.11|0
1628678200000|2021-08-11 10:36:40|5286.82|5286.82|5286.61|5286.61|5286.82|5286.82|5286.61|5286.61|0
1628678210000|2021-08-11 10:36:50|5286.18|5286.18|5285.89|5285.89|5286.18|5286.18|5285.89|5285.89|0
1628678220000|2021-08-11 10:37:00|5285.88|5285.88|5285.91|5285.91|5285.91|5285.91|5285.88|5285.88|0
1628678230000|2021-08-11 10:37:10|5286.2|5286.2|5286.44|5286.44|5286.66|5286.66|5286.2|5286.2|0
1628678240000|2021-08-11 10:37:20|5286.23|5286.23|5286.01|5286.01|5286.23|5286.23|5286.01|5286.01|0
1628678250000|2021-08-11 10:37:30|5286.44|5286.44|5286.65|5286.65|5286.67|5286.67|5286.44|5286.44|0
1628678260000|2021-08-11 10:37:40|5286.57|5286.57|5286.57|5286.57|5286.57|5286.57|5286.53|5286.53|0
1628678270000|2021-08-11 10:37:50|5286.6|5286.6|5286.56|5286.56|5286.64|5286.64|5286.56|5286.56|0
1628678280000|2021-08-11 10:38:00|5286.85|5286.85|5286.91|5286.91|5286.91|5286.91|5286.85|5286.85|0
1628678290000|2021-08-11 10:38:10|5286.92|5286.92|5286.91|5286.91|5286.94|5286.94|5286.89|5286.89|0
1628678300000|2021-08-11 10:38:20|5286.95|5286.95|5288.55|5288.55|5288.57|5288.57|5286.95|5286.95|0
1628678310000|2021-08-11 10:38:30|5288.33|5288.33|5288.62|5288.62|5288.62|5288.62|5288.33|5288.33|0
1628678320000|2021-08-11 10:38:40|5288.33|5288.33|5288.62|5288.62|5288.62|5288.62|5288.33|5288.33|0
1628678330000|2021-08-11 10:38:50|5288.91|5288.91|5289.2|5289.2|5289.2|5289.2|5288.91|5288.91|0
1628678340000|2021-08-11 10:39:00|5289.21|5289.21|5288.92|5288.92|5289.21|5289.21|5288.92|5288.92|0
1628678350000|2021-08-11 10:39:10|5289.35|5289.35|5289.35|5289.35|5289.35|5289.35|5289.35|5289.35|0
1628678360000|2021-08-11 10:39:20|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|0
1628678370000|2021-08-11 10:39:30|5289.21|5289.21|5288.78|5288.78|5289.21|5289.21|5288.78|5288.78|0
1628678380000|2021-08-11 10:39:40|5288.99|5288.99|5289.69|5289.69|5289.69|5289.69|5288.78|5288.78|0
1628678390000|2021-08-11 10:39:50|5289.47|5289.47|5288.94|5288.94|5289.69|5289.69|5288.54|5288.54|0
1628678400000|2021-08-11 10:40:00|5288.3|5288.3|5288.08|5288.08|5288.3|5288.3|5287.77|5287.77|0
1628678410000|2021-08-11 10:40:10|5288.06|5288.06|5288.06|5288.06|5288.06|5288.06|5288.06|5288.06|0
1628678430000|2021-08-11 10:40:30|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|0
1628678440000|2021-08-11 10:40:40|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|0
1628678450000|2021-08-11 10:40:50|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.27|5288.27|0
1628678460000|2021-08-11 10:41:00|5288.27|5288.27|5287.98|5287.98|5288.27|5288.27|5287.98|5287.98|0
1628678470000|2021-08-11 10:41:10|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|0
1628678480000|2021-08-11 10:41:20|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|0
1628678490000|2021-08-11 10:41:30|5287.19|5287.19|5287.17|5287.17|5287.19|5287.19|5287.17|5287.17|0
1628678500000|2021-08-11 10:41:40|5287.19|5287.19|5287.26|5287.26|5287.48|5287.48|5287.05|5287.05|0
1628678510000|2021-08-11 10:41:50|5287.55|5287.55|5287.55|5287.55|5287.55|5287.55|5287.55|5287.55|0
1628678530000|2021-08-11 10:42:10|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|0
1628678540000|2021-08-11 10:42:20|5287.6|5287.6|5287.82|5287.82|5287.82|5287.82|5287.6|5287.6|0
1628678550000|2021-08-11 10:42:30|5288.25|5288.25|5288.04|5288.04|5288.25|5288.25|5288.04|5288.04|0
1628678580000|2021-08-11 10:43:00|5288.32|5288.32|5288.32|5288.32|5288.32|5288.32|5288.32|5288.32|0
1628678600000|2021-08-11 10:43:20|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|0
1628678630000|2021-08-11 10:43:50|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|0
1628678650000|2021-08-11 10:44:10|5289.06|5289.06|5289.06|5289.06|5289.06|5289.06|5289.06|5289.06|0
1628678660000|2021-08-11 10:44:20|5289.54|5289.54|5290.4|5290.4|5290.4|5290.4|5289.54|5289.54|0
1628678670000|2021-08-11 10:44:30|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|0
1628678680000|2021-08-11 10:44:40|5290.12|5290.12|5290.12|5290.12|5290.15|5290.15|5290.12|5290.12|0
1628678690000|2021-08-11 10:44:50|5289.88|5289.88|5289.89|5289.89|5289.89|5289.89|5289.88|5289.88|0
1628678700000|2021-08-11 10:45:00|5289.67|5289.67|5289.77|5289.77|5289.99|5289.99|5289.46|5289.46|0
1628678710000|2021-08-11 10:45:10|5289.81|5289.81|5287.56|5287.56|5289.83|5289.83|5287.56|5287.56|0
1628678720000|2021-08-11 10:45:20|5287.59|5287.59|5287.59|5287.59|5287.59|5287.59|5287.56|5287.56|0
1628678730000|2021-08-11 10:45:30|5288.07|5288.07|5288.1|5288.1|5288.1|5288.1|5288.07|5288.07|0
1628678750000|2021-08-11 10:45:50|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|0
1628678760000|2021-08-11 10:46:00|5287.79|5287.79|5287.78|5287.78|5287.79|5287.79|5287.78|5287.78|0
1628678770000|2021-08-11 10:46:10|5287.49|5287.49|5287.46|5287.46|5287.49|5287.49|5287.46|5287.46|0
1628678780000|2021-08-11 10:46:20|5287.45|5287.45|5287.45|5287.45|5287.45|5287.45|5287.45|5287.45|0
1628678790000|2021-08-11 10:46:30|5286.97|5286.97|5285.91|5285.91|5286.97|5286.97|5285.91|5285.91|0
1628678800000|2021-08-11 10:46:40|5286.2|5286.2|5286.27|5286.27|5286.27|5286.27|5286.2|5286.2|0
1628678810000|2021-08-11 10:46:50|5286.23|5286.23|5286.22|5286.22|5286.23|5286.23|5286.22|5286.22|0
1628678820000|2021-08-11 10:47:00|5285.93|5285.93|5286.04|5286.04|5286.04|5286.04|5285.81|5285.81|0
1628678830000|2021-08-11 10:47:10|5286.33|5286.33|5286.59|5286.59|5286.76|5286.76|5286.33|5286.33|0
1628678840000|2021-08-11 10:47:20|5286.61|5286.61|5286.63|5286.63|5286.77|5286.77|5286.53|5286.53|0
1628678850000|2021-08-11 10:47:30|5286.61|5286.61|5286.57|5286.57|5286.61|5286.61|5286.57|5286.57|0
1628678860000|2021-08-11 10:47:40|5286.65|5286.65|5286.45|5286.45|5286.69|5286.69|5286.45|5286.45|0
1628678870000|2021-08-11 10:47:50|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|0
1628678880000|2021-08-11 10:48:00|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|0
1628678890000|2021-08-11 10:48:10|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|0
1628678900000|2021-08-11 10:48:20|5286.1|5286.1|5285.77|5285.77|5286.1|5286.1|5285.77|5285.77|0
1628678910000|2021-08-11 10:48:30|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|0
1628678930000|2021-08-11 10:48:50|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|0
1628678950000|2021-08-11 10:49:10|5285.52|5285.52|5285.3|5285.3|5285.52|5285.52|5285.3|5285.3|0
1628678960000|2021-08-11 10:49:20|5285.01|5285.01|5285.01|5285.01|5285.01|5285.01|5285.01|5285.01|0
1628678990000|2021-08-11 10:49:50|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|0
1628679010000|2021-08-11 10:50:10|5284.06|5284.06|5284.14|5284.14|5284.14|5284.14|5284.06|5284.06|0
1628679040000|2021-08-11 10:50:40|5284.16|5284.16|5284.18|5284.18|5284.18|5284.18|5284.16|5284.16|0
1628679060000|2021-08-11 10:51:00|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|0
1628679080000|2021-08-11 10:51:20|5283.81|5283.81|5283.81|5283.81|5283.81|5283.81|5283.81|5283.81|0
1628679100000|2021-08-11 10:51:40|5283.53|5283.53|5283.53|5283.53|5283.53|5283.53|5283.53|5283.53|0
1628679110000|2021-08-11 10:51:50|5283.29|5283.29|5283.31|5283.31|5283.31|5283.31|5283.29|5283.29|0
1628679160000|2021-08-11 10:52:40|5284|5284|5284.21|5284.21|5284.21|5284.21|5284|5284|0
1628679180000|2021-08-11 10:53:00|5284.93|5284.93|5285.94|5285.94|5285.94|5285.94|5284.93|5284.93|0
1628679210000|2021-08-11 10:53:30|5286.23|5286.23|5285.94|5285.94|5286.23|5286.23|5285.94|5285.94|0
1628679220000|2021-08-11 10:53:40|5285.22|5285.22|5284.79|5284.79|5285.22|5285.22|5284.79|5284.79|0
1628679230000|2021-08-11 10:53:50|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|0
1628679250000|2021-08-11 10:54:10|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|0
1628679260000|2021-08-11 10:54:20|5284.22|5284.22|5283.66|5283.66|5284.22|5284.22|5283.64|5283.64|0
1628679280000|2021-08-11 10:54:40|5283.37|5283.37|5283.16|5283.16|5283.37|5283.37|5283.16|5283.16|0
1628679300000|2021-08-11 10:55:00|5282.94|5282.94|5282.94|5282.94|5282.94|5282.94|5282.94|5282.94|0
1628679310000|2021-08-11 10:55:10|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|0
1628679330000|2021-08-11 10:55:30|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|0
1628679340000|2021-08-11 10:55:40|5282.58|5282.58|5280.93|5280.93|5282.58|5282.58|5280.93|5280.93|0
1628679350000|2021-08-11 10:55:50|5281.15|5281.15|5281.15|5281.15|5281.15|5281.15|5281.15|5281.15|0
1628679370000|2021-08-11 10:56:10|5281.2|5281.2|5281.63|5281.63|5281.63|5281.63|5281.17|5281.17|0
1628679380000|2021-08-11 10:56:20|5281.64|5281.64|5282.14|5282.14|5282.14|5282.14|5281.64|5281.64|0
1628679390000|2021-08-11 10:56:30|5282.71|5282.71|5282.71|5282.71|5282.71|5282.71|5282.71|5282.71|0
1628679400000|2021-08-11 10:56:40|5281.97|5281.97|5281.76|5281.76|5281.97|5281.97|5281.76|5281.76|0
1628679410000|2021-08-11 10:56:50|5281.54|5281.54|5280.51|5280.51|5281.54|5281.54|5280.27|5280.27|0
1628679430000|2021-08-11 10:57:10|5280.5|5280.5|5280.18|5280.18|5280.5|5280.5|5280.18|5280.18|0
1628679440000|2021-08-11 10:57:20|5280.39|5280.39|5279.92|5279.92|5280.39|5280.39|5279.92|5279.92|0
1628679450000|2021-08-11 10:57:30|5279.93|5279.93|5279.64|5279.64|5279.93|5279.93|5279.64|5279.64|0
1628679460000|2021-08-11 10:57:40|5279.06|5279.06|5279.11|5279.11|5279.11|5279.11|5277.84|5277.84|0
1628679470000|2021-08-11 10:57:50|5278.53|5278.53|5278.81|5278.81|5278.81|5278.81|5278.53|5278.53|0
1628679480000|2021-08-11 10:58:00|5278.8|5278.8|5278.78|5278.78|5278.8|5278.8|5278.78|5278.78|0
1628679500000|2021-08-11 10:58:20|5278.8|5278.8|5278.8|5278.8|5278.8|5278.8|5278.8|5278.8|0
1628679520000|2021-08-11 10:58:40|5278.58|5278.58|5277.72|5277.72|5278.58|5278.58|5277.72|5277.72|0
1628679530000|2021-08-11 10:58:50|5277.48|5277.48|5277.26|5277.26|5277.48|5277.48|5277.26|5277.26|0
1628679540000|2021-08-11 10:59:00|5277.55|5277.55|5277.6|5277.6|5277.84|5277.84|5277.55|5277.55|0
1628679570000|2021-08-11 10:59:30|5277.58|5277.58|5279.11|5279.11|5279.11|5279.11|5277.58|5277.58|0
1628679580000|2021-08-11 10:59:40|5279.33|5279.33|5279.07|5279.07|5279.35|5279.35|5279.07|5279.07|0
1628679600000|2021-08-11 11:00:00|5279.36|5279.36|5279.66|5279.66|5279.89|5279.89|5279.34|5279.34|0
1628679620000|2021-08-11 11:00:20|5280.48|5280.48|5280.69|5280.69|5280.69|5280.69|5280.48|5280.48|0
1628679630000|2021-08-11 11:00:30|5280.45|5280.45|5280.52|5280.52|5280.52|5280.52|5279.94|5279.94|0
1628679640000|2021-08-11 11:00:40|5280.28|5280.28|5279.77|5279.77|5280.28|5280.28|5279.77|5279.77|0
1628679650000|2021-08-11 11:00:50|5280.21|5280.21|5281.29|5281.29|5281.29|5281.29|5280.21|5280.21|0
1628679660000|2021-08-11 11:01:00|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|0
1628679670000|2021-08-11 11:01:10|5281.1|5281.1|5280.83|5280.83|5281.1|5281.1|5280.81|5280.81|0
1628679680000|2021-08-11 11:01:20|5280.8|5280.8|5281.04|5281.04|5281.04|5281.04|5280.8|5280.8|0
1628679690000|2021-08-11 11:01:30|5280.75|5280.75|5281.04|5281.04|5281.04|5281.04|5280.75|5280.75|0
1628679700000|2021-08-11 11:01:40|5281.33|5281.33|5282.38|5282.38|5282.38|5282.38|5281.33|5281.33|0
1628679710000|2021-08-11 11:01:50|5282.42|5282.42|5282.9|5282.9|5282.9|5282.9|5282.42|5282.42|0
1628679720000|2021-08-11 11:02:00|5282.94|5282.94|5282.96|5282.96|5283.51|5283.51|5282.94|5282.94|0
1628679730000|2021-08-11 11:02:10|5282.53|5282.53|5282.53|5282.53|5282.53|5282.53|5282.53|5282.53|0
1628679740000|2021-08-11 11:02:20|5282.24|5282.24|5282.24|5282.24|5282.24|5282.24|5282.24|5282.24|0
1628679750000|2021-08-11 11:02:30|5282.72|5282.72|5282.72|5282.72|5282.72|5282.72|5282.72|5282.72|0
1628679760000|2021-08-11 11:02:40|5282.43|5282.43|5282.14|5282.14|5282.43|5282.43|5282.14|5282.14|0
1628679770000|2021-08-11 11:02:50|5281.42|5281.42|5281.03|5281.03|5281.42|5281.42|5280.99|5280.99|0
1628679780000|2021-08-11 11:03:00|5281.32|5281.32|5281.38|5281.38|5281.38|5281.38|5281.32|5281.32|0
1628679800000|2021-08-11 11:03:20|5281.32|5281.32|5281.34|5281.34|5281.35|5281.35|5281.32|5281.32|0
1628679810000|2021-08-11 11:03:30|5281.57|5281.57|5281.57|5281.57|5281.57|5281.57|5281.57|5281.57|0
1628679820000|2021-08-11 11:03:40|5281.86|5281.86|5282.8|5282.8|5282.8|5282.8|5281.86|5281.86|0
1628679850000|2021-08-11 11:04:10|5282.51|5282.51|5284.26|5284.26|5284.26|5284.26|5282.22|5282.22|0
1628679860000|2021-08-11 11:04:20|5284.3|5284.3|5284.3|5284.3|5284.3|5284.3|5284.3|5284.3|0
1628679870000|2021-08-11 11:04:30|5284.34|5284.34|5284.12|5284.12|5284.34|5284.34|5284.12|5284.12|0
1628679890000|2021-08-11 11:04:50|5283.26|5283.26|5281.85|5281.85|5283.26|5283.26|5281.85|5281.85|0
1628679900000|2021-08-11 11:05:00|5281.86|5281.86|5281.87|5281.87|5281.9|5281.9|5281.83|5281.83|0
1628679910000|2021-08-11 11:05:10|5282.16|5282.16|5282.16|5282.16|5282.16|5282.16|5282.16|5282.16|0
1628679950000|2021-08-11 11:05:50|5281.36|5281.36|5281.36|5281.36|5281.36|5281.36|5281.36|5281.36|0
1628679960000|2021-08-11 11:06:00|5281.13|5281.13|5282.35|5282.35|5282.35|5282.35|5281.13|5281.13|0
1628679970000|2021-08-11 11:06:10|5282.13|5282.13|5282.35|5282.35|5282.35|5282.35|5282.13|5282.13|0
1628679980000|2021-08-11 11:06:20|5282.64|5282.64|5284.74|5284.74|5284.95|5284.95|5282.64|5282.64|0
1628679990000|2021-08-11 11:06:30|5284.02|5284.02|5283.81|5283.81|5284.02|5284.02|5283.81|5283.81|0
1628680000000|2021-08-11 11:06:40|5283.84|5283.84|5283.41|5283.41|5283.84|5283.84|5283.41|5283.41|0
1628680050000|2021-08-11 11:07:30|5283.19|5283.19|5282.71|5282.71|5283.19|5283.19|5282.71|5282.71|0
1628680060000|2021-08-11 11:07:40|5282.74|5282.74|5282.95|5282.95|5282.95|5282.95|5282.74|5282.74|0
1628680070000|2021-08-11 11:07:50|5282.74|5282.74|5282.74|5282.74|5282.74|5282.74|5282.74|5282.74|0
1628680090000|2021-08-11 11:08:10|5281.87|5281.87|5282.59|5282.59|5282.59|5282.59|5281.87|5281.87|0
1628680100000|2021-08-11 11:08:20|5282.83|5282.83|5283.86|5283.86|5283.86|5283.86|5282.83|5282.83|0
1628680110000|2021-08-11 11:08:30|5283.82|5283.82|5283.82|5283.82|5283.82|5283.82|5283.82|5283.82|0
1628680160000|2021-08-11 11:09:20|5283.6|5283.6|5283.12|5283.12|5283.6|5283.6|5283.12|5283.12|0
1628680170000|2021-08-11 11:09:30|5282.91|5282.91|5282.62|5282.62|5282.91|5282.91|5282.62|5282.62|0
1628680200000|2021-08-11 11:10:00|5282.33|5282.33|5281.9|5281.9|5282.33|5282.33|5281.9|5281.9|0
1628680220000|2021-08-11 11:10:20|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|0
1628680230000|2021-08-11 11:10:30|5281.83|5281.83|5281.32|5281.32|5281.83|5281.83|5281.32|5281.32|0
1628680240000|2021-08-11 11:10:40|5281.75|5281.75|5282.33|5282.33|5282.33|5282.33|5281.75|5281.75|0
1628680260000|2021-08-11 11:11:00|5282.62|5282.62|5282.33|5282.33|5282.62|5282.62|5282.33|5282.33|0
1628680270000|2021-08-11 11:11:10|5281.88|5281.88|5281.88|5281.88|5281.88|5281.88|5281.88|5281.88|0
1628680280000|2021-08-11 11:11:20|5282.09|5282.09|5282.57|5282.57|5282.57|5282.57|5282.09|5282.09|0
1628680300000|2021-08-11 11:11:40|5282.61|5282.61|5283.04|5283.04|5283.04|5283.04|5282.61|5282.61|0
1628680310000|2021-08-11 11:11:50|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|0
1628680340000|2021-08-11 11:12:20|5283.11|5283.11|5282.53|5282.53|5283.11|5283.11|5282.53|5282.53|0
1628680350000|2021-08-11 11:12:30|5282.82|5282.82|5282.61|5282.61|5282.82|5282.82|5282.61|5282.61|0
1628680360000|2021-08-11 11:12:40|5283.04|5283.04|5283.04|5283.04|5283.04|5283.04|5283.04|5283.04|0
1628680370000|2021-08-11 11:12:50|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|0
1628680380000|2021-08-11 11:13:00|5283.8|5283.8|5283.73|5283.73|5284.55|5284.55|5283.73|5283.73|0
1628680390000|2021-08-11 11:13:10|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|0
1628680410000|2021-08-11 11:13:30|5284.31|5284.31|5284.31|5284.31|5284.31|5284.31|5284.31|5284.31|0
1628680430000|2021-08-11 11:13:50|5283.73|5283.73|5284.02|5284.02|5284.02|5284.02|5283.73|5283.73|0
1628680440000|2021-08-11 11:14:00|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|0
1628680450000|2021-08-11 11:14:10|5284.12|5284.12|5284.12|5284.12|5284.12|5284.12|5284.12|5284.12|0
1628680470000|2021-08-11 11:14:30|5284.1|5284.1|5284.1|5284.1|5284.1|5284.1|5284.1|5284.1|0
1628680490000|2021-08-11 11:14:50|5285.82|5285.82|5286.53|5286.53|5286.53|5286.53|5285.82|5285.82|0
1628680500000|2021-08-11 11:15:00|5286.32|5286.32|5285.24|5285.24|5286.32|5286.32|5285.24|5285.24|0
1628680530000|2021-08-11 11:15:30|5284.52|5284.52|5285.48|5285.48|5285.48|5285.48|5284.52|5284.52|0
1628680540000|2021-08-11 11:15:40|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|0
1628680550000|2021-08-11 11:15:50|5285.48|5285.48|5285.91|5285.91|5285.91|5285.91|5285.48|5285.48|0
1628680560000|2021-08-11 11:16:00|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|0
1628680570000|2021-08-11 11:16:10|5286.27|5286.27|5286.49|5286.49|5286.49|5286.49|5286.27|5286.27|0
1628680590000|2021-08-11 11:16:30|5286.78|5286.78|5287.49|5287.49|5287.49|5287.49|5286.78|5286.78|0
1628680600000|2021-08-11 11:16:40|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|0
1628680650000|2021-08-11 11:17:30|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|0
1628680700000|2021-08-11 11:18:20|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|0
1628680720000|2021-08-11 11:18:40|5287.12|5287.12|5286.66|5286.66|5287.12|5287.12|5286.66|5286.66|0
1628680730000|2021-08-11 11:18:50|5286.37|5286.37|5285.96|5285.96|5286.37|5286.37|5285.94|5285.94|0
1628680750000|2021-08-11 11:19:10|5286.17|5286.17|5286.39|5286.39|5286.39|5286.39|5286.17|5286.17|0
1628680760000|2021-08-11 11:19:20|5286.37|5286.37|5286.36|5286.36|5286.37|5286.37|5286.36|5286.36|0
1628680770000|2021-08-11 11:19:30|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|0
1628680780000|2021-08-11 11:19:40|5286.36|5286.36|5286.36|5286.36|5286.36|5286.36|5286.36|5286.36|0
1628680810000|2021-08-11 11:20:10|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|0
1628680820000|2021-08-11 11:20:20|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|0
1628680830000|2021-08-11 11:20:30|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|0
1628680890000|2021-08-11 11:21:30|5285.72|5285.72|5285.72|5285.72|5285.72|5285.72|5285.72|5285.72|0
1628680920000|2021-08-11 11:22:00|5285.74|5285.74|5284.88|5284.88|5285.74|5285.74|5284.88|5284.88|0
1628680930000|2021-08-11 11:22:10|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|0
1628680950000|2021-08-11 11:22:30|5285.53|5285.53|5285.74|5285.74|5285.74|5285.74|5285.53|5285.53|0
1628680960000|2021-08-11 11:22:40|5285.5|5285.5|5284.93|5284.93|5285.5|5285.5|5284.93|5284.93|0
1628681000000|2021-08-11 11:23:20|5285.22|5285.22|5284.56|5284.56|5285.22|5285.22|5284.56|5284.56|0
1628681010000|2021-08-11 11:23:30|5283.98|5283.98|5283.5|5283.5|5283.98|5283.98|5283.5|5283.5|0
1628681040000|2021-08-11 11:24:00|5283.21|5283.21|5283.21|5283.21|5283.21|5283.21|5283.21|5283.21|0
1628681070000|2021-08-11 11:24:30|5283.19|5283.19|5283.17|5283.17|5283.19|5283.19|5283.17|5283.17|0
1628681080000|2021-08-11 11:24:40|5283.45|5283.45|5283.89|5283.89|5283.89|5283.89|5283.45|5283.45|0
1628681100000|2021-08-11 11:25:00|5283.87|5283.87|5284.45|5284.45|5284.45|5284.45|5283.87|5283.87|0
1628681120000|2021-08-11 11:25:20|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|0
1628681130000|2021-08-11 11:25:30|5283.81|5283.81|5283.77|5283.77|5283.81|5283.81|5283.77|5283.77|0
1628681150000|2021-08-11 11:25:50|5283.55|5283.55|5283.55|5283.55|5283.55|5283.55|5283.55|5283.55|0
1628681190000|2021-08-11 11:26:30|5283.99|5283.99|5283.99|5283.99|5283.99|5283.99|5283.99|5283.99|0
1628681210000|2021-08-11 11:26:50|5284.22|5284.22|5284.22|5284.22|5284.22|5284.22|5284.22|5284.22|0
1628681230000|2021-08-11 11:27:10|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|0
1628681250000|2021-08-11 11:27:30|5285.02|5285.02|5285.31|5285.31|5285.31|5285.31|5285.02|5285.02|0
1628681280000|2021-08-11 11:28:00|5285.09|5285.09|5285.09|5285.09|5285.09|5285.09|5285.09|5285.09|0
1628681290000|2021-08-11 11:28:10|5284.88|5284.88|5284.88|5284.88|5284.88|5284.88|5284.88|5284.88|0
1628681300000|2021-08-11 11:28:20|5283.97|5283.97|5283.64|5283.64|5283.97|5283.97|5283.42|5283.42|0
1628681310000|2021-08-11 11:28:30|5283.86|5283.86|5283.42|5283.42|5284.55|5284.55|5283.42|5283.42|0
1628681320000|2021-08-11 11:28:40|5283.64|5283.64|5282.82|5282.82|5283.64|5283.64|5282.82|5282.82|0
1628681330000|2021-08-11 11:28:50|5282.61|5282.61|5281.89|5281.89|5282.61|5282.61|5281.89|5281.89|0
1628681340000|2021-08-11 11:29:00|5281.67|5281.67|5281.19|5281.19|5281.89|5281.89|5281.16|5281.16|0
1628681350000|2021-08-11 11:29:10|5281.65|5281.65|5282.34|5282.34|5282.34|5282.34|5281.65|5281.65|0
1628681360000|2021-08-11 11:29:20|5282.55|5282.55|5282.55|5282.55|5282.55|5282.55|5282.55|5282.55|0
1628681370000|2021-08-11 11:29:30|5282.34|5282.34|5282.34|5282.34|5282.34|5282.34|5282.34|5282.34|0
1628681380000|2021-08-11 11:29:40|5282.12|5282.12|5281.17|5281.17|5282.12|5282.12|5281.17|5281.17|0
1628681410000|2021-08-11 11:30:10|5282.1|5282.1|5282.63|5282.63|5282.63|5282.63|5282.1|5282.1|0
1628681420000|2021-08-11 11:30:20|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|0
1628681430000|2021-08-11 11:30:30|5282.59|5282.59|5280.7|5280.7|5282.59|5282.59|5280.41|5280.41|0
1628681440000|2021-08-11 11:30:40|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|0
1628681460000|2021-08-11 11:31:00|5280.44|5280.44|5280.01|5280.01|5280.44|5280.44|5280.01|5280.01|0
1628681470000|2021-08-11 11:31:10|5279.72|5279.72|5279.5|5279.5|5279.72|5279.72|5279.5|5279.5|0
1628681480000|2021-08-11 11:31:20|5278.79|5278.79|5278.79|5278.79|5278.79|5278.79|5278.79|5278.79|0
1628681490000|2021-08-11 11:31:30|5278.5|5278.5|5278.5|5278.5|5278.5|5278.5|5278.5|5278.5|0
1628681520000|2021-08-11 11:32:00|5278.28|5278.28|5278.07|5278.07|5278.28|5278.28|5278.07|5278.07|0
1628681540000|2021-08-11 11:32:20|5278.08|5278.08|5278.08|5278.08|5278.08|5278.08|5277.79|5277.79|0
1628681580000|2021-08-11 11:33:00|5278.01|5278.01|5278.01|5278.01|5278.01|5278.01|5278.01|5278.01|0
1628681590000|2021-08-11 11:33:10|5277.72|5277.72|5277.51|5277.51|5277.72|5277.72|5277.51|5277.51|0
1628681600000|2021-08-11 11:33:20|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|0
1628681620000|2021-08-11 11:33:40|5277.27|5277.27|5277.27|5277.27|5277.27|5277.27|5277.27|5277.27|0
1628681630000|2021-08-11 11:33:50|5277.23|5277.23|5277.19|5277.19|5277.23|5277.23|5277.19|5277.19|0
1628681640000|2021-08-11 11:34:00|5276.98|5276.98|5277.12|5277.12|5277.12|5277.12|5276.55|5276.55|0
1628681650000|2021-08-11 11:34:10|5277.55|5277.55|5277.84|5277.84|5277.84|5277.84|5277.55|5277.55|0
1628681670000|2021-08-11 11:34:30|5277.87|5277.87|5276.83|5276.83|5277.89|5277.89|5276.83|5276.83|0
1628681680000|2021-08-11 11:34:40|5277.05|5277.05|5278.28|5278.28|5278.34|5278.34|5277.05|5277.05|0
1628681690000|2021-08-11 11:34:50|5278.3|5278.3|5278.38|5278.38|5278.38|5278.38|5278.3|5278.3|0
1628681700000|2021-08-11 11:35:00|5278.89|5278.89|5278.89|5278.89|5278.89|5278.89|5278.89|5278.89|0
1628681710000|2021-08-11 11:35:10|5279.18|5279.18|5280.55|5280.55|5280.55|5280.55|5279.18|5279.18|0
1628681720000|2021-08-11 11:35:20|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.03|5280.03|0
1628681780000|2021-08-11 11:36:20|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|0
1628681790000|2021-08-11 11:36:30|5280.09|5280.09|5280.09|5280.09|5280.09|5280.09|5280.09|5280.09|0
1628681810000|2021-08-11 11:36:50|5280.66|5280.66|5280.67|5280.67|5280.67|5280.67|5280.66|5280.66|0
1628681820000|2021-08-11 11:37:00|5281.38|5281.38|5281.38|5281.38|5281.38|5281.38|5281.38|5281.38|0
1628681830000|2021-08-11 11:37:10|5281.09|5281.09|5282.81|5282.81|5282.81|5282.81|5281.09|5281.09|0
1628681840000|2021-08-11 11:37:20|5283.1|5283.1|5285.45|5285.45|5285.67|5285.67|5283.1|5283.1|0
1628681850000|2021-08-11 11:37:30|5285.24|5285.24|5285.24|5285.24|5285.24|5285.24|5285.24|5285.24|0
1628681860000|2021-08-11 11:37:40|5284.95|5284.95|5285.42|5285.42|5285.64|5285.64|5284.95|5284.95|0
1628681890000|2021-08-11 11:38:10|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|0
1628681900000|2021-08-11 11:38:20|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|0
1628681910000|2021-08-11 11:38:30|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|0
1628681920000|2021-08-11 11:38:40|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|0
1628681930000|2021-08-11 11:38:50|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|0
1628681940000|2021-08-11 11:39:00|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|0
1628681950000|2021-08-11 11:39:10|5285.18|5285.18|5285.18|5285.18|5285.18|5285.18|5285.18|5285.18|0
1628681970000|2021-08-11 11:39:30|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|0
1628681980000|2021-08-11 11:39:40|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|0
1628681990000|2021-08-11 11:39:50|5284.2|5284.2|5284.19|5284.19|5284.2|5284.2|5284.19|5284.19|0
1628682000000|2021-08-11 11:40:00|5283.9|5283.9|5283.29|5283.29|5283.9|5283.9|5283.29|5283.29|0
1628682010000|2021-08-11 11:40:10|5283.33|5283.33|5283.34|5283.34|5283.34|5283.34|5283.33|5283.33|0
1628682020000|2021-08-11 11:40:20|5283.63|5283.63|5283.63|5283.63|5283.63|5283.63|5283.63|5283.63|0
1628682040000|2021-08-11 11:40:40|5283.85|5283.85|5284.42|5284.42|5284.42|5284.42|5283.85|5283.85|0
1628682050000|2021-08-11 11:40:50|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|0
1628682060000|2021-08-11 11:41:00|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|0
1628682070000|2021-08-11 11:41:10|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|0
1628682100000|2021-08-11 11:41:40|5286.66|5286.66|5285.65|5285.65|5286.66|5286.66|5285.65|5285.65|0
1628682110000|2021-08-11 11:41:50|5285.17|5285.17|5285.18|5285.18|5285.18|5285.18|5285.17|5285.17|0
1628682140000|2021-08-11 11:42:20|5284.97|5284.97|5284.75|5284.75|5284.97|5284.97|5284.75|5284.75|0
1628682160000|2021-08-11 11:42:40|5285.26|5285.26|5285.02|5285.02|5285.26|5285.26|5285.02|5285.02|0
1628682180000|2021-08-11 11:43:00|5284.73|5284.73|5284.75|5284.75|5284.75|5284.75|5284.73|5284.73|0
1628682230000|2021-08-11 11:43:50|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|0
1628682250000|2021-08-11 11:44:10|5285.84|5285.84|5286.41|5286.41|5286.41|5286.41|5285.84|5285.84|0
1628682260000|2021-08-11 11:44:20|5285.84|5285.84|5285.84|5285.84|5285.84|5285.84|5285.84|5285.84|0
1628682270000|2021-08-11 11:44:30|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|0
1628682280000|2021-08-11 11:44:40|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|0
1628682290000|2021-08-11 11:44:50|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|0
1628682300000|2021-08-11 11:45:00|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|0
1628682320000|2021-08-11 11:45:20|5285.21|5285.21|5285.21|5285.21|5285.21|5285.21|5285.21|5285.21|0
1628682330000|2021-08-11 11:45:30|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|0
1628682340000|2021-08-11 11:45:40|5285.98|5285.98|5286.22|5286.22|5286.22|5286.22|5285.98|5285.98|0
1628682380000|2021-08-11 11:46:20|5287.09|5287.09|5286.87|5286.87|5287.73|5287.73|5286.87|5286.87|0
1628682390000|2021-08-11 11:46:30|5287.15|5287.15|5287.15|5287.15|5287.15|5287.15|5287.15|5287.15|0
1628682400000|2021-08-11 11:46:40|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|0
1628682420000|2021-08-11 11:47:00|5287.23|5287.23|5286.43|5286.43|5287.23|5287.23|5286.43|5286.43|0
1628682440000|2021-08-11 11:47:20|5286.15|5286.15|5285.64|5285.64|5286.15|5286.15|5285.64|5285.64|0
1628682460000|2021-08-11 11:47:40|5284.69|5284.69|5284.4|5284.4|5284.69|5284.69|5284.4|5284.4|0
1628682470000|2021-08-11 11:47:50|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|0
1628682490000|2021-08-11 11:48:10|5283.89|5283.89|5283.89|5283.89|5283.89|5283.89|5283.89|5283.89|0
1628682540000|2021-08-11 11:49:00|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|0
1628682570000|2021-08-11 11:49:30|5283.4|5283.4|5283.42|5283.42|5283.42|5283.42|5283.4|5283.4|0
1628682590000|2021-08-11 11:49:50|5283.65|5283.65|5283.65|5283.65|5283.65|5283.65|5283.65|5283.65|0
1628682610000|2021-08-11 11:50:10|5283.87|5283.87|5284.35|5284.35|5284.35|5284.35|5283.87|5283.87|0
1628682620000|2021-08-11 11:50:20|5284.11|5284.11|5284.4|5284.4|5284.4|5284.4|5284.11|5284.11|0
1628682630000|2021-08-11 11:50:30|5284.11|5284.11|5283.82|5283.82|5284.11|5284.11|5283.82|5283.82|0
1628682640000|2021-08-11 11:50:40|5283.53|5283.53|5283.52|5283.52|5283.53|5283.53|5283.52|5283.52|0
1628682650000|2021-08-11 11:50:50|5283.54|5283.54|5283.54|5283.54|5283.54|5283.54|5283.54|5283.54|0
1628682660000|2021-08-11 11:51:00|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|0
1628682670000|2021-08-11 11:51:10|5284.06|5284.06|5284.3|5284.3|5284.3|5284.3|5284.06|5284.06|0
1628682680000|2021-08-11 11:51:20|5284.78|5284.78|5284.25|5284.25|5284.78|5284.78|5284.25|5284.25|0
1628682690000|2021-08-11 11:51:30|5284.54|5284.54|5283.34|5283.34|5284.76|5284.76|5283.34|5283.34|0
1628682700000|2021-08-11 11:51:40|5283.05|5283.05|5282.77|5282.77|5283.05|5283.05|5282.77|5282.77|0
1628682730000|2021-08-11 11:52:10|5283.56|5283.56|5284.28|5284.28|5284.28|5284.28|5283.56|5283.56|0
1628682740000|2021-08-11 11:52:20|5284.49|5284.49|5284.57|5284.57|5285.07|5285.07|5284.49|5284.49|0
1628682780000|2021-08-11 11:53:00|5284.28|5284.28|5284.28|5284.28|5284.28|5284.28|5284.28|5284.28|0
1628682790000|2021-08-11 11:53:10|5285.05|5285.05|5285.05|5285.05|5285.05|5285.05|5285.05|5285.05|0
1628682810000|2021-08-11 11:53:30|5285.62|5285.62|5285.82|5285.82|5285.82|5285.82|5285.56|5285.56|0
1628682850000|2021-08-11 11:54:10|5286.11|5286.11|5287.09|5287.09|5287.09|5287.09|5286.11|5286.11|0
1628682860000|2021-08-11 11:54:20|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|0
1628682890000|2021-08-11 11:54:50|5287.09|5287.09|5286.87|5286.87|5287.09|5287.09|5286.87|5286.87|0
1628682910000|2021-08-11 11:55:10|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|0
1628682960000|2021-08-11 11:56:00|5286.8|5286.8|5287.02|5287.02|5287.02|5287.02|5286.8|5286.8|0
1628682980000|2021-08-11 11:56:20|5287.25|5287.25|5287.25|5287.25|5287.25|5287.25|5287.25|5287.25|0
1628683040000|2021-08-11 11:57:20|5287.2|5287.2|5288.1|5288.1|5288.1|5288.1|5287.2|5287.2|0
1628683050000|2021-08-11 11:57:30|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|0
1628683060000|2021-08-11 11:57:40|5288.41|5288.41|5288.63|5288.63|5288.63|5288.63|5288.41|5288.41|0
1628683130000|2021-08-11 11:58:50|5288.41|5288.41|5287.27|5287.27|5288.41|5288.41|5287.27|5287.27|0
1628683150000|2021-08-11 11:59:10|5286.98|5286.98|5286.93|5286.93|5286.98|5286.98|5286.93|5286.93|0
1628683190000|2021-08-11 11:59:50|5286.71|5286.71|5285.97|5285.97|5286.71|5286.71|5285.97|5285.97|0
1628683200000|2021-08-11 12:00:00|5285.75|5285.75|5284.92|5284.92|5285.75|5285.75|5284.92|5284.92|0
1628683210000|2021-08-11 12:00:10|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|0
1628683220000|2021-08-11 12:00:20|5284.44|5284.44|5284.24|5284.24|5284.71|5284.71|5284.24|5284.24|0
1628683230000|2021-08-11 12:00:30|5284.02|5284.02|5285.46|5285.46|5285.46|5285.46|5284.02|5284.02|0
1628683240000|2021-08-11 12:00:40|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|0
1628683270000|2021-08-11 12:01:10|5285.2|5285.2|5283.6|5283.6|5285.2|5285.2|5283.26|5283.26|0
1628683280000|2021-08-11 12:01:20|5282.45|5282.45|5282.46|5282.46|5282.46|5282.46|5281.96|5281.96|0
1628683290000|2021-08-11 12:01:30|5282.22|5282.22|5282.22|5282.22|5282.46|5282.46|5282.22|5282.22|0
1628683300000|2021-08-11 12:01:40|5282.43|5282.43|5282.43|5282.43|5282.43|5282.43|5282.43|5282.43|0
1628683310000|2021-08-11 12:01:50|5282|5282|5282|5282|5282|5282|5281.79|5281.79|0
1628683320000|2021-08-11 12:02:00|5282.22|5282.22|5283.78|5283.78|5283.78|5283.78|5282.22|5282.22|0
1628683330000|2021-08-11 12:02:10|5284.23|5284.23|5284.52|5284.52|5284.52|5284.52|5284.23|5284.23|0
1628683340000|2021-08-11 12:02:20|5284.74|5284.74|5284.71|5284.71|5284.74|5284.74|5284.71|5284.71|0
1628683350000|2021-08-11 12:02:30|5284.7|5284.7|5283.62|5283.62|5284.7|5284.7|5283.62|5283.62|0
1628683360000|2021-08-11 12:02:40|5283.19|5283.19|5282.19|5282.19|5283.19|5283.19|5282.19|5282.19|0
1628683380000|2021-08-11 12:03:00|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|0
1628683390000|2021-08-11 12:03:10|5281.33|5281.33|5280.85|5280.85|5281.33|5281.33|5280.85|5280.85|0
1628683400000|2021-08-11 12:03:20|5280.63|5280.63|5280.85|5280.85|5280.85|5280.85|5280.63|5280.63|0
1628683420000|2021-08-11 12:03:40|5281.08|5281.08|5281.08|5281.08|5281.08|5281.08|5281.08|5281.08|0
1628683430000|2021-08-11 12:03:50|5280.87|5280.87|5280.87|5280.87|5280.87|5280.87|5280.87|5280.87|0
1628683440000|2021-08-11 12:04:00|5280.65|5280.65|5278.71|5278.71|5280.65|5280.65|5278.71|5278.71|0
1628683460000|2021-08-11 12:04:20|5278.99|5278.99|5278.53|5278.53|5279|5279|5278.53|5278.53|0
1628683470000|2021-08-11 12:04:30|5277.95|5277.95|5278.11|5278.11|5278.19|5278.19|5277.95|5277.95|0
1628683480000|2021-08-11 12:04:40|5277.82|5277.82|5277.82|5277.82|5277.82|5277.82|5277.82|5277.82|0
1628683490000|2021-08-11 12:04:50|5277.6|5277.6|5277.6|5277.6|5277.6|5277.6|5277.6|5277.6|0
1628683510000|2021-08-11 12:05:10|5277.31|5277.31|5272.69|5272.69|5277.79|5277.79|5272.66|5272.66|0
1628683520000|2021-08-11 12:05:20|5272.68|5272.68|5273.33|5273.33|5273.62|5273.62|5272.2|5272.2|0
1628683530000|2021-08-11 12:05:30|5273.55|5273.55|5274.09|5274.09|5275.56|5275.56|5273.55|5273.55|0
1628683540000|2021-08-11 12:05:40|5274.56|5274.56|5274.25|5274.25|5274.56|5274.56|5273.58|5273.58|0
1628683560000|2021-08-11 12:06:00|5274.49|5274.49|5274.78|5274.78|5274.78|5274.78|5274.49|5274.49|0
1628683570000|2021-08-11 12:06:10|5275|5275|5276.39|5276.39|5276.39|5276.39|5275|5275|0
1628683580000|2021-08-11 12:06:20|5276.41|5276.41|5273.53|5273.53|5276.41|5276.41|5273.53|5273.53|0
1628683590000|2021-08-11 12:06:30|5273.75|5273.75|5273.98|5273.98|5273.98|5273.98|5273.75|5273.75|0
1628683600000|2021-08-11 12:06:40|5273.96|5273.96|5274.95|5274.95|5275.24|5275.24|5273.94|5273.94|0
1628683610000|2021-08-11 12:06:50|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|0
1628683630000|2021-08-11 12:07:10|5275.13|5275.13|5276.64|5276.64|5276.64|5276.64|5275.13|5275.13|0
1628683650000|2021-08-11 12:07:30|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|0
1628683660000|2021-08-11 12:07:40|5277.4|5277.4|5277.4|5277.4|5277.4|5277.4|5277.4|5277.4|0
1628683690000|2021-08-11 12:08:10|5277.88|5277.88|5278.12|5278.12|5278.53|5278.53|5277.88|5277.88|0
1628683710000|2021-08-11 12:08:30|5278.41|5278.41|5278.66|5278.66|5278.66|5278.66|5278.41|5278.41|0
1628683720000|2021-08-11 12:08:40|5278.45|5278.45|5277.75|5277.75|5278.45|5278.45|5277.75|5277.75|0
1628683730000|2021-08-11 12:08:50|5276.67|5276.67|5274.75|5274.75|5276.67|5276.67|5274.75|5274.75|0
1628683740000|2021-08-11 12:09:00|5275.23|5275.23|5275.23|5275.23|5275.23|5275.23|5275.23|5275.23|0
1628683750000|2021-08-11 12:09:10|5275.25|5275.25|5275.46|5275.46|5275.46|5275.46|5275.25|5275.25|0
1628683760000|2021-08-11 12:09:20|5275.7|5275.7|5276.28|5276.28|5276.28|5276.28|5275.7|5275.7|0
1628683770000|2021-08-11 12:09:30|5276.57|5276.57|5276.81|5276.81|5276.81|5276.81|5276.57|5276.57|0
1628683780000|2021-08-11 12:09:40|5277.45|5277.45|5277.02|5277.02|5277.45|5277.45|5277.02|5277.02|0
1628683790000|2021-08-11 12:09:50|5276.81|5276.81|5276.81|5276.81|5276.81|5276.81|5276.81|5276.81|0
1628683810000|2021-08-11 12:10:10|5276.06|5276.06|5276.06|5276.06|5276.06|5276.06|5276.06|5276.06|0
1628683820000|2021-08-11 12:10:20|5276.35|5276.35|5276.35|5276.35|5276.35|5276.35|5276.35|5276.35|0
1628683830000|2021-08-11 12:10:30|5276.4|5276.4|5276.63|5276.63|5276.63|5276.63|5275.92|5275.92|0
1628683840000|2021-08-11 12:10:40|5276.85|5276.85|5277.49|5277.49|5277.49|5277.49|5276.85|5276.85|0
1628683890000|2021-08-11 12:11:30|5277.78|5277.78|5277.99|5277.99|5278.01|5278.01|5277.78|5277.78|0
1628683900000|2021-08-11 12:11:40|5278.23|5278.23|5278.44|5278.44|5278.44|5278.44|5278.23|5278.23|0
1628683920000|2021-08-11 12:12:00|5278.68|5278.68|5279.19|5279.19|5279.19|5279.19|5278.68|5278.68|0
1628683930000|2021-08-11 12:12:10|5279.67|5279.67|5279.43|5279.43|5279.67|5279.67|5279.43|5279.43|0
1628683960000|2021-08-11 12:12:40|5279.4|5279.4|5279.24|5279.24|5279.47|5279.47|5279.24|5279.24|0
1628683970000|2021-08-11 12:12:50|5279.25|5279.25|5277.24|5277.24|5279.25|5279.25|5277.24|5277.24|0
1628683980000|2021-08-11 12:13:00|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|0
1628683990000|2021-08-11 12:13:10|5276.66|5276.66|5276.95|5276.95|5276.95|5276.95|5276.37|5276.37|0
1628684000000|2021-08-11 12:13:20|5277.16|5277.16|5276.73|5276.73|5277.16|5277.16|5276.73|5276.73|0
1628684030000|2021-08-11 12:13:50|5276.71|5276.71|5276.69|5276.69|5276.71|5276.71|5276.69|5276.69|0
1628684040000|2021-08-11 12:14:00|5276.22|5276.22|5275.93|5275.93|5276.22|5276.22|5275.93|5275.93|0
1628684050000|2021-08-11 12:14:10|5275.71|5275.71|5275.01|5275.01|5275.71|5275.71|5274.73|5274.73|0
1628684060000|2021-08-11 12:14:20|5275.44|5275.44|5276.02|5276.02|5276.02|5276.02|5275.44|5275.44|0
1628684080000|2021-08-11 12:14:40|5276.45|5276.45|5278.55|5278.55|5278.55|5278.55|5276.45|5276.45|0
1628684090000|2021-08-11 12:14:50|5277.83|5277.83|5278.19|5278.19|5278.19|5278.19|5277.83|5277.83|0
1628684100000|2021-08-11 12:15:00|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|0
1628684110000|2021-08-11 12:15:10|5278.19|5278.19|5278.19|5278.19|5278.19|5278.19|5278.19|5278.19|0
1628684120000|2021-08-11 12:15:20|5278.15|5278.15|5277.7|5277.7|5278.15|5278.15|5277.7|5277.7|0
1628684130000|2021-08-11 12:15:30|5277.48|5277.48|5277.27|5277.27|5277.48|5277.48|5277.27|5277.27|0
1628684150000|2021-08-11 12:15:50|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|0
1628684160000|2021-08-11 12:16:00|5277.72|5277.72|5277.94|5277.94|5277.94|5277.94|5277.72|5277.72|0
1628684210000|2021-08-11 12:16:50|5278.15|5278.15|5278.15|5278.15|5278.15|5278.15|5278.15|5278.15|0
1628684260000|2021-08-11 12:17:40|5277.57|5277.57|5277.57|5277.57|5277.57|5277.57|5277.57|5277.57|0
1628684270000|2021-08-11 12:17:50|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|0
1628684280000|2021-08-11 12:18:00|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|0
1628684290000|2021-08-11 12:18:10|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|0
1628684310000|2021-08-11 12:18:30|5276.63|5276.63|5276.63|5276.63|5276.63|5276.63|5276.63|5276.63|0
1628684340000|2021-08-11 12:19:00|5276.39|5276.39|5276.44|5276.44|5276.68|5276.68|5276.39|5276.39|0
1628684370000|2021-08-11 12:19:30|5277.64|5277.64|5277.64|5277.64|5277.64|5277.64|5277.64|5277.64|0
1628684390000|2021-08-11 12:19:50|5277.43|5277.43|5277.43|5277.43|5277.43|5277.43|5277.43|5277.43|0
1628684400000|2021-08-11 12:20:00|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|0
1628684420000|2021-08-11 12:20:20|5276.94|5276.94|5276.44|5276.44|5276.94|5276.94|5276.44|5276.44|0
1628684450000|2021-08-11 12:20:50|5276.73|5276.73|5276.73|5276.73|5276.73|5276.73|5276.73|5276.73|0
1628684460000|2021-08-11 12:21:00|5277.43|5277.43|5277.43|5277.43|5277.43|5277.43|5277.43|5277.43|0
1628684470000|2021-08-11 12:21:10|5277.44|5277.44|5277.41|5277.41|5277.44|5277.44|5277.41|5277.41|0
1628684520000|2021-08-11 12:22:00|5277.62|5277.62|5277.12|5277.12|5277.62|5277.62|5277.12|5277.12|0
1628684530000|2021-08-11 12:22:10|5277.13|5277.13|5276.14|5276.14|5277.13|5277.13|5276.14|5276.14|0
1628684550000|2021-08-11 12:22:30|5276.38|5276.38|5274.46|5274.46|5276.38|5276.38|5274.46|5274.46|0
1628684560000|2021-08-11 12:22:40|5273.88|5273.88|5273.07|5273.07|5273.88|5273.88|5273.07|5273.07|0
1628684580000|2021-08-11 12:23:00|5273.09|5273.09|5273.29|5273.29|5273.29|5273.29|5273.07|5273.07|0
1628684590000|2021-08-11 12:23:10|5273.58|5273.58|5273.36|5273.36|5273.58|5273.58|5273.36|5273.36|0
1628684600000|2021-08-11 12:23:20|5273.65|5273.65|5273.67|5273.67|5273.67|5273.67|5273.65|5273.65|0
1628684610000|2021-08-11 12:23:30|5274.14|5274.14|5274.84|5274.84|5274.84|5274.84|5274.14|5274.14|0
1628684640000|2021-08-11 12:24:00|5274.87|5274.87|5275.18|5275.18|5275.18|5275.18|5274.87|5274.87|0
1628684660000|2021-08-11 12:24:20|5274.89|5274.89|5274.46|5274.46|5274.89|5274.89|5274.17|5274.17|0
1628684680000|2021-08-11 12:24:40|5274.45|5274.45|5274.45|5274.45|5274.45|5274.45|5274.45|5274.45|0
1628684690000|2021-08-11 12:24:50|5275.38|5275.38|5275.86|5275.86|5276.1|5276.1|5275.38|5275.38|0
1628684700000|2021-08-11 12:25:00|5275.64|5275.64|5275.64|5275.64|5275.64|5275.64|5275.64|5275.64|0
1628684710000|2021-08-11 12:25:10|5275.66|5275.66|5275.66|5275.66|5275.66|5275.66|5275.66|5275.66|0
1628684740000|2021-08-11 12:25:40|5275.7|5275.7|5275.72|5275.72|5275.72|5275.72|5275.7|5275.7|0
1628684750000|2021-08-11 12:25:50|5276.44|5276.44|5276.44|5276.44|5276.44|5276.44|5276.44|5276.44|0
1628684760000|2021-08-11 12:26:00|5276.5|5276.5|5276.91|5276.91|5276.94|5276.94|5276.23|5276.23|0
1628684770000|2021-08-11 12:26:10|5276.68|5276.68|5276.79|5276.79|5276.79|5276.79|5276.68|5276.68|0
1628684780000|2021-08-11 12:26:20|5276.21|5276.21|5276.21|5276.21|5276.21|5276.21|5276.21|5276.21|0
1628684790000|2021-08-11 12:26:30|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|0
1628684800000|2021-08-11 12:26:40|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|0
1628684810000|2021-08-11 12:26:50|5275.47|5275.47|5274.99|5274.99|5275.71|5275.71|5274.99|5274.99|0
1628684820000|2021-08-11 12:27:00|5274.96|5274.96|5275.97|5275.97|5275.97|5275.97|5274.96|5274.96|0
1628684830000|2021-08-11 12:27:10|5275.73|5275.73|5275.73|5275.73|5275.73|5275.73|5275.73|5275.73|0
1628684840000|2021-08-11 12:27:20|5275.67|5275.67|5275.4|5275.4|5275.72|5275.72|5275.4|5275.4|0
1628684860000|2021-08-11 12:27:40|5275.61|5275.61|5275.61|5275.61|5275.61|5275.61|5275.61|5275.61|0
1628684880000|2021-08-11 12:28:00|5275.32|5275.32|5274.82|5274.82|5275.32|5275.32|5274.82|5274.82|0
1628684890000|2021-08-11 12:28:10|5274.85|5274.85|5274.88|5274.88|5274.89|5274.89|5274.85|5274.85|0
1628684900000|2021-08-11 12:28:20|5274.84|5274.84|5274.84|5274.84|5274.84|5274.84|5274.84|5274.84|0
1628684930000|2021-08-11 12:28:50|5274.88|5274.88|5274.88|5274.88|5274.88|5274.88|5274.88|5274.88|0
1628684940000|2021-08-11 12:29:00|5275.12|5275.12|5276.44|5276.44|5276.44|5276.44|5275.12|5275.12|0
1628684950000|2021-08-11 12:29:10|5276.67|5276.67|5277.13|5277.13|5277.13|5277.13|5276.67|5276.67|0
1628684960000|2021-08-11 12:29:20|5276.89|5276.89|5276.89|5276.89|5276.89|5276.89|5276.89|5276.89|0
1628684970000|2021-08-11 12:29:30|5276.82|5276.82|5276.36|5276.36|5276.82|5276.82|5276.36|5276.36|0
1628684990000|2021-08-11 12:29:50|5276.12|5276.12|5277.99|5277.99|5277.99|5277.99|5276.12|5276.12|0
1628685000000|2021-08-11 12:30:00|5278.57|5278.57|5279.3|5279.3|5282.6|5282.6|5278.57|5278.57|0
1628685010000|2021-08-11 12:30:10|5279.01|5279.01|5280.5|5280.5|5280.9|5280.9|5279.01|5279.01|0
1628685020000|2021-08-11 12:30:20|5280.71|5280.71|5281.67|5281.67|5282.6|5282.6|5280.71|5280.71|0
1628685030000|2021-08-11 12:30:30|5281.38|5281.38|5280.04|5280.04|5281.38|5281.38|5280.04|5280.04|0
1628685040000|2021-08-11 12:30:40|5280.05|5280.05|5283|5283|5283|5283|5280.05|5280.05|0
1628685050000|2021-08-11 12:30:50|5283.02|5283.02|5283.16|5283.16|5283.45|5283.45|5283.02|5283.02|0
1628685060000|2021-08-11 12:31:00|5283.38|5283.38|5284.33|5284.33|5284.33|5284.33|5283.38|5283.38|0
1628685090000|2021-08-11 12:31:30|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|0
1628685100000|2021-08-11 12:31:40|5288.84|5288.84|5287.31|5287.31|5288.84|5288.84|5287.31|5287.31|0
1628685110000|2021-08-11 12:31:50|5287.07|5287.07|5290.45|5290.45|5290.86|5290.86|5287.07|5287.07|0
1628685120000|2021-08-11 12:32:00|5289.97|5289.97|5292.34|5292.34|5292.34|5292.34|5289.97|5289.97|0
1628685130000|2021-08-11 12:32:10|5291.76|5291.76|5293.5|5293.5|5294.76|5294.76|5291.76|5291.76|0
1628685140000|2021-08-11 12:32:20|5292.86|5292.86|5292.38|5292.38|5292.86|5292.86|5292.38|5292.38|0
1628685150000|2021-08-11 12:32:30|5293.1|5293.1|5294.42|5294.42|5294.42|5294.42|5293.1|5293.1|0
1628685160000|2021-08-11 12:32:40|5294.92|5294.92|5299.59|5299.59|5299.59|5299.59|5294.92|5294.92|0
1628685170000|2021-08-11 12:32:50|5299.81|5299.81|5298.16|5298.16|5299.81|5299.81|5298.16|5298.16|0
1628685180000|2021-08-11 12:33:00|5298.37|5298.37|5296.91|5296.91|5298.37|5298.37|5296.35|5296.35|0
1628685190000|2021-08-11 12:33:10|5296.62|5296.62|5295.2|5295.2|5296.62|5296.62|5295.2|5295.2|0
1628685200000|2021-08-11 12:33:20|5294.79|5294.79|5292.64|5292.64|5294.79|5294.79|5292.64|5292.64|0
1628685210000|2021-08-11 12:33:30|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|0
1628685220000|2021-08-11 12:33:40|5292.18|5292.18|5291.89|5291.89|5292.18|5292.18|5291.89|5291.89|0
1628685230000|2021-08-11 12:33:50|5292.11|5292.11|5291.82|5291.82|5292.11|5292.11|5291.82|5291.82|0
1628685240000|2021-08-11 12:34:00|5291.39|5291.39|5291.39|5291.39|5291.39|5291.39|5291.39|5291.39|0
1628685250000|2021-08-11 12:34:10|5290.88|5290.88|5290.87|5290.87|5290.88|5290.88|5290.87|5290.87|0
1628685270000|2021-08-11 12:34:30|5291.3|5291.3|5290.8|5290.8|5291.3|5291.3|5290.8|5290.8|0
1628685280000|2021-08-11 12:34:40|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|0
1628685290000|2021-08-11 12:34:50|5290.59|5290.59|5291.11|5291.11|5291.11|5291.11|5290.59|5290.59|0
1628685300000|2021-08-11 12:35:00|5290.64|5290.64|5287.9|5287.9|5290.64|5290.64|5287.9|5287.9|0
1628685310000|2021-08-11 12:35:10|5287.86|5287.86|5287.86|5287.86|5287.86|5287.86|5287.86|5287.86|0
1628685320000|2021-08-11 12:35:20|5287.38|5287.38|5287.62|5287.62|5287.62|5287.62|5287.38|5287.38|0
1628685330000|2021-08-11 12:35:30|5287.65|5287.65|5287.65|5287.65|5287.65|5287.65|5287.65|5287.65|0
1628685340000|2021-08-11 12:35:40|5287.43|5287.43|5284.27|5284.27|5287.65|5287.65|5284.27|5284.27|0
1628685350000|2021-08-11 12:35:50|5284.56|5284.56|5284.52|5284.52|5284.56|5284.56|5284.52|5284.52|0
1628685360000|2021-08-11 12:36:00|5284.95|5284.95|5285.24|5285.24|5285.24|5285.24|5284.95|5284.95|0
1628685370000|2021-08-11 12:36:10|5285.19|5285.19|5285.19|5285.19|5285.19|5285.19|5285.19|5285.19|0
1628685380000|2021-08-11 12:36:20|5285.62|5285.62|5286.19|5286.19|5286.19|5286.19|5285.62|5285.62|0
1628685390000|2021-08-11 12:36:30|5285.91|5285.91|5285.4|5285.4|5285.91|5285.91|5285.4|5285.4|0
1628685400000|2021-08-11 12:36:40|5285.36|5285.36|5285.36|5285.36|5285.36|5285.36|5285.36|5285.36|0
1628685420000|2021-08-11 12:37:00|5285.34|5285.34|5285.92|5285.92|5285.92|5285.92|5285.34|5285.34|0
1628685440000|2021-08-11 12:37:20|5285.7|5285.7|5285.7|5285.7|5285.7|5285.7|5285.7|5285.7|0
1628685450000|2021-08-11 12:37:30|5286.66|5286.66|5286.66|5286.66|5286.66|5286.66|5286.66|5286.66|0
1628685460000|2021-08-11 12:37:40|5284.15|5284.15|5283.67|5283.67|5284.15|5284.15|5283.67|5283.67|0
1628685470000|2021-08-11 12:37:50|5284.15|5284.15|5284.91|5284.91|5284.91|5284.91|5284.15|5284.15|0
1628685480000|2021-08-11 12:38:00|5285.12|5285.12|5285.82|5285.82|5286.36|5286.36|5284.45|5284.45|0
1628685500000|2021-08-11 12:38:20|5286.11|5286.11|5286.76|5286.76|5286.76|5286.76|5286.11|5286.11|0
1628685510000|2021-08-11 12:38:30|5287.05|5287.05|5289.94|5289.94|5289.94|5289.94|5287.05|5287.05|0
1628685520000|2021-08-11 12:38:40|5290.42|5290.42|5290.75|5290.75|5291.39|5291.39|5290.34|5290.34|0
1628685530000|2021-08-11 12:38:50|5290.79|5290.79|5290.57|5290.57|5290.79|5290.79|5290.55|5290.55|0
1628685560000|2021-08-11 12:39:20|5290.86|5290.86|5290.86|5290.86|5290.86|5290.86|5290.86|5290.86|0
1628685570000|2021-08-11 12:39:30|5291.55|5291.55|5292.23|5292.23|5292.23|5292.23|5291.55|5291.55|0
1628685580000|2021-08-11 12:39:40|5292.02|5292.02|5290.79|5290.79|5292.02|5292.02|5290.79|5290.79|0
1628685600000|2021-08-11 12:40:00|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|0
1628685620000|2021-08-11 12:40:20|5288.59|5288.59|5288.61|5288.61|5288.61|5288.61|5288.59|5288.59|0
1628685630000|2021-08-11 12:40:30|5288.13|5288.13|5289.78|5289.78|5289.78|5289.78|5288.13|5288.13|0
1628685650000|2021-08-11 12:40:50|5290.07|5290.07|5290.36|5290.36|5290.36|5290.36|5290.07|5290.07|0
1628685660000|2021-08-11 12:41:00|5289.42|5289.42|5289.9|5289.9|5289.9|5289.9|5289.42|5289.42|0
1628685670000|2021-08-11 12:41:10|5289.19|5289.19|5288.97|5288.97|5289.19|5289.19|5288.97|5288.97|0
1628685680000|2021-08-11 12:41:20|5289.4|5289.4|5289.64|5289.64|5289.64|5289.64|5289.4|5289.4|0
1628685690000|2021-08-11 12:41:30|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|0
1628685720000|2021-08-11 12:42:00|5289.64|5289.64|5289.71|5289.71|5289.93|5289.93|5289.64|5289.64|0
1628685730000|2021-08-11 12:42:10|5289.77|5289.77|5289.77|5289.77|5289.77|5289.77|5289.77|5289.77|0
1628685750000|2021-08-11 12:42:30|5289.48|5289.48|5289.48|5289.48|5289.48|5289.48|5289.48|5289.48|0
1628685760000|2021-08-11 12:42:40|5290.06|5290.06|5290.49|5290.49|5290.51|5290.51|5290.06|5290.06|0
1628685770000|2021-08-11 12:42:50|5290.06|5290.06|5288.29|5288.29|5290.06|5290.06|5288.29|5288.29|0
1628685780000|2021-08-11 12:43:00|5288.53|5288.53|5288.34|5288.34|5288.53|5288.53|5288.31|5288.31|0
1628685790000|2021-08-11 12:43:10|5286.85|5286.85|5284.68|5284.68|5286.85|5286.85|5284.68|5284.68|0
1628685800000|2021-08-11 12:43:20|5284.2|5284.2|5284.69|5284.69|5284.69|5284.69|5284.2|5284.2|0
1628685810000|2021-08-11 12:43:30|5284.45|5284.45|5285.12|5285.12|5285.34|5285.34|5284.45|5284.45|0
1628685820000|2021-08-11 12:43:40|5285.55|5285.55|5286.9|5286.9|5286.9|5286.9|5285.55|5285.55|0
1628685840000|2021-08-11 12:44:00|5286.15|5286.15|5285.79|5285.79|5286.37|5286.37|5285.79|5285.79|0
1628685850000|2021-08-11 12:44:10|5285.77|5285.77|5285.8|5285.8|5285.8|5285.8|5285.76|5285.76|0
1628685870000|2021-08-11 12:44:30|5286.37|5286.37|5287.09|5287.09|5287.09|5287.09|5286.37|5286.37|0
1628685880000|2021-08-11 12:44:40|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|0
1628685890000|2021-08-11 12:44:50|5287.29|5287.29|5287.58|5287.58|5287.58|5287.58|5287.29|5287.29|0
1628685900000|2021-08-11 12:45:00|5287.15|5287.15|5285.11|5285.11|5287.63|5287.63|5285.11|5285.11|0
1628685920000|2021-08-11 12:45:20|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|0
1628685940000|2021-08-11 12:45:40|5285.63|5285.63|5285.63|5285.63|5285.63|5285.63|5285.63|5285.63|0
1628685950000|2021-08-11 12:45:50|5285.42|5285.42|5284.12|5284.12|5285.42|5285.42|5284.12|5284.12|0
1628685960000|2021-08-11 12:46:00|5283.64|5283.64|5284.73|5284.73|5284.73|5284.73|5283.64|5283.64|0
1628685970000|2021-08-11 12:46:10|5284.68|5284.68|5287.87|5287.87|5287.87|5287.87|5284.68|5284.68|0
1628685990000|2021-08-11 12:46:30|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|0
1628686000000|2021-08-11 12:46:40|5288.33|5288.33|5288.93|5288.93|5288.93|5288.93|5287.68|5287.68|0
1628686010000|2021-08-11 12:46:50|5289.14|5289.14|5288.26|5288.26|5289.14|5289.14|5288.26|5288.26|0
1628686020000|2021-08-11 12:47:00|5289.16|5289.16|5289.85|5289.85|5289.85|5289.85|5289.16|5289.16|0
1628686030000|2021-08-11 12:47:10|5290.14|5290.14|5289.71|5289.71|5290.14|5290.14|5289.71|5289.71|0
1628686040000|2021-08-11 12:47:20|5290.14|5290.14|5290.43|5290.43|5290.43|5290.43|5290.14|5290.14|0
1628686050000|2021-08-11 12:47:30|5290.22|5290.22|5290.49|5290.49|5290.49|5290.49|5290.22|5290.22|0
1628686060000|2021-08-11 12:47:40|5290.27|5290.27|5290.27|5290.27|5290.27|5290.27|5290.27|5290.27|0
1628686070000|2021-08-11 12:47:50|5290.06|5290.06|5290.37|5290.37|5290.37|5290.37|5290.06|5290.06|0
1628686080000|2021-08-11 12:48:00|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|0
1628686110000|2021-08-11 12:48:30|5290.39|5290.39|5290.55|5290.55|5291.05|5291.05|5290.39|5290.39|0
1628686120000|2021-08-11 12:48:40|5290.33|5290.33|5285.74|5285.74|5290.33|5290.33|5285.74|5285.74|0
1628686130000|2021-08-11 12:48:50|5285.95|5285.95|5286.67|5286.67|5286.67|5286.67|5285.95|5285.95|0
1628686150000|2021-08-11 12:49:10|5287.53|5287.53|5287.53|5287.53|5287.53|5287.53|5287.53|5287.53|0
1628686180000|2021-08-11 12:49:40|5287.56|5287.56|5287.58|5287.58|5287.58|5287.58|5287.56|5287.56|0
1628686200000|2021-08-11 12:50:00|5288.01|5288.01|5288.01|5288.01|5288.01|5288.01|5288.01|5288.01|0
1628686210000|2021-08-11 12:50:10|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|0
1628686230000|2021-08-11 12:50:30|5289.16|5289.16|5289.16|5289.16|5289.38|5289.38|5289.16|5289.16|0
1628686240000|2021-08-11 12:50:40|5289.64|5289.64|5290.51|5290.51|5290.51|5290.51|5289.64|5289.64|0
1628686250000|2021-08-11 12:50:50|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|0
1628686260000|2021-08-11 12:51:00|5289.95|5289.95|5289.95|5289.95|5289.95|5289.95|5289.95|5289.95|0
1628686270000|2021-08-11 12:51:10|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|0
1628686280000|2021-08-11 12:51:20|5289.92|5289.92|5289.91|5289.91|5289.92|5289.92|5289.91|5289.91|0
1628686290000|2021-08-11 12:51:30|5289.69|5289.69|5289.69|5289.69|5289.69|5289.69|5289.69|5289.69|0
1628686320000|2021-08-11 12:52:00|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|0
1628686350000|2021-08-11 12:52:30|5290.21|5290.21|5290.71|5290.71|5290.71|5290.71|5290.21|5290.21|0
1628686360000|2021-08-11 12:52:40|5291|5291|5291|5291|5291|5291|5291|5291|0
1628686370000|2021-08-11 12:52:50|5290.98|5290.98|5290.95|5290.95|5290.98|5290.98|5290.95|5290.95|0
1628686380000|2021-08-11 12:53:00|5291.38|5291.38|5291.38|5291.38|5291.38|5291.38|5291.38|5291.38|0
1628686390000|2021-08-11 12:53:10|5291.67|5291.67|5292.15|5292.15|5292.15|5292.15|5291.67|5291.67|0
1628686400000|2021-08-11 12:53:20|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.57|5291.57|0
1628686410000|2021-08-11 12:53:30|5291.57|5291.57|5292|5292|5292.51|5292.51|5291.57|5291.57|0
1628686430000|2021-08-11 12:53:50|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|0
1628686440000|2021-08-11 12:54:00|5291.14|5291.14|5291.14|5291.14|5291.14|5291.14|5291.14|5291.14|0
1628686480000|2021-08-11 12:54:40|5290.9|5290.9|5291.11|5291.11|5291.11|5291.11|5290.9|5290.9|0
1628686500000|2021-08-11 12:55:00|5291.12|5291.12|5293.17|5293.17|5293.19|5293.19|5291.12|5291.12|0
1628686510000|2021-08-11 12:55:10|5294.7|5294.7|5294.7|5294.7|5294.7|5294.7|5294.7|5294.7|0
1628686520000|2021-08-11 12:55:20|5294.2|5294.2|5294.23|5294.23|5294.23|5294.23|5294.2|5294.2|0
1628686560000|2021-08-11 12:56:00|5294.28|5294.28|5294.28|5294.28|5294.28|5294.28|5294.28|5294.28|0
1628686590000|2021-08-11 12:56:30|5293.85|5293.85|5294.72|5294.72|5294.72|5294.72|5293.85|5293.85|0
1628686600000|2021-08-11 12:56:40|5294.64|5294.64|5294.69|5294.69|5294.69|5294.69|5294.64|5294.64|0
1628686610000|2021-08-11 12:56:50|5294.63|5294.63|5294.61|5294.61|5294.63|5294.63|5294.61|5294.61|0
1628686620000|2021-08-11 12:57:00|5294.62|5294.62|5294.62|5294.62|5294.62|5294.62|5294.62|5294.62|0
1628686640000|2021-08-11 12:57:20|5293.75|5293.75|5293.08|5293.08|5293.75|5293.75|5293.08|5293.08|0
1628686650000|2021-08-11 12:57:30|5293.07|5293.07|5293.53|5293.53|5293.55|5293.55|5293.07|5293.07|0
1628686660000|2021-08-11 12:57:40|5293.96|5293.96|5295.85|5295.85|5295.85|5295.85|5293.96|5293.96|0
1628686670000|2021-08-11 12:57:50|5296.72|5296.72|5296.43|5296.43|5296.72|5296.72|5296.43|5296.43|0
1628686680000|2021-08-11 12:58:00|5296.21|5296.21|5295.92|5295.92|5296.21|5296.21|5295.92|5295.92|0
1628686690000|2021-08-11 12:58:10|5295.71|5295.71|5293.87|5293.87|5295.71|5295.71|5293.87|5293.87|0
1628686700000|2021-08-11 12:58:20|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|0
1628686710000|2021-08-11 12:58:30|5293.85|5293.85|5293.63|5293.63|5293.85|5293.85|5293.63|5293.63|0
1628686720000|2021-08-11 12:58:40|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|5293.05|0
1628686730000|2021-08-11 12:58:50|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|0
1628686740000|2021-08-11 12:59:00|5293.56|5293.56|5293.56|5293.56|5293.56|5293.56|5293.56|5293.56|0
1628686750000|2021-08-11 12:59:10|5293.85|5293.85|5293.85|5293.85|5293.85|5293.85|5293.85|5293.85|0
1628686760000|2021-08-11 12:59:20|5293.86|5293.86|5294.29|5294.29|5294.29|5294.29|5293.29|5293.29|0
1628686770000|2021-08-11 12:59:30|5294.87|5294.87|5294.86|5294.86|5294.87|5294.87|5294.86|5294.86|0
1628686790000|2021-08-11 12:59:50|5294.57|5294.57|5294.57|5294.57|5294.57|5294.57|5294.57|5294.57|0
1628686800000|2021-08-11 13:00:00|5293.99|5293.99|5297.51|5297.51|5297.51|5297.51|5293.99|5293.99|0
1628686810000|2021-08-11 13:00:10|5297.22|5297.22|5296.64|5296.64|5297.22|5297.22|5296.64|5296.64|0
1628686820000|2021-08-11 13:00:20|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|0
1628686830000|2021-08-11 13:00:30|5296.64|5296.64|5296.64|5296.64|5297.22|5297.22|5296.64|5296.64|0
1628686840000|2021-08-11 13:00:40|5296.93|5296.93|5296.93|5296.93|5297.17|5297.17|5296.93|5296.93|0
1628686850000|2021-08-11 13:00:50|5296.64|5296.64|5296.43|5296.43|5296.64|5296.64|5296.43|5296.43|0
1628686860000|2021-08-11 13:01:00|5296.21|5296.21|5295.85|5295.85|5296.21|5296.21|5295.63|5295.63|0
1628686870000|2021-08-11 13:01:10|5295.86|5295.86|5296.07|5296.07|5296.07|5296.07|5295.86|5295.86|0
1628686880000|2021-08-11 13:01:20|5294.23|5294.23|5293.72|5293.72|5294.23|5294.23|5293.72|5293.72|0
1628686890000|2021-08-11 13:01:30|5294.2|5294.2|5293.48|5293.48|5294.2|5294.2|5293.48|5293.48|0
1628686900000|2021-08-11 13:01:40|5293.96|5293.96|5294.17|5294.17|5294.17|5294.17|5293.88|5293.88|0
1628686910000|2021-08-11 13:01:50|5293.88|5293.88|5292.98|5292.98|5293.88|5293.88|5292.69|5292.69|0
1628686920000|2021-08-11 13:02:00|5292.96|5292.96|5292.4|5292.4|5292.96|5292.96|5292.38|5292.38|0
1628686940000|2021-08-11 13:02:20|5292.69|5292.69|5295.37|5295.37|5296.24|5296.24|5292.69|5292.69|0
1628686950000|2021-08-11 13:02:30|5295.9|5295.9|5295.04|5295.04|5295.9|5295.9|5294.8|5294.8|0
1628686960000|2021-08-11 13:02:40|5295.01|5295.01|5294.96|5294.96|5295.25|5295.25|5294.96|5294.96|0
1628686980000|2021-08-11 13:03:00|5294.72|5294.72|5294.69|5294.69|5294.72|5294.72|5294.69|5294.69|0
1628686990000|2021-08-11 13:03:10|5295.55|5295.55|5296.42|5296.42|5296.42|5296.42|5295.55|5295.55|0
1628687000000|2021-08-11 13:03:20|5296.63|5296.63|5296.66|5296.66|5296.87|5296.87|5296.63|5296.63|0
1628687010000|2021-08-11 13:03:30|5297.37|5297.37|5297.61|5297.61|5297.61|5297.61|5297.37|5297.37|0
1628687020000|2021-08-11 13:03:40|5298.28|5298.28|5298.86|5298.86|5298.86|5298.86|5298.28|5298.28|0
1628687030000|2021-08-11 13:03:50|5298.57|5298.57|5296.63|5296.63|5298.57|5298.57|5296.63|5296.63|0
1628687040000|2021-08-11 13:04:00|5297.51|5297.51|5297.51|5297.51|5297.51|5297.51|5297.51|5297.51|0
1628687050000|2021-08-11 13:04:10|5297.55|5297.55|5297.84|5297.84|5297.84|5297.84|5297.55|5297.55|0
1628687060000|2021-08-11 13:04:20|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|0
1628687070000|2021-08-11 13:04:30|5297.76|5297.76|5297.75|5297.75|5298.34|5298.34|5297.75|5297.75|0
1628687080000|2021-08-11 13:04:40|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|0
1628687100000|2021-08-11 13:05:00|5297.24|5297.24|5295.45|5295.45|5297.24|5297.24|5295.16|5295.16|0
1628687120000|2021-08-11 13:05:20|5295.21|5295.21|5295.01|5295.01|5295.45|5295.45|5295.01|5295.01|0
1628687130000|2021-08-11 13:05:30|5295.23|5295.23|5297.47|5297.47|5297.47|5297.47|5295.23|5295.23|0
1628687140000|2021-08-11 13:05:40|5297.95|5297.95|5297.32|5297.32|5298.23|5298.23|5297.32|5297.32|0
1628687150000|2021-08-11 13:05:50|5297.61|5297.61|5297.9|5297.9|5297.9|5297.9|5297.61|5297.61|0
1628687160000|2021-08-11 13:06:00|5297.91|5297.91|5297.09|5297.09|5297.91|5297.91|5297.09|5297.09|0
1628687170000|2021-08-11 13:06:10|5298.24|5298.24|5299.19|5299.19|5299.19|5299.19|5298.24|5298.24|0
1628687180000|2021-08-11 13:06:20|5299.23|5299.23|5299.23|5299.23|5299.23|5299.23|5299.23|5299.23|0
1628687190000|2021-08-11 13:06:30|5298.94|5298.94|5297.86|5297.86|5298.94|5298.94|5297.86|5297.86|0
1628687200000|2021-08-11 13:06:40|5296.61|5296.61|5296.78|5296.78|5296.9|5296.9|5295.73|5295.73|0
1628687220000|2021-08-11 13:07:00|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|0
1628687230000|2021-08-11 13:07:10|5296.78|5296.78|5297.07|5297.07|5297.07|5297.07|5296.78|5296.78|0
1628687250000|2021-08-11 13:07:30|5297.65|5297.65|5301.13|5301.13|5301.13|5301.13|5297.61|5297.61|0
1628687260000|2021-08-11 13:07:40|5300.84|5300.84|5301.85|5301.85|5301.85|5301.85|5300.84|5300.84|0
1628687270000|2021-08-11 13:07:50|5303.59|5303.59|5300.89|5300.89|5303.59|5303.59|5300.89|5300.89|0
1628687280000|2021-08-11 13:08:00|5301.36|5301.36|5301.6|5301.6|5301.6|5301.6|5301.36|5301.36|0
1628687300000|2021-08-11 13:08:20|5302.18|5302.18|5301.46|5301.46|5302.18|5302.18|5301.46|5301.46|0
1628687310000|2021-08-11 13:08:30|5301.48|5301.48|5300.61|5300.61|5301.48|5301.48|5300.61|5300.61|0
1628687320000|2021-08-11 13:08:40|5300.65|5300.65|5300.67|5300.67|5300.67|5300.67|5300.65|5300.65|0
1628687330000|2021-08-11 13:08:50|5300.7|5300.7|5301.39|5301.39|5301.39|5301.39|5300.41|5300.41|0
1628687340000|2021-08-11 13:09:00|5301.68|5301.68|5301.08|5301.08|5301.68|5301.68|5300.84|5300.84|0
1628687350000|2021-08-11 13:09:10|5301.05|5301.05|5301.05|5301.05|5301.05|5301.05|5301.05|5301.05|0
1628687360000|2021-08-11 13:09:20|5301.91|5301.91|5302.2|5302.2|5302.2|5302.2|5301.91|5301.91|0
1628687370000|2021-08-11 13:09:30|5302.63|5302.63|5302.42|5302.42|5302.63|5302.63|5302.42|5302.42|0
1628687400000|2021-08-11 13:10:00|5301.84|5301.84|5302.27|5302.27|5302.27|5302.27|5301.84|5301.84|0
1628687410000|2021-08-11 13:10:10|5301.45|5301.45|5300.78|5300.78|5301.45|5301.45|5300.78|5300.78|0
1628687440000|2021-08-11 13:10:40|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|0
1628687450000|2021-08-11 13:10:50|5300.81|5300.81|5300.89|5300.89|5300.89|5300.89|5300.81|5300.81|0
1628687460000|2021-08-11 13:11:00|5300.93|5300.93|5301.22|5301.22|5301.22|5301.22|5300.93|5300.93|0
1628687470000|2021-08-11 13:11:10|5299.01|5299.01|5298.71|5298.71|5299.01|5299.01|5298.71|5298.71|0
1628687480000|2021-08-11 13:11:20|5299.14|5299.14|5299.9|5299.9|5299.9|5299.9|5299.14|5299.14|0
1628687490000|2021-08-11 13:11:30|5300.12|5300.12|5300.36|5300.36|5300.36|5300.36|5300.12|5300.12|0
1628687500000|2021-08-11 13:11:40|5300.65|5300.65|5300.43|5300.43|5300.65|5300.65|5300.43|5300.43|0
1628687510000|2021-08-11 13:11:50|5300.65|5300.65|5300.11|5300.11|5300.65|5300.65|5300.11|5300.11|0
1628687520000|2021-08-11 13:12:00|5299.25|5299.25|5296.98|5296.98|5299.32|5299.32|5296.98|5296.98|0
1628687530000|2021-08-11 13:12:10|5296.11|5296.11|5296.44|5296.44|5297.36|5297.36|5296.11|5296.11|0
1628687540000|2021-08-11 13:12:20|5296.73|5296.73|5298.24|5298.24|5298.24|5298.24|5296.44|5296.44|0
1628687550000|2021-08-11 13:12:30|5298.82|5298.82|5299.18|5299.18|5299.47|5299.47|5298.82|5298.82|0
1628687560000|2021-08-11 13:12:40|5299.76|5299.76|5299.83|5299.83|5299.83|5299.83|5299.76|5299.76|0
1628687570000|2021-08-11 13:12:50|5300.12|5300.12|5300.12|5300.12|5300.12|5300.12|5300.12|5300.12|0
1628687580000|2021-08-11 13:13:00|5300.83|5300.83|5300.62|5300.62|5300.83|5300.83|5300.25|5300.25|0
1628687590000|2021-08-11 13:13:10|5299.75|5299.75|5299.17|5299.17|5299.75|5299.75|5298.96|5298.96|0
1628687600000|2021-08-11 13:13:20|5299.03|5299.03|5298.97|5298.97|5299.03|5299.03|5298.97|5298.97|0
1628687620000|2021-08-11 13:13:40|5299.88|5299.88|5301.99|5301.99|5301.99|5301.99|5299.88|5299.88|0
1628687630000|2021-08-11 13:13:50|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|0
1628687650000|2021-08-11 13:14:10|5302.33|5302.33|5302.09|5302.09|5302.33|5302.33|5302.09|5302.09|0
1628687660000|2021-08-11 13:14:20|5302.33|5302.33|5303.6|5303.6|5303.6|5303.6|5302.33|5302.33|0
1628687670000|2021-08-11 13:14:30|5303.62|5303.62|5302.82|5302.82|5303.83|5303.83|5302.82|5302.82|0
1628687680000|2021-08-11 13:14:40|5302.37|5302.37|5302.37|5302.37|5302.37|5302.37|5302.37|5302.37|0
1628687690000|2021-08-11 13:14:50|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|0
1628687700000|2021-08-11 13:15:00|5302.44|5302.44|5302.44|5302.44|5302.44|5302.44|5302.44|5302.44|0
1628687710000|2021-08-11 13:15:10|5302.15|5302.15|5302.15|5302.15|5302.44|5302.44|5302.15|5302.15|0
1628687720000|2021-08-11 13:15:20|5301.86|5301.86|5302.15|5302.15|5302.15|5302.15|5301.86|5301.86|0
1628687730000|2021-08-11 13:15:30|5301.91|5301.91|5301.19|5301.19|5301.91|5301.91|5301.19|5301.19|0
1628687740000|2021-08-11 13:15:40|5301.16|5301.16|5300.91|5300.91|5301.19|5301.19|5300.91|5300.91|0
1628687750000|2021-08-11 13:15:50|5300.69|5300.69|5301.12|5301.12|5301.12|5301.12|5300.69|5300.69|0
1628687760000|2021-08-11 13:16:00|5300.88|5300.88|5300.62|5300.62|5300.88|5300.88|5300.62|5300.62|0
1628687770000|2021-08-11 13:16:10|5300.12|5300.12|5300.35|5300.35|5300.35|5300.35|5300.12|5300.12|0
1628687800000|2021-08-11 13:16:40|5299.48|5299.48|5298.84|5298.84|5299.48|5299.48|5298.84|5298.84|0
1628687810000|2021-08-11 13:16:50|5298.26|5298.26|5296.47|5296.47|5298.26|5298.26|5296.47|5296.47|0
1628687820000|2021-08-11 13:17:00|5296.44|5296.44|5297.83|5297.83|5297.83|5297.83|5296.44|5296.44|0
1628687830000|2021-08-11 13:17:10|5297.85|5297.85|5297.85|5297.85|5297.85|5297.85|5297.85|5297.85|0
1628687850000|2021-08-11 13:17:30|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|0
1628687860000|2021-08-11 13:17:40|5298.32|5298.32|5299.14|5299.14|5299.34|5299.34|5298.32|5298.32|0
1628687870000|2021-08-11 13:17:50|5298.85|5298.85|5298.85|5298.85|5298.85|5298.85|5298.85|5298.85|0
1628687880000|2021-08-11 13:18:00|5298.56|5298.56|5298.56|5298.56|5298.56|5298.56|5298.56|5298.56|0
1628687900000|2021-08-11 13:18:20|5298.34|5298.34|5298.34|5298.34|5298.34|5298.34|5298.34|5298.34|0
1628687910000|2021-08-11 13:18:30|5298.06|5298.06|5298.34|5298.34|5298.34|5298.34|5298.06|5298.06|0
1628687930000|2021-08-11 13:18:50|5299.64|5299.64|5299.67|5299.67|5299.67|5299.67|5299.62|5299.62|0
1628687940000|2021-08-11 13:19:00|5300.1|5300.1|5300.68|5300.68|5300.68|5300.68|5300.1|5300.1|0
1628687950000|2021-08-11 13:19:10|5300.46|5300.46|5297.96|5297.96|5300.46|5300.46|5297.96|5297.96|0
1628687960000|2021-08-11 13:19:20|5297.98|5297.98|5298.09|5298.09|5298.27|5298.27|5297.98|5297.98|0
1628687970000|2021-08-11 13:19:30|5298.07|5298.07|5298.04|5298.04|5298.07|5298.07|5298.04|5298.04|0
1628687980000|2021-08-11 13:19:40|5297.6|5297.6|5297.07|5297.07|5297.6|5297.6|5297.07|5297.07|0
1628688000000|2021-08-11 13:20:00|5297.57|5297.57|5295.57|5295.57|5297.6|5297.6|5295.57|5295.57|0
1628688030000|2021-08-11 13:20:30|5294.83|5294.83|5295.4|5295.4|5295.4|5295.4|5294.83|5294.83|0
1628688050000|2021-08-11 13:20:50|5295.42|5295.42|5295.91|5295.91|5295.91|5295.91|5295.42|5295.42|0
1628688060000|2021-08-11 13:21:00|5296.13|5296.13|5295.6|5295.6|5296.13|5296.13|5295.6|5295.6|0
1628688070000|2021-08-11 13:21:10|5295.89|5295.89|5295.89|5295.89|5295.89|5295.89|5295.89|5295.89|0
1628688080000|2021-08-11 13:21:20|5296.1|5296.1|5296.1|5296.1|5296.1|5296.1|5296.1|5296.1|0
1628688100000|2021-08-11 13:21:40|5296.32|5296.32|5296.32|5296.32|5296.32|5296.32|5296.32|5296.32|0
1628688120000|2021-08-11 13:22:00|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|0
1628688130000|2021-08-11 13:22:10|5296.88|5296.88|5297.59|5297.59|5297.59|5297.59|5296.88|5296.88|0
1628688140000|2021-08-11 13:22:20|5297.88|5297.88|5297.88|5297.88|5297.88|5297.88|5297.88|5297.88|0
1628688160000|2021-08-11 13:22:40|5296.81|5296.81|5297.1|5297.1|5297.1|5297.1|5296.81|5296.81|0
1628688170000|2021-08-11 13:22:50|5297.39|5297.39|5297.39|5297.39|5297.39|5297.39|5297.39|5297.39|0
1628688180000|2021-08-11 13:23:00|5297.63|5297.63|5297.83|5297.83|5298.05|5298.05|5297.61|5297.61|0
1628688200000|2021-08-11 13:23:20|5298.07|5298.07|5298.1|5298.1|5298.1|5298.1|5298.07|5298.07|0
1628688210000|2021-08-11 13:23:30|5298.96|5298.96|5298.39|5298.39|5298.96|5298.96|5298.39|5298.39|0
1628688220000|2021-08-11 13:23:40|5298.62|5298.62|5299.87|5299.87|5299.87|5299.87|5298.62|5298.62|0
1628688230000|2021-08-11 13:23:50|5299.89|5299.89|5299.9|5299.9|5299.9|5299.9|5299.89|5299.89|0
1628688240000|2021-08-11 13:24:00|5300.33|5300.33|5300.33|5300.33|5300.33|5300.33|5300.33|5300.33|0
1628688250000|2021-08-11 13:24:10|5300.37|5300.37|5300.4|5300.4|5300.4|5300.4|5300.37|5300.37|0
1628688260000|2021-08-11 13:24:20|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|0
1628688270000|2021-08-11 13:24:30|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|0
1628688280000|2021-08-11 13:24:40|5300.64|5300.64|5301.51|5301.51|5301.51|5301.51|5300.64|5300.64|0
1628688290000|2021-08-11 13:24:50|5301.8|5301.8|5301.51|5301.51|5301.8|5301.8|5301.51|5301.51|0
1628688300000|2021-08-11 13:25:00|5301.29|5301.29|5301.29|5301.29|5301.29|5301.29|5301.29|5301.29|0
1628688310000|2021-08-11 13:25:10|5301.08|5301.08|5302.73|5302.73|5302.73|5302.73|5301.08|5301.08|0
1628688320000|2021-08-11 13:25:20|5302.76|5302.76|5302.76|5302.76|5302.76|5302.76|5302.76|5302.76|0
1628688330000|2021-08-11 13:25:30|5303.05|5303.05|5302.54|5302.54|5303.05|5303.05|5302.54|5302.54|0
1628688350000|2021-08-11 13:25:50|5302.04|5302.04|5302.04|5302.04|5302.04|5302.04|5302.04|5302.04|0
1628688360000|2021-08-11 13:26:00|5302.52|5302.52|5303.89|5303.89|5303.89|5303.89|5302.52|5302.52|0
1628688370000|2021-08-11 13:26:10|5303.84|5303.84|5303.84|5303.84|5303.88|5303.88|5303.84|5303.84|0
1628688380000|2021-08-11 13:26:20|5303.55|5303.55|5303.62|5303.62|5303.84|5303.84|5303.55|5303.55|0
1628688410000|2021-08-11 13:26:50|5303.4|5303.4|5303.4|5303.4|5303.4|5303.4|5303.4|5303.4|0
1628688420000|2021-08-11 13:27:00|5303.41|5303.41|5303.65|5303.65|5303.65|5303.65|5303.41|5303.41|0
1628688430000|2021-08-11 13:27:10|5303.07|5303.07|5302.54|5302.54|5303.07|5303.07|5302.54|5302.54|0
1628688440000|2021-08-11 13:27:20|5302.25|5302.25|5301.82|5301.82|5302.25|5302.25|5301.82|5301.82|0
1628688450000|2021-08-11 13:27:30|5302.04|5302.04|5302.03|5302.03|5302.04|5302.04|5302.03|5302.03|0
1628688460000|2021-08-11 13:27:40|5302.54|5302.54|5302.54|5302.54|5302.54|5302.54|5302.54|5302.54|0
1628688470000|2021-08-11 13:27:50|5302.25|5302.25|5302.25|5302.25|5302.25|5302.25|5302.25|5302.25|0
1628688480000|2021-08-11 13:28:00|5302.54|5302.54|5302.3|5302.3|5303.11|5303.11|5302.3|5302.3|0
1628688510000|2021-08-11 13:28:30|5302.54|5302.54|5301.89|5301.89|5302.54|5302.54|5301.89|5301.89|0
1628688520000|2021-08-11 13:28:40|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|0
1628688540000|2021-08-11 13:29:00|5301.66|5301.66|5300.85|5300.85|5301.66|5301.66|5300.85|5300.85|0
1628688550000|2021-08-11 13:29:10|5300.88|5300.88|5300.45|5300.45|5300.88|5300.88|5300.45|5300.45|0
1628688560000|2021-08-11 13:29:20|5299.87|5299.87|5300.14|5300.14|5300.14|5300.14|5299.85|5299.85|0
1628688570000|2021-08-11 13:29:30|5300.13|5300.13|5300.44|5300.44|5300.44|5300.44|5300.13|5300.13|0
1628688580000|2021-08-11 13:29:40|5300.87|5300.87|5301.62|5301.62|5301.62|5301.62|5300.87|5300.87|0
1628688590000|2021-08-11 13:29:50|5302.2|5302.2|5300.53|5300.53|5302.2|5302.2|5300.32|5300.32|0
1628688600000|2021-08-11 13:30:00|5300.32|5300.32|5301.61|5301.61|5302.97|5302.97|5299.23|5299.23|0
1628688610000|2021-08-11 13:30:10|5301.03|5301.03|5300|5300|5301.03|5301.03|5299.78|5299.78|0
1628688620000|2021-08-11 13:30:20|5301.82|5301.82|5304.64|5304.64|5306.29|5306.29|5301.82|5301.82|0
1628688630000|2021-08-11 13:30:30|5304.06|5304.06|5306.53|5306.53|5306.75|5306.75|5303.77|5303.77|0
1628688640000|2021-08-11 13:30:40|5306.31|5306.31|5304.3|5304.3|5306.31|5306.31|5304.3|5304.3|0
1628688650000|2021-08-11 13:30:50|5305.31|5305.31|5298.8|5298.8|5305.31|5305.31|5298.8|5298.8|0
1628688660000|2021-08-11 13:31:00|5298.51|5298.51|5290.46|5290.46|5298.51|5298.51|5290.46|5290.46|0
1628688670000|2021-08-11 13:31:10|5290.93|5290.93|5296.39|5296.39|5296.39|5296.39|5290.93|5290.93|0
1628688680000|2021-08-11 13:31:20|5296.61|5296.61|5301.88|5301.88|5302.02|5302.02|5296.61|5296.61|0
1628688690000|2021-08-11 13:31:30|5301.59|5301.59|5301.74|5301.74|5302.09|5302.09|5301.16|5301.16|0
1628688700000|2021-08-11 13:31:40|5301.45|5301.45|5301.02|5301.02|5301.45|5301.45|5300.73|5300.73|0
1628688710000|2021-08-11 13:31:50|5300.78|5300.78|5300.11|5300.11|5300.78|5300.78|5298.74|5298.74|0
1628688720000|2021-08-11 13:32:00|5300.59|5300.59|5297.06|5297.06|5301.11|5301.11|5297.06|5297.06|0
1628688730000|2021-08-11 13:32:10|5297.05|5297.05|5292.94|5292.94|5297.05|5297.05|5292.94|5292.94|0
1628688740000|2021-08-11 13:32:20|5293.52|5293.52|5293.94|5293.94|5296.39|5296.39|5293.52|5293.52|0
1628688750000|2021-08-11 13:32:30|5293.66|5293.66|5292.41|5292.41|5293.87|5293.87|5292.41|5292.41|0
1628688760000|2021-08-11 13:32:40|5291.69|5291.69|5294.35|5294.35|5294.35|5294.35|5291.69|5291.69|0
1628688770000|2021-08-11 13:32:50|5294.13|5294.13|5290.97|5290.97|5294.13|5294.13|5290.97|5290.97|0
1628688780000|2021-08-11 13:33:00|5291.47|5291.47|5288.19|5288.19|5291.47|5291.47|5288.17|5288.17|0
1628688790000|2021-08-11 13:33:10|5287.28|5287.28|5287.57|5287.57|5287.78|5287.78|5286.99|5286.99|0
1628688800000|2021-08-11 13:33:20|5287.28|5287.28|5283.2|5283.2|5287.28|5287.28|5283.2|5283.2|0
1628688810000|2021-08-11 13:33:30|5283.41|5283.41|5284.09|5284.09|5284.11|5284.11|5282.81|5282.81|0
1628688820000|2021-08-11 13:33:40|5284.11|5284.11|5281.8|5281.8|5284.11|5284.11|5281.31|5281.31|0
1628688830000|2021-08-11 13:33:50|5281.08|5281.08|5281.97|5281.97|5281.97|5281.97|5280.99|5280.99|0
1628688840000|2021-08-11 13:34:00|5282.01|5282.01|5278.46|5278.46|5282.21|5282.21|5278.46|5278.46|0
1628688850000|2021-08-11 13:34:10|5278.94|5278.94|5279.1|5279.1|5279.58|5279.58|5277.31|5277.31|0
1628688860000|2021-08-11 13:34:20|5279.66|5279.66|5279.85|5279.85|5280.57|5280.57|5279.37|5279.37|0
1628688870000|2021-08-11 13:34:30|5281|5281|5280.04|5280.04|5281.22|5281.22|5279.99|5279.99|0
1628688880000|2021-08-11 13:34:40|5280.48|5280.48|5280.66|5280.66|5281.17|5281.17|5280.48|5280.48|0
1628688890000|2021-08-11 13:34:50|5280.37|5280.37|5274.15|5274.15|5280.37|5280.37|5274.15|5274.15|0
1628688900000|2021-08-11 13:35:00|5273.94|5273.94|5273.18|5273.18|5275.7|5275.7|5273.18|5273.18|0
1628688910000|2021-08-11 13:35:10|5273.42|5273.42|5274.79|5274.79|5274.79|5274.79|5273.42|5273.42|0
1628688920000|2021-08-11 13:35:20|5274.82|5274.82|5277.49|5277.49|5277.49|5277.49|5274.82|5274.82|0
1628688930000|2021-08-11 13:35:30|5277.27|5277.27|5278.31|5278.31|5278.31|5278.31|5276.69|5276.69|0
1628688940000|2021-08-11 13:35:40|5279.03|5279.03|5280.95|5280.95|5280.95|5280.95|5279.03|5279.03|0
1628688950000|2021-08-11 13:35:50|5281.24|5281.24|5282.89|5282.89|5283.63|5283.63|5281.24|5281.24|0
1628688960000|2021-08-11 13:36:00|5282.6|5282.6|5282.57|5282.57|5284.52|5284.52|5282.57|5282.57|0
1628688970000|2021-08-11 13:36:10|5282.28|5282.28|5279.09|5279.09|5282.28|5282.28|5279.09|5279.09|0
1628688980000|2021-08-11 13:36:20|5278.61|5278.61|5280.6|5280.6|5280.6|5280.6|5278.18|5278.18|0
1628688990000|2021-08-11 13:36:30|5280.57|5280.57|5279.67|5279.67|5280.57|5280.57|5279.64|5279.64|0
1628689000000|2021-08-11 13:36:40|5280.15|5280.15|5283.61|5283.61|5283.61|5283.61|5280.15|5280.15|0
1628689010000|2021-08-11 13:36:50|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|0
1628689020000|2021-08-11 13:37:00|5284.31|5284.31|5288.4|5288.4|5288.4|5288.4|5284.31|5284.31|0
1628689030000|2021-08-11 13:37:10|5287.97|5287.97|5287.72|5287.72|5288.18|5288.18|5287.72|5287.72|0
1628689040000|2021-08-11 13:37:20|5288.3|5288.3|5289.19|5289.19|5289.19|5289.19|5288.3|5288.3|0
1628689050000|2021-08-11 13:37:30|5288.9|5288.9|5287.75|5287.75|5288.9|5288.9|5287.75|5287.75|0
1628689060000|2021-08-11 13:37:40|5288.23|5288.23|5286.88|5286.88|5288.23|5288.23|5286.88|5286.88|0
1628689070000|2021-08-11 13:37:50|5286.3|5286.3|5284.99|5284.99|5286.3|5286.3|5284.99|5284.99|0
1628689080000|2021-08-11 13:38:00|5284.56|5284.56|5283.64|5283.64|5284.56|5284.56|5283.32|5283.32|0
1628689090000|2021-08-11 13:38:10|5283.93|5283.93|5284.6|5284.6|5285.08|5285.08|5283.93|5283.93|0
1628689100000|2021-08-11 13:38:20|5284.39|5284.39|5285.25|5285.25|5285.25|5285.25|5284.39|5284.39|0
1628689110000|2021-08-11 13:38:30|5284.82|5284.82|5284.22|5284.22|5284.82|5284.82|5284.22|5284.22|0
1628689120000|2021-08-11 13:38:40|5284.7|5284.7|5287.5|5287.5|5287.5|5287.5|5284.7|5284.7|0
1628689130000|2021-08-11 13:38:50|5287.79|5287.79|5288.92|5288.92|5290.08|5290.08|5287.79|5287.79|0
1628689140000|2021-08-11 13:39:00|5288.13|5288.13|5288.17|5288.17|5288.17|5288.17|5288.13|5288.13|0
1628689150000|2021-08-11 13:39:10|5288.94|5288.94|5291.26|5291.26|5291.26|5291.26|5288.94|5288.94|0
1628689160000|2021-08-11 13:39:20|5291.55|5291.55|5292.55|5292.55|5293.66|5293.66|5291.55|5291.55|0
1628689170000|2021-08-11 13:39:30|5292.84|5292.84|5289.1|5289.1|5292.84|5292.84|5289.1|5289.1|0
1628689180000|2021-08-11 13:39:40|5288.81|5288.81|5287.16|5287.16|5288.81|5288.81|5287.16|5287.16|0
1628689190000|2021-08-11 13:39:50|5287.81|5287.81|5289.71|5289.71|5290.23|5290.23|5287.81|5287.81|0
1628689200000|2021-08-11 13:40:00|5289.68|5289.68|5289.1|5289.1|5289.68|5289.68|5289.1|5289.1|0
1628689210000|2021-08-11 13:40:10|5287.87|5287.87|5286.79|5286.79|5287.87|5287.87|5285.92|5285.92|0
1628689220000|2021-08-11 13:40:20|5286.21|5286.21|5283.06|5283.06|5286.21|5286.21|5283.06|5283.06|0
1628689230000|2021-08-11 13:40:30|5283.35|5283.35|5283.64|5283.64|5283.92|5283.92|5282.82|5282.82|0
1628689240000|2021-08-11 13:40:40|5283.92|5283.92|5285.84|5285.84|5285.84|5285.84|5283.64|5283.64|0
1628689250000|2021-08-11 13:40:50|5286.32|5286.32|5286.32|5286.32|5286.32|5286.32|5286.32|5286.32|0
1628689260000|2021-08-11 13:41:00|5286.53|5286.53|5291.17|5291.17|5291.17|5291.17|5286.53|5286.53|0
1628689270000|2021-08-11 13:41:10|5291.65|5291.65|5292.16|5292.16|5292.56|5292.56|5291.65|5291.65|0
1628689280000|2021-08-11 13:41:20|5292.13|5292.13|5291.82|5291.82|5292.13|5292.13|5291.82|5291.82|0
1628689290000|2021-08-11 13:41:30|5292.11|5292.11|5293.93|5293.93|5293.93|5293.93|5292.11|5292.11|0
1628689300000|2021-08-11 13:41:40|5294.88|5294.88|5296.33|5296.33|5297.56|5297.56|5294.88|5294.88|0
1628689310000|2021-08-11 13:41:50|5296.62|5296.62|5296.02|5296.02|5296.91|5296.91|5295.74|5295.74|0
1628689320000|2021-08-11 13:42:00|5295.79|5295.79|5299.13|5299.13|5299.13|5299.13|5295.5|5295.5|0
1628689330000|2021-08-11 13:42:10|5300.25|5300.25|5298.12|5298.12|5300.54|5300.54|5298.12|5298.12|0
1628689340000|2021-08-11 13:42:20|5298.41|5298.41|5298.17|5298.17|5298.84|5298.84|5298.17|5298.17|0
1628689350000|2021-08-11 13:42:30|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|0
1628689360000|2021-08-11 13:42:40|5297.3|5297.3|5297.3|5297.3|5298.02|5298.02|5297.06|5297.06|0
1628689380000|2021-08-11 13:43:00|5297.52|5297.52|5298.26|5298.26|5298.26|5298.26|5297.52|5297.52|0
1628689390000|2021-08-11 13:43:10|5297.31|5297.31|5296.9|5296.9|5297.31|5297.31|5296.66|5296.66|0
1628689400000|2021-08-11 13:43:20|5297.33|5297.33|5297.33|5297.33|5297.33|5297.33|5297.33|5297.33|0
1628689410000|2021-08-11 13:43:30|5298.28|5298.28|5298.5|5298.5|5298.72|5298.72|5298.28|5298.28|0
1628689420000|2021-08-11 13:43:40|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|0
1628689430000|2021-08-11 13:43:50|5299.16|5299.16|5299.2|5299.2|5299.43|5299.43|5299.16|5299.16|0
1628689440000|2021-08-11 13:44:00|5299.49|5299.49|5299.99|5299.99|5299.99|5299.99|5299.49|5299.49|0
1628689450000|2021-08-11 13:44:10|5299.41|5299.41|5299.99|5299.99|5299.99|5299.99|5299.41|5299.41|0
1628689460000|2021-08-11 13:44:20|5299.7|5299.7|5300.44|5300.44|5300.47|5300.47|5299.7|5299.7|0
1628689470000|2021-08-11 13:44:30|5300.92|5300.92|5301.21|5301.21|5301.21|5301.21|5300.92|5300.92|0
1628689480000|2021-08-11 13:44:40|5300.49|5300.49|5300.2|5300.2|5300.49|5300.49|5300.2|5300.2|0
1628689490000|2021-08-11 13:44:50|5299.25|5299.25|5300.59|5300.59|5300.59|5300.59|5299.25|5299.25|0
1628689500000|2021-08-11 13:45:00|5301.46|5301.46|5302.81|5302.81|5303.07|5303.07|5301.46|5301.46|0
1628689510000|2021-08-11 13:45:10|5302.8|5302.8|5304.88|5304.88|5304.88|5304.88|5302.51|5302.51|0
1628689520000|2021-08-11 13:45:20|5304.3|5304.3|5304.21|5304.21|5304.73|5304.73|5304.01|5304.01|0
1628689530000|2021-08-11 13:45:30|5303.78|5303.78|5302.37|5302.37|5303.78|5303.78|5302.37|5302.37|0
1628689540000|2021-08-11 13:45:40|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|0
1628689550000|2021-08-11 13:45:50|5302.64|5302.64|5302.49|5302.49|5303.36|5303.36|5302.49|5302.49|0
1628689560000|2021-08-11 13:46:00|5302.28|5302.28|5302.97|5302.97|5303.29|5303.29|5302.28|5302.28|0
1628689570000|2021-08-11 13:46:10|5303.45|5303.45|5303.96|5303.96|5303.96|5303.96|5303.45|5303.45|0
1628689580000|2021-08-11 13:46:20|5304.54|5304.54|5305.98|5305.98|5306.48|5306.48|5304.54|5304.54|0
1628689590000|2021-08-11 13:46:30|5305.74|5305.74|5306.27|5306.27|5306.56|5306.56|5305.74|5305.74|0
1628689600000|2021-08-11 13:46:40|5306.56|5306.56|5306.05|5306.05|5306.58|5306.58|5305.76|5305.76|0
1628689610000|2021-08-11 13:46:50|5306.53|5306.53|5305.87|5305.87|5306.53|5306.53|5305.87|5305.87|0
1628689620000|2021-08-11 13:47:00|5306.3|5306.3|5307.54|5307.54|5307.59|5307.59|5306.3|5306.3|0
1628689630000|2021-08-11 13:47:10|5308.98|5308.98|5308.25|5308.25|5309.54|5309.54|5308.25|5308.25|0
1628689640000|2021-08-11 13:47:20|5308.54|5308.54|5307.32|5307.32|5308.54|5308.54|5307.32|5307.32|0
1628689650000|2021-08-11 13:47:30|5307.03|5307.03|5307.05|5307.05|5307.26|5307.26|5307.03|5307.03|0
1628689660000|2021-08-11 13:47:40|5307.34|5307.34|5307.91|5307.91|5308.48|5308.48|5307.34|5307.34|0
1628689670000|2021-08-11 13:47:50|5308.2|5308.2|5308.2|5308.2|5308.2|5308.2|5308.2|5308.2|0
1628689680000|2021-08-11 13:48:00|5308.41|5308.41|5307.16|5307.16|5308.41|5308.41|5306.23|5306.23|0
1628689690000|2021-08-11 13:48:10|5307.45|5307.45|5308.25|5308.25|5308.25|5308.25|5307.45|5307.45|0
1628689700000|2021-08-11 13:48:20|5308.03|5308.03|5308.25|5308.25|5308.7|5308.7|5307.79|5307.79|0
1628689710000|2021-08-11 13:48:30|5308.29|5308.29|5308.07|5308.07|5308.29|5308.29|5308.07|5308.07|0
1628689720000|2021-08-11 13:48:40|5307.49|5307.49|5305.1|5305.1|5307.49|5307.49|5305.1|5305.1|0
1628689730000|2021-08-11 13:48:50|5305.38|5305.38|5307.04|5307.04|5307.04|5307.04|5305.38|5305.38|0
1628689740000|2021-08-11 13:49:00|5307.61|5307.61|5308.62|5308.62|5308.62|5308.62|5307.61|5307.61|0
1628689750000|2021-08-11 13:49:10|5308.91|5308.91|5308.95|5308.95|5308.95|5308.95|5308.91|5308.91|0
1628689760000|2021-08-11 13:49:20|5308.37|5308.37|5308.13|5308.13|5308.37|5308.37|5308.13|5308.13|0
1628689770000|2021-08-11 13:49:30|5308.83|5308.83|5309.17|5309.17|5309.36|5309.36|5308.61|5308.61|0
1628689780000|2021-08-11 13:49:40|5308.93|5308.93|5308.86|5308.86|5308.93|5308.93|5308.65|5308.65|0
1628689790000|2021-08-11 13:49:50|5309.34|5309.34|5309.89|5309.89|5309.89|5309.89|5309.31|5309.31|0
1628689800000|2021-08-11 13:50:00|5309.6|5309.6|5309.41|5309.41|5309.6|5309.6|5308.65|5308.65|0
1628689810000|2021-08-11 13:50:10|5309.65|5309.65|5311.25|5311.25|5311.31|5311.31|5309.65|5309.65|0
1628689820000|2021-08-11 13:50:20|5310.67|5310.67|5310.24|5310.24|5310.67|5310.67|5310.24|5310.24|0
1628689830000|2021-08-11 13:50:30|5310.45|5310.45|5310.04|5310.04|5310.47|5310.47|5310.04|5310.04|0
1628689840000|2021-08-11 13:50:40|5310.33|5310.33|5309.42|5309.42|5310.33|5310.33|5309.32|5309.32|0
1628689850000|2021-08-11 13:50:50|5309.41|5309.41|5309.63|5309.63|5309.63|5309.63|5309.2|5309.2|0
1628689860000|2021-08-11 13:51:00|5309.92|5309.92|5307.12|5307.12|5309.92|5309.92|5307.12|5307.12|0
1628689870000|2021-08-11 13:51:10|5306.47|5306.47|5306.26|5306.26|5306.47|5306.47|5305.97|5305.97|0
1628689880000|2021-08-11 13:51:20|5306.5|5306.5|5305.61|5305.61|5306.5|5306.5|5305.61|5305.61|0
1628689890000|2021-08-11 13:51:30|5305.6|5305.6|5304.98|5304.98|5305.6|5305.6|5304.98|5304.98|0
1628689900000|2021-08-11 13:51:40|5303.53|5303.53|5304.11|5304.11|5304.11|5304.11|5303.53|5303.53|0
1628689910000|2021-08-11 13:51:50|5304.1|5304.1|5304.12|5304.12|5304.38|5304.38|5303.91|5303.91|0
1628689920000|2021-08-11 13:52:00|5303.48|5303.48|5302.54|5302.54|5303.48|5303.48|5302.54|5302.54|0
1628689930000|2021-08-11 13:52:10|5302.25|5302.25|5301.69|5301.69|5302.25|5302.25|5301.46|5301.46|0
1628689940000|2021-08-11 13:52:20|5301.98|5301.98|5302.36|5302.36|5302.36|5302.36|5300.79|5300.79|0
1628689970000|2021-08-11 13:52:50|5302.07|5302.07|5298.45|5298.45|5302.07|5302.07|5298.45|5298.45|0
1628689980000|2021-08-11 13:53:00|5298.02|5298.02|5295.59|5295.59|5298.02|5298.02|5295.59|5295.59|0
1628689990000|2021-08-11 13:53:10|5295.3|5295.3|5292.34|5292.34|5295.3|5295.3|5292.34|5292.34|0
1628690000000|2021-08-11 13:53:20|5292.63|5292.63|5294.74|5294.74|5294.74|5294.74|5292.63|5292.63|0
1628690010000|2021-08-11 13:53:30|5295.24|5295.24|5295.84|5295.84|5296.41|5296.41|5295.24|5295.24|0
1628690020000|2021-08-11 13:53:40|5295.55|5295.55|5295.47|5295.47|5295.55|5295.55|5295.04|5295.04|0
1628690030000|2021-08-11 13:53:50|5296.05|5296.05|5296.77|5296.77|5296.77|5296.77|5296.05|5296.05|0
1628690040000|2021-08-11 13:54:00|5297.35|5297.35|5298.18|5298.18|5299|5299|5297.35|5297.35|0
1628690050000|2021-08-11 13:54:10|5297.61|5297.61|5297.39|5297.39|5297.61|5297.61|5297.39|5297.39|0
1628690060000|2021-08-11 13:54:20|5296.91|5296.91|5295.95|5295.95|5296.91|5296.91|5295.66|5295.66|0
1628690070000|2021-08-11 13:54:30|5295.38|5295.38|5297.37|5297.37|5297.66|5297.66|5295.09|5295.09|0
1628690080000|2021-08-11 13:54:40|5297.15|5297.15|5296.96|5296.96|5297.15|5297.15|5296.46|5296.46|0
1628690090000|2021-08-11 13:54:50|5295.81|5295.81|5294.68|5294.68|5296.1|5296.1|5294.68|5294.68|0
1628690100000|2021-08-11 13:55:00|5293.96|5293.96|5293.85|5293.85|5293.96|5293.96|5293.42|5293.42|0
1628690110000|2021-08-11 13:55:10|5293.62|5293.62|5293.14|5293.14|5293.62|5293.62|5292.71|5292.71|0
1628690120000|2021-08-11 13:55:20|5292.92|5292.92|5291.17|5291.17|5292.92|5292.92|5291.15|5291.15|0
1628690130000|2021-08-11 13:55:30|5290.95|5290.95|5289.97|5289.97|5290.95|5290.95|5289.97|5289.97|0
1628690140000|2021-08-11 13:55:40|5291.08|5291.08|5291.59|5291.59|5291.59|5291.59|5291.08|5291.08|0
1628690150000|2021-08-11 13:55:50|5291.53|5291.53|5291.1|5291.1|5291.53|5291.53|5291.1|5291.1|0
1628690160000|2021-08-11 13:56:00|5291.31|5291.31|5288.14|5288.14|5291.31|5291.31|5288.14|5288.14|0
1628690170000|2021-08-11 13:56:10|5288.13|5288.13|5287.59|5287.59|5288.13|5288.13|5287.59|5287.59|0
1628690180000|2021-08-11 13:56:20|5287.51|5287.51|5287.05|5287.05|5287.51|5287.51|5287.05|5287.05|0
1628690190000|2021-08-11 13:56:30|5286.55|5286.55|5287.82|5287.82|5287.82|5287.82|5286.02|5286.02|0
1628690200000|2021-08-11 13:56:40|5287.53|5287.53|5290|5290|5290|5290|5287.53|5287.53|0
1628690210000|2021-08-11 13:56:50|5290.48|5290.48|5289.31|5289.31|5290.48|5290.48|5288.87|5288.87|0
1628690220000|2021-08-11 13:57:00|5289.28|5289.28|5290.29|5290.29|5290.29|5290.29|5289.28|5289.28|0
1628690230000|2021-08-11 13:57:10|5290|5290|5290.54|5290.54|5290.54|5290.54|5289.28|5289.28|0
1628690240000|2021-08-11 13:57:20|5291.25|5291.25|5292.26|5292.26|5292.26|5292.26|5291.25|5291.25|0
1628690250000|2021-08-11 13:57:30|5292.02|5292.02|5293.07|5293.07|5294.61|5294.61|5291.59|5291.59|0
1628690260000|2021-08-11 13:57:40|5292.85|5292.85|5292.2|5292.2|5292.85|5292.85|5292.2|5292.2|0
1628690270000|2021-08-11 13:57:50|5292.17|5292.17|5288.7|5288.7|5292.17|5292.17|5288.7|5288.7|0
1628690280000|2021-08-11 13:58:00|5288.75|5288.75|5288.78|5288.78|5288.79|5288.79|5288.31|5288.31|0
1628690290000|2021-08-11 13:58:10|5288.75|5288.75|5288.16|5288.16|5288.75|5288.75|5287.21|5287.21|0
1628690300000|2021-08-11 13:58:20|5288.2|5288.2|5288.93|5288.93|5288.93|5288.93|5288.19|5288.19|0
1628690310000|2021-08-11 13:58:30|5288.69|5288.69|5289.75|5289.75|5289.76|5289.76|5288.69|5288.69|0
1628690320000|2021-08-11 13:58:40|5290.23|5290.23|5289.5|5289.5|5291.22|5291.22|5289.5|5289.5|0
1628690330000|2021-08-11 13:58:50|5289.26|5289.26|5288.44|5288.44|5289.26|5289.26|5288.44|5288.44|0
1628690340000|2021-08-11 13:59:00|5288.68|5288.68|5290.17|5290.17|5290.17|5290.17|5288.68|5288.68|0
1628690350000|2021-08-11 13:59:10|5290.75|5290.75|5290.24|5290.24|5290.75|5290.75|5290.24|5290.24|0
1628690360000|2021-08-11 13:59:20|5290|5290|5290.75|5290.75|5290.75|5290.75|5290|5290|0
1628690370000|2021-08-11 13:59:30|5290.46|5290.46|5289.79|5289.79|5290.75|5290.75|5289.79|5289.79|0
1628690380000|2021-08-11 13:59:40|5289.55|5289.55|5292.89|5292.89|5292.89|5292.89|5289.55|5289.55|0
1628690390000|2021-08-11 13:59:50|5292.91|5292.91|5292.23|5292.23|5292.91|5292.91|5291.99|5291.99|0
1628690400000|2021-08-11 14:00:00|5292.22|5292.22|5288.93|5288.93|5292.46|5292.46|5288.93|5288.93|0
1628690410000|2021-08-11 14:00:10|5288.64|5288.64|5286.76|5286.76|5288.64|5288.64|5286.76|5286.76|0
1628690420000|2021-08-11 14:00:20|5287.34|5287.34|5289.06|5289.06|5289.06|5289.06|5287.34|5287.34|0
1628690430000|2021-08-11 14:00:30|5289.54|5289.54|5289.25|5289.25|5289.83|5289.83|5289.25|5289.25|0
1628690440000|2021-08-11 14:00:40|5289.01|5289.01|5288.55|5288.55|5289.97|5289.97|5288.54|5288.54|0
1628690450000|2021-08-11 14:00:50|5288.31|5288.31|5287.59|5287.59|5288.31|5288.31|5287.38|5287.38|0
1628690460000|2021-08-11 14:01:00|5287.81|5287.81|5291.72|5291.72|5291.72|5291.72|5287.81|5287.81|0
1628690470000|2021-08-11 14:01:10|5290.86|5290.86|5290.42|5290.42|5290.86|5290.86|5290.42|5290.42|0
1628690480000|2021-08-11 14:01:20|5290.48|5290.48|5290.72|5290.72|5290.72|5290.72|5290.19|5290.19|0
1628690490000|2021-08-11 14:01:30|5291.3|5291.3|5292|5292|5292|5292|5291.3|5291.3|0
1628690500000|2021-08-11 14:01:40|5292.24|5292.24|5292.69|5292.69|5292.69|5292.69|5292.24|5292.24|0
1628690510000|2021-08-11 14:01:50|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|0
1628690520000|2021-08-11 14:02:00|5292.53|5292.53|5292.81|5292.81|5292.81|5292.81|5292.53|5292.53|0
1628690530000|2021-08-11 14:02:10|5292.78|5292.78|5294.18|5294.18|5294.18|5294.18|5292.78|5292.78|0
1628690540000|2021-08-11 14:02:20|5293.89|5293.89|5291.62|5291.62|5294.18|5294.18|5291.62|5291.62|0
1628690550000|2021-08-11 14:02:30|5291.78|5291.78|5291.57|5291.57|5291.78|5291.78|5291.57|5291.57|0
1628690560000|2021-08-11 14:02:40|5290.99|5290.99|5286.72|5286.72|5290.99|5290.99|5286.72|5286.72|0
1628690570000|2021-08-11 14:02:50|5286.43|5286.43|5286.14|5286.14|5286.43|5286.43|5286.14|5286.14|0
1628690580000|2021-08-11 14:03:00|5286.38|5286.38|5286.6|5286.6|5286.6|5286.6|5286.17|5286.17|0
1628690590000|2021-08-11 14:03:10|5286.15|5286.15|5285.52|5285.52|5286.15|5286.15|5285.3|5285.3|0
1628690600000|2021-08-11 14:03:20|5285.3|5285.3|5285.64|5285.64|5285.64|5285.64|5284.78|5284.78|0
1628690610000|2021-08-11 14:03:30|5285.36|5285.36|5286.31|5286.31|5286.87|5286.87|5285.36|5285.36|0
1628690620000|2021-08-11 14:03:40|5286.89|5286.89|5286.89|5286.89|5286.89|5286.89|5286.89|5286.89|0
1628690630000|2021-08-11 14:03:50|5286.68|5286.68|5286.46|5286.46|5286.68|5286.68|5286.46|5286.46|0
1628690640000|2021-08-11 14:04:00|5286.53|5286.53|5284.64|5284.64|5286.53|5286.53|5284.21|5284.21|0
1628690650000|2021-08-11 14:04:10|5284.93|5284.93|5282.3|5282.3|5284.93|5284.93|5282.28|5282.28|0
1628690660000|2021-08-11 14:04:20|5282.59|5282.59|5282.3|5282.3|5282.59|5282.59|5282.3|5282.3|0
1628690670000|2021-08-11 14:04:30|5282.54|5282.54|5284.55|5284.55|5284.98|5284.98|5282.54|5282.54|0
1628690680000|2021-08-11 14:04:40|5284.84|5284.84|5284.62|5284.62|5284.84|5284.84|5284.62|5284.62|0
1628690690000|2021-08-11 14:04:50|5284.19|5284.19|5284.02|5284.02|5284.55|5284.55|5283.9|5283.9|0
1628690700000|2021-08-11 14:05:00|5285.03|5285.03|5286.26|5286.26|5286.26|5286.26|5285.03|5285.03|0
1628690710000|2021-08-11 14:05:10|5286.55|5286.55|5287.02|5287.02|5287.02|5287.02|5286.55|5286.55|0
1628690720000|2021-08-11 14:05:20|5286.45|5286.45|5286.23|5286.23|5286.45|5286.45|5285.51|5285.51|0
1628690740000|2021-08-11 14:05:40|5286.81|5286.81|5286.52|5286.52|5286.81|5286.81|5286.52|5286.52|0
1628690750000|2021-08-11 14:05:50|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|0
1628690760000|2021-08-11 14:06:00|5287.24|5287.24|5288.63|5288.63|5289.21|5289.21|5287.24|5287.24|0
1628690770000|2021-08-11 14:06:10|5288.92|5288.92|5289.45|5289.45|5290.12|5290.12|5288.92|5288.92|0
1628690780000|2021-08-11 14:06:20|5289.21|5289.21|5289.71|5289.71|5290.29|5290.29|5288.92|5288.92|0
1628690790000|2021-08-11 14:06:30|5290|5290|5288.75|5288.75|5290.24|5290.24|5288.75|5288.75|0
1628690800000|2021-08-11 14:06:40|5288.97|5288.97|5289.82|5289.82|5289.82|5289.82|5288.97|5288.97|0
1628690810000|2021-08-11 14:06:50|5289.61|5289.61|5290.48|5290.48|5292.34|5292.34|5289.61|5289.61|0
1628690820000|2021-08-11 14:07:00|5290.77|5290.77|5293.19|5293.19|5293.19|5293.19|5290.77|5290.77|0
1628690830000|2021-08-11 14:07:10|5291.89|5291.89|5291.6|5291.6|5292.11|5292.11|5291.6|5291.6|0
1628690840000|2021-08-11 14:07:20|5291.59|5291.59|5294.4|5294.4|5294.4|5294.4|5291.59|5291.59|0
1628690850000|2021-08-11 14:07:30|5293.82|5293.82|5293.82|5293.82|5293.82|5293.82|5293.82|5293.82|0
1628690860000|2021-08-11 14:07:40|5294.4|5294.4|5294.68|5294.68|5294.68|5294.68|5294.4|5294.4|0
1628690870000|2021-08-11 14:07:50|5294.4|5294.4|5297.38|5297.38|5297.38|5297.38|5294.4|5294.4|0
1628690880000|2021-08-11 14:08:00|5297.6|5297.6|5300.6|5300.6|5300.6|5300.6|5297.6|5297.6|0
1628690890000|2021-08-11 14:08:10|5300.89|5300.89|5300.89|5300.89|5300.89|5300.89|5300.89|5300.89|0
1628690900000|2021-08-11 14:08:20|5300.9|5300.9|5300.69|5300.69|5301.09|5301.09|5300.61|5300.61|0
1628690910000|2021-08-11 14:08:30|5300.47|5300.47|5298.64|5298.64|5300.47|5300.47|5298.64|5298.64|0
1628690920000|2021-08-11 14:08:40|5299.31|5299.31|5299.91|5299.91|5299.91|5299.91|5299.31|5299.31|0
1628690930000|2021-08-11 14:08:50|5299.69|5299.69|5298.47|5298.47|5299.69|5299.69|5297.75|5297.75|0
1628690940000|2021-08-11 14:09:00|5298.04|5298.04|5297.75|5297.75|5298.04|5298.04|5297.75|5297.75|0
1628690950000|2021-08-11 14:09:10|5299.77|5299.77|5298.9|5298.9|5299.77|5299.77|5298.9|5298.9|0
1628690960000|2021-08-11 14:09:20|5299.19|5299.19|5299.19|5299.19|5299.19|5299.19|5298.9|5298.9|0
1628690970000|2021-08-11 14:09:30|5299.48|5299.48|5300.22|5300.22|5300.22|5300.22|5299.48|5299.48|0
1628690980000|2021-08-11 14:09:40|5301.41|5301.41|5300.91|5300.91|5301.41|5301.41|5300.91|5300.91|0
1628690990000|2021-08-11 14:09:50|5300.62|5300.62|5299.67|5299.67|5300.62|5300.62|5299.64|5299.64|0
1628691000000|2021-08-11 14:10:00|5299.38|5299.38|5301.03|5301.03|5301.03|5301.03|5299.38|5299.38|0
1628691010000|2021-08-11 14:10:10|5301.32|5301.32|5299.88|5299.88|5301.32|5301.32|5299.88|5299.88|0
1628691020000|2021-08-11 14:10:20|5299.6|5299.6|5299.37|5299.37|5299.6|5299.6|5299.12|5299.12|0
1628691030000|2021-08-11 14:10:30|5300.24|5300.24|5300.42|5300.42|5300.43|5300.43|5300.1|5300.1|0
1628691040000|2021-08-11 14:10:40|5300.19|5300.19|5301|5301|5301|5301|5299.97|5299.97|0
1628691050000|2021-08-11 14:10:50|5300.79|5300.79|5301.24|5301.24|5301.24|5301.24|5300.79|5300.79|0
1628691060000|2021-08-11 14:11:00|5301.53|5301.53|5301.82|5301.82|5302.68|5302.68|5301.53|5301.53|0
1628691070000|2021-08-11 14:11:10|5302.03|5302.03|5302.03|5302.03|5302.03|5302.03|5302.03|5302.03|0
1628691080000|2021-08-11 14:11:20|5302.32|5302.32|5302.53|5302.53|5302.53|5302.53|5302.05|5302.05|0
1628691090000|2021-08-11 14:11:30|5303.18|5303.18|5304.18|5304.18|5304.18|5304.18|5303.18|5303.18|0
1628691100000|2021-08-11 14:11:40|5303.97|5303.97|5303.46|5303.46|5303.97|5303.97|5303.46|5303.46|0
1628691110000|2021-08-11 14:11:50|5302.51|5302.51|5304.41|5304.41|5304.41|5304.41|5302.51|5302.51|0
1628691120000|2021-08-11 14:12:00|5304.86|5304.86|5306.94|5306.94|5306.94|5306.94|5304.86|5304.86|0
1628691130000|2021-08-11 14:12:10|5307.37|5307.37|5306.76|5306.76|5307.37|5307.37|5306.65|5306.65|0
1628691140000|2021-08-11 14:12:20|5306.77|5306.77|5305.26|5305.26|5306.77|5306.77|5305.14|5305.14|0
1628691150000|2021-08-11 14:12:30|5305.24|5305.24|5305.26|5305.26|5305.55|5305.55|5305.22|5305.22|0
1628691160000|2021-08-11 14:12:40|5306.05|5306.05|5306.74|5306.74|5307.56|5307.56|5306.05|5306.05|0
1628691170000|2021-08-11 14:12:50|5307.03|5307.03|5308.81|5308.81|5308.81|5308.81|5307.03|5307.03|0
1628691180000|2021-08-11 14:13:00|5308.83|5308.83|5307.06|5307.06|5308.83|5308.83|5306.2|5306.2|0
1628691190000|2021-08-11 14:13:10|5307.54|5307.54|5307.83|5307.83|5307.83|5307.83|5307.54|5307.54|0
1628691200000|2021-08-11 14:13:20|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|0
1628691210000|2021-08-11 14:13:30|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|0
1628691220000|2021-08-11 14:13:40|5307.85|5307.85|5309.06|5309.06|5309.36|5309.36|5307.85|5307.85|0
1628691230000|2021-08-11 14:13:50|5308.77|5308.77|5309.6|5309.6|5309.6|5309.6|5308.77|5308.77|0
1628691260000|2021-08-11 14:14:20|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|0
1628691270000|2021-08-11 14:14:30|5309.6|5309.6|5310.05|5310.05|5310.05|5310.05|5309.31|5309.31|0
1628691280000|2021-08-11 14:14:40|5310.34|5310.34|5309.68|5309.68|5310.34|5310.34|5309.68|5309.68|0
1628691290000|2021-08-11 14:14:50|5309.69|5309.69|5309.43|5309.43|5309.72|5309.72|5309.43|5309.43|0
1628691300000|2021-08-11 14:15:00|5308.5|5308.5|5307.95|5307.95|5308.5|5308.5|5307.95|5307.95|0
1628691310000|2021-08-11 14:15:10|5307.97|5307.97|5307.95|5307.95|5307.97|5307.97|5307.95|5307.95|0
1628691320000|2021-08-11 14:15:20|5307.66|5307.66|5304.61|5304.61|5307.66|5307.66|5304.61|5304.61|0
1628691330000|2021-08-11 14:15:30|5304.89|5304.89|5305.07|5305.07|5305.88|5305.88|5304.89|5304.89|0
1628691340000|2021-08-11 14:15:40|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|0
1628691350000|2021-08-11 14:15:50|5304.49|5304.49|5304.06|5304.06|5304.49|5304.49|5304.06|5304.06|0
1628691360000|2021-08-11 14:16:00|5304.56|5304.56|5305.79|5305.79|5305.8|5305.8|5304.07|5304.07|0
1628691370000|2021-08-11 14:16:10|5306.08|5306.08|5306.27|5306.27|5306.54|5306.54|5306.03|5306.03|0
1628691380000|2021-08-11 14:16:20|5306.85|5306.85|5306.86|5306.86|5307.28|5307.28|5306.85|5306.85|0
1628691390000|2021-08-11 14:16:30|5306.65|5306.65|5306.07|5306.07|5306.65|5306.65|5306.07|5306.07|0
1628691400000|2021-08-11 14:16:40|5306.36|5306.36|5306.07|5306.07|5306.36|5306.36|5306.07|5306.07|0
1628691410000|2021-08-11 14:16:50|5306.28|5306.28|5306.05|5306.05|5306.28|5306.28|5306.05|5306.05|0
1628691420000|2021-08-11 14:17:00|5305.76|5305.76|5306.03|5306.03|5306.32|5306.32|5305.54|5305.54|0
1628691430000|2021-08-11 14:17:10|5306.75|5306.75|5307.32|5307.32|5307.33|5307.33|5306.75|5306.75|0
1628691440000|2021-08-11 14:17:20|5306.75|5306.75|5306.75|5306.75|5306.75|5306.75|5306.75|5306.75|0
1628691450000|2021-08-11 14:17:30|5307.04|5307.04|5306.77|5306.77|5307.04|5307.04|5306.75|5306.75|0
1628691460000|2021-08-11 14:17:40|5306.29|5306.29|5307.06|5307.06|5307.06|5307.06|5306.29|5306.29|0
1628691470000|2021-08-11 14:17:50|5306.77|5306.77|5308.07|5308.07|5308.07|5308.07|5306.77|5306.77|0
1628691480000|2021-08-11 14:18:00|5308.09|5308.09|5311.06|5311.06|5311.76|5311.76|5308.06|5308.06|0
1628691500000|2021-08-11 14:18:20|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|0
1628691510000|2021-08-11 14:18:30|5311.21|5311.21|5311.78|5311.78|5311.78|5311.78|5311.21|5311.21|0
1628691520000|2021-08-11 14:18:40|5312.02|5312.02|5311.16|5311.16|5312.02|5312.02|5311.16|5311.16|0
1628691530000|2021-08-11 14:18:50|5310.92|5310.92|5310.68|5310.68|5310.92|5310.92|5310.68|5310.68|0
1628691540000|2021-08-11 14:19:00|5310.25|5310.25|5309.82|5309.82|5310.25|5310.25|5308.88|5308.88|0
1628691560000|2021-08-11 14:19:20|5310.06|5310.06|5310.27|5310.27|5310.85|5310.85|5310.06|5310.06|0
1628691570000|2021-08-11 14:19:30|5310.49|5310.49|5309.82|5309.82|5311.06|5311.06|5309.82|5309.82|0
1628691580000|2021-08-11 14:19:40|5310.03|5310.03|5309.82|5309.82|5310.03|5310.03|5309.82|5309.82|0
1628691590000|2021-08-11 14:19:50|5310.03|5310.03|5309.99|5309.99|5311.11|5311.11|5309.97|5309.97|0
1628691600000|2021-08-11 14:20:00|5310.66|5310.66|5311.47|5311.47|5311.47|5311.47|5310.66|5310.66|0
1628691610000|2021-08-11 14:20:10|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|5311.23|5311.23|0
1628691620000|2021-08-11 14:20:20|5311.92|5311.92|5313.89|5313.89|5313.89|5313.89|5311.92|5311.92|0
1628691630000|2021-08-11 14:20:30|5314.49|5314.49|5315.81|5315.81|5315.81|5315.81|5314.49|5314.49|0
1628691640000|2021-08-11 14:20:40|5315.82|5315.82|5313.95|5313.95|5316.08|5316.08|5313.95|5313.95|0
1628691650000|2021-08-11 14:20:50|5314.16|5314.16|5316.15|5316.15|5316.15|5316.15|5314.14|5314.14|0
1628691660000|2021-08-11 14:21:00|5317.32|5317.32|5316.42|5316.42|5317.32|5317.32|5316.42|5316.42|0
1628691670000|2021-08-11 14:21:10|5315.94|5315.94|5317.25|5317.25|5317.25|5317.25|5315.94|5315.94|0
1628691680000|2021-08-11 14:21:20|5316.77|5316.77|5314.61|5314.61|5316.77|5316.77|5314.61|5314.61|0
1628691690000|2021-08-11 14:21:30|5314.32|5314.32|5313.52|5313.52|5314.32|5314.32|5313.52|5313.52|0
1628691700000|2021-08-11 14:21:40|5314.1|5314.1|5314.02|5314.02|5314.1|5314.1|5314.02|5314.02|0
1628691710000|2021-08-11 14:21:50|5314.24|5314.24|5313.95|5313.95|5314.24|5314.24|5313.95|5313.95|0
1628691720000|2021-08-11 14:22:00|5313.52|5313.52|5311.53|5311.53|5313.52|5313.52|5311.53|5311.53|0
1628691730000|2021-08-11 14:22:10|5311.47|5311.47|5311.69|5311.69|5311.69|5311.69|5311.47|5311.47|0
1628691740000|2021-08-11 14:22:20|5311.98|5311.98|5312.66|5312.66|5312.7|5312.7|5311.69|5311.69|0
1628691750000|2021-08-11 14:22:30|5313.85|5313.85|5313.85|5313.85|5313.85|5313.85|5313.85|5313.85|0
1628691760000|2021-08-11 14:22:40|5314.14|5314.14|5314.14|5314.14|5314.43|5314.43|5314.14|5314.14|0
1628691770000|2021-08-11 14:22:50|5314.78|5314.78|5315.02|5315.02|5315.02|5315.02|5314.78|5314.78|0
1628691780000|2021-08-11 14:23:00|5315|5315|5314.71|5314.71|5315|5315|5314.71|5314.71|0
1628691790000|2021-08-11 14:23:10|5313.42|5313.42|5313.28|5313.28|5313.42|5313.42|5312.99|5312.99|0
1628691800000|2021-08-11 14:23:20|5313.75|5313.75|5313.01|5313.01|5314.19|5314.19|5313.01|5313.01|0
1628691810000|2021-08-11 14:23:30|5312.43|5312.43|5312.74|5312.74|5312.74|5312.74|5312.43|5312.43|0
1628691820000|2021-08-11 14:23:40|5312.52|5312.52|5312.52|5312.52|5312.52|5312.52|5312.52|5312.52|0
1628691830000|2021-08-11 14:23:50|5312.95|5312.95|5312.95|5312.95|5312.95|5312.95|5312.95|5312.95|0
1628691840000|2021-08-11 14:24:00|5312.66|5312.66|5312.68|5312.68|5312.68|5312.68|5312.65|5312.65|0
1628691850000|2021-08-11 14:24:10|5312.46|5312.46|5312.25|5312.25|5312.46|5312.46|5312.25|5312.25|0
1628691860000|2021-08-11 14:24:20|5312.76|5312.76|5315.54|5315.54|5315.54|5315.54|5312.74|5312.74|0
1628691870000|2021-08-11 14:24:30|5315.25|5315.25|5315.25|5315.25|5315.25|5315.25|5315.25|5315.25|0
1628691880000|2021-08-11 14:24:40|5314.82|5314.82|5314.01|5314.01|5314.82|5314.82|5314.01|5314.01|0
1628691910000|2021-08-11 14:25:10|5314.3|5314.3|5314.31|5314.31|5315.1|5315.1|5314.23|5314.23|0
1628691920000|2021-08-11 14:25:20|5314.6|5314.6|5315.16|5315.16|5315.83|5315.83|5314.6|5314.6|0
1628691930000|2021-08-11 14:25:30|5315.17|5315.17|5314.09|5314.09|5315.2|5315.2|5314.09|5314.09|0
1628691940000|2021-08-11 14:25:40|5313.88|5313.88|5313.37|5313.37|5314.09|5314.09|5313.37|5313.37|0
1628691950000|2021-08-11 14:25:50|5313.81|5313.81|5313.81|5313.81|5313.81|5313.81|5313.81|5313.81|0
1628691960000|2021-08-11 14:26:00|5314.38|5314.38|5313.18|5313.18|5314.39|5314.39|5313.18|5313.18|0
1628691970000|2021-08-11 14:26:10|5314.33|5314.33|5314.57|5314.57|5315.58|5315.58|5314.33|5314.33|0
1628691980000|2021-08-11 14:26:20|5314.86|5314.86|5313.33|5313.33|5315.29|5315.29|5313.33|5313.33|0
1628692000000|2021-08-11 14:26:40|5313.54|5313.54|5314.33|5314.33|5314.33|5314.33|5313.54|5313.54|0
1628692010000|2021-08-11 14:26:50|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|0
1628692020000|2021-08-11 14:27:00|5313.46|5313.46|5314.62|5314.62|5314.62|5314.62|5313.46|5313.46|0
1628692030000|2021-08-11 14:27:10|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|0
1628692040000|2021-08-11 14:27:20|5312.82|5312.82|5312.02|5312.02|5312.82|5312.82|5311.88|5311.88|0
1628692050000|2021-08-11 14:27:30|5312.6|5312.6|5314.02|5314.02|5314.02|5314.02|5312.58|5312.58|0
1628692060000|2021-08-11 14:27:40|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|0
1628692080000|2021-08-11 14:28:00|5316.44|5316.44|5315.86|5315.86|5317.02|5317.02|5315.86|5315.86|0
1628692100000|2021-08-11 14:28:20|5316.1|5316.1|5315.86|5315.86|5316.1|5316.1|5315.86|5315.86|0
1628692110000|2021-08-11 14:28:30|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|0
1628692120000|2021-08-11 14:28:40|5315.07|5315.07|5313.95|5313.95|5315.07|5315.07|5313.95|5313.95|0
1628692130000|2021-08-11 14:28:50|5313.08|5313.08|5313.08|5313.08|5313.08|5313.08|5313.08|5313.08|0
1628692140000|2021-08-11 14:29:00|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|0
1628692160000|2021-08-11 14:29:20|5312.55|5312.55|5313.67|5313.67|5313.67|5313.67|5312.55|5312.55|0
1628692170000|2021-08-11 14:29:30|5313.7|5313.7|5313.7|5313.7|5313.7|5313.7|5313.7|5313.7|0
1628692180000|2021-08-11 14:29:40|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|0
1628692190000|2021-08-11 14:29:50|5313.95|5313.95|5315.34|5315.34|5316.01|5316.01|5313.95|5313.95|0
1628692200000|2021-08-11 14:30:00|5315.05|5315.05|5312.9|5312.9|5315.05|5315.05|5312.15|5312.15|0
1628692210000|2021-08-11 14:30:10|5312.65|5312.65|5313.62|5313.62|5313.62|5313.62|5311.32|5311.32|0
1628692220000|2021-08-11 14:30:20|5313.04|5313.04|5312.56|5312.56|5313.04|5313.04|5312.56|5312.56|0
1628692230000|2021-08-11 14:30:30|5313.04|5313.04|5313.51|5313.51|5313.75|5313.75|5313.04|5313.04|0
1628692240000|2021-08-11 14:30:40|5313.08|5313.08|5312.84|5312.84|5314.3|5314.3|5312.84|5312.84|0
1628692250000|2021-08-11 14:30:50|5312.55|5312.55|5315|5315|5315|5315|5312.55|5312.55|0
1628692260000|2021-08-11 14:31:00|5315.81|5315.81|5314.8|5314.8|5315.81|5315.81|5314.8|5314.8|0
1628692270000|2021-08-11 14:31:10|5314.82|5314.82|5314.79|5314.79|5314.82|5314.82|5314.58|5314.58|0
1628692280000|2021-08-11 14:31:20|5314.83|5314.83|5314.38|5314.38|5314.83|5314.83|5314.38|5314.38|0
1628692290000|2021-08-11 14:31:30|5314.59|5314.59|5314.59|5314.59|5314.59|5314.59|5314.59|5314.59|0
1628692300000|2021-08-11 14:31:40|5315.17|5315.17|5314.3|5314.3|5315.17|5315.17|5314.3|5314.3|0
1628692310000|2021-08-11 14:31:50|5314.07|5314.07|5313.87|5313.87|5314.08|5314.08|5313.87|5313.87|0
1628692320000|2021-08-11 14:32:00|5313.58|5313.58|5312.92|5312.92|5313.58|5313.58|5312.92|5312.92|0
1628692330000|2021-08-11 14:32:10|5313.16|5313.16|5312.87|5312.87|5313.38|5313.38|5312.87|5312.87|0
1628692340000|2021-08-11 14:32:20|5313.45|5313.45|5312.97|5312.97|5313.45|5313.45|5312.97|5312.97|0
1628692360000|2021-08-11 14:32:40|5312.4|5312.4|5312.51|5312.51|5312.83|5312.83|5311.93|5311.93|0
1628692370000|2021-08-11 14:32:50|5312.49|5312.49|5312.03|5312.03|5312.49|5312.49|5311.12|5311.12|0
1628692380000|2021-08-11 14:33:00|5311.99|5311.99|5310.2|5310.2|5312.05|5312.05|5310.2|5310.2|0
1628692390000|2021-08-11 14:33:10|5309.99|5309.99|5307.01|5307.01|5309.99|5309.99|5306.27|5306.27|0
1628692400000|2021-08-11 14:33:20|5306.43|5306.43|5305.67|5305.67|5306.43|5306.43|5305.67|5305.67|0
1628692410000|2021-08-11 14:33:30|5305.02|5305.02|5305.31|5305.31|5305.31|5305.31|5305.02|5305.02|0
1628692420000|2021-08-11 14:33:40|5306.96|5306.96|5308.66|5308.66|5308.66|5308.66|5306.74|5306.74|0
1628692430000|2021-08-11 14:33:50|5308.65|5308.65|5308.58|5308.58|5308.94|5308.94|5308.09|5308.09|0
1628692440000|2021-08-11 14:34:00|5308.29|5308.29|5308.29|5308.29|5308.29|5308.29|5308.29|5308.29|0
1628692460000|2021-08-11 14:34:20|5308.23|5308.23|5309.86|5309.86|5309.86|5309.86|5308.23|5308.23|0
1628692470000|2021-08-11 14:34:30|5309.07|5309.07|5309.07|5309.07|5309.07|5309.07|5309.07|5309.07|0
1628692480000|2021-08-11 14:34:40|5309.06|5309.06|5309.27|5309.27|5309.27|5309.27|5309.06|5309.06|0
1628692500000|2021-08-11 14:35:00|5308.63|5308.63|5307.6|5307.6|5308.63|5308.63|5307.6|5307.6|0
1628692510000|2021-08-11 14:35:10|5307.59|5307.59|5306.76|5306.76|5307.8|5307.8|5306.76|5306.76|0
1628692520000|2021-08-11 14:35:20|5306.55|5306.55|5305.94|5305.94|5306.76|5306.76|5305.94|5305.94|0
1628692530000|2021-08-11 14:35:30|5305.73|5305.73|5305.73|5305.73|5305.94|5305.94|5305.51|5305.51|0
1628692540000|2021-08-11 14:35:40|5305.44|5305.44|5307.14|5307.14|5307.14|5307.14|5305.44|5305.44|0
1628692550000|2021-08-11 14:35:50|5307.43|5307.43|5307.14|5307.14|5307.43|5307.43|5307.14|5307.14|0
1628692560000|2021-08-11 14:36:00|5306.42|5306.42|5306.27|5306.27|5306.42|5306.42|5305.62|5305.62|0
1628692570000|2021-08-11 14:36:10|5306.06|5306.06|5306.86|5306.86|5306.86|5306.86|5306.06|5306.06|0
1628692580000|2021-08-11 14:36:20|5306.28|5306.28|5307.84|5307.84|5307.84|5307.84|5305.37|5305.37|0
1628692590000|2021-08-11 14:36:30|5307.63|5307.63|5306.82|5306.82|5307.63|5307.63|5306.82|5306.82|0
1628692600000|2021-08-11 14:36:40|5307.03|5307.03|5307.94|5307.94|5307.94|5307.94|5307.03|5307.03|0
1628692610000|2021-08-11 14:36:50|5307.65|5307.65|5307.65|5307.65|5307.65|5307.65|5307.65|5307.65|0
1628692620000|2021-08-11 14:37:00|5307.14|5307.14|5306.93|5306.93|5307.14|5307.14|5306.42|5306.42|0
1628692630000|2021-08-11 14:37:10|5307.14|5307.14|5306.89|5306.89|5307.14|5307.14|5306.89|5306.89|0
1628692640000|2021-08-11 14:37:20|5307.32|5307.32|5307.9|5307.9|5307.9|5307.9|5307.32|5307.32|0
1628692650000|2021-08-11 14:37:30|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|0
1628692660000|2021-08-11 14:37:40|5307.68|5307.68|5307.68|5307.68|5307.68|5307.68|5307.68|5307.68|0
1628692670000|2021-08-11 14:37:50|5307.47|5307.47|5307.9|5307.9|5307.9|5307.9|5307.18|5307.18|0
1628692680000|2021-08-11 14:38:00|5307.32|5307.32|5303.99|5303.99|5307.32|5307.32|5303.78|5303.78|0
1628692690000|2021-08-11 14:38:10|5304.28|5304.28|5304.29|5304.29|5304.29|5304.29|5304.28|5304.28|0
1628692700000|2021-08-11 14:38:20|5304.94|5304.94|5304.94|5304.94|5304.94|5304.94|5304.94|5304.94|0
1628692710000|2021-08-11 14:38:30|5305.52|5305.52|5305.25|5305.25|5305.52|5305.52|5305.23|5305.23|0
1628692720000|2021-08-11 14:38:40|5305.75|5305.75|5308.78|5308.78|5308.9|5308.9|5305.75|5305.75|0
1628692730000|2021-08-11 14:38:50|5308.56|5308.56|5308.56|5308.56|5308.56|5308.56|5308.56|5308.56|0
1628692740000|2021-08-11 14:39:00|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|0
1628692750000|2021-08-11 14:39:10|5308.26|5308.26|5308.51|5308.51|5308.51|5308.51|5308.26|5308.26|0
1628692760000|2021-08-11 14:39:20|5308.8|5308.8|5309.3|5309.3|5309.3|5309.3|5308.8|5308.8|0
1628692770000|2021-08-11 14:39:30|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|0
1628692780000|2021-08-11 14:39:40|5310.12|5310.12|5309.42|5309.42|5310.12|5310.12|5309.42|5309.42|0
1628692790000|2021-08-11 14:39:50|5309.14|5309.14|5311.34|5311.34|5311.34|5311.34|5309.14|5309.14|0
1628692800000|2021-08-11 14:40:00|5311.63|5311.63|5310.62|5310.62|5312.11|5312.11|5310.62|5310.62|0
1628692810000|2021-08-11 14:40:10|5310.33|5310.33|5309.35|5309.35|5310.33|5310.33|5309.06|5309.06|0
1628692820000|2021-08-11 14:40:20|5309.64|5309.64|5311.05|5311.05|5311.05|5311.05|5309.64|5309.64|0
1628692830000|2021-08-11 14:40:30|5310.62|5310.62|5310.91|5310.91|5310.91|5310.91|5310.62|5310.62|0
1628692840000|2021-08-11 14:40:40|5310.67|5310.67|5310.67|5310.67|5310.67|5310.67|5310.67|5310.67|0
1628692850000|2021-08-11 14:40:50|5311.25|5311.25|5312.63|5312.63|5312.63|5312.63|5311.25|5311.25|0
1628692860000|2021-08-11 14:41:00|5312.16|5312.16|5315.12|5315.12|5315.12|5315.12|5312.16|5312.16|0
1628692870000|2021-08-11 14:41:10|5314.83|5314.83|5315.12|5315.12|5315.12|5315.12|5314.61|5314.61|0
1628692880000|2021-08-11 14:41:20|5314.83|5314.83|5314.06|5314.06|5314.83|5314.83|5314.06|5314.06|0
1628692890000|2021-08-11 14:41:30|5314.28|5314.28|5315.58|5315.58|5315.58|5315.58|5314.28|5314.28|0
1628692900000|2021-08-11 14:41:40|5315.8|5315.8|5315.31|5315.31|5315.8|5315.8|5315.31|5315.31|0
1628692910000|2021-08-11 14:41:50|5315.28|5315.28|5315.54|5315.54|5315.56|5315.56|5314.98|5314.98|0
1628692930000|2021-08-11 14:42:10|5315.11|5315.11|5315.11|5315.11|5315.11|5315.11|5315.11|5315.11|0
1628692960000|2021-08-11 14:42:40|5314.39|5314.39|5315.15|5315.15|5315.44|5315.44|5314.38|5314.38|0
1628692970000|2021-08-11 14:42:50|5314.91|5314.91|5315.34|5315.34|5315.92|5315.92|5314.91|5314.91|0
1628692980000|2021-08-11 14:43:00|5315.63|5315.63|5315.19|5315.19|5315.87|5315.87|5315.19|5315.19|0
1628692990000|2021-08-11 14:43:10|5314.97|5314.97|5315.55|5315.55|5315.84|5315.84|5314.15|5314.15|0
1628693000000|2021-08-11 14:43:20|5315.84|5315.84|5315.55|5315.55|5315.84|5315.84|5315.55|5315.55|0
1628693010000|2021-08-11 14:43:30|5315.47|5315.47|5313.46|5313.46|5315.47|5315.47|5313.46|5313.46|0
1628693020000|2021-08-11 14:43:40|5313.17|5313.17|5313.5|5313.5|5313.5|5313.5|5313.17|5313.17|0
1628693030000|2021-08-11 14:43:50|5313.72|5313.72|5313.72|5313.72|5313.72|5313.72|5313.72|5313.72|0
1628693040000|2021-08-11 14:44:00|5313.43|5313.43|5313.67|5313.67|5313.67|5313.67|5312.9|5312.9|0
1628693050000|2021-08-11 14:44:10|5314.25|5314.25|5314.17|5314.17|5314.25|5314.25|5313.96|5313.96|0
1628693060000|2021-08-11 14:44:20|5313.96|5313.96|5315.21|5315.21|5315.21|5315.21|5313.96|5313.96|0
1628693070000|2021-08-11 14:44:30|5315.42|5315.42|5315.44|5315.44|5315.44|5315.44|5315.42|5315.42|0
1628693080000|2021-08-11 14:44:40|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|0
1628693090000|2021-08-11 14:44:50|5315.02|5315.02|5313.93|5313.93|5315.02|5315.02|5313.93|5313.93|0
1628693100000|2021-08-11 14:45:00|5313.65|5313.65|5312.52|5312.52|5314.44|5314.44|5312.52|5312.52|0
1628693110000|2021-08-11 14:45:10|5312.31|5312.31|5313.1|5313.1|5313.1|5313.1|5312.31|5312.31|0
1628693120000|2021-08-11 14:45:20|5312.6|5312.6|5312.31|5312.31|5312.6|5312.6|5312.31|5312.31|0
1628693130000|2021-08-11 14:45:30|5312.6|5312.6|5313.53|5313.53|5313.53|5313.53|5312.6|5312.6|0
1628693140000|2021-08-11 14:45:40|5313.82|5313.82|5313.69|5313.69|5313.82|5313.82|5312.81|5312.81|0
1628693170000|2021-08-11 14:46:10|5313.98|5313.98|5313.98|5313.98|5313.98|5313.98|5313.98|5313.98|0
1628693180000|2021-08-11 14:46:20|5313.69|5313.69|5314.5|5314.5|5314.5|5314.5|5313.4|5313.4|0
1628693190000|2021-08-11 14:46:30|5314.93|5314.93|5315.89|5315.89|5315.89|5315.89|5314.93|5314.93|0
1628693200000|2021-08-11 14:46:40|5315.68|5315.68|5314.72|5314.72|5315.68|5315.68|5314.72|5314.72|0
1628693210000|2021-08-11 14:46:50|5314.43|5314.43|5314.13|5314.13|5314.43|5314.43|5314.13|5314.13|0
1628693220000|2021-08-11 14:47:00|5314.34|5314.34|5314.63|5314.63|5314.63|5314.63|5314.34|5314.34|0
1628693230000|2021-08-11 14:47:10|5314.39|5314.39|5315.16|5315.16|5315.16|5315.16|5314.39|5314.39|0
1628693240000|2021-08-11 14:47:20|5315.74|5315.74|5316.19|5316.19|5316.41|5316.41|5315.74|5315.74|0
1628693250000|2021-08-11 14:47:30|5315.95|5315.95|5316.19|5316.19|5316.19|5316.19|5315.95|5315.95|0
1628693260000|2021-08-11 14:47:40|5316.7|5316.7|5317.98|5317.98|5318.2|5318.2|5316.7|5316.7|0
1628693270000|2021-08-11 14:47:50|5317.7|5317.7|5317.22|5317.22|5317.7|5317.7|5317.22|5317.22|0
1628693280000|2021-08-11 14:48:00|5316.93|5316.93|5316.71|5316.71|5316.93|5316.93|5316.71|5316.71|0
1628693290000|2021-08-11 14:48:10|5316.26|5316.26|5316.26|5316.26|5316.26|5316.26|5316.26|5316.26|0
1628693300000|2021-08-11 14:48:20|5316.02|5316.02|5316.06|5316.06|5316.06|5316.06|5316.02|5316.02|0
1628693310000|2021-08-11 14:48:30|5315.84|5315.84|5315.84|5315.84|5315.84|5315.84|5315.84|5315.84|0
1628693320000|2021-08-11 14:48:40|5314.68|5314.68|5314.23|5314.23|5314.68|5314.68|5314.18|5314.18|0
1628693330000|2021-08-11 14:48:50|5314.45|5314.45|5314.45|5314.45|5314.45|5314.45|5314.16|5314.16|0
1628693340000|2021-08-11 14:49:00|5314.88|5314.88|5314.71|5314.71|5315.86|5315.86|5314.71|5314.71|0
1628693350000|2021-08-11 14:49:10|5315|5315|5315.29|5315.29|5315.29|5315.29|5315|5315|0
1628693360000|2021-08-11 14:49:20|5315|5315|5315|5315|5315|5315|5315|5315|0
1628693370000|2021-08-11 14:49:30|5314.71|5314.71|5313.48|5313.48|5314.71|5314.71|5313.48|5313.48|0
1628693380000|2021-08-11 14:49:40|5313.27|5313.27|5313.79|5313.79|5313.79|5313.79|5313.05|5313.05|0
1628693390000|2021-08-11 14:49:50|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|0
1628693400000|2021-08-11 14:50:00|5313.5|5313.5|5313.5|5313.5|5313.79|5313.79|5313.5|5313.5|0
1628693410000|2021-08-11 14:50:10|5312.85|5312.85|5312.11|5312.11|5312.85|5312.85|5312.11|5312.11|0
1628693420000|2021-08-11 14:50:20|5311.82|5311.82|5311.74|5311.74|5311.82|5311.82|5311.53|5311.53|0
1628693430000|2021-08-11 14:50:30|5311.96|5311.96|5312.03|5312.03|5312.03|5312.03|5311.74|5311.74|0
1628693440000|2021-08-11 14:50:40|5311.82|5311.82|5311.53|5311.53|5311.82|5311.82|5311.53|5311.53|0
1628693460000|2021-08-11 14:51:00|5311.74|5311.74|5312.03|5312.03|5312.03|5312.03|5311.74|5311.74|0
1628693470000|2021-08-11 14:51:10|5311.74|5311.74|5308.54|5308.54|5311.74|5311.74|5308.54|5308.54|0
1628693480000|2021-08-11 14:51:20|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|5308.55|0
1628693490000|2021-08-11 14:51:30|5308.07|5308.07|5309.03|5309.03|5309.08|5309.08|5307.86|5307.86|0
1628693500000|2021-08-11 14:51:40|5309.07|5309.07|5309.9|5309.9|5309.9|5309.9|5309.07|5309.07|0
1628693510000|2021-08-11 14:51:50|5310.38|5310.38|5311.86|5311.86|5311.86|5311.86|5310.38|5310.38|0
1628693520000|2021-08-11 14:52:00|5312.15|5312.15|5312.39|5312.39|5312.39|5312.39|5312.15|5312.15|0
1628693530000|2021-08-11 14:52:10|5312.68|5312.68|5312.97|5312.97|5312.97|5312.97|5312.68|5312.68|0
1628693540000|2021-08-11 14:52:20|5313.83|5313.83|5314.07|5314.07|5314.07|5314.07|5313.54|5313.54|0
1628693550000|2021-08-11 14:52:30|5314.5|5314.5|5314.74|5314.74|5314.74|5314.74|5314.5|5314.5|0
1628693560000|2021-08-11 14:52:40|5315.03|5315.03|5315.03|5315.03|5315.03|5315.03|5315.03|5315.03|0
1628693570000|2021-08-11 14:52:50|5315.24|5315.24|5314.94|5314.94|5315.24|5315.24|5314.94|5314.94|0
1628693580000|2021-08-11 14:53:00|5314.49|5314.49|5313.48|5313.48|5314.49|5314.49|5313.27|5313.27|0
1628693590000|2021-08-11 14:53:10|5313.77|5313.77|5314.33|5314.33|5314.33|5314.33|5313.74|5313.74|0
1628693600000|2021-08-11 14:53:20|5314.99|5314.99|5314.53|5314.53|5315.01|5315.01|5314.25|5314.25|0
1628693610000|2021-08-11 14:53:30|5314.24|5314.24|5314.48|5314.48|5314.48|5314.48|5314.24|5314.24|0
1628693630000|2021-08-11 14:53:50|5314.27|5314.27|5314.48|5314.48|5314.48|5314.48|5314.27|5314.27|0
1628693660000|2021-08-11 14:54:20|5314.52|5314.52|5313.69|5313.69|5314.52|5314.52|5313.69|5313.69|0
1628693670000|2021-08-11 14:54:30|5314.12|5314.12|5314.62|5314.62|5314.62|5314.62|5314.12|5314.12|0
1628693680000|2021-08-11 14:54:40|5314.33|5314.33|5314.36|5314.36|5314.41|5314.41|5313.83|5313.83|0
1628693700000|2021-08-11 14:55:00|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|0
1628693710000|2021-08-11 14:55:10|5314.29|5314.29|5314.1|5314.1|5314.53|5314.53|5314.1|5314.1|0
1628693720000|2021-08-11 14:55:20|5313.62|5313.62|5313.69|5313.69|5313.91|5313.91|5313.62|5313.62|0
1628693730000|2021-08-11 14:55:30|5313.45|5313.45|5312.86|5312.86|5313.46|5313.46|5312.86|5312.86|0
1628693740000|2021-08-11 14:55:40|5313.1|5313.1|5313.39|5313.39|5313.39|5313.39|5313.1|5313.1|0
1628693750000|2021-08-11 14:55:50|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|0
1628693760000|2021-08-11 14:56:00|5313.37|5313.37|5312.89|5312.89|5313.37|5313.37|5312.36|5312.36|0
1628693770000|2021-08-11 14:56:10|5313.41|5313.41|5313.92|5313.92|5313.92|5313.92|5313.41|5313.41|0
1628693780000|2021-08-11 14:56:20|5313.64|5313.64|5312.44|5312.44|5313.64|5313.64|5312.44|5312.44|0
1628693790000|2021-08-11 14:56:30|5312.15|5312.15|5309.28|5309.28|5312.44|5312.44|5309.28|5309.28|0
1628693800000|2021-08-11 14:56:40|5309.27|5309.27|5308.8|5308.8|5309.27|5309.27|5308.79|5308.79|0
1628693810000|2021-08-11 14:56:50|5308.77|5308.77|5308.48|5308.48|5308.77|5308.77|5308.48|5308.48|0
1628693820000|2021-08-11 14:57:00|5308.19|5308.19|5308.19|5308.19|5308.19|5308.19|5308.19|5308.19|0
1628693830000|2021-08-11 14:57:10|5307.76|5307.76|5308.26|5308.26|5308.55|5308.55|5307.76|5307.76|0
1628693840000|2021-08-11 14:57:20|5308.05|5308.05|5307.81|5307.81|5308.05|5308.05|5307.81|5307.81|0
1628693850000|2021-08-11 14:57:30|5308.05|5308.05|5307.83|5307.83|5308.05|5308.05|5307.83|5307.83|0
1628693860000|2021-08-11 14:57:40|5307.26|5307.26|5307.23|5307.23|5307.26|5307.26|5307.23|5307.23|0
1628693870000|2021-08-11 14:57:50|5306.94|5306.94|5306.92|5306.92|5306.94|5306.94|5306.92|5306.92|0
1628693880000|2021-08-11 14:58:00|5306.94|5306.94|5306.99|5306.99|5307.44|5307.44|5306.94|5306.94|0
1628693890000|2021-08-11 14:58:10|5306.7|5306.7|5306.46|5306.46|5306.7|5306.7|5306.46|5306.46|0
1628693900000|2021-08-11 14:58:20|5306.68|5306.68|5307.25|5307.25|5307.25|5307.25|5306.68|5306.68|0
1628693910000|2021-08-11 14:58:30|5306.97|5306.97|5309.11|5309.11|5309.11|5309.11|5306.97|5306.97|0
1628693920000|2021-08-11 14:58:40|5310|5310|5310.48|5310.48|5310.5|5310.5|5310|5310|0
1628693930000|2021-08-11 14:58:50|5310.05|5310.05|5308.54|5308.54|5310.05|5310.05|5308.49|5308.49|0
1628693940000|2021-08-11 14:59:00|5309.06|5309.06|5308.3|5308.3|5309.06|5309.06|5308.3|5308.3|0
1628693950000|2021-08-11 14:59:10|5308.08|5308.08|5306.67|5306.67|5308.08|5308.08|5306.67|5306.67|0
1628693960000|2021-08-11 14:59:20|5306.91|5306.91|5307.2|5307.2|5307.2|5307.2|5306.91|5306.91|0
1628693970000|2021-08-11 14:59:30|5307.44|5307.44|5307.45|5307.45|5307.45|5307.45|5307.44|5307.44|0
1628693980000|2021-08-11 14:59:40|5307.74|5307.74|5307.74|5307.74|5307.74|5307.74|5307.74|5307.74|0
1628693990000|2021-08-11 14:59:50|5308.87|5308.87|5308.87|5308.87|5308.87|5308.87|5308.87|5308.87|0
1628694000000|2021-08-11 15:00:00|5309.08|5309.08|5308.87|5308.87|5309.08|5309.08|5308.87|5308.87|0
1628694040000|2021-08-11 15:00:40|5308.81|5308.81|5308.11|5308.11|5308.81|5308.81|5308.11|5308.11|0
1628694050000|2021-08-11 15:00:50|5307.83|5307.83|5307.11|5307.11|5307.83|5307.83|5307.11|5307.11|0
1628694060000|2021-08-11 15:01:00|5306.89|5306.89|5307.08|5307.08|5307.08|5307.08|5306.65|5306.65|0
1628694070000|2021-08-11 15:01:10|5307.83|5307.83|5307.63|5307.63|5307.85|5307.85|5307.63|5307.63|0
1628694080000|2021-08-11 15:01:20|5307.05|5307.05|5307.34|5307.34|5307.34|5307.34|5307.05|5307.05|0
1628694090000|2021-08-11 15:01:30|5306.76|5306.76|5308.54|5308.54|5308.54|5308.54|5306.76|5306.76|0
1628694100000|2021-08-11 15:01:40|5308.55|5308.55|5308.84|5308.84|5308.84|5308.84|5308.55|5308.55|0
1628694110000|2021-08-11 15:01:50|5308.39|5308.39|5308.05|5308.05|5308.39|5308.39|5307.52|5307.52|0
1628694120000|2021-08-11 15:02:00|5308.34|5308.34|5308.37|5308.37|5308.37|5308.37|5308.34|5308.34|0
1628694130000|2021-08-11 15:02:10|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|0
1628694140000|2021-08-11 15:02:20|5307.88|5307.88|5307.85|5307.85|5307.88|5307.88|5307.85|5307.85|0
1628694150000|2021-08-11 15:02:30|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|0
1628694160000|2021-08-11 15:02:40|5307.9|5307.9|5308.43|5308.43|5308.43|5308.43|5307.9|5307.9|0
1628694170000|2021-08-11 15:02:50|5308.14|5308.14|5307.34|5307.34|5308.14|5308.14|5307.34|5307.34|0
1628694180000|2021-08-11 15:03:00|5307.12|5307.12|5305.82|5305.82|5307.34|5307.34|5305.53|5305.53|0
1628694190000|2021-08-11 15:03:10|5305.81|5305.81|5305.77|5305.77|5305.81|5305.81|5305.77|5305.77|0
1628694200000|2021-08-11 15:03:20|5305.73|5305.73|5305.53|5305.53|5305.75|5305.75|5305.53|5305.53|0
1628694210000|2021-08-11 15:03:30|5305.82|5305.82|5304.6|5304.6|5305.82|5305.82|5304.6|5304.6|0
1628694220000|2021-08-11 15:03:40|5304.31|5304.31|5302.63|5302.63|5304.31|5304.31|5302.4|5302.4|0
1628694230000|2021-08-11 15:03:50|5302.05|5302.05|5302.27|5302.27|5302.27|5302.27|5302.05|5302.05|0
1628694240000|2021-08-11 15:04:00|5302.03|5302.03|5303.28|5303.28|5303.28|5303.28|5302.03|5302.03|0
1628694250000|2021-08-11 15:04:10|5303.3|5303.3|5302.87|5302.87|5303.3|5303.3|5302.35|5302.35|0
1628694260000|2021-08-11 15:04:20|5303.52|5303.52|5303.97|5303.97|5303.97|5303.97|5303.52|5303.52|0
1628694270000|2021-08-11 15:04:30|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|0
1628694280000|2021-08-11 15:04:40|5303.88|5303.88|5303.23|5303.23|5304.17|5304.17|5303.23|5303.23|0
1628694290000|2021-08-11 15:04:50|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|0
1628694300000|2021-08-11 15:05:00|5303.95|5303.95|5303.81|5303.81|5303.95|5303.95|5303.52|5303.52|0
1628694310000|2021-08-11 15:05:10|5303.23|5303.23|5304.7|5304.7|5304.7|5304.7|5303.23|5303.23|0
1628694320000|2021-08-11 15:05:20|5304.41|5304.41|5303.95|5303.95|5304.41|5304.41|5303.95|5303.95|0
1628694330000|2021-08-11 15:05:30|5304.7|5304.7|5304.7|5304.7|5304.7|5304.7|5304.7|5304.7|0
1628694340000|2021-08-11 15:05:40|5304.41|5304.41|5303.98|5303.98|5304.41|5304.41|5303.98|5303.98|0
1628694350000|2021-08-11 15:05:50|5303.69|5303.69|5303.9|5303.9|5303.9|5303.9|5303.69|5303.69|0
1628694360000|2021-08-11 15:06:00|5304.36|5304.36|5304.64|5304.64|5304.64|5304.64|5304.36|5304.36|0
1628694370000|2021-08-11 15:06:10|5305.15|5305.15|5305.44|5305.44|5305.44|5305.44|5305.15|5305.15|0
1628694390000|2021-08-11 15:06:30|5304.86|5304.86|5303.77|5303.77|5304.86|5304.86|5303.77|5303.77|0
1628694400000|2021-08-11 15:06:40|5303.34|5303.34|5302.76|5302.76|5303.34|5303.34|5302.76|5302.76|0
1628694410000|2021-08-11 15:06:50|5301.83|5301.83|5301.8|5301.8|5301.83|5301.83|5301.8|5301.8|0
1628694420000|2021-08-11 15:07:00|5302.02|5302.02|5302.02|5302.02|5302.02|5302.02|5302.02|5302.02|0
1628694430000|2021-08-11 15:07:10|5302.26|5302.26|5302.5|5302.5|5302.5|5302.5|5302.26|5302.26|0
1628694440000|2021-08-11 15:07:20|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|0
1628694450000|2021-08-11 15:07:30|5301.74|5301.74|5300.5|5300.5|5301.74|5301.74|5300.5|5300.5|0
1628694460000|2021-08-11 15:07:40|5300|5300|5299.52|5299.52|5300|5300|5299.52|5299.52|0
1628694470000|2021-08-11 15:07:50|5298.94|5298.94|5299.52|5299.52|5299.52|5299.52|5298.94|5298.94|0
1628694480000|2021-08-11 15:08:00|5300.27|5300.27|5300.7|5300.7|5300.7|5300.7|5300.27|5300.27|0
1628694490000|2021-08-11 15:08:10|5300.48|5300.48|5300.48|5300.48|5300.48|5300.48|5300.48|5300.48|0
1628694510000|2021-08-11 15:08:30|5300.27|5300.27|5298.26|5298.26|5300.27|5300.27|5298.25|5298.25|0
1628694530000|2021-08-11 15:08:50|5297.97|5297.97|5296.18|5296.18|5297.97|5297.97|5296.18|5296.18|0
1628694540000|2021-08-11 15:09:00|5296.42|5296.42|5298.19|5298.19|5298.19|5298.19|5296.42|5296.42|0
1628694550000|2021-08-11 15:09:10|5297.9|5297.9|5298.17|5298.17|5298.19|5298.19|5297.61|5297.61|0
1628694560000|2021-08-11 15:09:20|5297.31|5297.31|5297.59|5297.59|5297.59|5297.59|5297.31|5297.31|0
1628694570000|2021-08-11 15:09:30|5297.88|5297.88|5297.38|5297.38|5297.88|5297.88|5297.38|5297.38|0
1628694580000|2021-08-11 15:09:40|5297.09|5297.09|5295.45|5295.45|5297.38|5297.38|5295.45|5295.45|0
1628694590000|2021-08-11 15:09:50|5295.16|5295.16|5294.87|5294.87|5295.45|5295.45|5294.66|5294.66|0
1628694600000|2021-08-11 15:10:00|5294.66|5294.66|5296.48|5296.48|5296.48|5296.48|5294.66|5294.66|0
1628694610000|2021-08-11 15:10:10|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|0
1628694620000|2021-08-11 15:10:20|5296.7|5296.7|5296.22|5296.22|5296.94|5296.94|5295.93|5295.93|0
1628694630000|2021-08-11 15:10:30|5295.74|5295.74|5296.72|5296.72|5296.72|5296.72|5295.74|5295.74|0
1628694640000|2021-08-11 15:10:40|5296.71|5296.71|5296.72|5296.72|5296.72|5296.72|5296.71|5296.71|0
1628694650000|2021-08-11 15:10:50|5297.46|5297.46|5297.18|5297.18|5297.46|5297.46|5297.18|5297.18|0
1628694660000|2021-08-11 15:11:00|5297.75|5297.75|5298.21|5298.21|5298.21|5298.21|5297.75|5297.75|0
1628694670000|2021-08-11 15:11:10|5297.73|5297.73|5297.52|5297.52|5297.73|5297.73|5297.52|5297.52|0
1628694680000|2021-08-11 15:11:20|5297.23|5297.23|5296.51|5296.51|5297.23|5297.23|5295.93|5295.93|0
1628694690000|2021-08-11 15:11:30|5296.22|5296.22|5296.22|5296.22|5296.22|5296.22|5296.22|5296.22|0
1628694700000|2021-08-11 15:11:40|5295.93|5295.93|5296.96|5296.96|5296.96|5296.96|5295.93|5295.93|0
1628694710000|2021-08-11 15:11:50|5297.25|5297.25|5296.67|5296.67|5297.25|5297.25|5296.67|5296.67|0
1628694720000|2021-08-11 15:12:00|5295.98|5295.98|5294.6|5294.6|5295.98|5295.98|5294.6|5294.6|0
1628694730000|2021-08-11 15:12:10|5294.68|5294.68|5294.68|5294.68|5294.68|5294.68|5294.68|5294.68|0
1628694740000|2021-08-11 15:12:20|5294.7|5294.7|5295.21|5295.21|5295.21|5295.21|5294.7|5294.7|0
1628694750000|2021-08-11 15:12:30|5295.5|5295.5|5296.5|5296.5|5296.79|5296.79|5295.5|5295.5|0
1628694760000|2021-08-11 15:12:40|5295.5|5295.5|5295.06|5295.06|5295.5|5295.5|5295.06|5295.06|0
1628694780000|2021-08-11 15:13:00|5295.28|5295.28|5296.02|5296.02|5296.02|5296.02|5295.04|5295.04|0
1628694790000|2021-08-11 15:13:10|5296.31|5296.31|5297.16|5297.16|5297.16|5297.16|5296.31|5296.31|0
1628694800000|2021-08-11 15:13:20|5296.73|5296.73|5297.18|5297.18|5297.18|5297.18|5296.73|5296.73|0
1628694810000|2021-08-11 15:13:30|5297.4|5297.4|5297.4|5297.4|5297.69|5297.69|5297.4|5297.4|0
1628694820000|2021-08-11 15:13:40|5297.39|5297.39|5297.32|5297.32|5297.63|5297.63|5297.32|5297.32|0
1628694830000|2021-08-11 15:13:50|5297.03|5297.03|5296.79|5296.79|5297.03|5297.03|5296.79|5296.79|0
1628694840000|2021-08-11 15:14:00|5296.77|5296.77|5296.23|5296.23|5296.77|5296.77|5295.49|5295.49|0
1628694850000|2021-08-11 15:14:10|5296.52|5296.52|5296.52|5296.52|5296.52|5296.52|5296.52|5296.52|0
1628694860000|2021-08-11 15:14:20|5296.51|5296.51|5297.54|5297.54|5297.54|5297.54|5296.51|5296.51|0
1628694870000|2021-08-11 15:14:30|5297.78|5297.78|5297.78|5297.78|5297.78|5297.78|5297.78|5297.78|0
1628694880000|2021-08-11 15:14:40|5297.56|5297.56|5297.33|5297.33|5297.56|5297.56|5297.32|5297.32|0
1628694890000|2021-08-11 15:14:50|5297.34|5297.34|5297.58|5297.58|5297.87|5297.87|5297.34|5297.34|0
1628694900000|2021-08-11 15:15:00|5297.29|5297.29|5296.73|5296.73|5297.31|5297.31|5296.73|5296.73|0
1628694910000|2021-08-11 15:15:10|5296.44|5296.44|5296.8|5296.8|5297.02|5297.02|5296.44|5296.44|0
1628694920000|2021-08-11 15:15:20|5296.76|5296.76|5294.75|5294.75|5296.76|5296.76|5294.52|5294.52|0
1628694930000|2021-08-11 15:15:30|5295.04|5295.04|5293.69|5293.69|5295.15|5295.15|5293.69|5293.69|0
1628694940000|2021-08-11 15:15:40|5293.4|5293.4|5292.79|5292.79|5293.4|5293.4|5292.55|5292.55|0
1628694950000|2021-08-11 15:15:50|5292.57|5292.57|5293.6|5293.6|5293.65|5293.65|5292.57|5292.57|0
1628694960000|2021-08-11 15:16:00|5293.31|5293.31|5292.84|5292.84|5293.82|5293.82|5292.33|5292.33|0
1628694970000|2021-08-11 15:16:10|5293.07|5293.07|5292.62|5292.62|5293.07|5293.07|5292.62|5292.62|0
1628694980000|2021-08-11 15:16:20|5292.86|5292.86|5292.86|5292.86|5293.15|5293.15|5292.86|5292.86|0
1628695000000|2021-08-11 15:16:40|5293.44|5293.44|5293.65|5293.65|5293.65|5293.65|5293.44|5293.44|0
1628695010000|2021-08-11 15:16:50|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|0
1628695020000|2021-08-11 15:17:00|5294.11|5294.11|5294.83|5294.83|5294.83|5294.83|5293.82|5293.82|0
1628695030000|2021-08-11 15:17:10|5294.85|5294.85|5294.87|5294.87|5294.87|5294.87|5294.85|5294.85|0
1628695040000|2021-08-11 15:17:20|5295.44|5295.44|5297.46|5297.46|5297.46|5297.46|5295.44|5295.44|0
1628695050000|2021-08-11 15:17:30|5297.68|5297.68|5297.92|5297.92|5297.92|5297.92|5297.68|5297.68|0
1628695060000|2021-08-11 15:17:40|5297.78|5297.78|5296.39|5296.39|5297.78|5297.78|5296.39|5296.39|0
1628695070000|2021-08-11 15:17:50|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|0
1628695080000|2021-08-11 15:18:00|5296.68|5296.68|5296.46|5296.46|5296.68|5296.68|5296.46|5296.46|0
1628695090000|2021-08-11 15:18:10|5296.68|5296.68|5297.15|5297.15|5297.15|5297.15|5296.39|5296.39|0
1628695100000|2021-08-11 15:18:20|5297.13|5297.13|5297.35|5297.35|5297.35|5297.35|5297.13|5297.13|0
1628695130000|2021-08-11 15:18:50|5297.06|5297.06|5296.53|5296.53|5297.06|5297.06|5296.53|5296.53|0
1628695140000|2021-08-11 15:19:00|5297.32|5297.32|5297.27|5297.27|5297.32|5297.32|5296.75|5296.75|0
1628695150000|2021-08-11 15:19:10|5297.56|5297.56|5297.56|5297.56|5297.78|5297.78|5297.56|5297.56|0
1628695160000|2021-08-11 15:19:20|5297.78|5297.78|5297.76|5297.76|5297.78|5297.78|5297.76|5297.76|0
1628695170000|2021-08-11 15:19:30|5297.47|5297.47|5297.44|5297.44|5297.47|5297.47|5297.23|5297.23|0
1628695180000|2021-08-11 15:19:40|5297.66|5297.66|5297.66|5297.66|5297.66|5297.66|5297.66|5297.66|0
1628695190000|2021-08-11 15:19:50|5298.93|5298.93|5300.97|5300.97|5300.97|5300.97|5298.93|5298.93|0
1628695200000|2021-08-11 15:20:00|5301.48|5301.48|5299.48|5299.48|5301.93|5301.93|5299.27|5299.27|0
1628695210000|2021-08-11 15:20:10|5299.72|5299.72|5299.8|5299.8|5299.8|5299.8|5299.72|5299.72|0
1628695220000|2021-08-11 15:20:20|5300.55|5300.55|5301.82|5301.82|5301.82|5301.82|5300.55|5300.55|0
1628695230000|2021-08-11 15:20:30|5301.53|5301.53|5301.53|5301.53|5301.82|5301.82|5301.53|5301.53|0
1628695240000|2021-08-11 15:20:40|5302.39|5302.39|5303.59|5303.59|5303.88|5303.88|5302.39|5302.39|0
1628695250000|2021-08-11 15:20:50|5303.88|5303.88|5303.88|5303.88|5304.09|5304.09|5303.59|5303.59|0
1628695260000|2021-08-11 15:21:00|5304.17|5304.17|5305.21|5305.21|5305.21|5305.21|5304.17|5304.17|0
1628695270000|2021-08-11 15:21:10|5305.64|5305.64|5304.11|5304.11|5305.64|5305.64|5303.87|5303.87|0
1628695280000|2021-08-11 15:21:20|5304.68|5304.68|5304.99|5304.99|5305.21|5305.21|5304.68|5304.68|0
1628695290000|2021-08-11 15:21:30|5305.01|5305.01|5305.54|5305.54|5305.54|5305.54|5305.01|5305.01|0
1628695300000|2021-08-11 15:21:40|5305.97|5305.97|5305.95|5305.95|5305.97|5305.97|5305.95|5305.95|0
1628695310000|2021-08-11 15:21:50|5305.74|5305.74|5304.51|5304.51|5305.74|5305.74|5304.51|5304.51|0
1628695320000|2021-08-11 15:22:00|5304.75|5304.75|5304.75|5304.75|5304.75|5304.75|5304.46|5304.46|0
1628695330000|2021-08-11 15:22:10|5304.73|5304.73|5305.24|5305.24|5305.24|5305.24|5304.73|5304.73|0
1628695340000|2021-08-11 15:22:20|5305.02|5305.02|5304.81|5304.81|5305.02|5305.02|5304.81|5304.81|0
1628695350000|2021-08-11 15:22:30|5305.02|5305.02|5306|5306|5306|5306|5305.02|5305.02|0
1628695360000|2021-08-11 15:22:40|5305.76|5305.76|5305.76|5305.76|5305.76|5305.76|5305.76|5305.76|0
1628695370000|2021-08-11 15:22:50|5305.55|5305.55|5305.76|5305.76|5305.76|5305.76|5305.55|5305.55|0
1628695380000|2021-08-11 15:23:00|5305.78|5305.78|5306.35|5306.35|5306.82|5306.82|5305.78|5305.78|0
1628695400000|2021-08-11 15:23:20|5306.64|5306.64|5307.13|5307.13|5307.13|5307.13|5306.64|5306.64|0
1628695410000|2021-08-11 15:23:30|5307.37|5307.37|5307.08|5307.08|5307.37|5307.37|5307.08|5307.08|0
1628695420000|2021-08-11 15:23:40|5307.06|5307.06|5307.09|5307.09|5307.09|5307.09|5307.06|5307.06|0
1628695430000|2021-08-11 15:23:50|5307.12|5307.12|5306.39|5306.39|5307.12|5307.12|5306.39|5306.39|0
1628695440000|2021-08-11 15:24:00|5306.35|5306.35|5306.89|5306.89|5306.89|5306.89|5306.35|5306.35|0
1628695450000|2021-08-11 15:24:10|5307.11|5307.11|5307.42|5307.42|5307.42|5307.42|5307.11|5307.11|0
1628695460000|2021-08-11 15:24:20|5307.4|5307.4|5307.89|5307.89|5307.89|5307.89|5307.4|5307.4|0
1628695480000|2021-08-11 15:24:40|5307.91|5307.91|5307.91|5307.91|5307.91|5307.91|5307.91|5307.91|0
1628695500000|2021-08-11 15:25:00|5307.62|5307.62|5305.97|5305.97|5307.62|5307.62|5305.97|5305.97|0
1628695510000|2021-08-11 15:25:10|5306.19|5306.19|5306.43|5306.43|5306.9|5306.9|5306.19|5306.19|0
1628695520000|2021-08-11 15:25:20|5306.44|5306.44|5306.46|5306.46|5306.46|5306.46|5306.44|5306.44|0
1628695540000|2021-08-11 15:25:40|5306.45|5306.45|5306.44|5306.44|5306.45|5306.45|5306.44|5306.44|0
1628695550000|2021-08-11 15:25:50|5306.23|5306.23|5303.92|5303.92|5306.23|5306.23|5303.92|5303.92|0
1628695560000|2021-08-11 15:26:00|5303.93|5303.93|5303.94|5303.94|5304.23|5304.23|5303.93|5303.93|0
1628695570000|2021-08-11 15:26:10|5303.51|5303.51|5304.23|5304.23|5304.23|5304.23|5303.51|5303.51|0
1628695580000|2021-08-11 15:26:20|5304.51|5304.51|5304.23|5304.23|5304.51|5304.51|5304.01|5304.01|0
1628695590000|2021-08-11 15:26:30|5304.51|5304.51|5305.02|5305.02|5305.02|5305.02|5304.51|5304.51|0
1628695600000|2021-08-11 15:26:40|5305|5305|5304.88|5304.88|5305.46|5305.46|5304.88|5304.88|0
1628695610000|2021-08-11 15:26:50|5304.86|5304.86|5305.14|5305.14|5305.14|5305.14|5304.85|5304.85|0
1628695620000|2021-08-11 15:27:00|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|0
1628695630000|2021-08-11 15:27:10|5304.86|5304.86|5304.96|5304.96|5304.96|5304.96|5304.43|5304.43|0
1628695640000|2021-08-11 15:27:20|5305.25|5305.25|5304.96|5304.96|5305.25|5305.25|5304.96|5304.96|0
1628695650000|2021-08-11 15:27:30|5305.25|5305.25|5305.28|5305.28|5305.28|5305.28|5304.99|5304.99|0
1628695660000|2021-08-11 15:27:40|5305.24|5305.24|5305.43|5305.43|5305.46|5305.46|5304.74|5304.74|0
1628695670000|2021-08-11 15:27:50|5305.9|5305.9|5306.46|5306.46|5306.46|5306.46|5305.89|5305.89|0
1628695680000|2021-08-11 15:28:00|5306.25|5306.25|5307.25|5307.25|5307.25|5307.25|5306.25|5306.25|0
1628695690000|2021-08-11 15:28:10|5306.96|5306.96|5307.65|5307.65|5308.37|5308.37|5306.67|5306.67|0
1628695700000|2021-08-11 15:28:20|5307.87|5307.87|5307.42|5307.42|5307.87|5307.87|5307.42|5307.42|0
1628695710000|2021-08-11 15:28:30|5307.13|5307.13|5307.85|5307.85|5307.85|5307.85|5307.13|5307.13|0
1628695720000|2021-08-11 15:28:40|5307.56|5307.56|5307.56|5307.56|5307.85|5307.85|5307.56|5307.56|0
1628695730000|2021-08-11 15:28:50|5307.13|5307.13|5307.32|5307.32|5307.32|5307.32|5306.36|5306.36|0
1628695740000|2021-08-11 15:29:00|5307.34|5307.34|5306.89|5306.89|5307.34|5307.34|5306.04|5306.04|0
1628695750000|2021-08-11 15:29:10|5307.13|5307.13|5308.39|5308.39|5308.39|5308.39|5307.13|5307.13|0
1628695760000|2021-08-11 15:29:20|5308.41|5308.41|5307.57|5307.57|5308.67|5308.67|5307.57|5307.57|0
1628695770000|2021-08-11 15:29:30|5307.85|5307.85|5306.76|5306.76|5307.85|5307.85|5306.71|5306.71|0
1628695780000|2021-08-11 15:29:40|5306.77|5306.77|5306.48|5306.48|5307.06|5307.06|5306.19|5306.19|0
1628695790000|2021-08-11 15:29:50|5306.24|5306.24|5304.29|5304.29|5308.4|5308.4|5304.29|5304.29|0
1628752500000|2021-08-12 07:15:00|5273.38|5273.38|5275.81|5275.81|5275.81|5275.81|5273.38|5273.38|0
1628752510000|2021-08-12 07:15:10|5276.67|5276.67|5276.38|5276.38|5276.67|5276.67|5276.38|5276.38|0
1628752520000|2021-08-12 07:15:20|5276.28|5276.28|5277.65|5277.65|5278.15|5278.15|5276.28|5276.28|0
1628752530000|2021-08-12 07:15:30|5278.6|5278.6|5279.13|5279.13|5279.13|5279.13|5278.31|5278.31|0
1628752540000|2021-08-12 07:15:40|5278.42|5278.42|5278.42|5278.42|5278.42|5278.42|5278.42|5278.42|0
1628752550000|2021-08-12 07:15:50|5278.66|5278.66|5279.24|5279.24|5279.24|5279.24|5278.66|5278.66|0
1628752560000|2021-08-12 07:16:00|5278.95|5278.95|5276.13|5276.13|5278.95|5278.95|5276.13|5276.13|0
1628752570000|2021-08-12 07:16:10|5275.84|5275.84|5274.71|5274.71|5275.84|5275.84|5274.42|5274.42|0
1628752580000|2021-08-12 07:16:20|5274.42|5274.42|5274.13|5274.13|5274.71|5274.71|5274.13|5274.13|0
1628752590000|2021-08-12 07:16:30|5273.84|5273.84|5273.52|5273.52|5273.84|5273.84|5273.52|5273.52|0
1628752600000|2021-08-12 07:16:40|5273.23|5273.23|5273.23|5273.23|5273.23|5273.23|5273.16|5273.16|0
1628752610000|2021-08-12 07:16:50|5272.65|5272.65|5272.94|5272.94|5272.94|5272.94|5272.65|5272.65|0
1628752620000|2021-08-12 07:17:00|5272.8|5272.8|5273.38|5273.38|5273.38|5273.38|5272.23|5272.23|0
1628752630000|2021-08-12 07:17:10|5273.4|5273.4|5273.4|5273.4|5273.4|5273.4|5273.4|5273.4|0
1628752640000|2021-08-12 07:17:20|5273.68|5273.68|5272.34|5272.34|5273.69|5273.69|5272.34|5272.34|0
1628752650000|2021-08-12 07:17:30|5273.21|5273.21|5273.2|5273.2|5273.21|5273.21|5273.2|5273.2|0
1628752660000|2021-08-12 07:17:40|5274.06|5274.06|5274.3|5274.3|5274.35|5274.35|5274.06|5274.06|0
1628752670000|2021-08-12 07:17:50|5274.27|5274.27|5274.09|5274.09|5274.27|5274.27|5273.8|5273.8|0
1628752680000|2021-08-12 07:18:00|5273.87|5273.87|5274.16|5274.16|5274.16|5274.16|5273.87|5273.87|0
1628752700000|2021-08-12 07:18:20|5273.87|5273.87|5273.87|5273.87|5273.87|5273.87|5273.87|5273.87|0
1628752710000|2021-08-12 07:18:30|5273.88|5273.88|5274.33|5274.33|5274.33|5274.33|5273.88|5273.88|0
1628752720000|2021-08-12 07:18:40|5274.31|5274.31|5275.47|5275.47|5275.47|5275.47|5274.31|5274.31|0
1628752730000|2021-08-12 07:18:50|5275.75|5275.75|5275.99|5275.99|5276.19|5276.19|5275.75|5275.75|0
1628752740000|2021-08-12 07:19:00|5275.41|5275.41|5274.91|5274.91|5275.7|5275.7|5274.91|5274.91|0
1628752760000|2021-08-12 07:19:20|5275.96|5275.96|5276.39|5276.39|5276.68|5276.68|5275.96|5275.96|0
1628752770000|2021-08-12 07:19:30|5276.11|5276.11|5276.11|5276.11|5276.11|5276.11|5276.11|5276.11|0
1628752780000|2021-08-12 07:19:40|5276.39|5276.39|5276.11|5276.11|5276.4|5276.4|5276.11|5276.11|0
1628752790000|2021-08-12 07:19:50|5276.69|5276.69|5277.85|5277.85|5277.85|5277.85|5276.69|5276.69|0
1628752800000|2021-08-12 07:20:00|5279.76|5279.76|5279.76|5279.76|5279.76|5279.76|5279.76|5279.76|0
1628752810000|2021-08-12 07:20:10|5280.34|5280.34|5280.19|5280.19|5280.48|5280.48|5279.83|5279.83|0
1628752820000|2021-08-12 07:20:20|5280.41|5280.41|5280.13|5280.13|5280.41|5280.41|5280.13|5280.13|0
1628752830000|2021-08-12 07:20:30|5279.84|5279.84|5278.76|5278.76|5279.84|5279.84|5278.76|5278.76|0
1628752840000|2021-08-12 07:20:40|5278.11|5278.11|5277.82|5277.82|5278.11|5278.11|5277.53|5277.53|0
1628752850000|2021-08-12 07:20:50|5278.25|5278.25|5278.25|5278.25|5278.25|5278.25|5278.25|5278.25|0
1628752860000|2021-08-12 07:21:00|5279.12|5279.12|5279.42|5279.42|5279.42|5279.42|5279.11|5279.11|0
1628752870000|2021-08-12 07:21:10|5279.13|5279.13|5278.84|5278.84|5279.13|5279.13|5278.84|5278.84|0
1628752880000|2021-08-12 07:21:20|5278.55|5278.55|5277.18|5277.18|5278.59|5278.59|5277.14|5277.14|0
1628752890000|2021-08-12 07:21:30|5276.53|5276.53|5277.18|5277.18|5277.18|5277.18|5276.53|5276.53|0
1628752900000|2021-08-12 07:21:40|5277.76|5277.76|5277.18|5277.18|5277.76|5277.76|5277.18|5277.18|0
1628752910000|2021-08-12 07:21:50|5276.53|5276.53|5277.01|5277.01|5277.01|5277.01|5276.43|5276.43|0
1628752920000|2021-08-12 07:22:00|5277|5277|5277|5277|5277|5277|5277|5277|0
1628752930000|2021-08-12 07:22:10|5276.9|5276.9|5277.22|5277.22|5277.22|5277.22|5276.9|5276.9|0
1628752940000|2021-08-12 07:22:20|5273.88|5273.88|5273.93|5273.93|5273.93|5273.93|5273.88|5273.88|0
1628752950000|2021-08-12 07:22:30|5273.35|5273.35|5273.36|5273.36|5273.36|5273.36|5273.35|5273.35|0
1628752960000|2021-08-12 07:22:40|5274.71|5274.71|5275.07|5275.07|5275.43|5275.43|5274.71|5274.71|0
1628752970000|2021-08-12 07:22:50|5275.36|5275.36|5276.22|5276.22|5276.23|5276.23|5275.36|5275.36|0
1628752980000|2021-08-12 07:23:00|5275.65|5275.65|5275.03|5275.03|5275.65|5275.65|5274.45|5274.45|0
1628752990000|2021-08-12 07:23:10|5275.46|5275.46|5275.46|5275.46|5275.46|5275.46|5275.46|5275.46|0
1628753000000|2021-08-12 07:23:20|5275.49|5275.49|5275.49|5275.49|5275.49|5275.49|5275.49|5275.49|0
1628753010000|2021-08-12 07:23:30|5277.09|5277.09|5277.26|5277.26|5277.26|5277.26|5277.04|5277.04|0
1628753020000|2021-08-12 07:23:40|5277.84|5277.84|5276.97|5276.97|5277.84|5277.84|5276.97|5276.97|0
1628753030000|2021-08-12 07:23:50|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|0
1628753040000|2021-08-12 07:24:00|5277.33|5277.33|5277.3|5277.3|5277.33|5277.33|5277.3|5277.3|0
1628753050000|2021-08-12 07:24:10|5277.06|5277.06|5274.5|5274.5|5277.06|5277.06|5274.5|5274.5|0
1628753060000|2021-08-12 07:24:20|5274.42|5274.42|5274.42|5274.42|5274.42|5274.42|5274.42|5274.42|0
1628753070000|2021-08-12 07:24:30|5274.13|5274.13|5273.63|5273.63|5274.13|5274.13|5273.63|5273.63|0
1628753080000|2021-08-12 07:24:40|5273.92|5273.92|5273.92|5273.92|5273.92|5273.92|5273.92|5273.92|0
1628753100000|2021-08-12 07:25:00|5273.63|5273.63|5273.34|5273.34|5273.63|5273.63|5273.34|5273.34|0
1628753110000|2021-08-12 07:25:10|5273.92|5273.92|5277.11|5277.11|5277.11|5277.11|5273.92|5273.92|0
1628753120000|2021-08-12 07:25:20|5277.26|5277.26|5277.48|5277.48|5277.48|5277.48|5277.26|5277.26|0
1628753130000|2021-08-12 07:25:30|5277.52|5277.52|5277.55|5277.55|5277.55|5277.55|5277.52|5277.52|0
1628753150000|2021-08-12 07:25:50|5277.26|5277.26|5276.26|5276.26|5277.26|5277.26|5276.26|5276.26|0
1628753160000|2021-08-12 07:26:00|5276.54|5276.54|5276.54|5276.54|5276.54|5276.54|5276.54|5276.54|0
1628753190000|2021-08-12 07:26:30|5277.12|5277.12|5278.55|5278.55|5278.55|5278.55|5277.12|5277.12|0
1628753200000|2021-08-12 07:26:40|5278.64|5278.64|5278.67|5278.67|5278.67|5278.67|5278.64|5278.64|0
1628753210000|2021-08-12 07:26:50|5278.38|5278.38|5279.01|5279.01|5279.01|5279.01|5278.38|5278.38|0
1628753220000|2021-08-12 07:27:00|5278.72|5278.72|5278.43|5278.43|5278.72|5278.72|5278.43|5278.43|0
1628753230000|2021-08-12 07:27:10|5278.42|5278.42|5278.42|5278.42|5278.42|5278.42|5278.42|5278.42|0
1628753240000|2021-08-12 07:27:20|5278.45|5278.45|5278.45|5278.45|5278.45|5278.45|5278.45|5278.45|0
1628753250000|2021-08-12 07:27:30|5278.47|5278.47|5279.18|5279.18|5279.18|5279.18|5278.47|5278.47|0
1628753270000|2021-08-12 07:27:50|5278.6|5278.6|5282.05|5282.05|5282.05|5282.05|5278.6|5278.6|0
1628753280000|2021-08-12 07:28:00|5283|5283|5283.02|5283.02|5283.02|5283.02|5283|5283|0
1628753290000|2021-08-12 07:28:10|5283.88|5283.88|5284.14|5284.14|5284.64|5284.64|5283.88|5283.88|0
1628753300000|2021-08-12 07:28:20|5282.95|5282.95|5282.94|5282.94|5282.95|5282.95|5282.94|5282.94|0
1628753310000|2021-08-12 07:28:30|5283|5283|5281.99|5281.99|5283|5283|5281.99|5281.99|0
1628753320000|2021-08-12 07:28:40|5282.42|5282.42|5282.42|5282.42|5282.42|5282.42|5282.42|5282.42|0
1628753330000|2021-08-12 07:28:50|5283.58|5283.58|5285.62|5285.62|5285.62|5285.62|5283.58|5283.58|0
1628753340000|2021-08-12 07:29:00|5286.77|5286.77|5286.79|5286.79|5286.79|5286.79|5286.77|5286.77|0
1628753350000|2021-08-12 07:29:10|5287.86|5287.86|5286.21|5286.21|5287.86|5287.86|5285.84|5285.84|0
1628753360000|2021-08-12 07:29:20|5285.78|5285.78|5285.78|5285.78|5285.78|5285.78|5285.78|5285.78|0
1628753380000|2021-08-12 07:29:40|5286.43|5286.43|5286.43|5286.43|5286.43|5286.43|5286.43|5286.43|0
1628753390000|2021-08-12 07:29:50|5286.4|5286.4|5286.36|5286.36|5286.4|5286.4|5286.36|5286.36|0
1628753400000|2021-08-12 07:30:00|5286.43|5286.43|5287.32|5287.32|5287.32|5287.32|5286.43|5286.43|0
1628753410000|2021-08-12 07:30:10|5287.36|5287.36|5287.32|5287.32|5287.36|5287.36|5287.32|5287.32|0
1628753420000|2021-08-12 07:30:20|5287.89|5287.89|5289.13|5289.13|5289.13|5289.13|5287.89|5287.89|0
1628753440000|2021-08-12 07:30:40|5288.84|5288.84|5291.07|5291.07|5291.36|5291.36|5288.84|5288.84|0
1628753450000|2021-08-12 07:30:50|5290.83|5290.83|5290.85|5290.85|5290.85|5290.85|5290.83|5290.83|0
1628753460000|2021-08-12 07:31:00|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|0
1628753470000|2021-08-12 07:31:10|5290.4|5290.4|5289.47|5289.47|5290.4|5290.4|5289.47|5289.47|0
1628753480000|2021-08-12 07:31:20|5289.18|5289.18|5289.18|5289.18|5289.18|5289.18|5289.18|5289.18|0
1628753490000|2021-08-12 07:31:30|5288.89|5288.89|5288.85|5288.85|5288.89|5288.89|5288.85|5288.85|0
1628753500000|2021-08-12 07:31:40|5289.06|5289.06|5288.21|5288.21|5289.35|5289.35|5287.9|5287.9|0
1628753510000|2021-08-12 07:31:50|5288|5288|5288|5288|5288|5288|5288|5288|0
1628753520000|2021-08-12 07:32:00|5287.13|5287.13|5283.18|5283.18|5287.13|5287.13|5283.18|5283.18|0
1628753540000|2021-08-12 07:32:20|5283.17|5283.17|5283.17|5283.17|5283.17|5283.17|5283.17|5283.17|0
1628753560000|2021-08-12 07:32:40|5284.04|5284.04|5283.8|5283.8|5284.04|5284.04|5283.8|5283.8|0
1628753570000|2021-08-12 07:32:50|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|0
1628753580000|2021-08-12 07:33:00|5283.72|5283.72|5283.72|5283.72|5283.72|5283.72|5283.72|5283.72|0
1628753590000|2021-08-12 07:33:10|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|0
1628753600000|2021-08-12 07:33:20|5283.67|5283.67|5281.38|5281.38|5283.68|5283.68|5281.38|5281.38|0
1628753610000|2021-08-12 07:33:30|5281.09|5281.09|5281.09|5281.09|5281.09|5281.09|5281.09|5281.09|0
1628753620000|2021-08-12 07:33:40|5281.04|5281.04|5281.04|5281.04|5281.04|5281.04|5281.04|5281.04|0
1628753630000|2021-08-12 07:33:50|5280.61|5280.61|5280.6|5280.6|5280.61|5280.61|5280.6|5280.6|0
1628753650000|2021-08-12 07:34:10|5281.53|5281.53|5281.53|5281.53|5281.53|5281.53|5281.53|5281.53|0
1628753660000|2021-08-12 07:34:20|5280.89|5280.89|5280.87|5280.87|5280.89|5280.89|5280.85|5280.85|0
1628753670000|2021-08-12 07:34:30|5280.58|5280.58|5280.01|5280.01|5280.58|5280.58|5280.01|5280.01|0
1628753680000|2021-08-12 07:34:40|5279.79|5279.79|5280.8|5280.8|5281.09|5281.09|5279.79|5279.79|0
1628753690000|2021-08-12 07:34:50|5280.89|5280.89|5280.65|5280.65|5280.94|5280.94|5280.65|5280.65|0
1628753700000|2021-08-12 07:35:00|5281.08|5281.08|5280.79|5280.79|5281.08|5281.08|5280.79|5280.79|0
1628753710000|2021-08-12 07:35:10|5280.78|5280.78|5281.14|5281.14|5281.36|5281.36|5280.78|5280.78|0
1628753720000|2021-08-12 07:35:20|5280.91|5280.91|5279.73|5279.73|5280.91|5280.91|5279.73|5279.73|0
1628753730000|2021-08-12 07:35:30|5280.16|5280.16|5281.22|5281.22|5281.22|5281.22|5280.16|5280.16|0
1628753740000|2021-08-12 07:35:40|5281.51|5281.51|5281.79|5281.79|5281.79|5281.79|5281.29|5281.29|0
1628753750000|2021-08-12 07:35:50|5281.78|5281.78|5281.35|5281.35|5281.78|5281.78|5281.35|5281.35|0
1628753760000|2021-08-12 07:36:00|5281.06|5281.06|5280.45|5280.45|5281.35|5281.35|5280.45|5280.45|0
1628753770000|2021-08-12 07:36:10|5280.16|5280.16|5278.41|5278.41|5280.16|5280.16|5278.41|5278.41|0
1628753780000|2021-08-12 07:36:20|5277.83|5277.83|5277.86|5277.86|5277.86|5277.86|5277.8|5277.8|0
1628753790000|2021-08-12 07:36:30|5276.99|5276.99|5275.16|5275.16|5276.99|5276.99|5274.58|5274.58|0
1628753800000|2021-08-12 07:36:40|5275.1|5275.1|5275.1|5275.1|5275.1|5275.1|5275.1|5275.1|0
1628753810000|2021-08-12 07:36:50|5274.81|5274.81|5273.87|5273.87|5274.81|5274.81|5273.87|5273.87|0
1628753820000|2021-08-12 07:37:00|5273.66|5273.66|5273.66|5273.66|5273.66|5273.66|5273.66|5273.66|0
1628753840000|2021-08-12 07:37:20|5273.95|5273.95|5273.95|5273.95|5273.95|5273.95|5273.95|5273.95|0
1628753850000|2021-08-12 07:37:30|5273.94|5273.94|5274.27|5274.27|5274.27|5274.27|5273.94|5273.94|0
1628753860000|2021-08-12 07:37:40|5275.21|5275.21|5275.5|5275.5|5275.5|5275.5|5275.21|5275.21|0
1628753870000|2021-08-12 07:37:50|5275.79|5275.79|5275.68|5275.68|5275.79|5275.79|5275.68|5275.68|0
1628753880000|2021-08-12 07:38:00|5275.69|5275.69|5276.33|5276.33|5276.33|5276.33|5275.69|5275.69|0
1628753890000|2021-08-12 07:38:10|5276.37|5276.37|5276.37|5276.37|5276.37|5276.37|5276.37|5276.37|0
1628753900000|2021-08-12 07:38:20|5276.46|5276.46|5276.24|5276.24|5276.46|5276.46|5276.24|5276.24|0
1628753910000|2021-08-12 07:38:30|5276.25|5276.25|5276.39|5276.39|5276.39|5276.39|5276.25|5276.25|0
1628753920000|2021-08-12 07:38:40|5276.45|5276.45|5276.46|5276.46|5276.46|5276.46|5276.45|5276.45|0
1628753930000|2021-08-12 07:38:50|5276.47|5276.47|5276.03|5276.03|5276.48|5276.48|5276.03|5276.03|0
1628753950000|2021-08-12 07:39:10|5276.61|5276.61|5276.61|5276.61|5276.61|5276.61|5276.61|5276.61|0
1628753960000|2021-08-12 07:39:20|5276.6|5276.6|5276.6|5276.6|5276.6|5276.6|5276.6|5276.6|0
1628753980000|2021-08-12 07:39:40|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|5277.03|0
1628753990000|2021-08-12 07:39:50|5277.9|5277.9|5277.9|5277.9|5278.11|5278.11|5277.9|5277.9|0
1628754000000|2021-08-12 07:40:00|5277.61|5277.61|5277.64|5277.64|5277.64|5277.64|5277.61|5277.61|0
1628754010000|2021-08-12 07:40:10|5278.38|5278.38|5278.38|5278.38|5278.38|5278.38|5278.38|5278.38|0
1628754020000|2021-08-12 07:40:20|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|0
1628754030000|2021-08-12 07:40:30|5279.17|5279.17|5280.25|5280.25|5280.68|5280.68|5279.17|5279.17|0
1628754040000|2021-08-12 07:40:40|5283.7|5283.7|5281.19|5281.19|5283.7|5283.7|5281.19|5281.19|0
1628754050000|2021-08-12 07:40:50|5280.61|5280.61|5279.74|5279.74|5280.61|5280.61|5279.74|5279.74|0
1628754060000|2021-08-12 07:41:00|5279.45|5279.45|5279.26|5279.26|5279.55|5279.55|5279.26|5279.26|0
1628754070000|2021-08-12 07:41:10|5278.81|5278.81|5280.3|5280.3|5280.3|5280.3|5278.81|5278.81|0
1628754090000|2021-08-12 07:41:30|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|0
1628754100000|2021-08-12 07:41:40|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|0
1628754110000|2021-08-12 07:41:50|5279.08|5279.08|5279.3|5279.3|5279.3|5279.3|5279.08|5279.08|0
1628754120000|2021-08-12 07:42:00|5279.54|5279.54|5280.04|5280.04|5280.04|5280.04|5279.32|5279.32|0
1628754130000|2021-08-12 07:42:10|5279.27|5279.27|5277.98|5277.98|5279.27|5279.27|5277.98|5277.98|0
1628754140000|2021-08-12 07:42:20|5277.74|5277.74|5277.31|5277.31|5277.74|5277.74|5277.31|5277.31|0
1628754170000|2021-08-12 07:42:50|5277.07|5277.07|5277.29|5277.29|5277.29|5277.29|5277.07|5277.07|0
1628754180000|2021-08-12 07:43:00|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|0
1628754190000|2021-08-12 07:43:10|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|0
1628754200000|2021-08-12 07:43:20|5277.36|5277.36|5276.57|5276.57|5277.36|5277.36|5276.57|5276.57|0
1628754210000|2021-08-12 07:43:30|5275.99|5275.99|5275.56|5275.56|5275.99|5275.99|5275.56|5275.56|0
1628754220000|2021-08-12 07:43:40|5275.27|5275.27|5274.03|5274.03|5275.27|5275.27|5274.03|5274.03|0
1628754230000|2021-08-12 07:43:50|5274.06|5274.06|5274.06|5274.06|5274.06|5274.06|5274.06|5274.06|0
1628754250000|2021-08-12 07:44:10|5274.04|5274.04|5274.04|5274.04|5274.04|5274.04|5274.04|5274.04|0
1628754260000|2021-08-12 07:44:20|5273.75|5273.75|5273.75|5273.75|5273.75|5273.75|5273.71|5273.71|0
1628754280000|2021-08-12 07:44:40|5273.97|5273.97|5273.97|5273.97|5273.97|5273.97|5273.97|5273.97|0
1628754290000|2021-08-12 07:44:50|5273.75|5273.75|5272.59|5272.59|5273.83|5273.83|5272.59|5272.59|0
1628754300000|2021-08-12 07:45:00|5272.81|5272.81|5273.96|5273.96|5274.39|5274.39|5272.81|5272.81|0
1628754310000|2021-08-12 07:45:10|5273.67|5273.67|5272.45|5272.45|5273.67|5273.67|5272.45|5272.45|0
1628754320000|2021-08-12 07:45:20|5272.74|5272.74|5272.45|5272.45|5272.74|5272.74|5272.45|5272.45|0
1628754330000|2021-08-12 07:45:30|5273.03|5273.03|5273.72|5273.72|5273.72|5273.72|5273.03|5273.03|0
1628754340000|2021-08-12 07:45:40|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|0
1628754350000|2021-08-12 07:45:50|5274.02|5274.02|5274.02|5274.02|5274.02|5274.02|5274.02|5274.02|0
1628754360000|2021-08-12 07:46:00|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|0
1628754370000|2021-08-12 07:46:10|5273.22|5273.22|5273.22|5273.22|5273.22|5273.22|5273.22|5273.22|0
1628754380000|2021-08-12 07:46:20|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|0
1628754390000|2021-08-12 07:46:30|5273.22|5273.22|5273.94|5273.94|5273.94|5273.94|5273.22|5273.22|0
1628754400000|2021-08-12 07:46:40|5273.51|5273.51|5273.22|5273.22|5273.51|5273.51|5273.22|5273.22|0
1628754410000|2021-08-12 07:46:50|5273.23|5273.23|5274.75|5274.75|5274.75|5274.75|5272.72|5272.72|0
1628754420000|2021-08-12 07:47:00|5275.18|5275.18|5275.1|5275.1|5275.61|5275.61|5275.1|5275.1|0
1628754440000|2021-08-12 07:47:20|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|0
1628754470000|2021-08-12 07:47:50|5275.98|5275.98|5277.05|5277.05|5277.41|5277.41|5275.98|5275.98|0
1628754490000|2021-08-12 07:48:10|5277.6|5277.6|5278.09|5278.09|5278.09|5278.09|5277.02|5277.02|0
1628754500000|2021-08-12 07:48:20|5278.52|5278.52|5282.24|5282.24|5282.24|5282.24|5278.52|5278.52|0
1628754510000|2021-08-12 07:48:30|5281.57|5281.57|5279|5279|5281.57|5281.57|5278.95|5278.95|0
1628754520000|2021-08-12 07:48:40|5278.95|5278.95|5279.22|5279.22|5279.46|5279.46|5278.95|5278.95|0
1628754530000|2021-08-12 07:48:50|5279.2|5279.2|5280.35|5280.35|5280.35|5280.35|5279.2|5279.2|0
1628754540000|2021-08-12 07:49:00|5280.28|5280.28|5281.85|5281.85|5281.85|5281.85|5280.28|5280.28|0
1628754550000|2021-08-12 07:49:10|5281.91|5281.91|5279.96|5279.96|5282.33|5282.33|5279.96|5279.96|0
1628754560000|2021-08-12 07:49:20|5279.67|5279.67|5279.02|5279.02|5279.67|5279.67|5279.02|5279.02|0
1628754570000|2021-08-12 07:49:30|5278.73|5278.73|5278.22|5278.22|5278.73|5278.73|5278.22|5278.22|0
1628754580000|2021-08-12 07:49:40|5278.51|5278.51|5280.31|5280.31|5280.31|5280.31|5278.51|5278.51|0
1628754590000|2021-08-12 07:49:50|5280.02|5280.02|5280.02|5280.02|5280.02|5280.02|5280.02|5280.02|0
1628754600000|2021-08-12 07:50:00|5279.23|5279.23|5277.75|5277.75|5279.23|5279.23|5277.75|5277.75|0
1628754610000|2021-08-12 07:50:10|5276.79|5276.79|5275.38|5275.38|5276.79|5276.79|5274.8|5274.8|0
1628754620000|2021-08-12 07:50:20|5275.96|5275.96|5276.39|5276.39|5276.39|5276.39|5275.96|5275.96|0
1628754630000|2021-08-12 07:50:30|5276.38|5276.38|5276.38|5276.38|5276.38|5276.38|5276.38|5276.38|0
1628754640000|2021-08-12 07:50:40|5276.44|5276.44|5276.65|5276.65|5276.68|5276.68|5276.42|5276.42|0
1628754660000|2021-08-12 07:51:00|5277.23|5277.23|5276.72|5276.72|5277.23|5277.23|5276.72|5276.72|0
1628754670000|2021-08-12 07:51:10|5276.43|5276.43|5276.43|5276.43|5276.43|5276.43|5276.43|5276.43|0
1628754680000|2021-08-12 07:51:20|5276.22|5276.22|5277.35|5277.35|5277.35|5277.35|5276.22|5276.22|0
1628754700000|2021-08-12 07:51:40|5277.86|5277.86|5278.14|5278.14|5278.14|5278.14|5277.86|5277.86|0
1628754710000|2021-08-12 07:51:50|5277.86|5277.86|5277.42|5277.42|5277.86|5277.86|5277.14|5277.14|0
1628754720000|2021-08-12 07:52:00|5277.14|5277.14|5277.14|5277.14|5277.14|5277.14|5277.14|5277.14|0
1628754730000|2021-08-12 07:52:10|5277.42|5277.42|5276.56|5276.56|5277.42|5277.42|5276.56|5276.56|0
1628754740000|2021-08-12 07:52:20|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|0
1628754750000|2021-08-12 07:52:30|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|0
1628754760000|2021-08-12 07:52:40|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|0
1628754770000|2021-08-12 07:52:50|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|5277.21|0
1628754780000|2021-08-12 07:53:00|5278|5278|5278.97|5278.97|5278.97|5278.97|5278|5278|0
1628754790000|2021-08-12 07:53:10|5279.03|5279.03|5279.01|5279.01|5279.03|5279.03|5279.01|5279.01|0
1628754800000|2021-08-12 07:53:20|5278.98|5278.98|5279.99|5279.99|5279.99|5279.99|5278.98|5278.98|0
1628754810000|2021-08-12 07:53:30|5279.56|5279.56|5279.56|5279.56|5279.7|5279.7|5279.56|5279.56|0
1628754820000|2021-08-12 07:53:40|5279.27|5279.27|5279.27|5279.27|5279.56|5279.56|5279.27|5279.27|0
1628754830000|2021-08-12 07:53:50|5279.28|5279.28|5279.28|5279.28|5279.28|5279.28|5279.28|5279.28|0
1628754840000|2021-08-12 07:54:00|5279.29|5279.29|5279.33|5279.33|5279.33|5279.33|5279.29|5279.29|0
1628754850000|2021-08-12 07:54:10|5278.87|5278.87|5279.18|5279.18|5279.18|5279.18|5278.87|5278.87|0
1628754860000|2021-08-12 07:54:20|5278.89|5278.89|5277.62|5277.62|5278.89|5278.89|5277.62|5277.62|0
1628754880000|2021-08-12 07:54:40|5277.83|5277.83|5279.34|5279.34|5279.34|5279.34|5277.83|5277.83|0
1628754890000|2021-08-12 07:54:50|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|0
1628754900000|2021-08-12 07:55:00|5280.35|5280.35|5280.35|5280.35|5280.35|5280.35|5280.35|5280.35|0
1628754930000|2021-08-12 07:55:30|5280.37|5280.37|5281.87|5281.87|5281.87|5281.87|5280.37|5280.37|0
1628754940000|2021-08-12 07:55:40|5281.91|5281.91|5281.97|5281.97|5281.98|5281.98|5281.91|5281.91|0
1628754950000|2021-08-12 07:55:50|5280.75|5280.75|5280.71|5280.71|5280.75|5280.75|5280.71|5280.71|0
1628754960000|2021-08-12 07:56:00|5280.68|5280.68|5280.75|5280.75|5280.75|5280.75|5280.68|5280.68|0
1628754970000|2021-08-12 07:56:10|5280.96|5280.96|5281.68|5281.68|5281.68|5281.68|5280.96|5280.96|0
1628755000000|2021-08-12 07:56:40|5281.39|5281.39|5281.39|5281.39|5281.39|5281.39|5281.39|5281.39|0
1628755010000|2021-08-12 07:56:50|5281.1|5281.1|5277.43|5277.43|5281.1|5281.1|5277.43|5277.43|0
1628755020000|2021-08-12 07:57:00|5277.21|5277.21|5277.15|5277.15|5277.21|5277.21|5277.15|5277.15|0
1628755030000|2021-08-12 07:57:10|5277.09|5277.09|5277.41|5277.41|5277.41|5277.41|5277.09|5277.09|0
1628755040000|2021-08-12 07:57:20|5277.43|5277.43|5277.38|5277.38|5277.43|5277.43|5277.38|5277.38|0
1628755050000|2021-08-12 07:57:30|5276.24|5276.24|5272.89|5272.89|5276.24|5276.24|5272.89|5272.89|0
1628755060000|2021-08-12 07:57:40|5272.6|5272.6|5272.6|5272.6|5272.6|5272.6|5272.6|5272.6|0
1628755070000|2021-08-12 07:57:50|5272.84|5272.84|5273.07|5273.07|5273.31|5273.31|5272.84|5272.84|0
1628755080000|2021-08-12 07:58:00|5273.05|5273.05|5274.78|5274.78|5275.07|5275.07|5273.05|5273.05|0
1628755090000|2021-08-12 07:58:10|5274.49|5274.49|5274.21|5274.21|5274.49|5274.49|5274.21|5274.21|0
1628755100000|2021-08-12 07:58:20|5274.49|5274.49|5274.78|5274.78|5274.78|5274.78|5274.49|5274.49|0
1628755110000|2021-08-12 07:58:30|5275.07|5275.07|5275.07|5275.07|5275.07|5275.07|5275.07|5275.07|0
1628755120000|2021-08-12 07:58:40|5275.08|5275.08|5275.08|5275.08|5275.08|5275.08|5275.08|5275.08|0
1628755130000|2021-08-12 07:58:50|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|0
1628755140000|2021-08-12 07:59:00|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|0
1628755150000|2021-08-12 07:59:10|5274.38|5274.38|5274.38|5274.38|5274.38|5274.38|5274.38|5274.38|0
1628755170000|2021-08-12 07:59:30|5273.8|5273.8|5272.79|5272.79|5274.09|5274.09|5272.79|5272.79|0
1628755180000|2021-08-12 07:59:40|5272.55|5272.55|5273.08|5273.08|5273.08|5273.08|5272.55|5272.55|0
1628755190000|2021-08-12 07:59:50|5272.79|5272.79|5272.8|5272.8|5272.8|5272.8|5272.77|5272.77|0
1628755200000|2021-08-12 08:00:00|5273.09|5273.09|5273.59|5273.59|5273.59|5273.59|5273.09|5273.09|0
1628755210000|2021-08-12 08:00:10|5273.3|5273.3|5272.56|5272.56|5273.3|5273.3|5272.56|5272.56|0
1628755220000|2021-08-12 08:00:20|5272.77|5272.77|5273.37|5273.37|5274.23|5274.23|5272.77|5272.77|0
1628755230000|2021-08-12 08:00:30|5273.08|5273.08|5272.07|5272.07|5273.08|5273.08|5272.07|5272.07|0
1628755240000|2021-08-12 08:00:40|5271.64|5271.64|5271.35|5271.35|5271.64|5271.64|5271.35|5271.35|0
1628755260000|2021-08-12 08:01:00|5271.64|5271.64|5270.4|5270.4|5271.66|5271.66|5270.38|5270.38|0
1628755270000|2021-08-12 08:01:10|5270.41|5270.41|5270.13|5270.13|5270.41|5270.41|5270.12|5270.12|0
1628755280000|2021-08-12 08:01:20|5270.71|5270.71|5272.16|5272.16|5272.62|5272.62|5270.71|5270.71|0
1628755290000|2021-08-12 08:01:30|5271.68|5271.68|5271.68|5271.68|5271.68|5271.68|5271.68|5271.68|0
1628755300000|2021-08-12 08:01:40|5271.97|5271.97|5272.26|5272.26|5272.26|5272.26|5271.97|5271.97|0
1628755310000|2021-08-12 08:01:50|5272.3|5272.3|5272.49|5272.49|5272.78|5272.78|5272.3|5272.3|0
1628755320000|2021-08-12 08:02:00|5272.53|5272.53|5271.99|5271.99|5272.53|5272.53|5271.99|5271.99|0
1628755330000|2021-08-12 08:02:10|5271.77|5271.77|5271.77|5271.77|5271.77|5271.77|5271.77|5271.77|0
1628755340000|2021-08-12 08:02:20|5271.48|5271.48|5270.9|5270.9|5271.48|5271.48|5270.9|5270.9|0
1628755350000|2021-08-12 08:02:30|5270.61|5270.61|5270.11|5270.11|5270.61|5270.61|5270.11|5270.11|0
1628755360000|2021-08-12 08:02:40|5270.4|5270.4|5269.82|5269.82|5270.4|5270.4|5269.82|5269.82|0
1628755370000|2021-08-12 08:02:50|5269.85|5269.85|5268.43|5268.43|5269.86|5269.86|5268.43|5268.43|0
1628755380000|2021-08-12 08:03:00|5268.19|5268.19|5268.26|5268.26|5268.26|5268.26|5267.97|5267.97|0
1628755390000|2021-08-12 08:03:10|5268.19|5268.19|5268.23|5268.23|5268.25|5268.25|5268.19|5268.19|0
1628755400000|2021-08-12 08:03:20|5268.19|5268.19|5271.26|5271.26|5271.27|5271.27|5268.19|5268.19|0
1628755410000|2021-08-12 08:03:30|5271.27|5271.27|5270.95|5270.95|5271.27|5271.27|5270.95|5270.95|0
1628755420000|2021-08-12 08:03:40|5271.38|5271.38|5271.98|5271.98|5271.98|5271.98|5271.38|5271.38|0
1628755430000|2021-08-12 08:03:50|5271.96|5271.96|5271.96|5271.96|5271.96|5271.96|5271.96|5271.96|0
1628755440000|2021-08-12 08:04:00|5271.38|5271.38|5271.67|5271.67|5271.67|5271.67|5271.38|5271.38|0
1628755450000|2021-08-12 08:04:10|5271.96|5271.96|5272.25|5272.25|5272.25|5272.25|5271.96|5271.96|0
1628755460000|2021-08-12 08:04:20|5271.96|5271.96|5271.96|5271.96|5271.96|5271.96|5271.96|5271.96|0
1628755470000|2021-08-12 08:04:30|5271.95|5271.95|5271.95|5271.95|5271.95|5271.95|5271.95|5271.95|0
1628755480000|2021-08-12 08:04:40|5274.86|5274.86|5275.44|5275.44|5275.44|5275.44|5274.86|5274.86|0
1628755490000|2021-08-12 08:04:50|5275.45|5275.45|5275.66|5275.66|5275.66|5275.66|5275.42|5275.42|0
1628755500000|2021-08-12 08:05:00|5275.62|5275.62|5276.1|5276.1|5276.1|5276.1|5275.62|5275.62|0
1628755510000|2021-08-12 08:05:10|5276.53|5276.53|5276.53|5276.53|5276.53|5276.53|5276.53|5276.53|0
1628755520000|2021-08-12 08:05:20|5275.24|5275.24|5275.77|5275.77|5275.77|5275.77|5275.24|5275.24|0
1628755530000|2021-08-12 08:05:30|5275.48|5275.48|5275.19|5275.19|5275.48|5275.48|5275.19|5275.19|0
1628755540000|2021-08-12 08:05:40|5275.27|5275.27|5275.33|5275.33|5275.33|5275.33|5275.27|5275.27|0
1628755550000|2021-08-12 08:05:50|5276.89|5276.89|5276.94|5276.94|5276.94|5276.94|5276.88|5276.88|0
1628755560000|2021-08-12 08:06:00|5277.23|5277.23|5277.23|5277.23|5277.23|5277.23|5277.23|5277.23|0
1628755570000|2021-08-12 08:06:10|5277.19|5277.19|5276.56|5276.56|5277.4|5277.4|5276.53|5276.53|0
1628755580000|2021-08-12 08:06:20|5277.14|5277.14|5277.09|5277.09|5277.14|5277.14|5277.09|5277.09|0
1628755590000|2021-08-12 08:06:30|5277.55|5277.55|5276.97|5276.97|5277.55|5277.55|5276.97|5276.97|0
1628755600000|2021-08-12 08:06:40|5275.34|5275.34|5275.05|5275.05|5275.34|5275.34|5275.05|5275.05|0
1628755610000|2021-08-12 08:06:50|5274.62|5274.62|5274.62|5274.62|5274.62|5274.62|5274.62|5274.62|0
1628755620000|2021-08-12 08:07:00|5273.75|5273.75|5273.75|5273.75|5273.75|5273.75|5273.75|5273.75|0
1628755630000|2021-08-12 08:07:10|5272.37|5272.37|5270.01|5270.01|5272.37|5272.37|5269.72|5269.72|0
1628755640000|2021-08-12 08:07:20|5270|5270|5269.96|5269.96|5270|5270|5269.96|5269.96|0
1628755650000|2021-08-12 08:07:30|5271.1|5271.1|5272.45|5272.45|5272.48|5272.48|5271.1|5271.1|0
1628755670000|2021-08-12 08:07:50|5272.67|5272.67|5273.17|5273.17|5273.46|5273.46|5272.67|5272.67|0
1628755680000|2021-08-12 08:08:00|5272.88|5272.88|5272.88|5272.88|5272.88|5272.88|5272.88|5272.88|0
1628755690000|2021-08-12 08:08:10|5273.17|5273.17|5273.75|5273.75|5273.75|5273.75|5273.17|5273.17|0
1628755700000|2021-08-12 08:08:20|5273.46|5273.46|5272.72|5272.72|5273.46|5273.46|5272.72|5272.72|0
1628755720000|2021-08-12 08:08:40|5272.43|5272.43|5272.21|5272.21|5272.43|5272.43|5272.21|5272.21|0
1628755740000|2021-08-12 08:09:00|5272.24|5272.24|5272.24|5272.24|5272.24|5272.24|5272.24|5272.24|0
1628755760000|2021-08-12 08:09:20|5272.27|5272.27|5272.27|5272.27|5272.27|5272.27|5272.27|5272.27|0
1628755770000|2021-08-12 08:09:30|5272.24|5272.24|5272.22|5272.22|5272.24|5272.24|5272.22|5272.22|0
1628755780000|2021-08-12 08:09:40|5272.8|5272.8|5273.04|5273.04|5273.04|5273.04|5272.8|5272.8|0
1628755800000|2021-08-12 08:10:00|5272.58|5272.58|5272.22|5272.22|5272.58|5272.58|5272|5272|0
1628755820000|2021-08-12 08:10:20|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|0
1628755850000|2021-08-12 08:10:50|5272.22|5272.22|5273.38|5273.38|5273.38|5273.38|5272.22|5272.22|0
1628755860000|2021-08-12 08:11:00|5273.59|5273.59|5272.22|5272.22|5273.59|5273.59|5272.22|5272.22|0
1628755870000|2021-08-12 08:11:10|5271.93|5271.93|5269.95|5269.95|5271.93|5271.93|5269.74|5269.74|0
1628755880000|2021-08-12 08:11:20|5270.19|5270.19|5270.41|5270.41|5270.41|5270.41|5270.19|5270.19|0
1628755890000|2021-08-12 08:11:30|5270.98|5270.98|5270.59|5270.59|5270.98|5270.98|5270.55|5270.55|0
1628755900000|2021-08-12 08:11:40|5271.74|5271.74|5272.32|5272.32|5272.32|5272.32|5271.74|5271.74|0
1628755910000|2021-08-12 08:11:50|5272.3|5272.3|5272|5272|5272.3|5272.3|5271.73|5271.73|0
1628755920000|2021-08-12 08:12:00|5271.98|5271.98|5270.68|5270.68|5271.98|5271.98|5270.68|5270.68|0
1628755930000|2021-08-12 08:12:10|5270.72|5270.72|5270.72|5270.72|5271.01|5271.01|5270.72|5270.72|0
1628755940000|2021-08-12 08:12:20|5271.3|5271.3|5271.23|5271.23|5271.3|5271.3|5271.01|5271.01|0
1628755950000|2021-08-12 08:12:30|5270.94|5270.94|5271.18|5271.18|5271.2|5271.2|5270.72|5270.72|0
1628755960000|2021-08-12 08:12:40|5271.17|5271.17|5271.35|5271.35|5271.35|5271.35|5271.13|5271.13|0
1628755970000|2021-08-12 08:12:50|5271.06|5271.06|5270.27|5270.27|5271.06|5271.06|5270.27|5270.27|0
1628755980000|2021-08-12 08:13:00|5269.12|5269.12|5269.57|5269.57|5269.57|5269.57|5269.12|5269.12|0
1628755990000|2021-08-12 08:13:10|5269.53|5269.53|5269.53|5269.53|5269.53|5269.53|5269.53|5269.53|0
1628756020000|2021-08-12 08:13:40|5270.11|5270.11|5270.11|5270.11|5270.11|5270.11|5270.11|5270.11|0
1628756040000|2021-08-12 08:14:00|5271.04|5271.04|5271.04|5271.04|5271.04|5271.04|5271.04|5271.04|0
1628756050000|2021-08-12 08:14:10|5270.75|5270.75|5270.53|5270.53|5270.75|5270.75|5270.53|5270.53|0
1628756070000|2021-08-12 08:14:30|5270.59|5270.59|5269.5|5269.5|5270.67|5270.67|5269.5|5269.5|0
1628756090000|2021-08-12 08:14:50|5269.79|5269.79|5269.79|5269.79|5269.79|5269.79|5269.79|5269.79|0
1628756100000|2021-08-12 08:15:00|5269.5|5269.5|5268.92|5268.92|5269.5|5269.5|5268.92|5268.92|0
1628756110000|2021-08-12 08:15:10|5269.21|5269.21|5266.65|5266.65|5269.21|5269.21|5266.63|5266.63|0
1628756120000|2021-08-12 08:15:20|5266.63|5266.63|5266.63|5266.63|5266.63|5266.63|5266.63|5266.63|0
1628756130000|2021-08-12 08:15:30|5266.64|5266.64|5266.65|5266.65|5266.65|5266.65|5266.64|5266.64|0
1628756140000|2021-08-12 08:15:40|5267.1|5267.1|5267.1|5267.1|5267.1|5267.1|5267.1|5267.1|0
1628756160000|2021-08-12 08:16:00|5267.12|5267.12|5269.7|5269.7|5269.7|5269.7|5267.12|5267.12|0
1628756170000|2021-08-12 08:16:10|5269.41|5269.41|5269.41|5269.41|5269.41|5269.41|5269.41|5269.41|0
1628756180000|2021-08-12 08:16:20|5268.83|5268.83|5268.83|5268.83|5268.83|5268.83|5268.83|5268.83|0
1628756190000|2021-08-12 08:16:30|5268.54|5268.54|5268.54|5268.54|5268.54|5268.54|5268.54|5268.54|0
1628756210000|2021-08-12 08:16:50|5268.83|5268.83|5268.54|5268.54|5268.83|5268.83|5268.54|5268.54|0
1628756230000|2021-08-12 08:17:10|5268.31|5268.31|5269.29|5269.29|5269.29|5269.29|5268.31|5268.31|0
1628756240000|2021-08-12 08:17:20|5269.07|5269.07|5270.25|5270.25|5270.25|5270.25|5268.83|5268.83|0
1628756250000|2021-08-12 08:17:30|5270.29|5270.29|5270.29|5270.29|5270.29|5270.29|5270.29|5270.29|0
1628756260000|2021-08-12 08:17:40|5270.72|5270.72|5271.06|5271.06|5271.06|5271.06|5270.5|5270.5|0
1628756270000|2021-08-12 08:17:50|5270.85|5270.85|5270.33|5270.33|5270.85|5270.85|5270.33|5270.33|0
1628756310000|2021-08-12 08:18:30|5270.81|5270.81|5270.81|5270.81|5270.81|5270.81|5270.81|5270.81|0
1628756320000|2021-08-12 08:18:40|5270.36|5270.36|5269.93|5269.93|5270.36|5270.36|5269.93|5269.93|0
1628756330000|2021-08-12 08:18:50|5270.14|5270.14|5270.14|5270.14|5270.14|5270.14|5270.14|5270.14|0
1628756340000|2021-08-12 08:19:00|5269.14|5269.14|5269.14|5269.14|5269.14|5269.14|5269.14|5269.14|0
1628756350000|2021-08-12 08:19:10|5270.65|5270.65|5270.93|5270.93|5270.93|5270.93|5270.65|5270.65|0
1628756370000|2021-08-12 08:19:30|5271.22|5271.22|5271.21|5271.21|5271.22|5271.22|5271.21|5271.21|0
1628756380000|2021-08-12 08:19:40|5270.92|5270.92|5270.63|5270.63|5270.92|5270.92|5270.63|5270.63|0
1628756400000|2021-08-12 08:20:00|5270.65|5270.65|5270.65|5270.65|5270.65|5270.65|5270.63|5270.63|0
1628756420000|2021-08-12 08:20:20|5270.66|5270.66|5270.17|5270.17|5270.66|5270.66|5270.17|5270.17|0
1628756430000|2021-08-12 08:20:30|5269.88|5269.88|5269.88|5269.88|5269.88|5269.88|5269.88|5269.88|0
1628756460000|2021-08-12 08:21:00|5269.45|5269.45|5269.16|5269.16|5269.45|5269.45|5269.16|5269.16|0
1628756470000|2021-08-12 08:21:10|5268.87|5268.87|5270.24|5270.24|5270.24|5270.24|5268.87|5268.87|0
1628756490000|2021-08-12 08:21:30|5269.95|5269.95|5269.95|5269.95|5269.95|5269.95|5269.95|5269.95|0
1628756500000|2021-08-12 08:21:40|5269.88|5269.88|5269.84|5269.84|5269.88|5269.88|5269.84|5269.84|0
1628756510000|2021-08-12 08:21:50|5268.46|5268.46|5268.46|5268.46|5268.46|5268.46|5268.46|5268.46|0
1628756520000|2021-08-12 08:22:00|5268.17|5268.17|5267.88|5267.88|5268.17|5268.17|5267.88|5267.88|0
1628756530000|2021-08-12 08:22:10|5267.59|5267.59|5267.01|5267.01|5267.59|5267.59|5267.01|5267.01|0
1628756540000|2021-08-12 08:22:20|5266.98|5266.98|5267.7|5267.7|5267.7|5267.7|5266.98|5266.98|0
1628756550000|2021-08-12 08:22:30|5267.69|5267.69|5267.4|5267.4|5267.69|5267.69|5267.11|5267.11|0
1628756560000|2021-08-12 08:22:40|5267.69|5267.69|5267.69|5267.69|5267.98|5267.98|5267.69|5267.69|0
1628756570000|2021-08-12 08:22:50|5268.17|5268.17|5267.48|5267.48|5268.17|5268.17|5267.48|5267.48|0
1628756580000|2021-08-12 08:23:00|5267.72|5267.72|5268.8|5268.8|5268.8|5268.8|5267.72|5267.72|0
1628756600000|2021-08-12 08:23:20|5269.76|5269.76|5269.76|5269.76|5269.76|5269.76|5269.76|5269.76|0
1628756610000|2021-08-12 08:23:30|5269.74|5269.74|5269.87|5269.87|5269.87|5269.87|5269.73|5269.73|0
1628756620000|2021-08-12 08:23:40|5269.42|5269.42|5269.27|5269.27|5269.42|5269.42|5269.06|5269.06|0
1628756630000|2021-08-12 08:23:50|5269.85|5269.85|5269.27|5269.27|5269.85|5269.85|5268.69|5268.69|0
1628756640000|2021-08-12 08:24:00|5269.51|5269.51|5270.3|5270.3|5270.3|5270.3|5269.29|5269.29|0
1628756650000|2021-08-12 08:24:10|5269.72|5269.72|5269.72|5269.72|5269.72|5269.72|5269.72|5269.72|0
1628756660000|2021-08-12 08:24:20|5269.96|5269.96|5270.25|5270.25|5270.25|5270.25|5269.96|5269.96|0
1628756670000|2021-08-12 08:24:30|5269.61|5269.61|5269.61|5269.61|5269.61|5269.61|5269.61|5269.61|0
1628756680000|2021-08-12 08:24:40|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|0
1628756690000|2021-08-12 08:24:50|5269.68|5269.68|5269.66|5269.66|5269.87|5269.87|5269.66|5269.66|0
1628756700000|2021-08-12 08:25:00|5270.18|5270.18|5271.51|5271.51|5271.51|5271.51|5270.18|5270.18|0
1628756710000|2021-08-12 08:25:10|5271.49|5271.49|5271.73|5271.73|5271.73|5271.73|5271.49|5271.49|0
1628756720000|2021-08-12 08:25:20|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|0
1628756740000|2021-08-12 08:25:40|5271.57|5271.57|5270.99|5270.99|5271.57|5271.57|5270.99|5270.99|0
1628756750000|2021-08-12 08:25:50|5270.7|5270.7|5268.54|5268.54|5270.7|5270.7|5268.3|5268.3|0
1628756760000|2021-08-12 08:26:00|5269.33|5269.33|5269.62|5269.62|5269.62|5269.62|5269.33|5269.33|0
1628756770000|2021-08-12 08:26:10|5269.33|5269.33|5267.9|5267.9|5269.33|5269.33|5267.9|5267.9|0
1628756790000|2021-08-12 08:26:30|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|0
1628756800000|2021-08-12 08:26:40|5267.85|5267.85|5267.85|5267.85|5267.85|5267.85|5267.85|5267.85|0
1628756810000|2021-08-12 08:26:50|5267.56|5267.56|5267.34|5267.34|5267.56|5267.56|5267.34|5267.34|0
1628756820000|2021-08-12 08:27:00|5266.65|5266.65|5267.11|5267.11|5267.11|5267.11|5266.65|5266.65|0
1628756840000|2021-08-12 08:27:20|5267.05|5267.05|5267.04|5267.04|5267.05|5267.05|5267.04|5267.04|0
1628756850000|2021-08-12 08:27:30|5267.05|5267.05|5266.48|5266.48|5267.34|5267.34|5266.48|5266.48|0
1628756860000|2021-08-12 08:27:40|5266.19|5266.19|5266.29|5266.29|5266.29|5266.29|5266.19|5266.19|0
1628756870000|2021-08-12 08:27:50|5266.58|5266.58|5267.34|5267.34|5267.34|5267.34|5266.58|5266.58|0
1628756880000|2021-08-12 08:28:00|5267.63|5267.63|5267.92|5267.92|5267.92|5267.92|5267.63|5267.63|0
1628756890000|2021-08-12 08:28:10|5268.78|5268.78|5268.78|5268.78|5268.78|5268.78|5268.78|5268.78|0
1628756930000|2021-08-12 08:28:50|5268.57|5268.57|5269|5269|5269|5269|5268.57|5268.57|0
1628756940000|2021-08-12 08:29:00|5269.29|5269.29|5269.07|5269.07|5269.29|5269.29|5269.07|5269.07|0
1628756950000|2021-08-12 08:29:10|5268.64|5268.64|5268.64|5268.64|5268.64|5268.64|5268.64|5268.64|0
1628756970000|2021-08-12 08:29:30|5267.83|5267.83|5267.25|5267.25|5267.83|5267.83|5267.25|5267.25|0
1628756990000|2021-08-12 08:29:50|5267.54|5267.54|5267.54|5267.54|5267.54|5267.54|5267.54|5267.54|0
1628757000000|2021-08-12 08:30:00|5268.4|5268.4|5268.29|5268.29|5268.4|5268.4|5268.29|5268.29|0
1628757010000|2021-08-12 08:30:10|5268.07|5268.07|5268.07|5268.07|5268.07|5268.07|5268.07|5268.07|0
1628757020000|2021-08-12 08:30:20|5268.18|5268.18|5268.19|5268.19|5268.19|5268.19|5268.18|5268.18|0
1628757030000|2021-08-12 08:30:30|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|0
1628757040000|2021-08-12 08:30:40|5267.85|5267.85|5269.53|5269.53|5269.53|5269.53|5267.85|5267.85|0
1628757050000|2021-08-12 08:30:50|5269.51|5269.51|5268.68|5268.68|5269.51|5269.51|5268.68|5268.68|0
1628757060000|2021-08-12 08:31:00|5268.66|5268.66|5268.61|5268.61|5268.66|5268.66|5268.61|5268.61|0
1628757070000|2021-08-12 08:31:10|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|0
1628757080000|2021-08-12 08:31:20|5268.05|5268.05|5267.29|5267.29|5268.05|5268.05|5267.29|5267.29|0
1628757090000|2021-08-12 08:31:30|5267.86|5267.86|5267.86|5267.86|5267.86|5267.86|5267.86|5267.86|0
1628757110000|2021-08-12 08:31:50|5268.44|5268.44|5268.44|5268.44|5268.44|5268.44|5268.44|5268.44|0
1628757130000|2021-08-12 08:32:10|5268.23|5268.23|5268.23|5268.23|5268.23|5268.23|5268.23|5268.23|0
1628757140000|2021-08-12 08:32:20|5268.28|5268.28|5268.29|5268.29|5268.3|5268.3|5268.28|5268.28|0
1628757150000|2021-08-12 08:32:30|5267.7|5267.7|5267.49|5267.49|5267.7|5267.7|5267.49|5267.49|0
1628757160000|2021-08-12 08:32:40|5267.2|5267.2|5266.79|5266.79|5267.3|5267.3|5266.79|5266.79|0
1628757170000|2021-08-12 08:32:50|5266.5|5266.5|5266.77|5266.77|5266.77|5266.77|5266.03|5266.03|0
1628757180000|2021-08-12 08:33:00|5266.75|5266.75|5267.26|5267.26|5267.26|5267.26|5266.75|5266.75|0
1628757190000|2021-08-12 08:33:10|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|0
1628757200000|2021-08-12 08:33:20|5266.78|5266.78|5266.56|5266.56|5266.78|5266.78|5266.56|5266.56|0
1628757210000|2021-08-12 08:33:30|5266.59|5266.59|5266.35|5266.35|5266.59|5266.59|5266.35|5266.35|0
1628757230000|2021-08-12 08:33:50|5266.36|5266.36|5266.32|5266.32|5266.4|5266.4|5266.32|5266.32|0
1628757240000|2021-08-12 08:34:00|5265.6|5265.6|5264.59|5264.59|5265.6|5265.6|5264.59|5264.59|0
1628757250000|2021-08-12 08:34:10|5264.88|5264.88|5264.81|5264.81|5264.88|5264.88|5264.59|5264.59|0
1628757260000|2021-08-12 08:34:20|5265.02|5265.02|5265.48|5265.48|5265.48|5265.48|5265.02|5265.02|0
1628757270000|2021-08-12 08:34:30|5265.26|5265.26|5265.26|5265.26|5265.26|5265.26|5265.26|5265.26|0
1628757280000|2021-08-12 08:34:40|5266.06|5266.06|5266.06|5266.06|5266.06|5266.06|5266.06|5266.06|0
1628757290000|2021-08-12 08:34:50|5265.77|5265.77|5265.76|5265.76|5265.77|5265.77|5265.76|5265.76|0
1628757300000|2021-08-12 08:35:00|5265.47|5265.47|5265.26|5265.26|5265.47|5265.47|5265.26|5265.26|0
1628757310000|2021-08-12 08:35:10|5264.97|5264.97|5264.03|5264.03|5264.97|5264.97|5264.03|5264.03|0
1628757330000|2021-08-12 08:35:30|5264.25|5264.25|5264.8|5264.8|5265.23|5265.23|5264.25|5264.25|0
1628757340000|2021-08-12 08:35:40|5264.59|5264.59|5264.59|5264.59|5264.59|5264.59|5264.59|5264.59|0
1628757350000|2021-08-12 08:35:50|5265.04|5265.04|5265.04|5265.04|5265.04|5265.04|5265.04|5265.04|0
1628757370000|2021-08-12 08:36:10|5264.83|5264.83|5264.61|5264.61|5264.83|5264.83|5264.61|5264.61|0
1628757380000|2021-08-12 08:36:20|5264.83|5264.83|5264.75|5264.75|5264.83|5264.83|5264.75|5264.75|0
1628757400000|2021-08-12 08:36:40|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|0
1628757410000|2021-08-12 08:36:50|5264.74|5264.74|5264.74|5264.74|5264.74|5264.74|5264.74|5264.74|0
1628757420000|2021-08-12 08:37:00|5264.26|5264.26|5264.76|5264.76|5264.84|5264.84|5264.26|5264.26|0
1628757430000|2021-08-12 08:37:10|5264.55|5264.55|5264.26|5264.26|5264.55|5264.55|5264.26|5264.26|0
1628757440000|2021-08-12 08:37:20|5263.97|5263.97|5263.01|5263.01|5263.97|5263.97|5263.01|5263.01|0
1628757460000|2021-08-12 08:37:40|5262.77|5262.77|5262.27|5262.27|5262.77|5262.77|5262.27|5262.27|0
1628757470000|2021-08-12 08:37:50|5261.55|5261.55|5261.58|5261.58|5262.29|5262.29|5261.55|5261.55|0
1628757480000|2021-08-12 08:38:00|5261.79|5261.79|5262.75|5262.75|5262.75|5262.75|5261.79|5261.79|0
1628757490000|2021-08-12 08:38:10|5263.25|5263.25|5263.25|5263.25|5263.25|5263.25|5263.04|5263.04|0
1628757500000|2021-08-12 08:38:20|5263.47|5263.47|5263.47|5263.47|5263.47|5263.47|5263.47|5263.47|0
1628757510000|2021-08-12 08:38:30|5263.49|5263.49|5263.77|5263.77|5263.77|5263.77|5263.49|5263.49|0
1628757530000|2021-08-12 08:38:50|5264.93|5264.93|5265.59|5265.59|5265.6|5265.6|5264.93|5264.93|0
1628757540000|2021-08-12 08:39:00|5265.88|5265.88|5265.74|5265.74|5265.95|5265.95|5265.74|5265.74|0
1628757550000|2021-08-12 08:39:10|5265.75|5265.75|5265.79|5265.79|5265.79|5265.79|5265.75|5265.75|0
1628757560000|2021-08-12 08:39:20|5266.02|5266.02|5263.58|5263.58|5266.02|5266.02|5263.58|5263.58|0
1628757580000|2021-08-12 08:39:40|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|0
1628757590000|2021-08-12 08:39:50|5263.53|5263.53|5263.53|5263.53|5263.53|5263.53|5263.53|5263.53|0
1628757600000|2021-08-12 08:40:00|5263.82|5263.82|5263.82|5263.82|5263.82|5263.82|5263.82|5263.82|0
1628757610000|2021-08-12 08:40:10|5263.8|5263.8|5263.8|5263.8|5263.8|5263.8|5263.8|5263.8|0
1628757630000|2021-08-12 08:40:30|5264.09|5264.09|5264.13|5264.13|5264.13|5264.13|5264.09|5264.09|0
1628757640000|2021-08-12 08:40:40|5263.37|5263.37|5263.13|5263.13|5263.37|5263.37|5263.13|5263.13|0
1628757650000|2021-08-12 08:40:50|5263.09|5263.09|5263.08|5263.08|5263.09|5263.09|5263.06|5263.06|0
1628757670000|2021-08-12 08:41:10|5263.03|5263.03|5263.32|5263.32|5263.32|5263.32|5263.03|5263.03|0
1628757680000|2021-08-12 08:41:20|5262.74|5262.74|5262.74|5262.74|5262.74|5262.74|5262.74|5262.74|0
1628757690000|2021-08-12 08:41:30|5262.05|5262.05|5261.59|5261.59|5262.05|5262.05|5261.59|5261.59|0
1628757700000|2021-08-12 08:41:40|5261.83|5261.83|5262.5|5262.5|5262.5|5262.5|5261.83|5261.83|0
1628757710000|2021-08-12 08:41:50|5262.49|5262.49|5262.53|5262.53|5262.53|5262.53|5262.49|5262.49|0
1628757720000|2021-08-12 08:42:00|5263.75|5263.75|5263.75|5263.75|5263.96|5263.96|5263.75|5263.75|0
1628757740000|2021-08-12 08:42:20|5264.04|5264.04|5265.24|5265.24|5265.24|5265.24|5264.04|5264.04|0
1628757750000|2021-08-12 08:42:30|5265.26|5265.26|5266.18|5266.18|5266.18|5266.18|5265.25|5265.25|0
1628757760000|2021-08-12 08:42:40|5266.21|5266.21|5266.43|5266.43|5266.43|5266.43|5266.21|5266.21|0
1628757770000|2021-08-12 08:42:50|5266.21|5266.21|5265.49|5265.49|5266.21|5266.21|5265.49|5265.49|0
1628757780000|2021-08-12 08:43:00|5265.77|5265.77|5266.38|5266.38|5266.38|5266.38|5265.73|5265.73|0
1628757790000|2021-08-12 08:43:10|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|0
1628757830000|2021-08-12 08:43:50|5266.65|5266.65|5266.65|5266.65|5266.65|5266.65|5266.65|5266.65|0
1628757840000|2021-08-12 08:44:00|5267.23|5267.23|5268.21|5268.21|5268.5|5268.5|5267.23|5267.23|0
1628757890000|2021-08-12 08:44:50|5267.99|5267.99|5266.72|5266.72|5267.99|5267.99|5266.72|5266.72|0
1628757900000|2021-08-12 08:45:00|5266.43|5266.43|5265.77|5265.77|5266.43|5266.43|5265.77|5265.77|0
1628757910000|2021-08-12 08:45:10|5266.05|5266.05|5266.05|5266.05|5266.05|5266.05|5266.05|5266.05|0
1628757920000|2021-08-12 08:45:20|5266.01|5266.01|5265.69|5265.69|5266.01|5266.01|5265.69|5265.69|0
1628757940000|2021-08-12 08:45:40|5265.67|5265.67|5264.97|5264.97|5265.67|5265.67|5264.97|5264.97|0
1628757960000|2021-08-12 08:46:00|5264.98|5264.98|5265.44|5265.44|5265.44|5265.44|5264.98|5264.98|0
1628757970000|2021-08-12 08:46:10|5265.48|5265.48|5266.75|5266.75|5266.75|5266.75|5265.48|5265.48|0
1628757990000|2021-08-12 08:46:30|5266.97|5266.97|5266.01|5266.01|5266.97|5266.97|5265.93|5265.93|0
1628758000000|2021-08-12 08:46:40|5265.72|5265.72|5265.43|5265.43|5265.72|5265.72|5265.43|5265.43|0
1628758010000|2021-08-12 08:46:50|5265.14|5265.14|5265.14|5265.14|5265.14|5265.14|5265.14|5265.14|0
1628758020000|2021-08-12 08:47:00|5265.43|5265.43|5265.64|5265.64|5265.64|5265.64|5265.43|5265.43|0
1628758040000|2021-08-12 08:47:20|5265.43|5265.43|5265.43|5265.43|5265.43|5265.43|5265.43|5265.43|0
1628758050000|2021-08-12 08:47:30|5265.39|5265.39|5265.36|5265.36|5265.39|5265.39|5265.36|5265.36|0
1628758060000|2021-08-12 08:47:40|5265.07|5265.07|5264.78|5264.78|5265.11|5265.11|5264.78|5264.78|0
1628758070000|2021-08-12 08:47:50|5264.54|5264.54|5264.62|5264.62|5264.62|5264.62|5264.11|5264.11|0
1628758080000|2021-08-12 08:48:00|5265.05|5265.05|5266.18|5266.18|5266.18|5266.18|5265.01|5265.01|0
1628758090000|2021-08-12 08:48:10|5266.16|5266.16|5266.16|5266.16|5266.16|5266.16|5266.16|5266.16|0
1628758100000|2021-08-12 08:48:20|5264.82|5264.82|5263.8|5263.8|5264.96|5264.96|5263.51|5263.51|0
1628758110000|2021-08-12 08:48:30|5263.81|5263.81|5264.82|5264.82|5264.82|5264.82|5263.81|5263.81|0
1628758140000|2021-08-12 08:49:00|5265.11|5265.11|5266.99|5266.99|5267.56|5267.56|5265.11|5265.11|0
1628758150000|2021-08-12 08:49:10|5267.27|5267.27|5267.8|5267.8|5267.8|5267.8|5267.27|5267.27|0
1628758160000|2021-08-12 08:49:20|5267.59|5267.59|5267.61|5267.61|5267.61|5267.61|5267.59|5267.59|0
1628758170000|2021-08-12 08:49:30|5267.9|5267.9|5268.33|5268.33|5268.33|5268.33|5267.9|5267.9|0
1628758180000|2021-08-12 08:49:40|5268.62|5268.62|5269.05|5269.05|5269.05|5269.05|5268.62|5268.62|0
1628758190000|2021-08-12 08:49:50|5269.48|5269.48|5269.48|5269.48|5269.48|5269.48|5269.48|5269.48|0
1628758200000|2021-08-12 08:50:00|5269.44|5269.44|5269.44|5269.44|5269.44|5269.44|5269.44|5269.44|0
1628758210000|2021-08-12 08:50:10|5269.23|5269.23|5269.23|5269.23|5269.23|5269.23|5269.23|5269.23|0
1628758220000|2021-08-12 08:50:20|5269.73|5269.73|5269.73|5269.73|5269.73|5269.73|5269.73|5269.73|0
1628758240000|2021-08-12 08:50:40|5269.94|5269.94|5269.97|5269.97|5269.97|5269.97|5269.94|5269.94|0
1628758250000|2021-08-12 08:50:50|5270.26|5270.26|5270.55|5270.55|5270.55|5270.55|5270.26|5270.26|0
1628758260000|2021-08-12 08:51:00|5270.57|5270.57|5270.59|5270.59|5270.59|5270.59|5270.57|5270.57|0
1628758280000|2021-08-12 08:51:20|5270.63|5270.63|5270.63|5270.63|5270.63|5270.63|5270.63|5270.63|0
1628758300000|2021-08-12 08:51:40|5271.06|5271.06|5272.09|5272.09|5272.09|5272.09|5271.06|5271.06|0
1628758310000|2021-08-12 08:51:50|5272.57|5272.57|5273.29|5273.29|5273.29|5273.29|5272.57|5272.57|0
1628758320000|2021-08-12 08:52:00|5273.38|5273.38|5274.15|5274.15|5274.17|5274.17|5273.38|5273.38|0
1628758330000|2021-08-12 08:52:10|5274.09|5274.09|5274.02|5274.02|5274.09|5274.09|5273.81|5273.81|0
1628758360000|2021-08-12 08:52:40|5273.59|5273.59|5273.59|5273.59|5273.59|5273.59|5273.59|5273.59|0
1628758370000|2021-08-12 08:52:50|5273.58|5273.58|5272.6|5272.6|5273.58|5273.58|5272.6|5272.6|0
1628758380000|2021-08-12 08:53:00|5272.59|5272.59|5272.09|5272.09|5272.59|5272.59|5272.09|5272.09|0
1628758390000|2021-08-12 08:53:10|5271.8|5271.8|5271.8|5271.8|5271.8|5271.8|5271.8|5271.8|0
1628758410000|2021-08-12 08:53:30|5271.77|5271.77|5271.77|5271.77|5271.77|5271.77|5271.77|5271.77|0
1628758420000|2021-08-12 08:53:40|5272.57|5272.57|5272.22|5272.22|5272.57|5272.57|5272.22|5272.22|0
1628758430000|2021-08-12 08:53:50|5272.16|5272.16|5272.03|5272.03|5272.16|5272.16|5272.03|5272.03|0
1628758440000|2021-08-12 08:54:00|5272.02|5272.02|5271.45|5271.45|5272.02|5272.02|5271.45|5271.45|0
1628758470000|2021-08-12 08:54:30|5271.66|5271.66|5271.45|5271.45|5271.66|5271.66|5271.45|5271.45|0
1628758510000|2021-08-12 08:55:10|5271.37|5271.37|5271.37|5271.37|5271.37|5271.37|5271.37|5271.37|0
1628758520000|2021-08-12 08:55:20|5271.85|5271.85|5272.03|5272.03|5272.06|5272.06|5271.85|5271.85|0
1628758530000|2021-08-12 08:55:30|5272.54|5272.54|5273.33|5273.33|5273.33|5273.33|5272.54|5272.54|0
1628758540000|2021-08-12 08:55:40|5273.32|5273.32|5273.28|5273.28|5273.32|5273.32|5273.28|5273.28|0
1628758550000|2021-08-12 08:55:50|5273.24|5273.24|5273.22|5273.22|5273.24|5273.24|5273.22|5273.22|0
1628758560000|2021-08-12 08:56:00|5273.26|5273.26|5273.26|5273.26|5273.26|5273.26|5273.26|5273.26|0
1628758570000|2021-08-12 08:56:10|5273.5|5273.5|5273.29|5273.29|5273.5|5273.5|5273.28|5273.28|0
1628758600000|2021-08-12 08:56:40|5273.58|5273.58|5273.58|5273.58|5273.58|5273.58|5273.58|5273.58|0
1628758610000|2021-08-12 08:56:50|5273.63|5273.63|5273.31|5273.31|5273.63|5273.63|5273.31|5273.31|0
1628758620000|2021-08-12 08:57:00|5273.02|5273.02|5272.3|5272.3|5273.02|5273.02|5272.3|5272.3|0
1628758630000|2021-08-12 08:57:10|5272.01|5272.01|5272.01|5272.01|5272.01|5272.01|5272.01|5272.01|0
1628758640000|2021-08-12 08:57:20|5271.97|5271.97|5272.45|5272.45|5272.45|5272.45|5271.86|5271.86|0
1628758660000|2021-08-12 08:57:40|5273.35|5273.35|5273.14|5273.14|5273.35|5273.35|5273.14|5273.14|0
1628758670000|2021-08-12 08:57:50|5273.43|5273.43|5271.23|5271.23|5273.43|5273.43|5271.23|5271.23|0
1628758680000|2021-08-12 08:58:00|5270.95|5270.95|5269.91|5269.91|5270.95|5270.95|5269.91|5269.91|0
1628758710000|2021-08-12 08:58:30|5269.84|5269.84|5269.37|5269.37|5269.84|5269.84|5269.37|5269.37|0
1628758720000|2021-08-12 08:58:40|5269.29|5269.29|5269.29|5269.29|5269.29|5269.29|5269.29|5269.29|0
1628758780000|2021-08-12 08:59:40|5269.3|5269.3|5269.49|5269.49|5269.59|5269.59|5269.3|5269.3|0
1628758790000|2021-08-12 08:59:50|5269.27|5269.27|5268.97|5268.97|5269.27|5269.27|5268.97|5268.97|0
1628758800000|2021-08-12 09:00:00|5269.25|5269.25|5269.51|5269.51|5269.51|5269.51|5269.25|5269.25|0
1628758810000|2021-08-12 09:00:10|5269.45|5269.45|5269.45|5269.45|5269.45|5269.45|5269.45|5269.45|0
1628758820000|2021-08-12 09:00:20|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|0
1628758830000|2021-08-12 09:00:30|5269.52|5269.52|5269.28|5269.28|5269.52|5269.52|5269.28|5269.28|0
1628758850000|2021-08-12 09:00:50|5269.29|5269.29|5269.29|5269.29|5269.29|5269.29|5269.29|5269.29|0
1628758860000|2021-08-12 09:01:00|5270.09|5270.09|5270.02|5270.02|5270.09|5270.09|5270.02|5270.02|0
1628758870000|2021-08-12 09:01:10|5270.31|5270.31|5270.31|5270.31|5270.31|5270.31|5270.31|5270.31|0
1628758900000|2021-08-12 09:01:40|5270.09|5270.09|5270.09|5270.09|5270.09|5270.09|5270.09|5270.09|0
1628758910000|2021-08-12 09:01:50|5270.33|5270.33|5270.12|5270.12|5270.84|5270.84|5270.12|5270.12|0
1628758920000|2021-08-12 09:02:00|5270.34|5270.34|5271.53|5271.53|5271.53|5271.53|5270.34|5270.34|0
1628758930000|2021-08-12 09:02:10|5271.75|5271.75|5271.58|5271.58|5272.33|5272.33|5271.58|5271.58|0
1628758940000|2021-08-12 09:02:20|5271.57|5271.57|5270.9|5270.9|5271.59|5271.59|5270.9|5270.9|0
1628758960000|2021-08-12 09:02:40|5270.68|5270.68|5270.47|5270.47|5270.68|5270.68|5270.47|5270.47|0
1628758970000|2021-08-12 09:02:50|5270.68|5270.68|5270.92|5270.92|5270.92|5270.92|5270.68|5270.68|0
1628759000000|2021-08-12 09:03:20|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|0
1628759010000|2021-08-12 09:03:30|5270.89|5270.89|5270.66|5270.66|5271.13|5271.13|5270.66|5270.66|0
1628759020000|2021-08-12 09:03:40|5270.44|5270.44|5270.38|5270.38|5270.44|5270.44|5270.38|5270.38|0
1628759030000|2021-08-12 09:03:50|5269.93|5269.93|5270.17|5270.17|5270.17|5270.17|5269.93|5269.93|0
1628759050000|2021-08-12 09:04:10|5269.88|5269.88|5270.46|5270.46|5270.46|5270.46|5269.88|5269.88|0
1628759090000|2021-08-12 09:04:50|5270.24|5270.24|5270.24|5270.24|5270.24|5270.24|5270.03|5270.03|0
1628759100000|2021-08-12 09:05:00|5270.46|5270.46|5270.41|5270.41|5270.46|5270.46|5270.41|5270.41|0
1628759110000|2021-08-12 09:05:10|5269.94|5269.94|5269.94|5269.94|5269.94|5269.94|5269.94|5269.94|0
1628759120000|2021-08-12 09:05:20|5269.72|5269.72|5269.72|5269.72|5269.72|5269.72|5269.51|5269.51|0
1628759130000|2021-08-12 09:05:30|5270.01|5270.01|5270.01|5270.01|5270.01|5270.01|5270.01|5270.01|0
1628759140000|2021-08-12 09:05:40|5270.49|5270.49|5270.7|5270.7|5270.7|5270.7|5270.49|5270.49|0
1628759150000|2021-08-12 09:05:50|5270.92|5270.92|5270.92|5270.92|5270.92|5270.92|5270.92|5270.92|0
1628759160000|2021-08-12 09:06:00|5270.68|5270.68|5270.68|5270.68|5270.68|5270.68|5270.68|5270.68|0
1628759170000|2021-08-12 09:06:10|5270.39|5270.39|5270.39|5270.39|5270.39|5270.39|5270.39|5270.39|0
1628759220000|2021-08-12 09:07:00|5270.35|5270.35|5270.32|5270.32|5270.37|5270.37|5270.32|5270.32|0
1628759230000|2021-08-12 09:07:10|5270.26|5270.26|5270.25|5270.25|5270.26|5270.26|5269.96|5269.96|0
1628759240000|2021-08-12 09:07:20|5270.29|5270.29|5270.81|5270.81|5270.81|5270.81|5270.23|5270.23|0
1628759250000|2021-08-12 09:07:30|5270.78|5270.78|5270.78|5270.78|5270.88|5270.88|5270.64|5270.64|0
1628759260000|2021-08-12 09:07:40|5270.74|5270.74|5267.94|5267.94|5270.74|5270.74|5267.94|5267.94|0
1628759270000|2021-08-12 09:07:50|5267.65|5267.65|5267.65|5267.65|5267.65|5267.65|5267.65|5267.65|0
1628759280000|2021-08-12 09:08:00|5267.36|5267.36|5267.36|5267.36|5267.36|5267.36|5267.36|5267.36|0
1628759290000|2021-08-12 09:08:10|5267.57|5267.57|5267.57|5267.57|5267.57|5267.57|5267.57|5267.57|0
1628759300000|2021-08-12 09:08:20|5268.15|5268.15|5268.61|5268.61|5268.61|5268.61|5268.15|5268.15|0
1628759310000|2021-08-12 09:08:30|5268.56|5268.56|5268.81|5268.81|5268.81|5268.81|5268.56|5268.56|0
1628759320000|2021-08-12 09:08:40|5269.1|5269.1|5269.1|5269.1|5269.1|5269.1|5269.1|5269.1|0
1628759330000|2021-08-12 09:08:50|5269.04|5269.04|5269.03|5269.03|5269.04|5269.04|5269.03|5269.03|0
1628759350000|2021-08-12 09:09:10|5269.31|5269.31|5269.31|5269.31|5269.31|5269.31|5269.31|5269.31|0
1628759400000|2021-08-12 09:10:00|5269.55|5269.55|5269.55|5269.55|5269.55|5269.55|5269.55|5269.55|0
1628759410000|2021-08-12 09:10:10|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|0
1628759420000|2021-08-12 09:10:20|5269.32|5269.32|5269.31|5269.31|5269.32|5269.32|5269.31|5269.31|0
1628759430000|2021-08-12 09:10:30|5269.29|5269.29|5269.26|5269.26|5269.31|5269.31|5269.26|5269.26|0
1628759440000|2021-08-12 09:10:40|5268.97|5268.97|5268.48|5268.48|5268.97|5268.97|5268.28|5268.28|0
1628759450000|2021-08-12 09:10:50|5268.05|5268.05|5268.05|5268.05|5268.05|5268.05|5268.05|5268.05|0
1628759460000|2021-08-12 09:11:00|5268.07|5268.07|5268.07|5268.07|5268.07|5268.07|5268.07|5268.07|0
1628759470000|2021-08-12 09:11:10|5268.31|5268.31|5267.79|5267.79|5268.31|5268.31|5267.79|5267.79|0
1628759480000|2021-08-12 09:11:20|5267.12|5267.12|5265.61|5265.61|5267.12|5267.12|5265.61|5265.61|0
1628759490000|2021-08-12 09:11:30|5265.32|5265.32|5265.29|5265.29|5265.32|5265.32|5265.29|5265.29|0
1628759510000|2021-08-12 09:11:50|5265.27|5265.27|5265.25|5265.25|5265.27|5265.27|5265.25|5265.25|0
1628759520000|2021-08-12 09:12:00|5265.97|5265.97|5265.97|5265.97|5265.97|5265.97|5265.97|5265.97|0
1628759530000|2021-08-12 09:12:10|5265.73|5265.73|5265.73|5265.73|5265.73|5265.73|5265.73|5265.73|0
1628759540000|2021-08-12 09:12:20|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|0
1628759550000|2021-08-12 09:12:30|5265.73|5265.73|5265.45|5265.45|5265.73|5265.73|5265.45|5265.45|0
1628759560000|2021-08-12 09:12:40|5265.95|5265.95|5266.56|5266.56|5266.56|5266.56|5265.95|5265.95|0
1628759570000|2021-08-12 09:12:50|5266.53|5266.53|5266.24|5266.24|5266.53|5266.53|5266.24|5266.24|0
1628759580000|2021-08-12 09:13:00|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|5266.26|0
1628759590000|2021-08-12 09:13:10|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|0
1628759610000|2021-08-12 09:13:30|5267.32|5267.32|5267.61|5267.61|5267.61|5267.61|5267.32|5267.32|0
1628759620000|2021-08-12 09:13:40|5267.64|5267.64|5267.57|5267.57|5267.64|5267.64|5267.57|5267.57|0
1628759630000|2021-08-12 09:13:50|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|0
1628759640000|2021-08-12 09:14:00|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|0
1628759650000|2021-08-12 09:14:10|5267.05|5267.05|5267.89|5267.89|5267.89|5267.89|5267.05|5267.05|0
1628759660000|2021-08-12 09:14:20|5267.6|5267.6|5267.6|5267.6|5267.6|5267.6|5267.6|5267.6|0
1628759670000|2021-08-12 09:14:30|5267.31|5267.31|5267.09|5267.09|5267.31|5267.31|5267.09|5267.09|0
1628759680000|2021-08-12 09:14:40|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|0
1628759700000|2021-08-12 09:15:00|5267.29|5267.29|5267.29|5267.29|5267.29|5267.29|5267.29|5267.29|0
1628759710000|2021-08-12 09:15:10|5267.26|5267.26|5267.69|5267.69|5267.73|5267.73|5267.26|5267.26|0
1628759720000|2021-08-12 09:15:20|5267.98|5267.98|5268.43|5268.43|5268.43|5268.43|5267.98|5267.98|0
1628759730000|2021-08-12 09:15:30|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|0
1628759740000|2021-08-12 09:15:40|5268.53|5268.53|5269.55|5269.55|5269.55|5269.55|5268.53|5268.53|0
1628759750000|2021-08-12 09:15:50|5269.51|5269.51|5269.49|5269.49|5269.51|5269.51|5269.49|5269.49|0
1628759790000|2021-08-12 09:16:30|5270.43|5270.43|5271.7|5271.7|5271.99|5271.99|5270.43|5270.43|0
1628759800000|2021-08-12 09:16:40|5271.66|5271.66|5271.57|5271.57|5271.66|5271.66|5271.57|5271.57|0
1628759810000|2021-08-12 09:16:50|5271.56|5271.56|5270.27|5270.27|5271.56|5271.56|5270.27|5270.27|0
1628759820000|2021-08-12 09:17:00|5270.05|5270.05|5269.47|5269.47|5270.05|5270.05|5269.47|5269.47|0
1628759830000|2021-08-12 09:17:10|5269.57|5269.57|5269.57|5269.57|5269.57|5269.57|5269.57|5269.57|0
1628759840000|2021-08-12 09:17:20|5269.86|5269.86|5270.15|5270.15|5270.15|5270.15|5269.86|5269.86|0
1628759850000|2021-08-12 09:17:30|5270.44|5270.44|5269.79|5269.79|5270.44|5270.44|5269.79|5269.79|0
1628759860000|2021-08-12 09:17:40|5270.08|5270.08|5270.08|5270.08|5270.08|5270.08|5270.08|5270.08|0
1628759870000|2021-08-12 09:17:50|5270.29|5270.29|5270.24|5270.24|5270.29|5270.29|5269.66|5269.66|0
1628759890000|2021-08-12 09:18:10|5269.95|5269.95|5269.95|5269.95|5269.95|5269.95|5269.95|5269.95|0
1628759900000|2021-08-12 09:18:20|5269.66|5269.66|5269.66|5269.66|5269.66|5269.66|5269.66|5269.66|0
1628759910000|2021-08-12 09:18:30|5269.13|5269.13|5268.38|5268.38|5269.13|5269.13|5268.38|5268.38|0
1628759920000|2021-08-12 09:18:40|5268.09|5268.09|5268.13|5268.13|5268.13|5268.13|5268.09|5268.09|0
1628759930000|2021-08-12 09:18:50|5268.35|5268.35|5268.64|5268.64|5268.64|5268.64|5268.35|5268.35|0
1628759950000|2021-08-12 09:19:10|5268.85|5268.85|5268.85|5268.85|5268.85|5268.85|5268.85|5268.85|0
1628759960000|2021-08-12 09:19:20|5271.1|5271.1|5274.17|5274.17|5274.17|5274.17|5271.1|5271.1|0
1628759970000|2021-08-12 09:19:30|5273.88|5273.88|5272.9|5272.9|5273.88|5273.88|5272.9|5272.9|0
1628759980000|2021-08-12 09:19:40|5272.61|5272.61|5271.89|5271.89|5272.61|5272.61|5271.67|5271.67|0
1628759990000|2021-08-12 09:19:50|5272.18|5272.18|5272.94|5272.94|5272.94|5272.94|5272.18|5272.18|0
1628760000000|2021-08-12 09:20:00|5273.04|5273.04|5273.65|5273.65|5273.65|5273.65|5273.04|5273.04|0
1628760010000|2021-08-12 09:20:10|5274.52|5274.52|5275.66|5275.66|5275.66|5275.66|5274.52|5274.52|0
1628760020000|2021-08-12 09:20:20|5275.7|5275.7|5275.49|5275.49|5275.7|5275.7|5275.49|5275.49|0
1628760030000|2021-08-12 09:20:30|5275.51|5275.51|5275.24|5275.24|5275.51|5275.51|5275.24|5275.24|0
1628760040000|2021-08-12 09:20:40|5275.46|5275.46|5275.46|5275.46|5275.46|5275.46|5275.46|5275.46|0
1628760050000|2021-08-12 09:20:50|5275.5|5275.5|5275.53|5275.53|5275.53|5275.53|5275.31|5275.31|0
1628760060000|2021-08-12 09:21:00|5275.96|5275.96|5276.04|5276.04|5276.04|5276.04|5275.96|5275.96|0
1628760070000|2021-08-12 09:21:10|5276.26|5276.26|5276.27|5276.27|5276.27|5276.27|5276.24|5276.24|0
1628760080000|2021-08-12 09:21:20|5276.85|5276.85|5276.85|5276.85|5276.85|5276.85|5276.85|5276.85|0
1628760090000|2021-08-12 09:21:30|5278.49|5278.49|5278.83|5278.83|5278.83|5278.83|5278.49|5278.49|0
1628760100000|2021-08-12 09:21:40|5278.61|5278.61|5278.61|5278.61|5278.61|5278.61|5278.61|5278.61|0
1628760120000|2021-08-12 09:22:00|5277.42|5277.42|5277.71|5277.71|5277.71|5277.71|5277.42|5277.42|0
1628760130000|2021-08-12 09:22:10|5278.43|5278.43|5278.43|5278.43|5278.43|5278.43|5278.43|5278.43|0
1628760160000|2021-08-12 09:22:40|5278.14|5278.14|5279.87|5279.87|5279.87|5279.87|5278.14|5278.14|0
1628760190000|2021-08-12 09:23:10|5279.9|5279.9|5279.88|5279.88|5279.9|5279.9|5279.88|5279.88|0
1628760200000|2021-08-12 09:23:20|5279.93|5279.93|5279.93|5279.93|5279.93|5279.93|5279.93|5279.93|0
1628760220000|2021-08-12 09:23:40|5280.17|5280.17|5280.07|5280.07|5280.17|5280.17|5280.07|5280.07|0
1628760230000|2021-08-12 09:23:50|5280.03|5280.03|5280.03|5280.03|5280.03|5280.03|5280.03|5280.03|0
1628760240000|2021-08-12 09:24:00|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|0
1628760250000|2021-08-12 09:24:10|5280.6|5280.6|5280.64|5280.64|5280.69|5280.69|5280.6|5280.6|0
1628760270000|2021-08-12 09:24:30|5280.35|5280.35|5280.13|5280.13|5280.35|5280.35|5280.13|5280.13|0
1628760280000|2021-08-12 09:24:40|5280.15|5280.15|5279.63|5279.63|5280.15|5280.15|5279.63|5279.63|0
1628760300000|2021-08-12 09:25:00|5279.34|5279.34|5278.84|5278.84|5279.34|5279.34|5278.84|5278.84|0
1628760330000|2021-08-12 09:25:30|5279.27|5279.27|5279.27|5279.27|5279.27|5279.27|5279.27|5279.27|0
1628760360000|2021-08-12 09:26:00|5279.03|5279.03|5279.24|5279.24|5279.24|5279.24|5279.03|5279.03|0
1628760380000|2021-08-12 09:26:20|5278.58|5278.58|5278.79|5278.79|5278.79|5278.79|5278.58|5278.58|0
1628760390000|2021-08-12 09:26:30|5279.03|5279.03|5279.77|5279.77|5279.77|5279.77|5279.03|5279.03|0
1628760400000|2021-08-12 09:26:40|5280.35|5280.35|5280.42|5280.42|5280.42|5280.42|5280.35|5280.35|0
1628760410000|2021-08-12 09:26:50|5280.64|5280.64|5280.65|5280.65|5280.66|5280.66|5280.64|5280.64|0
1628760430000|2021-08-12 09:27:10|5280.36|5280.36|5280.37|5280.37|5280.37|5280.37|5280.36|5280.36|0
1628760450000|2021-08-12 09:27:30|5280.39|5280.39|5280.64|5280.64|5280.64|5280.64|5280.36|5280.36|0
1628760460000|2021-08-12 09:27:40|5280.68|5280.68|5280.68|5280.68|5280.68|5280.68|5280.68|5280.68|0
1628760470000|2021-08-12 09:27:50|5281.18|5281.18|5281.7|5281.7|5281.7|5281.7|5281.18|5281.18|0
1628760480000|2021-08-12 09:28:00|5281.66|5281.66|5280.92|5280.92|5281.66|5281.66|5280.92|5280.92|0
1628760490000|2021-08-12 09:28:10|5280.96|5280.96|5280.96|5280.96|5280.96|5280.96|5280.96|5280.96|0
1628760500000|2021-08-12 09:28:20|5280.67|5280.67|5280.38|5280.38|5280.67|5280.67|5280.38|5280.38|0
1628760510000|2021-08-12 09:28:30|5279.67|5279.67|5279.24|5279.24|5279.67|5279.67|5279.24|5279.24|0
1628760530000|2021-08-12 09:28:50|5279.34|5279.34|5279.03|5279.03|5279.34|5279.34|5279.03|5279.03|0
1628760540000|2021-08-12 09:29:00|5279.02|5279.02|5279.02|5279.02|5279.02|5279.02|5279.02|5279.02|0
1628760550000|2021-08-12 09:29:10|5278.98|5278.98|5279.7|5279.7|5279.7|5279.7|5278.98|5278.98|0
1628760570000|2021-08-12 09:29:30|5279.49|5279.49|5279.49|5279.49|5279.49|5279.49|5279.49|5279.49|0
1628760590000|2021-08-12 09:29:50|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|0
1628760600000|2021-08-12 09:30:00|5278.78|5278.78|5278.28|5278.28|5278.78|5278.78|5278.28|5278.28|0
1628760610000|2021-08-12 09:30:10|5278.57|5278.57|5277.33|5277.33|5278.57|5278.57|5277.33|5277.33|0
1628760630000|2021-08-12 09:30:30|5278.02|5278.02|5278.86|5278.86|5278.86|5278.86|5278.02|5278.02|0
1628760650000|2021-08-12 09:30:50|5278.38|5278.38|5278.14|5278.14|5278.38|5278.38|5278.14|5278.14|0
1628760670000|2021-08-12 09:31:10|5278.16|5278.16|5277.69|5277.69|5278.16|5278.16|5277.4|5277.4|0
1628760690000|2021-08-12 09:31:30|5278.62|5278.62|5279.13|5279.13|5279.13|5279.13|5278.62|5278.62|0
1628760700000|2021-08-12 09:31:40|5279.42|5279.42|5279.42|5279.42|5279.42|5279.42|5279.42|5279.42|0
1628760720000|2021-08-12 09:32:00|5279.63|5279.63|5279.63|5279.63|5279.63|5279.63|5279.63|5279.63|0
1628760730000|2021-08-12 09:32:10|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|0
1628760740000|2021-08-12 09:32:20|5278.76|5278.76|5277.52|5277.52|5278.76|5278.76|5276.98|5276.98|0
1628760760000|2021-08-12 09:32:40|5277.76|5277.76|5277.76|5277.76|5277.76|5277.76|5277.76|5277.76|0
1628760780000|2021-08-12 09:33:00|5277.47|5277.47|5276.89|5276.89|5277.47|5277.47|5276.89|5276.89|0
1628760790000|2021-08-12 09:33:10|5276.94|5276.94|5276.96|5276.96|5276.97|5276.97|5276.94|5276.94|0
1628760800000|2021-08-12 09:33:20|5276.9|5276.9|5276.84|5276.84|5276.9|5276.9|5276.84|5276.84|0
1628760820000|2021-08-12 09:33:40|5276.6|5276.6|5276.33|5276.33|5276.6|5276.6|5276.33|5276.33|0
1628760840000|2021-08-12 09:34:00|5276.55|5276.55|5276.55|5276.55|5276.55|5276.55|5276.55|5276.55|0
1628760860000|2021-08-12 09:34:20|5276.59|5276.59|5276.59|5276.59|5276.59|5276.59|5276.59|5276.59|0
1628760890000|2021-08-12 09:34:50|5276.57|5276.57|5276.07|5276.07|5276.57|5276.57|5276.07|5276.07|0
1628760900000|2021-08-12 09:35:00|5276.03|5276.03|5276.05|5276.05|5276.05|5276.05|5276.03|5276.03|0
1628760910000|2021-08-12 09:35:10|5277.32|5277.32|5277.37|5277.37|5277.37|5277.37|5277.32|5277.32|0
1628760930000|2021-08-12 09:35:30|5277.58|5277.58|5277.58|5277.58|5277.58|5277.58|5277.58|5277.58|0
1628760940000|2021-08-12 09:35:40|5278.16|5278.16|5276.91|5276.91|5278.16|5278.16|5276.91|5276.91|0
1628760970000|2021-08-12 09:36:10|5276.96|5276.96|5277.94|5277.94|5277.94|5277.94|5276.96|5276.96|0
1628760980000|2021-08-12 09:36:20|5277.73|5277.73|5277.73|5277.73|5277.73|5277.73|5277.73|5277.73|0
1628761000000|2021-08-12 09:36:40|5276.67|5276.67|5276.73|5276.73|5276.73|5276.73|5276.67|5276.67|0
1628761010000|2021-08-12 09:36:50|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|0
1628761040000|2021-08-12 09:37:20|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|0
1628761050000|2021-08-12 09:37:30|5277.22|5277.22|5277.22|5277.22|5277.22|5277.22|5277.22|5277.22|0
1628761070000|2021-08-12 09:37:50|5276.53|5276.53|5276.53|5276.53|5276.53|5276.53|5276.53|5276.53|0
1628761080000|2021-08-12 09:38:00|5276.74|5276.74|5276.96|5276.96|5276.96|5276.96|5276.74|5276.74|0
1628761110000|2021-08-12 09:38:30|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|0
1628761130000|2021-08-12 09:38:50|5276.45|5276.45|5274.64|5274.64|5276.45|5276.45|5274.64|5274.64|0
1628761140000|2021-08-12 09:39:00|5274.93|5274.93|5274.72|5274.72|5275.01|5275.01|5274.22|5274.22|0
1628761150000|2021-08-12 09:39:10|5274.76|5274.76|5274.76|5274.76|5274.76|5274.76|5274.76|5274.76|0
1628761160000|2021-08-12 09:39:20|5274.26|5274.26|5274.26|5274.26|5274.26|5274.26|5274.26|5274.26|0
1628761180000|2021-08-12 09:39:40|5273.44|5273.44|5273.51|5273.51|5273.51|5273.51|5273.44|5273.44|0
1628761200000|2021-08-12 09:40:00|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|0
1628761210000|2021-08-12 09:40:10|5274.37|5274.37|5275.38|5275.38|5275.38|5275.38|5274.37|5274.37|0
1628761220000|2021-08-12 09:40:20|5276.17|5276.17|5276.91|5276.91|5276.91|5276.91|5276.17|5276.17|0
1628761230000|2021-08-12 09:40:30|5276.62|5276.62|5276.62|5276.62|5276.62|5276.62|5276.62|5276.62|0
1628761260000|2021-08-12 09:41:00|5277.08|5277.08|5278.3|5278.3|5278.3|5278.3|5277.08|5277.08|0
1628761270000|2021-08-12 09:41:10|5278.01|5278.01|5278.01|5278.01|5278.01|5278.01|5278.01|5278.01|0
1628761290000|2021-08-12 09:41:30|5278.73|5278.73|5279.03|5279.03|5279.03|5279.03|5278.73|5278.73|0
1628761310000|2021-08-12 09:41:50|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|5279.05|0
1628761320000|2021-08-12 09:42:00|5279.06|5279.06|5279.56|5279.56|5279.56|5279.56|5279.06|5279.06|0
1628761330000|2021-08-12 09:42:10|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|0
1628761360000|2021-08-12 09:42:40|5278.77|5278.77|5279.35|5279.35|5279.35|5279.35|5278.77|5278.77|0
1628761370000|2021-08-12 09:42:50|5278.89|5278.89|5278.68|5278.68|5278.89|5278.89|5278.68|5278.68|0
1628761380000|2021-08-12 09:43:00|5278.1|5278.1|5278.1|5278.1|5278.1|5278.1|5278.1|5278.1|0
1628761400000|2021-08-12 09:43:20|5278.39|5278.39|5278.17|5278.17|5278.39|5278.39|5278.17|5278.17|0
1628761410000|2021-08-12 09:43:30|5277.88|5277.88|5277.67|5277.67|5277.88|5277.88|5277.45|5277.45|0
1628761420000|2021-08-12 09:43:40|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|0
1628761430000|2021-08-12 09:43:50|5277.09|5277.09|5276.32|5276.32|5277.09|5277.09|5276.32|5276.32|0
1628761440000|2021-08-12 09:44:00|5276.61|5276.61|5276.61|5276.61|5276.61|5276.61|5276.61|5276.61|0
1628761470000|2021-08-12 09:44:30|5276.85|5276.85|5276.85|5276.85|5276.85|5276.85|5276.85|5276.85|0
1628761560000|2021-08-12 09:46:00|5277.31|5277.31|5277.31|5277.31|5277.31|5277.31|5277.31|5277.31|0
1628761570000|2021-08-12 09:46:10|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|5277.09|0
1628761600000|2021-08-12 09:46:40|5277.67|5277.67|5277.67|5277.67|5277.67|5277.67|5277.67|5277.67|0
1628761610000|2021-08-12 09:46:50|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|0
1628761620000|2021-08-12 09:47:00|5277.67|5277.67|5277.73|5277.73|5277.73|5277.73|5277.67|5277.67|0
1628761630000|2021-08-12 09:47:10|5277.69|5277.69|5277.61|5277.61|5277.69|5277.69|5277.61|5277.61|0
1628761640000|2021-08-12 09:47:20|5277.64|5277.64|5277.62|5277.62|5277.64|5277.64|5277.62|5277.62|0
1628761670000|2021-08-12 09:47:50|5278.44|5278.44|5279.02|5279.02|5279.02|5279.02|5278.44|5278.44|0
1628761680000|2021-08-12 09:48:00|5279.08|5279.08|5279.08|5279.08|5279.08|5279.08|5279.08|5279.08|0
1628761690000|2021-08-12 09:48:10|5279.36|5279.36|5279.13|5279.13|5279.36|5279.36|5279.13|5279.13|0
1628761700000|2021-08-12 09:48:20|5278.89|5278.89|5278.67|5278.67|5278.89|5278.89|5278.67|5278.67|0
1628761720000|2021-08-12 09:48:40|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|0
1628761740000|2021-08-12 09:49:00|5277.81|5277.81|5277.04|5277.04|5277.81|5277.81|5277.04|5277.04|0
1628761750000|2021-08-12 09:49:10|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|0
1628761760000|2021-08-12 09:49:20|5276.32|5276.32|5276.56|5276.56|5276.56|5276.56|5276.32|5276.32|0
1628761770000|2021-08-12 09:49:30|5276.27|5276.27|5276.31|5276.31|5276.31|5276.31|5276.27|5276.27|0
1628761780000|2021-08-12 09:49:40|5276.27|5276.27|5276.27|5276.27|5276.27|5276.27|5276.27|5276.27|0
1628761820000|2021-08-12 09:50:20|5275.8|5275.8|5275.58|5275.58|5275.8|5275.8|5275.58|5275.58|0
1628761850000|2021-08-12 09:50:50|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|5274.91|0
1628761870000|2021-08-12 09:51:10|5274.84|5274.84|5274.1|5274.1|5274.84|5274.84|5274.1|5274.1|0
1628761880000|2021-08-12 09:51:20|5273.86|5273.86|5273.36|5273.36|5274.15|5274.15|5273.36|5273.36|0
1628761890000|2021-08-12 09:51:30|5273.4|5273.4|5273.61|5273.61|5273.61|5273.61|5273.4|5273.4|0
1628761920000|2021-08-12 09:52:00|5273.85|5273.85|5273.85|5273.85|5273.85|5273.85|5273.85|5273.85|0
1628761930000|2021-08-12 09:52:10|5274.14|5274.14|5273.85|5273.85|5274.14|5274.14|5273.85|5273.85|0
1628761940000|2021-08-12 09:52:20|5273.56|5273.56|5273.11|5273.11|5273.56|5273.56|5273.11|5273.11|0
1628761990000|2021-08-12 09:53:10|5272.82|5272.82|5272.82|5272.82|5272.82|5272.82|5272.82|5272.82|0
1628762000000|2021-08-12 09:53:20|5272.58|5272.58|5272.5|5272.5|5272.58|5272.58|5272.29|5272.29|0
1628762010000|2021-08-12 09:53:30|5271.64|5271.64|5271.34|5271.34|5271.64|5271.64|5271.28|5271.28|0
1628762020000|2021-08-12 09:53:40|5271.05|5271.05|5272.36|5272.36|5272.36|5272.36|5271.05|5271.05|0
1628762030000|2021-08-12 09:53:50|5272.41|5272.41|5272.37|5272.37|5272.41|5272.41|5272.37|5272.37|0
1628762060000|2021-08-12 09:54:20|5272.08|5272.08|5272.1|5272.1|5272.1|5272.1|5272.08|5272.08|0
1628762070000|2021-08-12 09:54:30|5271.81|5271.81|5271.81|5271.81|5271.81|5271.81|5271.81|5271.81|0
1628762090000|2021-08-12 09:54:50|5272.1|5272.1|5272.1|5272.1|5272.1|5272.1|5272.1|5272.1|0
1628762100000|2021-08-12 09:55:00|5272.39|5272.39|5272.33|5272.33|5272.62|5272.62|5272.05|5272.05|0
1628762110000|2021-08-12 09:55:10|5272.26|5272.26|5272.76|5272.76|5272.76|5272.76|5272.26|5272.26|0
1628762120000|2021-08-12 09:55:20|5272.52|5272.52|5272.52|5272.52|5272.52|5272.52|5272.52|5272.52|0
1628762130000|2021-08-12 09:55:30|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|0
1628762150000|2021-08-12 09:55:50|5271.71|5271.71|5271.71|5271.71|5271.71|5271.71|5271.71|5271.71|0
1628762170000|2021-08-12 09:56:10|5271.94|5271.94|5271.94|5271.94|5271.94|5271.94|5271.94|5271.94|0
1628762190000|2021-08-12 09:56:30|5271.66|5271.66|5271.66|5271.66|5271.66|5271.66|5271.66|5271.66|0
1628762220000|2021-08-12 09:57:00|5272.13|5272.13|5272.13|5272.13|5272.13|5272.13|5272.13|5272.13|0
1628762230000|2021-08-12 09:57:10|5272.42|5272.42|5272.42|5272.42|5272.42|5272.42|5272.42|5272.42|0
1628762260000|2021-08-12 09:57:40|5272.5|5272.5|5270.34|5270.34|5272.54|5272.54|5270.34|5270.34|0
1628762270000|2021-08-12 09:57:50|5270.12|5270.12|5270.12|5270.12|5270.12|5270.12|5270.12|5270.12|0
1628762280000|2021-08-12 09:58:00|5270.02|5270.02|5270.02|5270.02|5270.02|5270.02|5270.02|5270.02|0
1628762300000|2021-08-12 09:58:20|5270.24|5270.24|5269.01|5269.01|5270.24|5270.24|5269.01|5269.01|0
1628762310000|2021-08-12 09:58:30|5268.95|5268.95|5268.95|5268.95|5268.95|5268.95|5268.95|5268.95|0
1628762330000|2021-08-12 09:58:50|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|0
1628762340000|2021-08-12 09:59:00|5268.51|5268.51|5268.3|5268.3|5268.51|5268.51|5268.3|5268.3|0
1628762370000|2021-08-12 09:59:30|5268.34|5268.34|5269.03|5269.03|5269.03|5269.03|5268.34|5268.34|0
1628762380000|2021-08-12 09:59:40|5269.61|5269.61|5269.32|5269.32|5269.61|5269.61|5269.32|5269.32|0
1628762390000|2021-08-12 09:59:50|5268.89|5268.89|5269.47|5269.47|5269.47|5269.47|5268.89|5268.89|0
1628762400000|2021-08-12 10:00:00|5269.18|5269.18|5268.6|5268.6|5269.18|5269.18|5268.6|5268.6|0
1628762410000|2021-08-12 10:00:10|5268.89|5268.89|5269.18|5269.18|5269.18|5269.18|5268.89|5268.89|0
1628762420000|2021-08-12 10:00:20|5269.39|5269.39|5269.39|5269.39|5269.39|5269.39|5269.39|5269.39|0
1628762440000|2021-08-12 10:00:40|5269.61|5269.61|5270.37|5270.37|5270.37|5270.37|5269.61|5269.61|0
1628762450000|2021-08-12 10:00:50|5270.59|5270.59|5270.59|5270.59|5270.59|5270.59|5270.59|5270.59|0
1628762460000|2021-08-12 10:01:00|5270.83|5270.83|5270.83|5270.83|5270.83|5270.83|5270.83|5270.83|0
1628762500000|2021-08-12 10:01:40|5270.59|5270.59|5269.2|5269.2|5270.59|5270.59|5269.16|5269.16|0
1628762510000|2021-08-12 10:01:50|5268.91|5268.91|5267.93|5267.93|5268.91|5268.91|5267.93|5267.93|0
1628762520000|2021-08-12 10:02:00|5267.69|5267.69|5268.19|5268.19|5268.19|5268.19|5267.69|5267.69|0
1628762550000|2021-08-12 10:02:30|5268.47|5268.47|5269.2|5269.2|5269.2|5269.2|5268.47|5268.47|0
1628762560000|2021-08-12 10:02:40|5269.41|5269.41|5269.41|5269.41|5269.41|5269.41|5269.41|5269.41|0
1628762570000|2021-08-12 10:02:50|5269.2|5269.2|5269.78|5269.78|5269.78|5269.78|5269.2|5269.2|0
1628762600000|2021-08-12 10:03:20|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|0
1628762610000|2021-08-12 10:03:30|5269.27|5269.27|5269.27|5269.27|5269.27|5269.27|5269.27|5269.27|0
1628762620000|2021-08-12 10:03:40|5268.98|5268.98|5268.48|5268.48|5268.98|5268.98|5268.48|5268.48|0
1628762650000|2021-08-12 10:04:10|5269.34|5269.34|5269.06|5269.06|5269.34|5269.34|5269.06|5269.06|0
1628762670000|2021-08-12 10:04:30|5268.77|5268.77|5268.77|5268.77|5268.77|5268.77|5268.77|5268.77|0
1628762680000|2021-08-12 10:04:40|5268|5268|5266.56|5266.56|5268|5268|5266.56|5266.56|0
1628762690000|2021-08-12 10:04:50|5266.27|5266.27|5266.03|5266.03|5266.27|5266.27|5266.03|5266.03|0
1628762700000|2021-08-12 10:05:00|5265.81|5265.81|5265.86|5265.86|5266.1|5266.1|5265.81|5265.81|0
1628762710000|2021-08-12 10:05:10|5266.82|5266.82|5267.56|5267.56|5267.56|5267.56|5266.82|5266.82|0
1628762720000|2021-08-12 10:05:20|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|5268.14|0
1628762730000|2021-08-12 10:05:30|5266.36|5266.36|5266.12|5266.12|5266.36|5266.36|5265.69|5265.69|0
1628762740000|2021-08-12 10:05:40|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|5266.84|0
1628762760000|2021-08-12 10:06:00|5266.55|5266.55|5266.55|5266.55|5266.55|5266.55|5266.55|5266.55|0
1628762770000|2021-08-12 10:06:10|5266.45|5266.45|5266.24|5266.24|5266.45|5266.45|5266.24|5266.24|0
1628762780000|2021-08-12 10:06:20|5266.45|5266.45|5266.45|5266.45|5267.02|5267.02|5266.45|5266.45|0
1628762790000|2021-08-12 10:06:30|5266.23|5266.23|5266.23|5266.23|5266.23|5266.23|5266.23|5266.23|0
1628762800000|2021-08-12 10:06:40|5266.52|5266.52|5266.23|5266.23|5266.52|5266.52|5266.23|5266.23|0
1628762810000|2021-08-12 10:06:50|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|5266.95|0
1628762820000|2021-08-12 10:07:00|5267.24|5267.24|5267.24|5267.24|5267.24|5267.24|5267.24|5267.24|0
1628762830000|2021-08-12 10:07:10|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|0
1628762840000|2021-08-12 10:07:20|5267.51|5267.51|5267.94|5267.94|5267.94|5267.94|5267.51|5267.51|0
1628762860000|2021-08-12 10:07:40|5267.07|5267.07|5265.13|5265.13|5267.07|5267.07|5265.13|5265.13|0
1628762870000|2021-08-12 10:07:50|5265.21|5265.21|5265.24|5265.24|5265.24|5265.24|5264.9|5264.9|0
1628762880000|2021-08-12 10:08:00|5265.53|5265.53|5266.53|5266.53|5266.53|5266.53|5265.53|5265.53|0
1628762890000|2021-08-12 10:08:10|5265.38|5265.38|5265.09|5265.09|5265.38|5265.38|5264.87|5264.87|0
1628762900000|2021-08-12 10:08:20|5265.38|5265.38|5265.09|5265.09|5265.38|5265.38|5265.09|5265.09|0
1628762910000|2021-08-12 10:08:30|5265.38|5265.38|5264.51|5264.51|5265.67|5265.67|5264.51|5264.51|0
1628762920000|2021-08-12 10:08:40|5264.04|5264.04|5264.04|5264.04|5264.04|5264.04|5264.04|5264.04|0
1628762930000|2021-08-12 10:08:50|5264.28|5264.28|5264.28|5264.28|5264.28|5264.28|5264.28|5264.28|0
1628762940000|2021-08-12 10:09:00|5264.57|5264.57|5266.23|5266.23|5266.23|5266.23|5264.57|5264.57|0
1628762950000|2021-08-12 10:09:10|5265.99|5265.99|5265.16|5265.16|5265.99|5265.99|5265.13|5265.13|0
1628762960000|2021-08-12 10:09:20|5265.15|5265.15|5264.42|5264.42|5265.15|5265.15|5264.42|5264.42|0
1628762970000|2021-08-12 10:09:30|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|0
1628762980000|2021-08-12 10:09:40|5263.13|5263.13|5262.17|5262.17|5263.13|5263.13|5262.17|5262.17|0
1628763000000|2021-08-12 10:10:00|5261.5|5261.5|5261.21|5261.21|5261.5|5261.5|5261.21|5261.21|0
1628763010000|2021-08-12 10:10:10|5261.23|5261.23|5261.23|5261.23|5261.23|5261.23|5261.23|5261.23|0
1628763020000|2021-08-12 10:10:20|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|5261.28|0
1628763040000|2021-08-12 10:10:40|5260.34|5260.34|5260.34|5260.34|5260.34|5260.34|5260.34|5260.34|0
1628763050000|2021-08-12 10:10:50|5260.05|5260.05|5259.34|5259.34|5260.05|5260.05|5259.05|5259.05|0
1628763070000|2021-08-12 10:11:10|5259.12|5259.12|5260.44|5260.44|5260.44|5260.44|5259.12|5259.12|0
1628763080000|2021-08-12 10:11:20|5260.66|5260.66|5260.9|5260.9|5260.9|5260.9|5260.66|5260.66|0
1628763090000|2021-08-12 10:11:30|5260.92|5260.92|5261.17|5261.17|5261.17|5261.17|5260.88|5260.88|0
1628763110000|2021-08-12 10:11:50|5261.46|5261.46|5261.91|5261.91|5261.91|5261.91|5261.46|5261.46|0
1628763120000|2021-08-12 10:12:00|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|0
1628763160000|2021-08-12 10:12:40|5261.84|5261.84|5261.9|5261.9|5261.9|5261.9|5261.84|5261.84|0
1628763170000|2021-08-12 10:12:50|5262.11|5262.11|5262.11|5262.11|5262.11|5262.11|5262.11|5262.11|0
1628763180000|2021-08-12 10:13:00|5261.9|5261.9|5261.9|5261.9|5262.11|5262.11|5261.9|5261.9|0
1628763210000|2021-08-12 10:13:30|5262.14|5262.14|5262.14|5262.14|5262.14|5262.14|5262.14|5262.14|0
1628763230000|2021-08-12 10:13:50|5262.42|5262.42|5262.66|5262.66|5262.66|5262.66|5262.42|5262.42|0
1628763240000|2021-08-12 10:14:00|5262.68|5262.68|5263.01|5263.01|5263.3|5263.3|5262.68|5262.68|0
1628763260000|2021-08-12 10:14:20|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|0
1628763270000|2021-08-12 10:14:30|5263.62|5263.62|5263.62|5263.62|5263.62|5263.62|5263.62|5263.62|0
1628763290000|2021-08-12 10:14:50|5263.4|5263.4|5262.71|5262.71|5263.4|5263.4|5262.68|5262.68|0
1628763320000|2021-08-12 10:15:20|5262.92|5262.92|5263.14|5263.14|5263.14|5263.14|5262.92|5262.92|0
1628763330000|2021-08-12 10:15:30|5263.38|5263.38|5263.89|5263.89|5263.89|5263.89|5263.38|5263.38|0
1628763360000|2021-08-12 10:16:00|5262.93|5262.93|5263|5263|5263.07|5263.07|5262.93|5262.93|0
1628763380000|2021-08-12 10:16:20|5262.98|5262.98|5262.13|5262.13|5262.98|5262.98|5262.11|5262.11|0
1628763400000|2021-08-12 10:16:40|5262.11|5262.11|5262.09|5262.09|5262.11|5262.11|5262.09|5262.09|0
1628763410000|2021-08-12 10:16:50|5261.61|5261.61|5260.45|5260.45|5261.61|5261.61|5260.45|5260.45|0
1628763420000|2021-08-12 10:17:00|5260.24|5260.24|5260.53|5260.53|5260.53|5260.53|5260.24|5260.24|0
1628763440000|2021-08-12 10:17:20|5260.96|5260.96|5260.67|5260.67|5261.17|5261.17|5260.67|5260.67|0
1628763450000|2021-08-12 10:17:30|5260.88|5260.88|5260.38|5260.38|5260.88|5260.88|5260.38|5260.38|0
1628763460000|2021-08-12 10:17:40|5260.96|5260.96|5260.96|5260.96|5260.96|5260.96|5260.96|5260.96|0
1628763470000|2021-08-12 10:17:50|5261.25|5261.25|5261.25|5261.25|5261.25|5261.25|5261.25|5261.25|0
1628763480000|2021-08-12 10:18:00|5260.67|5260.67|5260.67|5260.67|5260.67|5260.67|5260.67|5260.67|0
1628763510000|2021-08-12 10:18:30|5261.1|5261.1|5261.58|5261.58|5261.58|5261.58|5261.1|5261.1|0
1628763540000|2021-08-12 10:19:00|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|5261.87|0
1628763550000|2021-08-12 10:19:10|5261.43|5261.43|5261.43|5261.43|5261.43|5261.43|5261.43|5261.43|0
1628763560000|2021-08-12 10:19:20|5260.86|5260.86|5260.38|5260.38|5260.86|5260.86|5260.38|5260.38|0
1628763600000|2021-08-12 10:20:00|5260.59|5260.59|5260.88|5260.88|5260.88|5260.88|5260.59|5260.59|0
1628763620000|2021-08-12 10:20:20|5260.9|5260.9|5260.96|5260.96|5260.96|5260.96|5260.9|5260.9|0
1628763630000|2021-08-12 10:20:30|5260.98|5260.98|5261.14|5261.14|5261.24|5261.24|5260.98|5260.98|0
1628763640000|2021-08-12 10:20:40|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|0
1628763650000|2021-08-12 10:20:50|5261.65|5261.65|5262.84|5262.84|5262.84|5262.84|5261.65|5261.65|0
1628763660000|2021-08-12 10:21:00|5263.08|5263.08|5263.29|5263.29|5263.29|5263.29|5263.08|5263.08|0
1628763670000|2021-08-12 10:21:10|5263|5263|5261.75|5261.75|5263|5263|5261.75|5261.75|0
1628763680000|2021-08-12 10:21:20|5261.46|5261.46|5261.46|5261.46|5261.75|5261.75|5261.46|5261.46|0
1628763710000|2021-08-12 10:21:50|5260.27|5260.27|5260.04|5260.04|5260.27|5260.27|5259.98|5259.98|0
1628763720000|2021-08-12 10:22:00|5259.82|5259.82|5259.53|5259.53|5259.82|5259.82|5259.53|5259.53|0
1628763780000|2021-08-12 10:23:00|5260.33|5260.33|5261.07|5261.07|5261.07|5261.07|5260.33|5260.33|0
1628763790000|2021-08-12 10:23:10|5261.28|5261.28|5262.27|5262.27|5262.27|5262.27|5261.28|5261.28|0
1628763810000|2021-08-12 10:23:30|5262.56|5262.56|5262.56|5262.56|5262.56|5262.56|5262.56|5262.56|0
1628763820000|2021-08-12 10:23:40|5262.09|5262.09|5261.87|5261.87|5262.09|5262.09|5261.87|5261.87|0
1628763830000|2021-08-12 10:23:50|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|5261.42|0
1628763850000|2021-08-12 10:24:10|5261.34|5261.34|5261.34|5261.34|5261.34|5261.34|5261.34|5261.34|0
1628763860000|2021-08-12 10:24:20|5261.63|5261.63|5261.63|5261.63|5261.63|5261.63|5261.63|5261.63|0
1628763870000|2021-08-12 10:24:30|5262.1|5262.1|5262.1|5262.1|5262.1|5262.1|5262.1|5262.1|0
1628763880000|2021-08-12 10:24:40|5261.39|5261.39|5261.39|5261.39|5261.39|5261.39|5261.35|5261.35|0
1628763890000|2021-08-12 10:24:50|5260.94|5260.94|5260.36|5260.36|5260.94|5260.94|5260.36|5260.36|0
1628763950000|2021-08-12 10:25:50|5260.65|5260.65|5260.65|5260.65|5260.65|5260.65|5260.65|5260.65|0
1628763960000|2021-08-12 10:26:00|5260.36|5260.36|5260.36|5260.36|5260.36|5260.36|5260.36|5260.36|0
1628763970000|2021-08-12 10:26:10|5260.07|5260.07|5257.94|5257.94|5260.07|5260.07|5257.44|5257.44|0
1628763980000|2021-08-12 10:26:20|5258.16|5258.16|5257.58|5257.58|5258.16|5258.16|5257.58|5257.58|0
1628764040000|2021-08-12 10:27:20|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|0
1628764050000|2021-08-12 10:27:30|5257.84|5257.84|5257.84|5257.84|5257.84|5257.84|5257.84|5257.84|0
1628764060000|2021-08-12 10:27:40|5257.55|5257.55|5257.12|5257.12|5257.79|5257.79|5257.12|5257.12|0
1628764070000|2021-08-12 10:27:50|5256.9|5256.9|5256.61|5256.61|5256.9|5256.9|5256.61|5256.61|0
1628764100000|2021-08-12 10:28:20|5256.83|5256.83|5256.83|5256.83|5256.83|5256.83|5256.83|5256.83|0
1628764120000|2021-08-12 10:28:40|5257.31|5257.31|5258.39|5258.39|5258.39|5258.39|5257.31|5257.31|0
1628764130000|2021-08-12 10:28:50|5258.6|5258.6|5258.1|5258.1|5258.6|5258.6|5258.1|5258.1|0
1628764170000|2021-08-12 10:29:30|5257.88|5257.88|5257.31|5257.31|5257.88|5257.88|5257.31|5257.31|0
1628764240000|2021-08-12 10:30:40|5256.83|5256.83|5255.87|5255.87|5256.83|5256.83|5255.87|5255.87|0
1628764260000|2021-08-12 10:31:00|5255.58|5255.58|5255.12|5255.12|5255.58|5255.58|5254.9|5254.9|0
1628764270000|2021-08-12 10:31:10|5254.91|5254.91|5254.91|5254.91|5254.91|5254.91|5254.91|5254.91|0
1628764310000|2021-08-12 10:31:50|5255.15|5255.15|5255.37|5255.37|5255.37|5255.37|5255.15|5255.15|0
1628764330000|2021-08-12 10:32:10|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|0
1628764340000|2021-08-12 10:32:20|5255.53|5255.53|5255.53|5255.53|5255.53|5255.53|5255.53|5255.53|0
1628764360000|2021-08-12 10:32:40|5255.54|5255.54|5255.78|5255.78|5255.78|5255.78|5255.54|5255.54|0
1628764380000|2021-08-12 10:33:00|5256|5256|5255.52|5255.52|5256|5256|5255.52|5255.52|0
1628764390000|2021-08-12 10:33:10|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|0
1628764400000|2021-08-12 10:33:20|5254.94|5254.94|5254.24|5254.24|5254.94|5254.94|5254.24|5254.24|0
1628764410000|2021-08-12 10:33:30|5254.53|5254.53|5255.49|5255.49|5255.49|5255.49|5254.53|5254.53|0
1628764420000|2021-08-12 10:33:40|5255.51|5255.51|5255.51|5255.51|5255.51|5255.51|5255.51|5255.51|0
1628764430000|2021-08-12 10:33:50|5256.23|5256.23|5256.81|5256.81|5256.81|5256.81|5256.23|5256.23|0
1628764440000|2021-08-12 10:34:00|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|0
1628764450000|2021-08-12 10:34:10|5256.98|5256.98|5256.75|5256.75|5256.98|5256.98|5256.75|5256.75|0
1628764460000|2021-08-12 10:34:20|5256.74|5256.74|5256.74|5256.74|5256.74|5256.74|5256.74|5256.74|0
1628764470000|2021-08-12 10:34:30|5256.16|5256.16|5256.16|5256.16|5256.16|5256.16|5256.16|5256.16|0
1628764480000|2021-08-12 10:34:40|5256.45|5256.45|5256.24|5256.24|5256.45|5256.45|5256.24|5256.24|0
1628764490000|2021-08-12 10:34:50|5255.95|5255.95|5255.18|5255.18|5255.95|5255.95|5255.18|5255.18|0
1628764510000|2021-08-12 10:35:10|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|0
1628764530000|2021-08-12 10:35:30|5255.41|5255.41|5255.41|5255.41|5255.41|5255.41|5255.41|5255.41|0
1628764540000|2021-08-12 10:35:40|5256.42|5256.42|5256.63|5256.63|5256.92|5256.92|5256.42|5256.42|0
1628764550000|2021-08-12 10:35:50|5256.85|5256.85|5256.85|5256.85|5256.85|5256.85|5256.85|5256.85|0
1628764580000|2021-08-12 10:36:20|5257.14|5257.14|5257.6|5257.6|5258.29|5258.29|5257.14|5257.14|0
1628764590000|2021-08-12 10:36:30|5257.81|5257.81|5257.52|5257.52|5257.81|5257.81|5257.52|5257.52|0
1628764600000|2021-08-12 10:36:40|5257.76|5257.76|5257.55|5257.55|5257.76|5257.76|5257.55|5257.55|0
1628764630000|2021-08-12 10:37:10|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|0
1628764650000|2021-08-12 10:37:30|5257.89|5257.89|5257.89|5257.89|5257.89|5257.89|5257.89|5257.89|0
1628764680000|2021-08-12 10:38:00|5257.67|5257.67|5257.67|5257.67|5257.67|5257.67|5257.67|5257.67|0
1628764690000|2021-08-12 10:38:10|5257.71|5257.71|5257.71|5257.71|5257.71|5257.71|5257.71|5257.71|0
1628764720000|2021-08-12 10:38:40|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|0
1628764760000|2021-08-12 10:39:20|5258.88|5258.88|5259.67|5259.67|5259.67|5259.67|5258.88|5258.88|0
1628764770000|2021-08-12 10:39:30|5259.6|5259.6|5259.61|5259.61|5259.61|5259.61|5259.6|5259.6|0
1628764780000|2021-08-12 10:39:40|5259.62|5259.62|5259.72|5259.72|5259.72|5259.72|5259.62|5259.62|0
1628764790000|2021-08-12 10:39:50|5259.79|5259.79|5259.79|5259.79|5259.79|5259.79|5259.79|5259.79|0
1628764810000|2021-08-12 10:40:10|5259.55|5259.55|5259.55|5259.55|5259.55|5259.55|5259.55|5259.55|0
1628764820000|2021-08-12 10:40:20|5260.03|5260.03|5260.32|5260.32|5260.32|5260.32|5260.03|5260.03|0
1628764830000|2021-08-12 10:40:30|5260.56|5260.56|5260.56|5260.56|5260.56|5260.56|5260.56|5260.56|0
1628764840000|2021-08-12 10:40:40|5260.57|5260.57|5260.57|5260.57|5260.57|5260.57|5260.57|5260.57|0
1628764850000|2021-08-12 10:40:50|5260.86|5260.86|5260.86|5260.86|5260.86|5260.86|5260.86|5260.86|0
1628764870000|2021-08-12 10:41:10|5260.65|5260.65|5260.43|5260.43|5260.65|5260.65|5260.43|5260.43|0
1628764890000|2021-08-12 10:41:30|5259.72|5259.72|5259.72|5259.72|5259.72|5259.72|5259.72|5259.72|0
1628764900000|2021-08-12 10:41:40|5259.93|5259.93|5261.58|5261.58|5261.58|5261.58|5259.93|5259.93|0
1628764920000|2021-08-12 10:42:00|5262.11|5262.11|5262.35|5262.35|5262.35|5262.35|5262.11|5262.11|0
1628764940000|2021-08-12 10:42:20|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|0
1628764960000|2021-08-12 10:42:40|5261.9|5261.9|5261.68|5261.68|5261.9|5261.9|5261.68|5261.68|0
1628764970000|2021-08-12 10:42:50|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|5261.64|0
1628764980000|2021-08-12 10:43:00|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|5261.86|0
1628764990000|2021-08-12 10:43:10|5261.62|5261.62|5260.82|5260.82|5261.62|5261.62|5260.82|5260.82|0
1628765020000|2021-08-12 10:43:40|5261.11|5261.11|5261.33|5261.33|5261.33|5261.33|5261.11|5261.11|0
1628765030000|2021-08-12 10:43:50|5261.34|5261.34|5261.31|5261.31|5261.34|5261.34|5261.31|5261.31|0
1628765040000|2021-08-12 10:44:00|5261.03|5261.03|5261.03|5261.03|5261.03|5261.03|5261.03|5261.03|0
1628765070000|2021-08-12 10:44:30|5261|5261|5261|5261|5261|5261|5261|5261|0
1628765080000|2021-08-12 10:44:40|5260.78|5260.78|5259.85|5259.85|5260.78|5260.78|5259.85|5259.85|0
1628765110000|2021-08-12 10:45:10|5259.56|5259.56|5259.56|5259.56|5259.56|5259.56|5259.56|5259.56|0
1628765140000|2021-08-12 10:45:40|5259.13|5259.13|5259.13|5259.13|5259.13|5259.13|5259.13|5259.13|0
1628765150000|2021-08-12 10:45:50|5259.09|5259.09|5259.11|5259.11|5259.11|5259.11|5259.09|5259.09|0
1628765160000|2021-08-12 10:46:00|5259.33|5259.33|5259.52|5259.52|5259.76|5259.76|5259.33|5259.33|0
1628765190000|2021-08-12 10:46:30|5259.54|5259.54|5259.75|5259.75|5259.75|5259.75|5259.54|5259.54|0
1628765200000|2021-08-12 10:46:40|5259.54|5259.54|5259.54|5259.54|5259.54|5259.54|5259.54|5259.54|0
1628765210000|2021-08-12 10:46:50|5259.83|5259.83|5260.41|5260.41|5260.41|5260.41|5259.83|5259.83|0
1628765220000|2021-08-12 10:47:00|5260.12|5260.12|5260.19|5260.19|5260.21|5260.21|5260.12|5260.12|0
1628765230000|2021-08-12 10:47:10|5260.63|5260.63|5260.63|5260.63|5260.63|5260.63|5260.63|5260.63|0
1628765240000|2021-08-12 10:47:20|5260.91|5260.91|5260.92|5260.92|5260.92|5260.92|5260.91|5260.91|0
1628765260000|2021-08-12 10:47:40|5260.7|5260.7|5260.7|5260.7|5260.7|5260.7|5260.7|5260.7|0
1628765270000|2021-08-12 10:47:50|5260.41|5260.41|5259.91|5259.91|5260.41|5260.41|5259.91|5259.91|0
1628765280000|2021-08-12 10:48:00|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|0
1628765310000|2021-08-12 10:48:30|5259.65|5259.65|5259.66|5259.66|5259.66|5259.66|5259.65|5259.65|0
1628765320000|2021-08-12 10:48:40|5258.95|5258.95|5259.24|5259.24|5259.24|5259.24|5258.95|5258.95|0
1628765340000|2021-08-12 10:49:00|5258.57|5258.57|5256.46|5256.46|5258.57|5258.57|5256.46|5256.46|0
1628765350000|2021-08-12 10:49:10|5256.22|5256.22|5255.72|5255.72|5256.22|5256.22|5255.68|5255.68|0
1628765370000|2021-08-12 10:49:30|5255.7|5255.7|5255.7|5255.7|5255.7|5255.7|5255.7|5255.7|0
1628765410000|2021-08-12 10:50:10|5255.12|5255.12|5254.83|5254.83|5255.41|5255.41|5254.83|5254.83|0
1628765420000|2021-08-12 10:50:20|5253.88|5253.88|5253.88|5253.88|5253.88|5253.88|5253.88|5253.88|0
1628765440000|2021-08-12 10:50:40|5253.45|5253.45|5253.45|5253.45|5253.45|5253.45|5253.45|5253.45|0
1628765450000|2021-08-12 10:50:50|5254.31|5254.31|5253.74|5253.74|5254.31|5254.31|5253.74|5253.74|0
1628765460000|2021-08-12 10:51:00|5253.5|5253.5|5253.54|5253.54|5253.54|5253.54|5253.5|5253.5|0
1628765470000|2021-08-12 10:51:10|5253.83|5253.83|5253.54|5253.54|5253.83|5253.83|5253.54|5253.54|0
1628765490000|2021-08-12 10:51:30|5253.52|5253.52|5253.52|5253.52|5253.52|5253.52|5253.52|5253.52|0
1628765500000|2021-08-12 10:51:40|5253.28|5253.28|5252.85|5252.85|5253.28|5253.28|5252.85|5252.85|0
1628765510000|2021-08-12 10:51:50|5252.63|5252.63|5252.85|5252.85|5252.85|5252.85|5252.63|5252.63|0
1628765520000|2021-08-12 10:52:00|5253.09|5253.09|5253.81|5253.81|5253.81|5253.81|5253.09|5253.09|0
1628765530000|2021-08-12 10:52:10|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|0
1628765540000|2021-08-12 10:52:20|5254.39|5254.39|5254.58|5254.58|5254.64|5254.64|5254.35|5254.35|0
1628765560000|2021-08-12 10:52:40|5254.29|5254.29|5254.25|5254.25|5254.29|5254.29|5254.25|5254.25|0
1628765570000|2021-08-12 10:52:50|5254.49|5254.49|5254.27|5254.27|5254.49|5254.49|5254.27|5254.27|0
1628765580000|2021-08-12 10:53:00|5254.31|5254.31|5254.53|5254.53|5254.53|5254.53|5254.31|5254.31|0
1628765590000|2021-08-12 10:53:10|5254.82|5254.82|5255.16|5255.16|5255.16|5255.16|5254.82|5254.82|0
1628765600000|2021-08-12 10:53:20|5255.18|5255.18|5255.2|5255.2|5255.2|5255.2|5255.18|5255.18|0
1628765630000|2021-08-12 10:53:50|5254.92|5254.92|5254.63|5254.63|5254.92|5254.92|5254.63|5254.63|0
1628765640000|2021-08-12 10:54:00|5254.39|5254.39|5254.39|5254.39|5254.39|5254.39|5254.39|5254.39|0
1628765650000|2021-08-12 10:54:10|5254.1|5254.1|5254.1|5254.1|5254.1|5254.1|5254.1|5254.1|0
1628765670000|2021-08-12 10:54:30|5255.11|5255.11|5255.11|5255.11|5255.11|5255.11|5255.11|5255.11|0
1628765680000|2021-08-12 10:54:40|5254.82|5254.82|5255.53|5255.53|5255.53|5255.53|5254.82|5254.82|0
1628765690000|2021-08-12 10:54:50|5255.32|5255.32|5255.13|5255.13|5255.32|5255.32|5254.84|5254.84|0
1628765700000|2021-08-12 10:55:00|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|0
1628765710000|2021-08-12 10:55:10|5254.15|5254.15|5253.39|5253.39|5254.15|5254.15|5253.39|5253.39|0
1628765720000|2021-08-12 10:55:20|5253.1|5253.1|5253.02|5253.02|5253.1|5253.1|5253.02|5253.02|0
1628765730000|2021-08-12 10:55:30|5253|5253|5253|5253|5253|5253|5253|5253|0
1628765740000|2021-08-12 10:55:40|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|0
1628765750000|2021-08-12 10:55:50|5253|5253|5253|5253|5253|5253|5253|5253|0
1628765760000|2021-08-12 10:56:00|5252.71|5252.71|5251.28|5251.28|5252.71|5252.71|5251.28|5251.28|0
1628765770000|2021-08-12 10:56:10|5250.99|5250.99|5250.89|5250.89|5250.99|5250.99|5250.89|5250.89|0
1628765790000|2021-08-12 10:56:30|5250.92|5250.92|5250.92|5250.92|5250.92|5250.92|5250.92|5250.92|0
1628765810000|2021-08-12 10:56:50|5251.21|5251.21|5251.21|5251.21|5251.21|5251.21|5251.21|5251.21|0
1628765820000|2021-08-12 10:57:00|5251.18|5251.18|5251.16|5251.16|5251.18|5251.18|5251.16|5251.16|0
1628765830000|2021-08-12 10:57:10|5251.4|5251.4|5252.83|5252.83|5252.83|5252.83|5251.4|5251.4|0
1628765840000|2021-08-12 10:57:20|5253.7|5253.7|5253.7|5253.7|5253.7|5253.7|5253.7|5253.7|0
1628765850000|2021-08-12 10:57:30|5253.67|5253.67|5254.67|5254.67|5254.67|5254.67|5253.67|5253.67|0
1628765860000|2021-08-12 10:57:40|5255.15|5255.15|5254.89|5254.89|5255.58|5255.58|5254.89|5254.89|0
1628765870000|2021-08-12 10:57:50|5254.9|5254.9|5255.55|5255.55|5255.55|5255.55|5254.86|5254.86|0
1628765880000|2021-08-12 10:58:00|5255.57|5255.57|5255.8|5255.8|5255.8|5255.8|5255.57|5255.57|0
1628765900000|2021-08-12 10:58:20|5255.51|5255.51|5255.24|5255.24|5255.51|5255.51|5255.22|5255.22|0
1628765920000|2021-08-12 10:58:40|5254.52|5254.52|5253.88|5253.88|5254.52|5254.52|5253.88|5253.88|0
1628765930000|2021-08-12 10:58:50|5253.91|5253.91|5253.91|5253.91|5253.91|5253.91|5253.91|5253.91|0
1628765940000|2021-08-12 10:59:00|5253.62|5253.62|5254.13|5254.13|5254.13|5254.13|5253.62|5253.62|0
1628765960000|2021-08-12 10:59:20|5254.17|5254.17|5254.93|5254.93|5254.93|5254.93|5254.17|5254.17|0
1628765970000|2021-08-12 10:59:30|5254.64|5254.64|5254.68|5254.68|5254.97|5254.97|5254.64|5254.64|0
1628765980000|2021-08-12 10:59:40|5254.21|5254.21|5253.39|5253.39|5254.21|5254.21|5253.39|5253.39|0
1628765990000|2021-08-12 10:59:50|5253.45|5253.45|5253.74|5253.74|5253.74|5253.74|5253.45|5253.45|0
1628766000000|2021-08-12 11:00:00|5253.68|5253.68|5254.42|5254.42|5254.42|5254.42|5253.47|5253.47|0
1628766020000|2021-08-12 11:00:20|5255|5255|5257.18|5257.18|5257.18|5257.18|5255|5255|0
1628766030000|2021-08-12 11:00:30|5256.89|5256.89|5257.18|5257.18|5257.18|5257.18|5256.89|5256.89|0
1628766040000|2021-08-12 11:00:40|5257.47|5257.47|5257.47|5257.47|5257.47|5257.47|5257.47|5257.47|0
1628766050000|2021-08-12 11:00:50|5257.46|5257.46|5256.96|5256.96|5257.46|5257.46|5256.88|5256.88|0
1628766060000|2021-08-12 11:01:00|5257.46|5257.46|5257.46|5257.46|5257.46|5257.46|5257.46|5257.46|0
1628766070000|2021-08-12 11:01:10|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|0
1628766080000|2021-08-12 11:01:20|5257.24|5257.24|5257.17|5257.17|5257.24|5257.24|5257.17|5257.17|0
1628766090000|2021-08-12 11:01:30|5257.2|5257.2|5257.25|5257.25|5257.25|5257.25|5256.96|5256.96|0
1628766100000|2021-08-12 11:01:40|5256.96|5256.96|5257.54|5257.54|5257.54|5257.54|5256.96|5256.96|0
1628766110000|2021-08-12 11:01:50|5258.01|5258.01|5258.01|5258.01|5258.01|5258.01|5258.01|5258.01|0
1628766120000|2021-08-12 11:02:00|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|5257.72|0
1628766130000|2021-08-12 11:02:10|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|0
1628766140000|2021-08-12 11:02:20|5257.36|5257.36|5256.22|5256.22|5257.65|5257.65|5256.22|5256.22|0
1628766150000|2021-08-12 11:02:30|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|0
1628766160000|2021-08-12 11:02:40|5256.26|5256.26|5256.5|5256.5|5256.5|5256.5|5256.26|5256.26|0
1628766170000|2021-08-12 11:02:50|5256.26|5256.26|5256.26|5256.26|5256.26|5256.26|5256.26|5256.26|0
1628766180000|2021-08-12 11:03:00|5255.68|5255.68|5255.68|5255.68|5255.68|5255.68|5255.68|5255.68|0
1628766190000|2021-08-12 11:03:10|5255.39|5255.39|5255.39|5255.39|5255.39|5255.39|5255.39|5255.39|0
1628766200000|2021-08-12 11:03:20|5255.68|5255.68|5256.44|5256.44|5256.44|5256.44|5255.68|5255.68|0
1628766210000|2021-08-12 11:03:30|5256.45|5256.45|5256.45|5256.45|5256.45|5256.45|5256.45|5256.45|0
1628766230000|2021-08-12 11:03:50|5256.95|5256.95|5257.24|5257.24|5257.24|5257.24|5256.95|5256.95|0
1628766240000|2021-08-12 11:04:00|5257.48|5257.48|5258.94|5258.94|5258.94|5258.94|5257.48|5257.48|0
1628766250000|2021-08-12 11:04:10|5258.73|5258.73|5258.51|5258.51|5258.73|5258.73|5258.51|5258.51|0
1628766260000|2021-08-12 11:04:20|5258.73|5258.73|5258.73|5258.73|5258.73|5258.73|5258.73|5258.73|0
1628766270000|2021-08-12 11:04:30|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|0
1628766280000|2021-08-12 11:04:40|5258.15|5258.15|5257.04|5257.04|5258.15|5258.15|5256.81|5256.81|0
1628766290000|2021-08-12 11:04:50|5256.75|5256.75|5256.75|5256.75|5256.75|5256.75|5256.75|5256.75|0
1628766310000|2021-08-12 11:05:10|5256.46|5256.46|5256.53|5256.53|5256.75|5256.75|5256.46|5256.46|0
1628766320000|2021-08-12 11:05:20|5256.24|5256.24|5254.84|5254.84|5256.24|5256.24|5254.81|5254.81|0
1628766330000|2021-08-12 11:05:30|5254.86|5254.86|5254.86|5254.86|5254.86|5254.86|5254.86|5254.86|0
1628766340000|2021-08-12 11:05:40|5255.08|5255.08|5255.37|5255.37|5255.37|5255.37|5255.08|5255.08|0
1628766360000|2021-08-12 11:06:00|5255.58|5255.58|5256.3|5256.3|5256.3|5256.3|5255.58|5255.58|0
1628766370000|2021-08-12 11:06:10|5256.54|5256.54|5256.83|5256.83|5256.83|5256.83|5256.54|5256.54|0
1628766380000|2021-08-12 11:06:20|5256.4|5256.4|5255.92|5255.92|5256.4|5256.4|5255.92|5255.92|0
1628766390000|2021-08-12 11:06:30|5255.98|5255.98|5255.73|5255.73|5256.02|5256.02|5255.73|5255.73|0
1628766400000|2021-08-12 11:06:40|5256.02|5256.02|5255.98|5255.98|5256.26|5256.26|5255.98|5255.98|0
1628766410000|2021-08-12 11:06:50|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|0
1628766420000|2021-08-12 11:07:00|5256.79|5256.79|5257.53|5257.53|5257.53|5257.53|5256.79|5256.79|0
1628766430000|2021-08-12 11:07:10|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|0
1628766460000|2021-08-12 11:07:40|5257.26|5257.26|5257.29|5257.29|5257.29|5257.29|5257.26|5257.26|0
1628766470000|2021-08-12 11:07:50|5257|5257|5257|5257|5257|5257|5257|5257|0
1628766480000|2021-08-12 11:08:00|5257.01|5257.01|5257.01|5257.01|5257.01|5257.01|5257.01|5257.01|0
1628766490000|2021-08-12 11:08:10|5257.3|5257.3|5256.82|5256.82|5257.76|5257.76|5256.82|5256.82|0
1628766500000|2021-08-12 11:08:20|5256.53|5256.53|5256.28|5256.28|5256.53|5256.53|5256.24|5256.24|0
1628766510000|2021-08-12 11:08:30|5256.32|5256.32|5256.63|5256.63|5256.63|5256.63|5256.32|5256.32|0
1628766520000|2021-08-12 11:08:40|5256.64|5256.64|5256.64|5256.64|5256.64|5256.64|5256.64|5256.64|0
1628766540000|2021-08-12 11:09:00|5256.93|5256.93|5257.65|5257.65|5257.65|5257.65|5256.93|5256.93|0
1628766560000|2021-08-12 11:09:20|5257.94|5257.94|5257.94|5257.94|5257.94|5257.94|5257.94|5257.94|0
1628766570000|2021-08-12 11:09:30|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|0
1628766590000|2021-08-12 11:09:50|5257.58|5257.58|5257.58|5257.58|5257.58|5257.58|5257.58|5257.58|0
1628766600000|2021-08-12 11:10:00|5257.29|5257.29|5256.6|5256.6|5257.29|5257.29|5256.6|5256.6|0
1628766630000|2021-08-12 11:10:30|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|5257.6|0
1628766650000|2021-08-12 11:10:50|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|0
1628766670000|2021-08-12 11:11:10|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|0
1628766680000|2021-08-12 11:11:20|5257.5|5257.5|5257.79|5257.79|5257.79|5257.79|5257.5|5257.5|0
1628766690000|2021-08-12 11:11:30|5258.03|5258.03|5258.03|5258.03|5258.03|5258.03|5258.03|5258.03|0
1628766700000|2021-08-12 11:11:40|5258|5258|5258|5258|5258|5258|5258|5258|0
1628766710000|2021-08-12 11:11:50|5258.04|5258.04|5258.03|5258.03|5258.04|5258.04|5258.03|5258.03|0
1628766730000|2021-08-12 11:12:10|5258.04|5258.04|5258.04|5258.04|5258.04|5258.04|5258.04|5258.04|0
1628766750000|2021-08-12 11:12:30|5258.33|5258.33|5258.33|5258.33|5258.33|5258.33|5258.33|5258.33|0
1628766780000|2021-08-12 11:13:00|5257.69|5257.69|5257.69|5257.69|5257.69|5257.69|5257.69|5257.69|0
1628766810000|2021-08-12 11:13:30|5257.4|5257.4|5257.4|5257.4|5257.4|5257.4|5257.4|5257.4|0
1628766840000|2021-08-12 11:14:00|5257.37|5257.37|5257.59|5257.59|5257.59|5257.59|5257.37|5257.37|0
1628766850000|2021-08-12 11:14:10|5257.88|5257.88|5256.47|5256.47|5257.88|5257.88|5256.47|5256.47|0
1628766890000|2021-08-12 11:14:50|5255.51|5255.51|5255.99|5255.99|5255.99|5255.99|5255.51|5255.51|0
1628766900000|2021-08-12 11:15:00|5256.28|5256.28|5256.28|5256.28|5256.28|5256.28|5256.28|5256.28|0
1628766940000|2021-08-12 11:15:40|5256.95|5256.95|5258.48|5258.48|5258.7|5258.7|5256.95|5256.95|0
1628766950000|2021-08-12 11:15:50|5258.2|5258.2|5257.86|5257.86|5258.2|5258.2|5257.62|5257.62|0
1628766960000|2021-08-12 11:16:00|5257.62|5257.62|5257.33|5257.33|5257.62|5257.62|5257.04|5257.04|0
1628766980000|2021-08-12 11:16:20|5257.62|5257.62|5257.86|5257.86|5257.86|5257.86|5257.62|5257.62|0
1628766990000|2021-08-12 11:16:30|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|5257.57|0
1628767000000|2021-08-12 11:16:40|5257.86|5257.86|5257.86|5257.86|5257.86|5257.86|5257.86|5257.86|0
1628767010000|2021-08-12 11:16:50|5257.64|5257.64|5257.62|5257.62|5258.09|5258.09|5257.62|5257.62|0
1628767020000|2021-08-12 11:17:00|5258.2|5258.2|5258.2|5258.2|5258.2|5258.2|5258.2|5258.2|0
1628767030000|2021-08-12 11:17:10|5257.91|5257.91|5257.87|5257.87|5257.91|5257.91|5257.87|5257.87|0
1628767050000|2021-08-12 11:17:30|5258.08|5258.08|5258.08|5258.08|5258.08|5258.08|5258.08|5258.08|0
1628767060000|2021-08-12 11:17:40|5258.32|5258.32|5258.61|5258.61|5258.61|5258.61|5258.32|5258.32|0
1628767070000|2021-08-12 11:17:50|5258.83|5258.83|5258.54|5258.54|5258.83|5258.83|5258.54|5258.54|0
1628767080000|2021-08-12 11:18:00|5258.32|5258.32|5258.83|5258.83|5258.83|5258.83|5258.32|5258.32|0
1628767090000|2021-08-12 11:18:10|5258.75|5258.75|5258.75|5258.75|5258.75|5258.75|5258.75|5258.75|0
1628767100000|2021-08-12 11:18:20|5258.32|5258.32|5258.51|5258.51|5258.51|5258.51|5258.3|5258.3|0
1628767110000|2021-08-12 11:18:30|5258.73|5258.73|5259.3|5259.3|5259.3|5259.3|5258.73|5258.73|0
1628767120000|2021-08-12 11:18:40|5259.36|5259.36|5259.42|5259.42|5259.42|5259.42|5259.36|5259.36|0
1628767130000|2021-08-12 11:18:50|5260.35|5260.35|5261.1|5261.1|5261.1|5261.1|5260.35|5260.35|0
1628767140000|2021-08-12 11:19:00|5260.88|5260.88|5260.88|5260.88|5260.88|5260.88|5260.88|5260.88|0
1628767180000|2021-08-12 11:19:40|5261.84|5261.84|5261.36|5261.36|5261.84|5261.84|5261.36|5261.36|0
1628767190000|2021-08-12 11:19:50|5261.33|5261.33|5261.32|5261.32|5261.33|5261.33|5261.32|5261.32|0
1628767200000|2021-08-12 11:20:00|5261.03|5261.03|5260.79|5260.79|5261.03|5261.03|5260.79|5260.79|0
1628767210000|2021-08-12 11:20:10|5261.03|5261.03|5260.79|5260.79|5261.03|5261.03|5260.79|5260.79|0
1628767240000|2021-08-12 11:20:40|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|0
1628767270000|2021-08-12 11:21:10|5261.05|5261.05|5260.62|5260.62|5261.05|5261.05|5260.62|5260.62|0
1628767280000|2021-08-12 11:21:20|5260.33|5260.33|5259.9|5259.9|5260.62|5260.62|5259.9|5259.9|0
1628767290000|2021-08-12 11:21:30|5260.12|5260.12|5260.12|5260.12|5260.12|5260.12|5260.12|5260.12|0
1628767320000|2021-08-12 11:22:00|5259.83|5259.83|5259.83|5259.83|5259.83|5259.83|5259.83|5259.83|0
1628767340000|2021-08-12 11:22:20|5259.8|5259.8|5259.03|5259.03|5259.8|5259.8|5259|5259|0
1628767350000|2021-08-12 11:22:30|5259.06|5259.06|5259.06|5259.06|5259.06|5259.06|5259.06|5259.06|0
1628767360000|2021-08-12 11:22:40|5259.85|5259.85|5259.36|5259.36|5259.85|5259.85|5259.36|5259.36|0
1628767370000|2021-08-12 11:22:50|5259.15|5259.15|5259.15|5259.15|5259.15|5259.15|5259.15|5259.15|0
1628767380000|2021-08-12 11:23:00|5259.44|5259.44|5259.17|5259.17|5259.46|5259.46|5259.17|5259.17|0
1628767390000|2021-08-12 11:23:10|5258.96|5258.96|5258.96|5258.96|5258.96|5258.96|5258.96|5258.96|0
1628767400000|2021-08-12 11:23:20|5258.43|5258.43|5257.14|5257.14|5258.43|5258.43|5257.14|5257.14|0
1628767410000|2021-08-12 11:23:30|5256.92|5256.92|5257.4|5257.4|5257.4|5257.4|5256.92|5256.92|0
1628767420000|2021-08-12 11:23:40|5257.69|5257.69|5257.97|5257.97|5257.97|5257.97|5257.69|5257.69|0
1628767430000|2021-08-12 11:23:50|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|0
1628767450000|2021-08-12 11:24:10|5257.69|5257.69|5257.69|5257.69|5257.69|5257.69|5257.69|5257.69|0
1628767480000|2021-08-12 11:24:40|5257.97|5257.97|5258.43|5258.43|5258.43|5258.43|5257.97|5257.97|0
1628767490000|2021-08-12 11:24:50|5258.45|5258.45|5258.45|5258.45|5258.45|5258.45|5258.45|5258.45|0
1628767500000|2021-08-12 11:25:00|5258.66|5258.66|5258.66|5258.66|5258.66|5258.66|5258.66|5258.66|0
1628767510000|2021-08-12 11:25:10|5258.7|5258.7|5258.7|5258.7|5258.7|5258.7|5258.7|5258.7|0
1628767540000|2021-08-12 11:25:40|5259.42|5259.42|5259.87|5259.87|5259.87|5259.87|5259.42|5259.42|0
1628767550000|2021-08-12 11:25:50|5260.45|5260.45|5260.21|5260.21|5260.45|5260.45|5260.21|5260.21|0
1628767560000|2021-08-12 11:26:00|5259.97|5259.97|5259.97|5259.97|5259.97|5259.97|5259.97|5259.97|0
1628767570000|2021-08-12 11:26:10|5260.01|5260.01|5260.03|5260.03|5260.03|5260.03|5260.01|5260.01|0
1628767580000|2021-08-12 11:26:20|5259.81|5259.81|5259.81|5259.81|5259.81|5259.81|5259.81|5259.81|0
1628767590000|2021-08-12 11:26:30|5259.85|5259.85|5259.85|5259.85|5259.85|5259.85|5259.85|5259.85|0
1628767600000|2021-08-12 11:26:40|5259.32|5259.32|5259.32|5259.32|5259.32|5259.32|5259.32|5259.32|0
1628767610000|2021-08-12 11:26:50|5259.11|5259.11|5259.11|5259.11|5259.11|5259.11|5259.11|5259.11|0
1628767630000|2021-08-12 11:27:10|5259.61|5259.61|5259.32|5259.32|5259.61|5259.61|5259.32|5259.32|0
1628767670000|2021-08-12 11:27:50|5259.11|5259.11|5259.11|5259.11|5259.11|5259.11|5259.11|5259.11|0
1628767680000|2021-08-12 11:28:00|5259.32|5259.32|5259.32|5259.32|5259.32|5259.32|5259.32|5259.32|0
1628767690000|2021-08-12 11:28:10|5259.34|5259.34|5258.83|5258.83|5259.34|5259.34|5258.83|5258.83|0
1628767740000|2021-08-12 11:29:00|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|0
1628767750000|2021-08-12 11:29:10|5258.83|5258.83|5258.62|5258.62|5258.83|5258.83|5258.62|5258.62|0
1628767780000|2021-08-12 11:29:40|5258.33|5258.33|5257.33|5257.33|5258.33|5258.33|5257.33|5257.33|0
1628767790000|2021-08-12 11:29:50|5257.09|5257.09|5255.41|5255.41|5257.09|5257.09|5255.41|5255.41|0
1628767800000|2021-08-12 11:30:00|5255.39|5255.39|5255.39|5255.39|5255.39|5255.39|5255.39|5255.39|0
1628767810000|2021-08-12 11:30:10|5255.82|5255.82|5255.82|5255.82|5255.82|5255.82|5255.82|5255.82|0
1628767820000|2021-08-12 11:30:20|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|0
1628767830000|2021-08-12 11:30:30|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|0
1628767840000|2021-08-12 11:30:40|5255.3|5255.3|5255.3|5255.3|5255.3|5255.3|5255.3|5255.3|0
1628767850000|2021-08-12 11:30:50|5254.61|5254.61|5253.6|5253.6|5254.61|5254.61|5253.6|5253.6|0
1628767860000|2021-08-12 11:31:00|5253.82|5253.82|5253.09|5253.09|5253.82|5253.82|5253.09|5253.09|0
1628767870000|2021-08-12 11:31:10|5252.51|5252.51|5253.37|5253.37|5253.37|5253.37|5252.27|5252.27|0
1628767880000|2021-08-12 11:31:20|5253.09|5253.09|5253.09|5253.09|5253.09|5253.09|5253.09|5253.09|0
1628767900000|2021-08-12 11:31:40|5253.52|5253.52|5254.3|5254.3|5254.3|5254.3|5253.46|5253.46|0
1628767920000|2021-08-12 11:32:00|5254.01|5254.01|5254.73|5254.73|5254.73|5254.73|5254.01|5254.01|0
1628767940000|2021-08-12 11:32:20|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|0
1628767980000|2021-08-12 11:33:00|5253.55|5253.55|5253.55|5253.55|5253.55|5253.55|5253.55|5253.55|0
1628767990000|2021-08-12 11:33:10|5253.79|5253.79|5254.32|5254.32|5254.61|5254.61|5253.79|5253.79|0
1628768010000|2021-08-12 11:33:30|5254.97|5254.97|5254.97|5254.97|5254.97|5254.97|5254.97|5254.97|0
1628768020000|2021-08-12 11:33:40|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|0
1628768030000|2021-08-12 11:33:50|5254.52|5254.52|5254.46|5254.46|5254.52|5254.52|5254.46|5254.46|0
1628768040000|2021-08-12 11:34:00|5254.18|5254.18|5254.18|5254.18|5254.18|5254.18|5254.18|5254.18|0
1628768060000|2021-08-12 11:34:20|5253.89|5253.89|5253.6|5253.6|5253.89|5253.89|5253.6|5253.6|0
1628768070000|2021-08-12 11:34:30|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|0
1628768080000|2021-08-12 11:34:40|5253.12|5253.12|5253.36|5253.36|5253.36|5253.36|5253.12|5253.12|0
1628768090000|2021-08-12 11:34:50|5253.6|5253.6|5253.41|5253.41|5253.6|5253.6|5253.12|5253.12|0
1628768100000|2021-08-12 11:35:00|5254.7|5254.7|5254.7|5254.7|5254.7|5254.7|5254.7|5254.7|0
1628768120000|2021-08-12 11:35:20|5254.94|5254.94|5254.41|5254.41|5255.39|5255.39|5254.18|5254.18|0
1628768140000|2021-08-12 11:35:40|5253.94|5253.94|5253.94|5253.94|5253.94|5253.94|5253.94|5253.94|0
1628768150000|2021-08-12 11:35:50|5253.7|5253.7|5253.7|5253.7|5253.7|5253.7|5253.7|5253.7|0
1628768160000|2021-08-12 11:36:00|5253.48|5253.48|5254.3|5254.3|5254.3|5254.3|5253.48|5253.48|0
1628768170000|2021-08-12 11:36:10|5254.01|5254.01|5254.01|5254.01|5254.01|5254.01|5254.01|5254.01|0
1628768180000|2021-08-12 11:36:20|5254.04|5254.04|5254.33|5254.33|5254.33|5254.33|5254.04|5254.04|0
1628768190000|2021-08-12 11:36:30|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|0
1628768200000|2021-08-12 11:36:40|5255.04|5255.04|5255.04|5255.04|5255.04|5255.04|5255.04|5255.04|0
1628768210000|2021-08-12 11:36:50|5255.06|5255.06|5255.57|5255.57|5255.57|5255.57|5255.06|5255.06|0
1628768230000|2021-08-12 11:37:10|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|0
1628768240000|2021-08-12 11:37:20|5254.85|5254.85|5254.85|5254.85|5254.85|5254.85|5254.85|5254.85|0
1628768260000|2021-08-12 11:37:40|5254.86|5254.86|5253.17|5253.17|5254.86|5254.86|5253.17|5253.17|0
1628768270000|2021-08-12 11:37:50|5253.4|5253.4|5254.72|5254.72|5254.72|5254.72|5253.4|5253.4|0
1628768280000|2021-08-12 11:38:00|5254.15|5254.15|5254.44|5254.44|5254.44|5254.44|5254.15|5254.15|0
1628768290000|2021-08-12 11:38:10|5254.15|5254.15|5254.62|5254.62|5254.62|5254.62|5254.15|5254.15|0
1628768300000|2021-08-12 11:38:20|5254.33|5254.33|5254.35|5254.35|5254.35|5254.35|5254.33|5254.33|0
1628768320000|2021-08-12 11:38:40|5254.06|5254.06|5254.06|5254.06|5254.06|5254.06|5254.06|5254.06|0
1628768330000|2021-08-12 11:38:50|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|0
1628768340000|2021-08-12 11:39:00|5253.78|5253.78|5253.08|5253.08|5253.78|5253.78|5253.07|5253.07|0
1628768350000|2021-08-12 11:39:10|5252.79|5252.79|5252.79|5252.79|5252.79|5252.79|5252.79|5252.79|0
1628768360000|2021-08-12 11:39:20|5252.87|5252.87|5253.88|5253.88|5253.88|5253.88|5252.87|5252.87|0
1628768380000|2021-08-12 11:39:40|5253.37|5253.37|5254.09|5254.09|5254.09|5254.09|5253.37|5253.37|0
1628768440000|2021-08-12 11:40:40|5254.1|5254.1|5252.88|5252.88|5254.1|5254.1|5252.88|5252.88|0
1628768450000|2021-08-12 11:40:50|5252.66|5252.66|5252.37|5252.37|5252.66|5252.66|5252.37|5252.37|0
1628768460000|2021-08-12 11:41:00|5252.16|5252.16|5251.64|5251.64|5252.16|5252.16|5251.2|5251.2|0
1628768470000|2021-08-12 11:41:10|5252.09|5252.09|5254.18|5254.18|5254.18|5254.18|5252.09|5252.09|0
1628768480000|2021-08-12 11:41:20|5253.89|5253.89|5253.89|5253.89|5253.89|5253.89|5253.89|5253.89|0
1628768500000|2021-08-12 11:41:40|5254.18|5254.18|5254.18|5254.18|5254.18|5254.18|5254.18|5254.18|0
1628768510000|2021-08-12 11:41:50|5254.14|5254.14|5253.37|5253.37|5254.14|5254.14|5253.37|5253.37|0
1628768520000|2021-08-12 11:42:00|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|5253.36|0
1628768540000|2021-08-12 11:42:20|5253.07|5253.07|5253.32|5253.32|5253.32|5253.32|5252.74|5252.74|0
1628768550000|2021-08-12 11:42:30|5254.35|5254.35|5254.35|5254.35|5254.35|5254.35|5254.35|5254.35|0
1628768560000|2021-08-12 11:42:40|5254.64|5254.64|5254.35|5254.35|5254.64|5254.64|5254.35|5254.35|0
1628768570000|2021-08-12 11:42:50|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|0
1628768580000|2021-08-12 11:43:00|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|0
1628768600000|2021-08-12 11:43:20|5254.3|5254.3|5254.32|5254.32|5254.32|5254.32|5254.3|5254.3|0
1628768640000|2021-08-12 11:44:00|5254.08|5254.08|5253.67|5253.67|5254.08|5254.08|5253.67|5253.67|0
1628768660000|2021-08-12 11:44:20|5253.61|5253.61|5253.61|5253.61|5253.61|5253.61|5253.61|5253.61|0
1628768670000|2021-08-12 11:44:30|5253.37|5253.37|5253.13|5253.13|5253.37|5253.37|5253.13|5253.13|0
1628768680000|2021-08-12 11:44:40|5252.84|5252.84|5253.08|5253.08|5253.08|5253.08|5252.84|5252.84|0
1628768690000|2021-08-12 11:44:50|5252.84|5252.84|5252.84|5252.84|5252.84|5252.84|5252.84|5252.84|0
1628768700000|2021-08-12 11:45:00|5253.06|5253.06|5253.06|5253.06|5253.06|5253.06|5253.06|5253.06|0
1628768720000|2021-08-12 11:45:20|5252.77|5252.77|5252.74|5252.74|5252.77|5252.77|5252.74|5252.74|0
1628768730000|2021-08-12 11:45:30|5253.5|5253.5|5253.5|5253.5|5253.5|5253.5|5253.5|5253.5|0
1628768740000|2021-08-12 11:45:40|5253.74|5253.74|5254.03|5254.03|5254.03|5254.03|5253.74|5253.74|0
1628768770000|2021-08-12 11:46:10|5254.46|5254.46|5254.7|5254.7|5254.7|5254.7|5254.22|5254.22|0
1628768780000|2021-08-12 11:46:20|5254.73|5254.73|5254.74|5254.74|5254.74|5254.74|5254.73|5254.73|0
1628768790000|2021-08-12 11:46:30|5255.03|5255.03|5255.03|5255.03|5255.03|5255.03|5255.03|5255.03|0
1628768800000|2021-08-12 11:46:40|5255.32|5255.32|5255.32|5255.32|5255.32|5255.32|5255.32|5255.32|0
1628768810000|2021-08-12 11:46:50|5255.6|5255.6|5256.13|5256.13|5256.13|5256.13|5255.6|5255.6|0
1628768820000|2021-08-12 11:47:00|5255.84|5255.84|5256.13|5256.13|5256.13|5256.13|5255.84|5255.84|0
1628768830000|2021-08-12 11:47:10|5255.89|5255.89|5255.6|5255.6|5255.89|5255.89|5255.6|5255.6|0
1628768840000|2021-08-12 11:47:20|5255.89|5255.89|5256.52|5256.52|5256.52|5256.52|5255.89|5255.89|0
1628768880000|2021-08-12 11:48:00|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|0
1628768900000|2021-08-12 11:48:20|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|0
1628768910000|2021-08-12 11:48:30|5256.23|5256.23|5257.12|5257.12|5257.12|5257.12|5256.23|5256.23|0
1628768920000|2021-08-12 11:48:40|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|0
1628768930000|2021-08-12 11:48:50|5257.12|5257.12|5257.12|5257.12|5257.12|5257.12|5257.12|5257.12|0
1628768960000|2021-08-12 11:49:20|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|5256.43|0
1628768980000|2021-08-12 11:49:40|5256.72|5256.72|5256.44|5256.44|5256.72|5256.72|5256.44|5256.44|0
1628768990000|2021-08-12 11:49:50|5256.43|5256.43|5256.14|5256.14|5256.43|5256.43|5256.14|5256.14|0
1628769030000|2021-08-12 11:50:30|5255.9|5255.9|5255.68|5255.68|5255.9|5255.9|5255.68|5255.68|0
1628769040000|2021-08-12 11:50:40|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|5255.9|0
1628769050000|2021-08-12 11:50:50|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|0
1628769060000|2021-08-12 11:51:00|5255.62|5255.62|5255.62|5255.62|5255.62|5255.62|5255.62|5255.62|0
1628769070000|2021-08-12 11:51:10|5255.41|5255.41|5255.19|5255.19|5255.41|5255.41|5255.19|5255.19|0
1628769080000|2021-08-12 11:51:20|5254.95|5254.95|5255.48|5255.48|5255.48|5255.48|5254.95|5254.95|0
1628769090000|2021-08-12 11:51:30|5255.7|5255.7|5255.19|5255.19|5255.7|5255.7|5255.19|5255.19|0
1628769100000|2021-08-12 11:51:40|5254.9|5254.9|5254.67|5254.67|5254.9|5254.9|5254.67|5254.67|0
1628769110000|2021-08-12 11:51:50|5254.95|5254.95|5255.72|5255.72|5255.72|5255.72|5254.95|5254.95|0
1628769120000|2021-08-12 11:52:00|5256.15|5256.15|5256.46|5256.46|5256.46|5256.46|5256.15|5256.15|0
1628769130000|2021-08-12 11:52:10|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|0
1628769140000|2021-08-12 11:52:20|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|5256.63|0
1628769150000|2021-08-12 11:52:30|5257.06|5257.06|5255.62|5255.62|5257.06|5257.06|5255.41|5255.41|0
1628769160000|2021-08-12 11:52:40|5255.33|5255.33|5255.79|5255.79|5255.79|5255.79|5255.33|5255.33|0
1628769170000|2021-08-12 11:52:50|5255.57|5255.57|5254.85|5254.85|5255.57|5255.57|5254.85|5254.85|0
1628769210000|2021-08-12 11:53:30|5255.09|5255.09|5254.8|5254.8|5255.09|5255.09|5254.8|5254.8|0
1628769230000|2021-08-12 11:53:50|5255.09|5255.09|5255.09|5255.09|5255.09|5255.09|5255.09|5255.09|0
1628769250000|2021-08-12 11:54:10|5255.05|5255.05|5255.05|5255.05|5255.05|5255.05|5255.05|5255.05|0
1628769260000|2021-08-12 11:54:20|5255.1|5255.1|5255.1|5255.1|5255.1|5255.1|5255.1|5255.1|0
1628769270000|2021-08-12 11:54:30|5255.31|5255.31|5255.53|5255.53|5255.53|5255.53|5255.31|5255.31|0
1628769280000|2021-08-12 11:54:40|5255.24|5255.24|5255.82|5255.82|5255.82|5255.82|5255.24|5255.24|0
1628769290000|2021-08-12 11:54:50|5255.68|5255.68|5257.07|5257.07|5257.07|5257.07|5255.44|5255.44|0
1628769310000|2021-08-12 11:55:10|5257.28|5257.28|5257.52|5257.52|5257.52|5257.52|5257.28|5257.28|0
1628769320000|2021-08-12 11:55:20|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|5257.56|0
1628769340000|2021-08-12 11:55:40|5257.35|5257.35|5256.87|5256.87|5257.35|5257.35|5256.87|5256.87|0
1628769360000|2021-08-12 11:56:00|5257.11|5257.11|5258.96|5258.96|5258.96|5258.96|5257.11|5257.11|0
1628769370000|2021-08-12 11:56:10|5258.67|5258.67|5259.39|5259.39|5259.39|5259.39|5258.67|5258.67|0
1628769380000|2021-08-12 11:56:20|5259.4|5259.4|5259.1|5259.1|5259.4|5259.4|5259.1|5259.1|0
1628769390000|2021-08-12 11:56:30|5258.89|5258.89|5257.88|5257.88|5258.89|5258.89|5257.88|5257.88|0
1628769400000|2021-08-12 11:56:40|5257.45|5257.45|5256.82|5256.82|5257.45|5257.45|5256.82|5256.82|0
1628769420000|2021-08-12 11:57:00|5256.61|5256.61|5256.87|5256.87|5256.9|5256.9|5256.61|5256.61|0
1628769430000|2021-08-12 11:57:10|5255.92|5255.92|5255.68|5255.68|5255.92|5255.92|5255.68|5255.68|0
1628769440000|2021-08-12 11:57:20|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|0
1628769450000|2021-08-12 11:57:30|5256.41|5256.41|5256.41|5256.41|5256.41|5256.41|5256.41|5256.41|0
1628769460000|2021-08-12 11:57:40|5257.13|5257.13|5257.13|5257.13|5257.13|5257.13|5257.13|5257.13|0
1628769480000|2021-08-12 11:58:00|5257.42|5257.42|5256.07|5256.07|5257.42|5257.42|5256.07|5256.07|0
1628769520000|2021-08-12 11:58:40|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|0
1628769530000|2021-08-12 11:58:50|5255.93|5255.93|5256.84|5256.84|5256.84|5256.84|5255.93|5255.93|0
1628769550000|2021-08-12 11:59:10|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|5255.64|0
1628769590000|2021-08-12 11:59:50|5255.86|5255.86|5256.15|5256.15|5256.15|5256.15|5255.86|5255.86|0
1628769600000|2021-08-12 12:00:00|5256.36|5256.36|5255.98|5255.98|5257.63|5257.63|5255.98|5255.98|0
1628769630000|2021-08-12 12:00:30|5256.19|5256.19|5256.19|5256.19|5256.19|5256.19|5256.19|5256.19|0
1628769670000|2021-08-12 12:01:10|5256.2|5256.2|5256.44|5256.44|5256.44|5256.44|5256.2|5256.2|0
1628769680000|2021-08-12 12:01:20|5256.87|5256.87|5256.87|5256.87|5256.87|5256.87|5256.87|5256.87|0
1628769700000|2021-08-12 12:01:40|5256.65|5256.65|5256.44|5256.44|5256.65|5256.65|5256.44|5256.44|0
1628769730000|2021-08-12 12:02:10|5256.22|5256.22|5257.18|5257.18|5257.18|5257.18|5256.22|5256.22|0
1628769740000|2021-08-12 12:02:20|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|5256.96|0
1628769760000|2021-08-12 12:02:40|5256.49|5256.49|5258.46|5258.46|5258.46|5258.46|5256.49|5256.49|0
1628769770000|2021-08-12 12:02:50|5258.48|5258.48|5258.49|5258.49|5258.49|5258.49|5258.48|5258.48|0
1628769780000|2021-08-12 12:03:00|5258.06|5258.06|5258.06|5258.06|5258.06|5258.06|5258.06|5258.06|0
1628769790000|2021-08-12 12:03:10|5257.77|5257.77|5257.99|5257.99|5257.99|5257.99|5257.77|5257.77|0
1628769800000|2021-08-12 12:03:20|5258.28|5258.28|5258.35|5258.35|5258.35|5258.35|5258.06|5258.06|0
1628769810000|2021-08-12 12:03:30|5258.36|5258.36|5258.36|5258.36|5258.36|5258.36|5258.36|5258.36|0
1628769820000|2021-08-12 12:03:40|5259.03|5259.03|5259.78|5259.78|5260.42|5260.42|5259.03|5259.03|0
1628769830000|2021-08-12 12:03:50|5259.56|5259.56|5259.35|5259.35|5259.56|5259.56|5259.35|5259.35|0
1628769840000|2021-08-12 12:04:00|5259.57|5259.57|5259.29|5259.29|5259.57|5259.57|5259.29|5259.29|0
1628769850000|2021-08-12 12:04:10|5259.53|5259.53|5259.29|5259.29|5259.53|5259.53|5259.29|5259.29|0
1628769870000|2021-08-12 12:04:30|5259|5259|5258.29|5258.29|5259|5259|5258.29|5258.29|0
1628769880000|2021-08-12 12:04:40|5258.32|5258.32|5258.13|5258.13|5258.32|5258.32|5258.1|5258.1|0
1628769890000|2021-08-12 12:04:50|5258.36|5258.36|5258.36|5258.36|5258.36|5258.36|5258.36|5258.36|0
1628769900000|2021-08-12 12:05:00|5257.91|5257.91|5257.61|5257.61|5257.91|5257.91|5257.33|5257.33|0
1628769910000|2021-08-12 12:05:10|5258.04|5258.04|5257.82|5257.82|5258.04|5258.04|5257.82|5257.82|0
1628769930000|2021-08-12 12:05:30|5257.53|5257.53|5256.76|5256.76|5257.53|5257.53|5256.76|5256.76|0
1628769960000|2021-08-12 12:06:00|5256.47|5256.47|5257.24|5257.24|5257.24|5257.24|5256.23|5256.23|0
1628769970000|2021-08-12 12:06:10|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|0
1628769990000|2021-08-12 12:06:30|5256.73|5256.73|5256.81|5256.81|5256.81|5256.81|5256.52|5256.52|0
1628770000000|2021-08-12 12:06:40|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|0
1628770020000|2021-08-12 12:07:00|5255.85|5255.85|5255.85|5255.85|5255.85|5255.85|5255.85|5255.85|0
1628770030000|2021-08-12 12:07:10|5255.57|5255.57|5255.35|5255.35|5255.57|5255.57|5255.35|5255.35|0
1628770080000|2021-08-12 12:08:00|5255.13|5255.13|5255.13|5255.13|5255.13|5255.13|5255.13|5255.13|0
1628770090000|2021-08-12 12:08:10|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|0
1628770100000|2021-08-12 12:08:20|5254.69|5254.69|5255.95|5255.95|5255.95|5255.95|5254.68|5254.68|0
1628770110000|2021-08-12 12:08:30|5256.17|5256.17|5256.18|5256.18|5256.18|5256.18|5256.17|5256.17|0
1628770120000|2021-08-12 12:08:40|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|0
1628770140000|2021-08-12 12:09:00|5257.4|5257.4|5256.6|5256.6|5257.4|5257.4|5256.6|5256.6|0
1628770150000|2021-08-12 12:09:10|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|0
1628770160000|2021-08-12 12:09:20|5256.34|5256.34|5256.34|5256.34|5256.34|5256.34|5256.34|5256.34|0
1628770170000|2021-08-12 12:09:30|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|0
1628770190000|2021-08-12 12:09:50|5257.28|5257.28|5257.06|5257.06|5257.28|5257.28|5257.06|5257.06|0
1628770200000|2021-08-12 12:10:00|5257.28|5257.28|5257.28|5257.28|5257.28|5257.28|5257.28|5257.28|0
1628770220000|2021-08-12 12:10:20|5257.49|5257.49|5257.71|5257.71|5257.71|5257.71|5257.49|5257.49|0
1628770230000|2021-08-12 12:10:30|5258|5258|5258.5|5258.5|5258.5|5258.5|5258|5258|0
1628770280000|2021-08-12 12:11:20|5258.29|5258.29|5258.29|5258.29|5258.29|5258.29|5258.29|5258.29|0
1628770290000|2021-08-12 12:11:30|5258.33|5258.33|5258.37|5258.37|5258.37|5258.37|5258.33|5258.33|0
1628770310000|2021-08-12 12:11:50|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|0
1628770330000|2021-08-12 12:12:10|5258.6|5258.6|5258.6|5258.6|5258.6|5258.6|5258.6|5258.6|0
1628770340000|2021-08-12 12:12:20|5258.31|5258.31|5257.36|5257.36|5258.31|5258.31|5257.36|5257.36|0
1628770350000|2021-08-12 12:12:30|5257.37|5257.37|5257.36|5257.36|5257.37|5257.37|5257.36|5257.36|0
1628770360000|2021-08-12 12:12:40|5257.33|5257.33|5256.75|5256.75|5257.33|5257.33|5256.75|5256.75|0
1628770380000|2021-08-12 12:13:00|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|0
1628770390000|2021-08-12 12:13:10|5256.65|5256.65|5256.54|5256.54|5256.65|5256.65|5256.54|5256.54|0
1628770430000|2021-08-12 12:13:50|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|0
1628770450000|2021-08-12 12:14:10|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|5256.11|0
1628770460000|2021-08-12 12:14:20|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|5256.32|0
1628770500000|2021-08-12 12:15:00|5255.31|5255.31|5253.83|5253.83|5255.31|5255.31|5253.83|5253.83|0
1628770510000|2021-08-12 12:15:10|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|0
1628770520000|2021-08-12 12:15:20|5254.18|5254.18|5253.97|5253.97|5254.18|5254.18|5253.97|5253.97|0
1628770530000|2021-08-12 12:15:30|5254.21|5254.21|5254.42|5254.42|5254.42|5254.42|5254.21|5254.21|0
1628770560000|2021-08-12 12:16:00|5253.99|5253.99|5252.99|5252.99|5253.99|5253.99|5252.99|5252.99|0
1628770600000|2021-08-12 12:16:40|5252.28|5252.28|5251.71|5251.71|5252.28|5252.28|5251.7|5251.7|0
1628770610000|2021-08-12 12:16:50|5251.48|5251.48|5251.48|5251.48|5251.48|5251.48|5251.48|5251.48|0
1628770620000|2021-08-12 12:17:00|5252.05|5252.05|5252.05|5252.05|5252.05|5252.05|5251.76|5251.76|0
1628770630000|2021-08-12 12:17:10|5252.34|5252.34|5252.77|5252.77|5252.77|5252.77|5252.34|5252.34|0
1628770640000|2021-08-12 12:17:20|5252.48|5252.48|5252.2|5252.2|5252.48|5252.48|5251.91|5251.91|0
1628770650000|2021-08-12 12:17:30|5252.48|5252.48|5252.48|5252.48|5252.48|5252.48|5252.48|5252.48|0
1628770680000|2021-08-12 12:18:00|5252.2|5252.2|5249.97|5249.97|5252.2|5252.2|5249.97|5249.97|0
1628770690000|2021-08-12 12:18:10|5249.75|5249.75|5249.75|5249.75|5249.75|5249.75|5249.75|5249.75|0
1628770700000|2021-08-12 12:18:20|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|0
1628770710000|2021-08-12 12:18:30|5250.47|5250.47|5251.45|5251.45|5251.45|5251.45|5250.47|5250.47|0
1628770720000|2021-08-12 12:18:40|5251.16|5251.16|5251.16|5251.16|5251.16|5251.16|5251.16|5251.16|0
1628770730000|2021-08-12 12:18:50|5251.38|5251.38|5251.08|5251.08|5251.38|5251.38|5251.08|5251.08|0
1628770740000|2021-08-12 12:19:00|5251.04|5251.04|5250.61|5250.61|5251.04|5251.04|5250.61|5250.61|0
1628770750000|2021-08-12 12:19:10|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|0
1628770760000|2021-08-12 12:19:20|5251.24|5251.24|5251.24|5251.24|5251.24|5251.24|5251.24|5251.24|0
1628770770000|2021-08-12 12:19:30|5251.27|5251.27|5252.18|5252.18|5252.18|5252.18|5251.24|5251.24|0
1628770780000|2021-08-12 12:19:40|5252.21|5252.21|5252.21|5252.21|5252.21|5252.21|5252.21|5252.21|0
1628770800000|2021-08-12 12:20:00|5252|5252|5252.03|5252.03|5252.03|5252.03|5251.98|5251.98|0
1628770810000|2021-08-12 12:20:10|5252.32|5252.32|5252.32|5252.32|5252.32|5252.32|5252.32|5252.32|0
1628770830000|2021-08-12 12:20:30|5252.03|5252.03|5252.03|5252.03|5252.03|5252.03|5252.03|5252.03|0
1628770850000|2021-08-12 12:20:50|5252.46|5252.46|5252.46|5252.46|5252.46|5252.46|5252.46|5252.46|0
1628770880000|2021-08-12 12:21:20|5252.03|5252.03|5252.03|5252.03|5252.03|5252.03|5252.03|5252.03|0
1628770890000|2021-08-12 12:21:30|5252.05|5252.05|5252.05|5252.05|5252.05|5252.05|5252.05|5252.05|0
1628770900000|2021-08-12 12:21:40|5251.47|5251.47|5251.76|5251.76|5251.76|5251.76|5251.47|5251.47|0
1628770910000|2021-08-12 12:21:50|5251.71|5251.71|5251.73|5251.73|5251.73|5251.73|5251.69|5251.69|0
1628770920000|2021-08-12 12:22:00|5251.25|5251.25|5251.02|5251.02|5251.25|5251.25|5251.02|5251.02|0
1628770930000|2021-08-12 12:22:10|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|5250.99|0
1628770940000|2021-08-12 12:22:20|5250.94|5250.94|5250.66|5250.66|5250.94|5250.94|5250.66|5250.66|0
1628770950000|2021-08-12 12:22:30|5250.37|5250.37|5250.37|5250.37|5250.37|5250.37|5250.37|5250.37|0
1628770980000|2021-08-12 12:23:00|5250.33|5250.33|5249.91|5249.91|5250.37|5250.37|5249.91|5249.91|0
1628770990000|2021-08-12 12:23:10|5250.39|5250.39|5250.39|5250.39|5250.39|5250.39|5250.39|5250.39|0
1628771000000|2021-08-12 12:23:20|5250.89|5250.89|5251.85|5251.85|5251.85|5251.85|5250.89|5250.89|0
1628771010000|2021-08-12 12:23:30|5251.42|5251.42|5250.97|5250.97|5251.42|5251.42|5250.92|5250.92|0
1628771030000|2021-08-12 12:23:50|5251.19|5251.19|5250.9|5250.9|5251.19|5251.19|5250.9|5250.9|0
1628771040000|2021-08-12 12:24:00|5250.61|5250.61|5250.05|5250.05|5250.67|5250.67|5249.95|5249.95|0
1628771050000|2021-08-12 12:24:10|5250.08|5250.08|5250.08|5250.08|5250.08|5250.08|5250.08|5250.08|0
1628771060000|2021-08-12 12:24:20|5250.37|5250.37|5250.37|5250.37|5250.37|5250.37|5250.37|5250.37|0
1628771070000|2021-08-12 12:24:30|5250.08|5250.08|5250.08|5250.08|5250.08|5250.08|5250.08|5250.08|0
1628771080000|2021-08-12 12:24:40|5249.65|5249.65|5249.65|5249.65|5249.65|5249.65|5249.07|5249.07|0
1628771090000|2021-08-12 12:24:50|5249.66|5249.66|5249.03|5249.03|5249.66|5249.66|5248.74|5248.74|0
1628771100000|2021-08-12 12:25:00|5248.6|5248.6|5248.6|5248.6|5248.6|5248.6|5248.6|5248.6|0
1628771110000|2021-08-12 12:25:10|5248.12|5248.12|5248.55|5248.55|5248.55|5248.55|5248.12|5248.12|0
1628771120000|2021-08-12 12:25:20|5248.84|5248.84|5250.27|5250.27|5250.27|5250.27|5248.84|5248.84|0
1628771130000|2021-08-12 12:25:30|5249.8|5249.8|5249.22|5249.22|5249.8|5249.8|5249.22|5249.22|0
1628771160000|2021-08-12 12:26:00|5249.51|5249.51|5249.51|5249.51|5249.51|5249.51|5249.51|5249.51|0
1628771170000|2021-08-12 12:26:10|5250.61|5250.61|5250.61|5250.61|5250.61|5250.61|5250.61|5250.61|0
1628771180000|2021-08-12 12:26:20|5250.9|5250.9|5251.65|5251.65|5251.65|5251.65|5250.9|5250.9|0
1628771210000|2021-08-12 12:26:50|5251.57|5251.57|5251.57|5251.57|5251.57|5251.57|5251.57|5251.57|0
1628771220000|2021-08-12 12:27:00|5251.61|5251.61|5251.08|5251.08|5251.61|5251.61|5251.08|5251.08|0
1628771240000|2021-08-12 12:27:20|5250.79|5250.79|5250.36|5250.36|5250.79|5250.79|5250.36|5250.36|0
1628771280000|2021-08-12 12:28:00|5249.89|5249.89|5249.6|5249.6|5249.89|5249.89|5249.6|5249.6|0
1628771290000|2021-08-12 12:28:10|5249.36|5249.36|5249.65|5249.65|5249.65|5249.65|5249.36|5249.36|0
1628771370000|2021-08-12 12:29:30|5249.43|5249.43|5249.72|5249.72|5249.94|5249.94|5249.43|5249.43|0
1628771380000|2021-08-12 12:29:40|5249.14|5249.14|5249.14|5249.14|5249.14|5249.14|5249.14|5249.14|0
1628771390000|2021-08-12 12:29:50|5248.85|5248.85|5248.85|5248.85|5248.85|5248.85|5248.85|5248.85|0
1628771400000|2021-08-12 12:30:00|5249.14|5249.14|5249.14|5249.14|5249.14|5249.14|5248.47|5248.47|0
1628771410000|2021-08-12 12:30:10|5249.38|5249.38|5250.05|5250.05|5250.05|5250.05|5249.38|5249.38|0
1628771440000|2021-08-12 12:30:40|5250.34|5250.34|5251.55|5251.55|5251.55|5251.55|5250.34|5250.34|0
1628771450000|2021-08-12 12:30:50|5251.07|5251.07|5251.41|5251.41|5251.41|5251.41|5251.07|5251.07|0
1628771460000|2021-08-12 12:31:00|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|0
1628771480000|2021-08-12 12:31:20|5252.17|5252.17|5252.2|5252.2|5252.2|5252.2|5252.17|5252.17|0
1628771490000|2021-08-12 12:31:30|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|0
1628771500000|2021-08-12 12:31:40|5252.5|5252.5|5252.5|5252.5|5252.5|5252.5|5252.5|5252.5|0
1628771510000|2021-08-12 12:31:50|5252.52|5252.52|5252.49|5252.49|5252.52|5252.52|5252.49|5252.49|0
1628771520000|2021-08-12 12:32:00|5252.46|5252.46|5251.54|5251.54|5252.46|5252.46|5251.54|5251.54|0
1628771530000|2021-08-12 12:32:10|5251.83|5251.83|5253.25|5253.25|5253.73|5253.73|5251.83|5251.83|0
1628771540000|2021-08-12 12:32:20|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|5253.54|0
1628771550000|2021-08-12 12:32:30|5252.89|5252.89|5252.89|5252.89|5252.9|5252.9|5252.89|5252.89|0
1628771560000|2021-08-12 12:32:40|5252.94|5252.94|5252.94|5252.94|5252.94|5252.94|5252.94|5252.94|0
1628771570000|2021-08-12 12:32:50|5252.86|5252.86|5253.53|5253.53|5253.53|5253.53|5252.86|5252.86|0
1628771580000|2021-08-12 12:33:00|5252.74|5252.74|5252.26|5252.26|5252.74|5252.74|5252.26|5252.26|0
1628771590000|2021-08-12 12:33:10|5252.28|5252.28|5252.28|5252.28|5252.28|5252.28|5252.28|5252.28|0
1628771600000|2021-08-12 12:33:20|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|5252.56|0
1628771610000|2021-08-12 12:33:30|5252.35|5252.35|5252.35|5252.35|5252.35|5252.35|5252.35|5252.35|0
1628771620000|2021-08-12 12:33:40|5252.11|5252.11|5251.87|5251.87|5252.33|5252.33|5251.87|5251.87|0
1628771640000|2021-08-12 12:34:00|5251.66|5251.66|5251.15|5251.15|5251.66|5251.66|5251.15|5251.15|0
1628771650000|2021-08-12 12:34:10|5250.91|5250.91|5251.49|5251.49|5251.49|5251.49|5250.91|5250.91|0
1628771670000|2021-08-12 12:34:30|5251.2|5251.2|5250.69|5250.69|5251.2|5251.2|5250.68|5250.68|0
1628771680000|2021-08-12 12:34:40|5250.47|5250.47|5249.73|5249.73|5250.47|5250.47|5249.73|5249.73|0
1628771690000|2021-08-12 12:34:50|5249.67|5249.67|5249.45|5249.45|5249.67|5249.67|5249.38|5249.38|0
1628771710000|2021-08-12 12:35:10|5249.69|5249.69|5250.43|5250.43|5250.43|5250.43|5249.69|5249.69|0
1628771720000|2021-08-12 12:35:20|5250.72|5250.72|5251.66|5251.66|5251.66|5251.66|5250.72|5250.72|0
1628771760000|2021-08-12 12:36:00|5251.15|5251.15|5250.31|5250.31|5251.15|5251.15|5249.88|5249.88|0
1628771780000|2021-08-12 12:36:20|5250.79|5250.79|5251.32|5251.32|5251.32|5251.32|5250.79|5250.79|0
1628771800000|2021-08-12 12:36:40|5251.61|5251.61|5251.61|5251.61|5251.61|5251.61|5251.61|5251.61|0
1628771810000|2021-08-12 12:36:50|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|0
1628771820000|2021-08-12 12:37:00|5251.15|5251.15|5251.37|5251.37|5251.37|5251.37|5251.15|5251.15|0
1628771830000|2021-08-12 12:37:10|5251.38|5251.38|5251.08|5251.08|5251.38|5251.38|5251.08|5251.08|0
1628771840000|2021-08-12 12:37:20|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|0
1628771850000|2021-08-12 12:37:30|5251.87|5251.87|5252.35|5252.35|5252.35|5252.35|5251.87|5251.87|0
1628771860000|2021-08-12 12:37:40|5253.68|5253.68|5253.68|5253.68|5253.68|5253.68|5253.68|5253.68|0
1628771870000|2021-08-12 12:37:50|5253.39|5253.39|5251.28|5251.28|5253.39|5253.39|5251.28|5251.28|0
1628771880000|2021-08-12 12:38:00|5251.33|5251.33|5251.59|5251.59|5251.62|5251.62|5251.33|5251.33|0
1628771890000|2021-08-12 12:38:10|5251.62|5251.62|5252.32|5252.32|5252.32|5252.32|5251.62|5251.62|0
1628771900000|2021-08-12 12:38:20|5252.08|5252.08|5252.9|5252.9|5253.19|5253.19|5251.86|5251.86|0
1628771920000|2021-08-12 12:38:40|5253.11|5253.11|5253.12|5253.12|5253.12|5253.12|5253.11|5253.11|0
1628771930000|2021-08-12 12:38:50|5252.91|5252.91|5252.91|5252.91|5252.91|5252.91|5252.91|5252.91|0
1628771940000|2021-08-12 12:39:00|5252.43|5252.43|5252.43|5252.43|5252.91|5252.91|5252.43|5252.43|0
1628771960000|2021-08-12 12:39:20|5252.65|5252.65|5252.57|5252.57|5252.65|5252.65|5252.57|5252.57|0
1628771970000|2021-08-12 12:39:30|5252.28|5252.28|5252.28|5252.28|5252.28|5252.28|5252.28|5252.28|0
1628772000000|2021-08-12 12:40:00|5252.25|5252.25|5252.27|5252.27|5252.27|5252.27|5252.25|5252.25|0
1628772010000|2021-08-12 12:40:10|5251.98|5251.98|5251.47|5251.47|5251.98|5251.98|5251.47|5251.47|0
1628772040000|2021-08-12 12:40:40|5251.98|5251.98|5251.99|5251.99|5251.99|5251.99|5251.98|5251.98|0
1628772050000|2021-08-12 12:40:50|5252.28|5252.28|5254.09|5254.09|5254.09|5254.09|5252.28|5252.28|0
1628772060000|2021-08-12 12:41:00|5254.1|5254.1|5254.15|5254.15|5254.15|5254.15|5254.1|5254.1|0
1628772070000|2021-08-12 12:41:10|5254.39|5254.39|5254.39|5254.39|5254.39|5254.39|5254.39|5254.39|0
1628772080000|2021-08-12 12:41:20|5254.68|5254.68|5254.89|5254.89|5254.89|5254.89|5254.68|5254.68|0
1628772110000|2021-08-12 12:41:50|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|0
1628772120000|2021-08-12 12:42:00|5256.16|5256.16|5256.19|5256.19|5256.19|5256.19|5256.16|5256.16|0
1628772150000|2021-08-12 12:42:30|5255.95|5255.95|5256.4|5256.4|5256.4|5256.4|5255.95|5255.95|0
1628772160000|2021-08-12 12:42:40|5255.97|5255.97|5255.61|5255.61|5255.97|5255.97|5255.61|5255.61|0
1628772170000|2021-08-12 12:42:50|5254.18|5254.18|5253.48|5253.48|5254.18|5254.18|5253.48|5253.48|0
1628772190000|2021-08-12 12:43:10|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|5253.77|0
1628772200000|2021-08-12 12:43:20|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|0
1628772210000|2021-08-12 12:43:30|5253.6|5253.6|5253.6|5253.6|5253.6|5253.6|5253.6|5253.6|0
1628772220000|2021-08-12 12:43:40|5253.89|5253.89|5254.18|5254.18|5254.18|5254.18|5253.89|5253.89|0
1628772240000|2021-08-12 12:44:00|5254.61|5254.61|5255.32|5255.32|5255.32|5255.32|5254.61|5254.61|0
1628772260000|2021-08-12 12:44:20|5255.85|5255.85|5255.85|5255.85|5255.85|5255.85|5255.85|5255.85|0
1628772270000|2021-08-12 12:44:30|5256.14|5256.14|5256.81|5256.81|5257.1|5257.1|5256.14|5256.14|0
1628772280000|2021-08-12 12:44:40|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|0
1628772290000|2021-08-12 12:44:50|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|5257.07|0
1628772300000|2021-08-12 12:45:00|5256.85|5256.85|5255.2|5255.2|5256.85|5256.85|5255.2|5255.2|0
1628772310000|2021-08-12 12:45:10|5255.42|5255.42|5255.88|5255.88|5255.89|5255.89|5255.42|5255.42|0
1628772320000|2021-08-12 12:45:20|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|0
1628772330000|2021-08-12 12:45:30|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|0
1628772340000|2021-08-12 12:45:40|5255.71|5255.71|5255.71|5255.71|5255.71|5255.71|5255.71|5255.71|0
1628772350000|2021-08-12 12:45:50|5256|5256|5256|5256|5256|5256|5256|5256|0
1628772360000|2021-08-12 12:46:00|5256.03|5256.03|5255.43|5255.43|5256.24|5256.24|5255.43|5255.43|0
1628772370000|2021-08-12 12:46:10|5255.21|5255.21|5255.92|5255.92|5255.92|5255.92|5255.21|5255.21|0
1628772380000|2021-08-12 12:46:20|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|5255.94|0
1628772390000|2021-08-12 12:46:30|5255.7|5255.7|5255.96|5255.96|5255.96|5255.96|5255.67|5255.67|0
1628772410000|2021-08-12 12:46:50|5255.97|5255.97|5256.4|5256.4|5256.4|5256.4|5255.97|5255.97|0
1628772420000|2021-08-12 12:47:00|5256.19|5256.19|5255.15|5255.15|5256.19|5256.19|5255.15|5255.15|0
1628772440000|2021-08-12 12:47:20|5254.46|5254.46|5254.92|5254.92|5254.92|5254.92|5254.46|5254.46|0
1628772450000|2021-08-12 12:47:30|5255.15|5255.15|5255.15|5255.15|5255.15|5255.15|5255.15|5255.15|0
1628772460000|2021-08-12 12:47:40|5254.92|5254.92|5254.13|5254.13|5254.92|5254.92|5253.63|5253.63|0
1628772490000|2021-08-12 12:48:10|5254.1|5254.1|5254.16|5254.16|5254.16|5254.16|5254.09|5254.09|0
1628772510000|2021-08-12 12:48:30|5254.45|5254.45|5253.92|5253.92|5254.45|5254.45|5253.7|5253.7|0
1628772530000|2021-08-12 12:48:50|5254.16|5254.16|5255.18|5255.18|5255.18|5255.18|5254.16|5254.16|0
1628772540000|2021-08-12 12:49:00|5254.94|5254.94|5255.09|5255.09|5255.3|5255.3|5254.72|5254.72|0
1628772570000|2021-08-12 12:49:30|5254.87|5254.87|5254.87|5254.87|5254.87|5254.87|5254.87|5254.87|0
1628772580000|2021-08-12 12:49:40|5254.91|5254.91|5254.66|5254.66|5254.95|5254.95|5254.66|5254.66|0
1628772590000|2021-08-12 12:49:50|5254.67|5254.67|5254.67|5254.67|5254.67|5254.67|5254.67|5254.67|0
1628772600000|2021-08-12 12:50:00|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|0
1628772610000|2021-08-12 12:50:10|5254.47|5254.47|5253.7|5253.7|5254.47|5254.47|5253.7|5253.7|0
1628772630000|2021-08-12 12:50:30|5253.27|5253.27|5253.29|5253.29|5253.29|5253.29|5253.27|5253.27|0
1628772640000|2021-08-12 12:50:40|5253.58|5253.58|5254.32|5254.32|5254.56|5254.56|5253.58|5253.58|0
1628772650000|2021-08-12 12:50:50|5254.33|5254.33|5254.7|5254.7|5254.7|5254.7|5254.33|5254.33|0
1628772670000|2021-08-12 12:51:10|5255.28|5255.28|5255.85|5255.85|5255.85|5255.85|5254.99|5254.99|0
1628772700000|2021-08-12 12:51:40|5255.76|5255.76|5254.76|5254.76|5256|5256|5254.76|5254.76|0
1628772720000|2021-08-12 12:52:00|5254.79|5254.79|5253.52|5253.52|5254.79|5254.79|5253.52|5253.52|0
1628772730000|2021-08-12 12:52:10|5253.51|5253.51|5253.3|5253.3|5253.54|5253.54|5253.3|5253.3|0
1628772740000|2021-08-12 12:52:20|5253.27|5253.27|5253.03|5253.03|5253.27|5253.27|5253.03|5253.03|0
1628772750000|2021-08-12 12:52:30|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|0
1628772770000|2021-08-12 12:52:50|5253.23|5253.23|5253.52|5253.52|5253.52|5253.52|5253.23|5253.23|0
1628772780000|2021-08-12 12:53:00|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|0
1628772790000|2021-08-12 12:53:10|5253.52|5253.52|5253.31|5253.31|5253.52|5253.52|5253.31|5253.31|0
1628772810000|2021-08-12 12:53:30|5253.02|5253.02|5253.02|5253.02|5253.02|5253.02|5253.02|5253.02|0
1628772860000|2021-08-12 12:54:20|5252.73|5252.73|5252.73|5252.73|5252.73|5252.73|5252.73|5252.73|0
1628772870000|2021-08-12 12:54:30|5253.02|5253.02|5253.55|5253.55|5253.55|5253.55|5253.02|5253.02|0
1628772890000|2021-08-12 12:54:50|5254.02|5254.02|5254.96|5254.96|5254.96|5254.96|5254.02|5254.02|0
1628772920000|2021-08-12 12:55:20|5254.74|5254.74|5254.53|5254.53|5254.74|5254.74|5254.53|5254.53|0
1628772930000|2021-08-12 12:55:30|5253.95|5253.95|5254.39|5254.39|5254.39|5254.39|5253.91|5253.91|0
1628772950000|2021-08-12 12:55:50|5254.96|5254.96|5254.96|5254.96|5254.96|5254.96|5254.96|5254.96|0
1628772980000|2021-08-12 12:56:20|5255.44|5255.44|5255.85|5255.85|5256.09|5256.09|5255.44|5255.44|0
1628773000000|2021-08-12 12:56:40|5255.79|5255.79|5255.79|5255.79|5255.79|5255.79|5255.79|5255.79|0
1628773020000|2021-08-12 12:57:00|5256.08|5256.08|5256.14|5256.14|5256.14|5256.14|5256.08|5256.08|0
1628773030000|2021-08-12 12:57:10|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|0
1628773060000|2021-08-12 12:57:40|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|0
1628773090000|2021-08-12 12:58:10|5256.29|5256.29|5256.29|5256.29|5256.29|5256.29|5256.29|5256.29|0
1628773100000|2021-08-12 12:58:20|5256.27|5256.27|5256.25|5256.25|5256.27|5256.27|5256.25|5256.25|0
1628773160000|2021-08-12 12:59:20|5255.97|5255.97|5256.25|5256.25|5256.25|5256.25|5255.97|5255.97|0
1628773170000|2021-08-12 12:59:30|5256.04|5256.04|5255.82|5255.82|5256.04|5256.04|5255.82|5255.82|0
1628773180000|2021-08-12 12:59:40|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|5255.77|0
1628773190000|2021-08-12 12:59:50|5255.29|5255.29|5255.58|5255.58|5255.58|5255.58|5255.29|5255.29|0
1628773200000|2021-08-12 13:00:00|5255.82|5255.82|5254.54|5254.54|5255.82|5255.82|5254.21|5254.21|0
1628773210000|2021-08-12 13:00:10|5254.33|5254.33|5254.06|5254.06|5254.35|5254.35|5254.06|5254.06|0
1628773220000|2021-08-12 13:00:20|5254.28|5254.28|5257.93|5257.93|5257.93|5257.93|5254.28|5254.28|0
1628773230000|2021-08-12 13:00:30|5258.14|5258.14|5257.33|5257.33|5258.14|5258.14|5257.33|5257.33|0
1628773240000|2021-08-12 13:00:40|5257.61|5257.61|5257.56|5257.56|5257.61|5257.61|5257.33|5257.33|0
1628773260000|2021-08-12 13:01:00|5257.27|5257.27|5256.13|5256.13|5257.27|5257.27|5256.13|5256.13|0
1628773290000|2021-08-12 13:01:30|5255.89|5255.89|5255.89|5255.89|5255.89|5255.89|5255.89|5255.89|0
1628773300000|2021-08-12 13:01:40|5255.93|5255.93|5256.16|5256.16|5256.16|5256.16|5255.69|5255.69|0
1628773320000|2021-08-12 13:02:00|5256.12|5256.12|5255.06|5255.06|5256.12|5256.12|5255.06|5255.06|0
1628773330000|2021-08-12 13:02:10|5255.35|5255.35|5254.1|5254.1|5255.59|5255.59|5254.1|5254.1|0
1628773350000|2021-08-12 13:02:30|5254.53|5254.53|5255.3|5255.3|5255.3|5255.3|5254.53|5254.53|0
1628773380000|2021-08-12 13:03:00|5255.59|5255.59|5255.35|5255.35|5255.59|5255.59|5255.35|5255.35|0
1628773410000|2021-08-12 13:03:30|5255.59|5255.59|5255.87|5255.87|5255.87|5255.87|5255.59|5255.59|0
1628773430000|2021-08-12 13:03:50|5255.59|5255.59|5255.87|5255.87|5255.87|5255.87|5255.59|5255.59|0
1628773440000|2021-08-12 13:04:00|5255.64|5255.64|5253.43|5253.43|5255.64|5255.64|5253.43|5253.43|0
1628773450000|2021-08-12 13:04:10|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|5253.67|0
1628773460000|2021-08-12 13:04:20|5253.6|5253.6|5254.36|5254.36|5254.36|5254.36|5253.6|5253.6|0
1628773470000|2021-08-12 13:04:30|5254.57|5254.57|5254.57|5254.57|5254.57|5254.57|5254.57|5254.57|0
1628773480000|2021-08-12 13:04:40|5255.15|5255.15|5256.37|5256.37|5256.37|5256.37|5255.15|5255.15|0
1628773490000|2021-08-12 13:04:50|5256.59|5256.59|5256.59|5256.59|5256.59|5256.59|5256.59|5256.59|0
1628773500000|2021-08-12 13:05:00|5255.94|5255.94|5254.6|5254.6|5255.94|5255.94|5254.6|5254.6|0
1628773530000|2021-08-12 13:05:30|5254.61|5254.61|5255.9|5255.9|5255.9|5255.9|5254.61|5254.61|0
1628773540000|2021-08-12 13:05:40|5256.62|5256.62|5256.64|5256.64|5256.64|5256.64|5256.62|5256.62|0
1628773550000|2021-08-12 13:05:50|5256.62|5256.62|5256.77|5256.77|5256.77|5256.77|5256.56|5256.56|0
1628773560000|2021-08-12 13:06:00|5257.01|5257.01|5257.52|5257.52|5257.52|5257.52|5257.01|5257.01|0
1628773580000|2021-08-12 13:06:20|5257.76|5257.76|5256.67|5256.67|5257.76|5257.76|5256.67|5256.67|0
1628773590000|2021-08-12 13:06:30|5256.45|5256.45|5254.29|5254.29|5256.45|5256.45|5254.29|5254.29|0
1628773600000|2021-08-12 13:06:40|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|0
1628773610000|2021-08-12 13:06:50|5254.75|5254.75|5255.18|5255.18|5255.18|5255.18|5254.75|5254.75|0
1628773620000|2021-08-12 13:07:00|5256.52|5256.52|5256.52|5256.52|5256.52|5256.52|5256.52|5256.52|0
1628773640000|2021-08-12 13:07:20|5256.23|5256.23|5256.02|5256.02|5256.23|5256.23|5256.02|5256.02|0
1628773650000|2021-08-12 13:07:30|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|0
1628773680000|2021-08-12 13:08:00|5255.95|5255.95|5255.44|5255.44|5255.95|5255.95|5255.44|5255.44|0
1628773690000|2021-08-12 13:08:10|5255.47|5255.47|5254.73|5254.73|5255.47|5255.47|5254.73|5254.73|0
1628773700000|2021-08-12 13:08:20|5255.2|5255.2|5254.99|5254.99|5255.2|5255.2|5254.96|5254.96|0
1628773710000|2021-08-12 13:08:30|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|5255.28|0
1628773730000|2021-08-12 13:08:50|5255.5|5255.5|5255.21|5255.21|5255.5|5255.5|5255.21|5255.21|0
1628773740000|2021-08-12 13:09:00|5255.5|5255.5|5256.03|5256.03|5256.03|5256.03|5255.5|5255.5|0
1628773760000|2021-08-12 13:09:20|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|5256.04|0
1628773780000|2021-08-12 13:09:40|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|5256.06|0
1628773790000|2021-08-12 13:09:50|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|0
1628773800000|2021-08-12 13:10:00|5257.29|5257.29|5257.86|5257.86|5258.06|5258.06|5257.29|5257.29|0
1628773810000|2021-08-12 13:10:10|5258.29|5258.29|5258.77|5258.77|5258.77|5258.77|5258.29|5258.29|0
1628773820000|2021-08-12 13:10:20|5258.48|5258.48|5259.06|5259.06|5259.06|5259.06|5258.48|5258.48|0
1628773830000|2021-08-12 13:10:30|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|0
1628773840000|2021-08-12 13:10:40|5259.06|5259.06|5258.34|5258.34|5259.06|5259.06|5258.34|5258.34|0
1628773850000|2021-08-12 13:10:50|5258.63|5258.63|5259.52|5259.52|5259.73|5259.73|5258.63|5258.63|0
1628773860000|2021-08-12 13:11:00|5259.23|5259.23|5258.59|5258.59|5259.31|5259.31|5258.59|5258.59|0
1628773870000|2021-08-12 13:11:10|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|0
1628773880000|2021-08-12 13:11:20|5258.41|5258.41|5258.2|5258.2|5258.41|5258.41|5258.2|5258.2|0
1628773890000|2021-08-12 13:11:30|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|0
1628773900000|2021-08-12 13:11:40|5258.15|5258.15|5258.15|5258.15|5258.44|5258.44|5258.15|5258.15|0
1628773920000|2021-08-12 13:12:00|5257.91|5257.91|5257.91|5257.91|5257.91|5257.91|5257.91|5257.91|0
1628773930000|2021-08-12 13:12:10|5257.92|5257.92|5257.92|5257.92|5257.92|5257.92|5257.92|5257.92|0
1628773960000|2021-08-12 13:12:40|5257.68|5257.68|5257.68|5257.68|5257.68|5257.68|5257.68|5257.68|0
1628773970000|2021-08-12 13:12:50|5257.25|5257.25|5257.25|5257.25|5257.25|5257.25|5257.25|5257.25|0
1628773980000|2021-08-12 13:13:00|5256.96|5256.96|5257.68|5257.68|5257.68|5257.68|5256.96|5256.96|0
1628773990000|2021-08-12 13:13:10|5257.44|5257.44|5257.68|5257.68|5257.68|5257.68|5257.44|5257.44|0
1628774020000|2021-08-12 13:13:40|5257.46|5257.46|5257.39|5257.39|5257.46|5257.46|5257.17|5257.17|0
1628774030000|2021-08-12 13:13:50|5256.96|5256.96|5257.68|5257.68|5257.68|5257.68|5256.96|5256.96|0
1628774040000|2021-08-12 13:14:00|5257.64|5257.64|5257.14|5257.14|5257.64|5257.64|5257.14|5257.14|0
1628774050000|2021-08-12 13:14:10|5256.92|5256.92|5256.69|5256.69|5256.92|5256.92|5256.44|5256.44|0
1628774060000|2021-08-12 13:14:20|5256.48|5256.48|5255.72|5255.72|5256.52|5256.52|5255.51|5255.51|0
1628774070000|2021-08-12 13:14:30|5254.36|5254.36|5254.79|5254.79|5254.79|5254.79|5254.36|5254.36|0
1628774080000|2021-08-12 13:14:40|5254.5|5254.5|5253.7|5253.7|5254.5|5254.5|5253.41|5253.41|0
1628774090000|2021-08-12 13:14:50|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|0
1628774100000|2021-08-12 13:15:00|5254.15|5254.15|5254.41|5254.41|5254.41|5254.41|5254.15|5254.15|0
1628774110000|2021-08-12 13:15:10|5254.7|5254.7|5254.7|5254.7|5254.7|5254.7|5254.7|5254.7|0
1628774120000|2021-08-12 13:15:20|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|0
1628774130000|2021-08-12 13:15:30|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|0
1628774160000|2021-08-12 13:16:00|5254.25|5254.25|5254.49|5254.49|5254.49|5254.49|5254.25|5254.25|0
1628774170000|2021-08-12 13:16:10|5254.7|5254.7|5255.13|5255.13|5255.13|5255.13|5254.7|5254.7|0
1628774180000|2021-08-12 13:16:20|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|0
1628774200000|2021-08-12 13:16:40|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|5255.61|0
1628774210000|2021-08-12 13:16:50|5255.62|5255.62|5257.11|5257.11|5257.11|5257.11|5255.62|5255.62|0
1628774220000|2021-08-12 13:17:00|5257.15|5257.15|5256.5|5256.5|5257.15|5257.15|5256.5|5256.5|0
1628774240000|2021-08-12 13:17:20|5255.59|5255.59|5255.59|5255.59|5255.59|5255.59|5255.59|5255.59|0
1628774250000|2021-08-12 13:17:30|5255.88|5255.88|5255.88|5255.88|5255.88|5255.88|5255.88|5255.88|0
1628774270000|2021-08-12 13:17:50|5256.12|5256.12|5256.55|5256.55|5256.55|5256.55|5256.12|5256.12|0
1628774280000|2021-08-12 13:18:00|5256.79|5256.79|5256.79|5256.79|5256.79|5256.79|5256.79|5256.79|0
1628774290000|2021-08-12 13:18:10|5257.01|5257.01|5256.79|5256.79|5257.01|5257.01|5256.5|5256.5|0
1628774300000|2021-08-12 13:18:20|5255.88|5255.88|5255.78|5255.78|5255.88|5255.88|5255.57|5255.57|0
1628774340000|2021-08-12 13:19:00|5255.2|5255.2|5255.2|5255.2|5255.2|5255.2|5255.2|5255.2|0
1628774350000|2021-08-12 13:19:10|5254.77|5254.77|5254.73|5254.73|5254.77|5254.77|5254.73|5254.73|0
1628774360000|2021-08-12 13:19:20|5254.49|5254.49|5254.7|5254.7|5254.7|5254.7|5254.49|5254.49|0
1628774370000|2021-08-12 13:19:30|5254.66|5254.66|5254.64|5254.64|5254.66|5254.66|5254.64|5254.64|0
1628774380000|2021-08-12 13:19:40|5254.93|5254.93|5254.14|5254.14|5254.93|5254.93|5254.14|5254.14|0
1628774390000|2021-08-12 13:19:50|5253.37|5253.37|5253.83|5253.83|5253.83|5253.83|5253.37|5253.37|0
1628774400000|2021-08-12 13:20:00|5254.06|5254.06|5254.49|5254.49|5254.49|5254.49|5253.85|5253.85|0
1628774410000|2021-08-12 13:20:10|5254.73|5254.73|5254.73|5254.73|5254.73|5254.73|5254.73|5254.73|0
1628774420000|2021-08-12 13:20:20|5254.95|5254.95|5255.24|5255.24|5255.24|5255.24|5254.95|5254.95|0
1628774450000|2021-08-12 13:20:50|5255.2|5255.2|5255.25|5255.25|5255.25|5255.25|5255.2|5255.2|0
1628774470000|2021-08-12 13:21:10|5254.96|5254.96|5255.66|5255.66|5255.66|5255.66|5254.96|5254.96|0
1628774490000|2021-08-12 13:21:30|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|0
1628774510000|2021-08-12 13:21:50|5255.16|5255.16|5254.92|5254.92|5255.16|5255.16|5254.92|5254.92|0
1628774520000|2021-08-12 13:22:00|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|0
1628774530000|2021-08-12 13:22:10|5254.5|5254.5|5254.93|5254.93|5254.93|5254.93|5254.5|5254.5|0
1628774540000|2021-08-12 13:22:20|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|0
1628774560000|2021-08-12 13:22:40|5255.96|5255.96|5256.42|5256.42|5256.42|5256.42|5255.96|5255.96|0
1628774570000|2021-08-12 13:22:50|5255.91|5255.91|5255.91|5255.91|5255.91|5255.91|5255.91|5255.91|0
1628774580000|2021-08-12 13:23:00|5255.44|5255.44|5254.69|5254.69|5255.44|5255.44|5254.69|5254.69|0
1628774590000|2021-08-12 13:23:10|5254.64|5254.64|5254.35|5254.35|5254.64|5254.64|5254.35|5254.35|0
1628774620000|2021-08-12 13:23:40|5253.92|5253.92|5254.87|5254.87|5254.87|5254.87|5253.92|5253.92|0
1628774630000|2021-08-12 13:23:50|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|0
1628774640000|2021-08-12 13:24:00|5255.09|5255.09|5253.35|5253.35|5255.09|5255.09|5253.35|5253.35|0
1628774650000|2021-08-12 13:24:10|5253.06|5253.06|5252.95|5252.95|5253.06|5253.06|5252.95|5252.95|0
1628774660000|2021-08-12 13:24:20|5252.77|5252.77|5252.98|5252.98|5253.2|5253.2|5252.77|5252.77|0
1628774670000|2021-08-12 13:24:30|5253.2|5253.2|5252.98|5252.98|5253.41|5253.41|5252.98|5252.98|0
1628774700000|2021-08-12 13:25:00|5253.2|5253.2|5253.5|5253.5|5253.5|5253.5|5253.2|5253.2|0
1628774710000|2021-08-12 13:25:10|5253.72|5253.72|5253.95|5253.95|5253.95|5253.95|5253.72|5253.72|0
1628774730000|2021-08-12 13:25:30|5254|5254|5254.05|5254.05|5254.05|5254.05|5254|5254|0
1628774740000|2021-08-12 13:25:40|5254.29|5254.29|5254.29|5254.29|5254.29|5254.29|5254.29|5254.29|0
1628774750000|2021-08-12 13:25:50|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|0
1628774760000|2021-08-12 13:26:00|5254.29|5254.29|5254.29|5254.29|5254.29|5254.29|5254.29|5254.29|0
1628774770000|2021-08-12 13:26:10|5254.33|5254.33|5254.85|5254.85|5254.85|5254.85|5254.33|5254.33|0
1628774780000|2021-08-12 13:26:20|5254.91|5254.91|5255.42|5255.42|5255.92|5255.92|5254.91|5254.91|0
1628774790000|2021-08-12 13:26:30|5255.63|5255.63|5255.64|5255.64|5255.64|5255.64|5255.63|5255.63|0
1628774800000|2021-08-12 13:26:40|5255.42|5255.42|5254.84|5254.84|5255.42|5255.42|5254.84|5254.84|0
1628774810000|2021-08-12 13:26:50|5255.1|5255.1|5255.56|5255.56|5255.77|5255.77|5255.1|5255.1|0
1628774820000|2021-08-12 13:27:00|5255.34|5255.34|5255.34|5255.34|5255.34|5255.34|5255.34|5255.34|0
1628774830000|2021-08-12 13:27:10|5255.13|5255.13|5255.13|5255.13|5255.13|5255.13|5255.13|5255.13|0
1628774850000|2021-08-12 13:27:30|5254.89|5254.89|5254.14|5254.14|5254.89|5254.89|5254.14|5254.14|0
1628774880000|2021-08-12 13:28:00|5254.72|5254.72|5256.45|5256.45|5256.45|5256.45|5254.72|5254.72|0
1628774890000|2021-08-12 13:28:10|5256.93|5256.93|5258.23|5258.23|5258.23|5258.23|5256.93|5256.93|0
1628774900000|2021-08-12 13:28:20|5257.94|5257.94|5257.51|5257.51|5257.94|5257.94|5257.51|5257.51|0
1628774910000|2021-08-12 13:28:30|5257.06|5257.06|5256.84|5256.84|5257.06|5257.06|5256.84|5256.84|0
1628774920000|2021-08-12 13:28:40|5256.55|5256.55|5255.88|5255.88|5256.55|5256.55|5255.88|5255.88|0
1628774930000|2021-08-12 13:28:50|5255.84|5255.84|5255.8|5255.8|5255.84|5255.84|5255.8|5255.8|0
1628774950000|2021-08-12 13:29:10|5256.45|5256.45|5256.38|5256.38|5256.45|5256.45|5256.16|5256.16|0
1628774960000|2021-08-12 13:29:20|5256.67|5256.67|5256.67|5256.67|5256.67|5256.67|5256.67|5256.67|0
1628774970000|2021-08-12 13:29:30|5256.02|5256.02|5258.15|5258.15|5258.15|5258.15|5256.02|5256.02|0
1628774980000|2021-08-12 13:29:40|5257.91|5257.91|5257.4|5257.4|5257.91|5257.91|5257.4|5257.4|0
1628774990000|2021-08-12 13:29:50|5257.16|5257.16|5257.19|5257.19|5257.4|5257.4|5256.8|5256.8|0
1628775000000|2021-08-12 13:30:00|5257.4|5257.4|5251.18|5251.18|5257.52|5257.52|5249.72|5249.72|0
1628775010000|2021-08-12 13:30:10|5250.7|5250.7|5259.98|5259.98|5259.98|5259.98|5250.7|5250.7|0
1628775020000|2021-08-12 13:30:20|5260.63|5260.63|5264.06|5264.06|5264.06|5264.06|5260.05|5260.05|0
1628775030000|2021-08-12 13:30:30|5264.93|5264.93|5267.94|5267.94|5268.87|5268.87|5264.93|5264.93|0
1628775040000|2021-08-12 13:30:40|5267.65|5267.65|5266.25|5266.25|5267.66|5267.66|5265.05|5265.05|0
1628775050000|2021-08-12 13:30:50|5265.53|5265.53|5262.17|5262.17|5265.53|5265.53|5261.95|5261.95|0
1628775060000|2021-08-12 13:31:00|5262.14|5262.14|5261.38|5261.38|5262.14|5262.14|5254.82|5254.82|0
1628775070000|2021-08-12 13:31:10|5260.73|5260.73|5260.79|5260.79|5261.44|5261.44|5260.5|5260.5|0
1628775080000|2021-08-12 13:31:20|5260.5|5260.5|5260.85|5260.85|5261.72|5261.72|5259.41|5259.41|0
1628775090000|2021-08-12 13:31:30|5259.41|5259.41|5261.12|5261.12|5261.34|5261.34|5258.22|5258.22|0
1628775100000|2021-08-12 13:31:40|5261.7|5261.7|5259.82|5259.82|5262.13|5262.13|5259.82|5259.82|0
1628775110000|2021-08-12 13:31:50|5260.11|5260.11|5261.1|5261.1|5261.34|5261.34|5260.11|5260.11|0
1628775120000|2021-08-12 13:32:00|5260.24|5260.24|5261.29|5261.29|5261.29|5261.29|5258.37|5258.37|0
1628775130000|2021-08-12 13:32:10|5260.43|5260.43|5264.04|5264.04|5264.04|5264.04|5260.43|5260.43|0
1628775140000|2021-08-12 13:32:20|5264.25|5264.25|5262.81|5262.81|5264.25|5264.25|5262.81|5262.81|0
1628775150000|2021-08-12 13:32:30|5262.17|5262.17|5262.68|5262.68|5262.81|5262.81|5261.67|5261.67|0
1628775160000|2021-08-12 13:32:40|5263.18|5263.18|5259.26|5259.26|5263.18|5263.18|5259.04|5259.04|0
1628775170000|2021-08-12 13:32:50|5259.47|5259.47|5253.05|5253.05|5259.98|5259.98|5253.05|5253.05|0
1628775180000|2021-08-12 13:33:00|5253.48|5253.48|5254.45|5254.45|5256.87|5256.87|5253.48|5253.48|0
1628775190000|2021-08-12 13:33:10|5254.74|5254.74|5252.69|5252.69|5254.74|5254.74|5252.4|5252.4|0
1628775200000|2021-08-12 13:33:20|5252.65|5252.65|5250.23|5250.23|5252.65|5252.65|5250.23|5250.23|0
1628775210000|2021-08-12 13:33:30|5249.94|5249.94|5250.45|5250.45|5250.74|5250.74|5249.16|5249.16|0
1628775220000|2021-08-12 13:33:40|5250.16|5250.16|5251.03|5251.03|5251.31|5251.31|5250.02|5250.02|0
1628775230000|2021-08-12 13:33:50|5250.55|5250.55|5250.47|5250.47|5250.55|5250.55|5249.32|5249.32|0
1628775240000|2021-08-12 13:34:00|5250.86|5250.86|5251.62|5251.62|5252.05|5252.05|5250.86|5250.86|0
1628775250000|2021-08-12 13:34:10|5252.12|5252.12|5254.27|5254.27|5254.27|5254.27|5251.83|5251.83|0
1628775260000|2021-08-12 13:34:20|5255.32|5255.32|5255.98|5255.98|5255.98|5255.98|5255.32|5255.32|0
1628775270000|2021-08-12 13:34:30|5255.99|5255.99|5257.79|5257.79|5257.79|5257.79|5255.99|5255.99|0
1628775280000|2021-08-12 13:34:40|5259.52|5259.52|5260.65|5260.65|5260.65|5260.65|5259.52|5259.52|0
1628775290000|2021-08-12 13:34:50|5260.93|5260.93|5264.85|5264.85|5264.85|5264.85|5260.93|5260.93|0
1628775300000|2021-08-12 13:35:00|5265.5|5265.5|5265.45|5265.45|5266.53|5266.53|5265.41|5265.41|0
1628775310000|2021-08-12 13:35:10|5265.98|5265.98|5268.47|5268.47|5268.9|5268.9|5265.98|5265.98|0
1628775320000|2021-08-12 13:35:20|5269.33|5269.33|5268.95|5268.95|5270.07|5270.07|5268.95|5268.95|0
1628775330000|2021-08-12 13:35:30|5268.73|5268.73|5267.48|5267.48|5268.8|5268.8|5267.34|5267.34|0
1628775340000|2021-08-12 13:35:40|5267.24|5267.24|5266.01|5266.01|5267.24|5267.24|5265.29|5265.29|0
1628775350000|2021-08-12 13:35:50|5265.72|5265.72|5261.69|5261.69|5266.23|5266.23|5261.69|5261.69|0
1628775360000|2021-08-12 13:36:00|5262.34|5262.34|5264.96|5264.96|5264.96|5264.96|5262.17|5262.17|0
1628775370000|2021-08-12 13:36:10|5266.22|5266.22|5266.64|5266.64|5266.65|5266.65|5266.22|5266.22|0
1628775380000|2021-08-12 13:36:20|5266.62|5266.62|5262.55|5262.55|5266.62|5266.62|5262.55|5262.55|0
1628775390000|2021-08-12 13:36:30|5262.56|5262.56|5259.99|5259.99|5262.56|5262.56|5258.98|5258.98|0
1628775400000|2021-08-12 13:36:40|5260.28|5260.28|5258.65|5258.65|5260.28|5260.28|5258.65|5258.65|0
1628775410000|2021-08-12 13:36:50|5258.36|5258.36|5259.3|5259.3|5259.3|5259.3|5257.21|5257.21|0
1628775420000|2021-08-12 13:37:00|5259.59|5259.59|5259.25|5259.25|5259.59|5259.59|5259.25|5259.25|0
1628775430000|2021-08-12 13:37:10|5258.97|5258.97|5258.15|5258.15|5258.97|5258.97|5258.15|5258.15|0
1628775440000|2021-08-12 13:37:20|5258.44|5258.44|5260.02|5260.02|5260.02|5260.02|5257.86|5257.86|0
1628775450000|2021-08-12 13:37:30|5259.73|5259.73|5257.81|5257.81|5259.73|5259.73|5257.81|5257.81|0
1628775460000|2021-08-12 13:37:40|5257.53|5257.53|5256.25|5256.25|5257.53|5257.53|5255.74|5255.74|0
1628775470000|2021-08-12 13:37:50|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|5255.67|0
1628775480000|2021-08-12 13:38:00|5256.25|5256.25|5256.22|5256.22|5256.7|5256.7|5255.78|5255.78|0
1628775490000|2021-08-12 13:38:10|5255.93|5255.93|5254.2|5254.2|5255.93|5255.93|5254.2|5254.2|0
1628775500000|2021-08-12 13:38:20|5254.49|5254.49|5256.67|5256.67|5256.67|5256.67|5254.49|5254.49|0
1628775510000|2021-08-12 13:38:30|5256.2|5256.2|5255.93|5255.93|5256.2|5256.2|5255.91|5255.91|0
1628775520000|2021-08-12 13:38:40|5255.92|5255.92|5254.9|5254.9|5255.92|5255.92|5253.87|5253.87|0
1628775530000|2021-08-12 13:38:50|5254.61|5254.61|5254.9|5254.9|5254.9|5254.9|5254.61|5254.61|0
1628775540000|2021-08-12 13:39:00|5254.37|5254.37|5253.06|5253.06|5254.37|5254.37|5252.62|5252.62|0
1628775550000|2021-08-12 13:39:10|5252.49|5252.49|5253.66|5253.66|5253.66|5253.66|5252.49|5252.49|0
1628775560000|2021-08-12 13:39:20|5253.95|5253.95|5252.8|5252.8|5254.43|5254.43|5252.8|5252.8|0
1628775570000|2021-08-12 13:39:30|5252.51|5252.51|5252.87|5252.87|5252.87|5252.87|5251.99|5251.99|0
1628775580000|2021-08-12 13:39:40|5253.09|5253.09|5253.38|5253.38|5253.38|5253.38|5253.09|5253.09|0
1628775590000|2021-08-12 13:39:50|5253.67|5253.67|5252.37|5252.37|5253.67|5253.67|5252.08|5252.08|0
1628775600000|2021-08-12 13:40:00|5252.38|5252.38|5258.54|5258.54|5258.54|5258.54|5251.92|5251.92|0
1628775610000|2021-08-12 13:40:10|5258.97|5258.97|5257.67|5257.67|5258.97|5258.97|5257.67|5257.67|0
1628775620000|2021-08-12 13:40:20|5257.38|5257.38|5255.66|5255.66|5257.6|5257.6|5255.66|5255.66|0
1628775630000|2021-08-12 13:40:30|5255.37|5255.37|5254.86|5254.86|5255.37|5255.37|5254.17|5254.17|0
1628775640000|2021-08-12 13:40:40|5255.29|5255.29|5256.25|5256.25|5256.97|5256.97|5255.29|5255.29|0
1628775650000|2021-08-12 13:40:50|5256.54|5256.54|5254.73|5254.73|5257.06|5257.06|5254.73|5254.73|0
1628775660000|2021-08-12 13:41:00|5254.7|5254.7|5254.99|5254.99|5254.99|5254.99|5254.7|5254.7|0
1628775670000|2021-08-12 13:41:10|5254.7|5254.7|5254.52|5254.52|5254.7|5254.7|5253.33|5253.33|0
1628775680000|2021-08-12 13:41:20|5254.23|5254.23|5255.54|5255.54|5255.54|5255.54|5254.23|5254.23|0
1628775690000|2021-08-12 13:41:30|5255.76|5255.76|5255.54|5255.54|5256.19|5256.19|5254.96|5254.96|0
1628775700000|2021-08-12 13:41:40|5255.3|5255.3|5256.05|5256.05|5256.05|5256.05|5255.3|5255.3|0
1628775710000|2021-08-12 13:41:50|5255.54|5255.54|5256.05|5256.05|5256.33|5256.33|5255.54|5255.54|0
1628775720000|2021-08-12 13:42:00|5255.76|5255.76|5259.51|5259.51|5259.51|5259.51|5255.3|5255.3|0
1628775730000|2021-08-12 13:42:10|5259.03|5259.03|5259.06|5259.06|5259.06|5259.06|5259.03|5259.03|0
1628775740000|2021-08-12 13:42:20|5260.07|5260.07|5259.9|5259.9|5260.12|5260.12|5259.9|5259.9|0
1628775750000|2021-08-12 13:42:30|5260.12|5260.12|5259.94|5259.94|5260.15|5260.15|5259.94|5259.94|0
1628775770000|2021-08-12 13:42:50|5259.65|5259.65|5257.3|5257.3|5259.65|5259.65|5257.3|5257.3|0
1628775780000|2021-08-12 13:43:00|5257.01|5257.01|5255.78|5255.78|5257.01|5257.01|5255.2|5255.2|0
1628775790000|2021-08-12 13:43:10|5254.59|5254.59|5254.88|5254.88|5254.88|5254.88|5254.59|5254.59|0
1628775800000|2021-08-12 13:43:20|5255.17|5255.17|5254.88|5254.88|5256.58|5256.58|5254.88|5254.88|0
1628775810000|2021-08-12 13:43:30|5254.84|5254.84|5254.03|5254.03|5254.84|5254.84|5254.03|5254.03|0
1628775820000|2021-08-12 13:43:40|5252.67|5252.67|5251|5251|5252.67|5252.67|5251|5251|0
1628775840000|2021-08-12 13:44:00|5250.71|5250.71|5251.28|5251.28|5251.57|5251.57|5250.71|5250.71|0
1628775850000|2021-08-12 13:44:10|5251|5251|5250.76|5250.76|5251.64|5251.64|5250.76|5250.76|0
1628775860000|2021-08-12 13:44:20|5251.05|5251.05|5250.79|5250.79|5251.05|5251.05|5250.5|5250.5|0
1628775870000|2021-08-12 13:44:30|5250.5|5250.5|5250.5|5250.5|5250.5|5250.5|5250.5|5250.5|0
1628775880000|2021-08-12 13:44:40|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|0
1628775890000|2021-08-12 13:44:50|5249.64|5249.64|5249.04|5249.04|5250.52|5250.52|5249.04|5249.04|0
1628775900000|2021-08-12 13:45:00|5248.75|5248.75|5247.21|5247.21|5248.87|5248.87|5247.21|5247.21|0
1628775910000|2021-08-12 13:45:10|5247.16|5247.16|5245.68|5245.68|5247.16|5247.16|5245.68|5245.68|0
1628775920000|2021-08-12 13:45:20|5245.67|5245.67|5246.07|5246.07|5246.07|5246.07|5245.64|5245.64|0
1628775930000|2021-08-12 13:45:30|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|0
1628775940000|2021-08-12 13:45:40|5246.28|5246.28|5245.56|5245.56|5246.57|5246.57|5244.99|5244.99|0
1628775950000|2021-08-12 13:45:50|5245.27|5245.27|5244.99|5244.99|5245.27|5245.27|5244.99|5244.99|0
1628775960000|2021-08-12 13:46:00|5243.48|5243.48|5243.77|5243.77|5243.77|5243.77|5243.48|5243.48|0
1628775970000|2021-08-12 13:46:10|5244.05|5244.05|5243.02|5243.02|5244.58|5244.58|5242.44|5242.44|0
1628775980000|2021-08-12 13:46:20|5243.52|5243.52|5244.11|5244.11|5244.11|5244.11|5243.52|5243.52|0
1628775990000|2021-08-12 13:46:30|5244.54|5244.54|5245.11|5245.11|5245.41|5245.41|5244.54|5244.54|0
1628776000000|2021-08-12 13:46:40|5245.09|5245.09|5246.75|5246.75|5246.75|5246.75|5244.83|5244.83|0
1628776010000|2021-08-12 13:46:50|5246.46|5246.46|5244.46|5244.46|5246.46|5246.46|5244.46|5244.46|0
1628776020000|2021-08-12 13:47:00|5244.17|5244.17|5243.88|5243.88|5244.17|5244.17|5243.88|5243.88|0
1628776030000|2021-08-12 13:47:10|5243.59|5243.59|5240.43|5240.43|5243.59|5243.59|5240.43|5240.43|0
1628776040000|2021-08-12 13:47:20|5240.87|5240.87|5240.34|5240.34|5240.87|5240.87|5240.34|5240.34|0
1628776050000|2021-08-12 13:47:30|5240.06|5240.06|5240.22|5240.22|5240.25|5240.25|5239.96|5239.96|0
1628776070000|2021-08-12 13:47:50|5240.28|5240.28|5240.67|5240.67|5240.67|5240.67|5239.8|5239.8|0
1628776080000|2021-08-12 13:48:00|5240.96|5240.96|5238.77|5238.77|5240.96|5240.96|5238.63|5238.63|0
1628776090000|2021-08-12 13:48:10|5238.34|5238.34|5236.65|5236.65|5238.34|5238.34|5236.65|5236.65|0
1628776100000|2021-08-12 13:48:20|5236.94|5236.94|5236.07|5236.07|5236.94|5236.94|5236.07|5236.07|0
1628776110000|2021-08-12 13:48:30|5236.94|5236.94|5237.81|5237.81|5237.81|5237.81|5236.94|5236.94|0
1628776120000|2021-08-12 13:48:40|5237.52|5237.52|5238.7|5238.7|5238.7|5238.7|5237.52|5237.52|0
1628776130000|2021-08-12 13:48:50|5239.28|5239.28|5239.24|5239.24|5239.5|5239.5|5239.21|5239.21|0
1628776140000|2021-08-12 13:49:00|5239.67|5239.67|5239.36|5239.36|5239.67|5239.67|5238.54|5238.54|0
1628776150000|2021-08-12 13:49:10|5239.07|5239.07|5238.24|5238.24|5239.07|5239.07|5238.24|5238.24|0
1628776160000|2021-08-12 13:49:20|5238.52|5238.52|5238.52|5238.52|5238.52|5238.52|5238.52|5238.52|0
1628776170000|2021-08-12 13:49:30|5238.24|5238.24|5238.75|5238.75|5239|5239|5238.24|5238.24|0
1628776180000|2021-08-12 13:49:40|5238.46|5238.46|5239.47|5239.47|5239.47|5239.47|5237.86|5237.86|0
1628776190000|2021-08-12 13:49:50|5239.95|5239.95|5240.3|5240.3|5240.59|5240.59|5239.95|5239.95|0
1628776200000|2021-08-12 13:50:00|5240.59|5240.59|5240.88|5240.88|5240.88|5240.88|5240.27|5240.27|0
1628776210000|2021-08-12 13:50:10|5241.09|5241.09|5242.14|5242.14|5242.14|5242.14|5241.09|5241.09|0
1628776220000|2021-08-12 13:50:20|5241.85|5241.85|5239.48|5239.48|5241.85|5241.85|5239.48|5239.48|0
1628776230000|2021-08-12 13:50:30|5238.9|5238.9|5237.37|5237.37|5238.9|5238.9|5237.37|5237.37|0
1628776240000|2021-08-12 13:50:40|5237.08|5237.08|5237.08|5237.08|5237.37|5237.37|5237.08|5237.08|0
1628776250000|2021-08-12 13:50:50|5237.66|5237.66|5237.66|5237.66|5237.66|5237.66|5237.66|5237.66|0
1628776260000|2021-08-12 13:51:00|5237.69|5237.69|5236.97|5236.97|5237.98|5237.98|5236.97|5236.97|0
1628776270000|2021-08-12 13:51:10|5236.39|5236.39|5235.26|5235.26|5236.39|5236.39|5235.26|5235.26|0
1628776280000|2021-08-12 13:51:20|5235.55|5235.55|5234.47|5234.47|5235.55|5235.55|5234.47|5234.47|0
1628776290000|2021-08-12 13:51:30|5233.76|5233.76|5235.06|5235.06|5235.73|5235.73|5233.76|5233.76|0
1628776300000|2021-08-12 13:51:40|5234.48|5234.48|5234.48|5234.48|5234.77|5234.77|5234.26|5234.26|0
1628776310000|2021-08-12 13:51:50|5234.19|5234.19|5234.48|5234.48|5234.48|5234.48|5233.9|5233.9|0
1628776320000|2021-08-12 13:52:00|5234.26|5234.26|5234.69|5234.69|5234.98|5234.98|5233.66|5233.66|0
1628776330000|2021-08-12 13:52:10|5234.46|5234.46|5235.73|5235.73|5235.73|5235.73|5234.46|5234.46|0
1628776340000|2021-08-12 13:52:20|5235.51|5235.51|5235.17|5235.17|5235.51|5235.51|5234.93|5234.93|0
1628776350000|2021-08-12 13:52:30|5235.39|5235.39|5236.2|5236.2|5237.21|5237.21|5235.39|5235.39|0
1628776360000|2021-08-12 13:52:40|5235.7|5235.7|5234.72|5234.72|5235.7|5235.7|5234.43|5234.43|0
1628776370000|2021-08-12 13:52:50|5234.14|5234.14|5233.95|5233.95|5234.72|5234.72|5233.66|5233.66|0
1628776380000|2021-08-12 13:53:00|5234.53|5234.53|5235.72|5235.72|5235.72|5235.72|5234.53|5234.53|0
1628776390000|2021-08-12 13:53:10|5235.71|5235.71|5232.95|5232.95|5235.71|5235.71|5232.95|5232.95|0
1628776400000|2021-08-12 13:53:20|5233.24|5233.24|5234.59|5234.59|5234.59|5234.59|5233.24|5233.24|0
1628776410000|2021-08-12 13:53:30|5234.8|5234.8|5236.98|5236.98|5236.98|5236.98|5234.44|5234.44|0
1628776420000|2021-08-12 13:53:40|5237.75|5237.75|5237.57|5237.57|5238.36|5238.36|5237.35|5237.35|0
1628776430000|2021-08-12 13:53:50|5237.79|5237.79|5238.51|5238.51|5238.51|5238.51|5237.79|5237.79|0
1628776440000|2021-08-12 13:54:00|5238.8|5238.8|5237.21|5237.21|5238.8|5238.8|5237.14|5237.14|0
1628776450000|2021-08-12 13:54:10|5236.35|5236.35|5236|5236|5236.35|5236.35|5236|5236|0
1628776460000|2021-08-12 13:54:20|5235.71|5235.71|5232|5232|5235.71|5235.71|5232|5232|0
1628776470000|2021-08-12 13:54:30|5232.22|5232.22|5231.69|5231.69|5232.22|5232.22|5230.75|5230.75|0
1628776480000|2021-08-12 13:54:40|5231.4|5231.4|5231.4|5231.4|5231.4|5231.4|5231.4|5231.4|0
1628776490000|2021-08-12 13:54:50|5232.21|5232.21|5232.43|5232.43|5232.43|5232.43|5232.21|5232.21|0
1628776500000|2021-08-12 13:55:00|5232.91|5232.91|5234.47|5234.47|5234.47|5234.47|5232.91|5232.91|0
1628776510000|2021-08-12 13:55:10|5234.18|5234.18|5234.93|5234.93|5234.93|5234.93|5234.18|5234.18|0
1628776520000|2021-08-12 13:55:20|5235.22|5235.22|5234.57|5234.57|5236.08|5236.08|5234.57|5234.57|0
1628776530000|2021-08-12 13:55:30|5235.15|5235.15|5234.04|5234.04|5235.72|5235.72|5234.04|5234.04|0
1628776540000|2021-08-12 13:55:40|5234.33|5234.33|5235.05|5235.05|5235.05|5235.05|5234.33|5234.33|0
1628776550000|2021-08-12 13:55:50|5234.47|5234.47|5231.72|5231.72|5234.47|5234.47|5231.72|5231.72|0
1628776560000|2021-08-12 13:56:00|5232.01|5232.01|5231.96|5231.96|5232.59|5232.59|5231.67|5231.67|0
1628776570000|2021-08-12 13:56:10|5231.99|5231.99|5230.41|5230.41|5232.57|5232.57|5230.41|5230.41|0
1628776580000|2021-08-12 13:56:20|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|0
1628776590000|2021-08-12 13:56:30|5230.41|5230.41|5231.74|5231.74|5231.74|5231.74|5230.41|5230.41|0
1628776600000|2021-08-12 13:56:40|5231.95|5231.95|5230.79|5230.79|5231.95|5231.95|5230.79|5230.79|0
1628776610000|2021-08-12 13:56:50|5230.86|5230.86|5232.77|5232.77|5232.77|5232.77|5230.79|5230.79|0
1628776620000|2021-08-12 13:57:00|5233.07|5233.07|5236.29|5236.29|5237.09|5237.09|5233.07|5233.07|0
1628776630000|2021-08-12 13:57:10|5236.01|5236.01|5234.49|5234.49|5236.01|5236.01|5234.47|5234.47|0
1628776640000|2021-08-12 13:57:20|5234.2|5234.2|5234.25|5234.25|5234.49|5234.49|5234.18|5234.18|0
1628776650000|2021-08-12 13:57:30|5234.49|5234.49|5234.92|5234.92|5235.36|5235.36|5234.49|5234.49|0
1628776660000|2021-08-12 13:57:40|5234.64|5234.64|5235.36|5235.36|5235.36|5235.36|5234.35|5234.35|0
1628776670000|2021-08-12 13:57:50|5235.07|5235.07|5235.83|5235.83|5235.83|5235.83|5235.07|5235.07|0
1628776680000|2021-08-12 13:58:00|5235.55|5235.55|5233.86|5233.86|5235.55|5235.55|5233.86|5233.86|0
1628776690000|2021-08-12 13:58:10|5232.78|5232.78|5233.59|5233.59|5233.59|5233.59|5232.78|5232.78|0
1628776700000|2021-08-12 13:58:20|5233.01|5233.01|5233.23|5233.23|5233.52|5233.52|5232.72|5232.72|0
1628776710000|2021-08-12 13:58:30|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|5232.8|0
1628776730000|2021-08-12 13:58:50|5233.38|5233.38|5233.32|5233.32|5233.38|5233.38|5233.03|5233.03|0
1628776740000|2021-08-12 13:59:00|5234.61|5234.61|5234.68|5234.68|5234.68|5234.68|5234.61|5234.61|0
1628776750000|2021-08-12 13:59:10|5234.39|5234.39|5234.67|5234.67|5234.68|5234.68|5234.39|5234.39|0
1628776760000|2021-08-12 13:59:20|5234.24|5234.24|5235.32|5235.32|5235.61|5235.61|5234.24|5234.24|0
1628776770000|2021-08-12 13:59:30|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|0
1628776780000|2021-08-12 13:59:40|5236.33|5236.33|5237.64|5237.64|5237.86|5237.86|5236.33|5236.33|0
1628776790000|2021-08-12 13:59:50|5237.43|5237.43|5238.43|5238.43|5238.58|5238.58|5237.43|5237.43|0
1628776800000|2021-08-12 14:00:00|5239.01|5239.01|5240.06|5240.06|5240.06|5240.06|5238.67|5238.67|0
1628776810000|2021-08-12 14:00:10|5239.77|5239.77|5240.88|5240.88|5240.88|5240.88|5239.48|5239.48|0
1628776820000|2021-08-12 14:00:20|5241.12|5241.12|5244.09|5244.09|5244.09|5244.09|5241.12|5241.12|0
1628776830000|2021-08-12 14:00:30|5244.33|5244.33|5243.37|5243.37|5244.33|5244.33|5242.79|5242.79|0
1628776840000|2021-08-12 14:00:40|5242.79|5242.79|5241.9|5241.9|5242.79|5242.79|5241.9|5241.9|0
1628776850000|2021-08-12 14:00:50|5240.09|5240.09|5236.92|5236.92|5240.46|5240.46|5236.92|5236.92|0
1628776860000|2021-08-12 14:01:00|5237.4|5237.4|5239.48|5239.48|5239.75|5239.75|5237.4|5237.4|0
1628776870000|2021-08-12 14:01:10|5239.77|5239.77|5239.75|5239.75|5239.77|5239.77|5239.75|5239.75|0
1628776880000|2021-08-12 14:01:20|5239.46|5239.46|5238.59|5238.59|5239.46|5239.46|5238.59|5238.59|0
1628776890000|2021-08-12 14:01:30|5238.3|5238.3|5238.01|5238.01|5238.3|5238.3|5238.01|5238.01|0
1628776900000|2021-08-12 14:01:40|5237.99|5237.99|5237.27|5237.27|5237.99|5237.99|5236.98|5236.98|0
1628776910000|2021-08-12 14:01:50|5237.55|5237.55|5237.58|5237.58|5238.16|5238.16|5237.08|5237.08|0
1628776920000|2021-08-12 14:02:00|5238.16|5238.16|5237.43|5237.43|5238.16|5238.16|5237.14|5237.14|0
1628776930000|2021-08-12 14:02:10|5237.14|5237.14|5236.85|5236.85|5237.43|5237.43|5236.85|5236.85|0
1628776940000|2021-08-12 14:02:20|5237.14|5237.14|5239.08|5239.08|5239.08|5239.08|5236.85|5236.85|0
1628776950000|2021-08-12 14:02:30|5239.65|5239.65|5238.79|5238.79|5239.65|5239.65|5238.79|5238.79|0
1628776960000|2021-08-12 14:02:40|5238.5|5238.5|5239.84|5239.84|5239.89|5239.89|5238.5|5238.5|0
1628776970000|2021-08-12 14:02:50|5239.85|5239.85|5239.27|5239.27|5239.85|5239.85|5239.27|5239.27|0
1628776980000|2021-08-12 14:03:00|5238.79|5238.79|5244.27|5244.27|5244.73|5244.73|5238.79|5238.79|0
1628776990000|2021-08-12 14:03:10|5244.85|5244.85|5244.85|5244.85|5244.85|5244.85|5244.85|5244.85|0
1628777000000|2021-08-12 14:03:20|5245.14|5245.14|5246.25|5246.25|5246.54|5246.54|5245.14|5245.14|0
1628777010000|2021-08-12 14:03:30|5246.02|5246.02|5244.53|5244.53|5246.02|5246.02|5244.24|5244.24|0
1628777020000|2021-08-12 14:03:40|5244.24|5244.24|5245.47|5245.47|5245.47|5245.47|5244.24|5244.24|0
1628777030000|2021-08-12 14:03:50|5245.36|5245.36|5245.36|5245.36|5245.36|5245.36|5245.36|5245.36|0
1628777040000|2021-08-12 14:04:00|5245.15|5245.15|5244.43|5244.43|5245.15|5245.15|5244.43|5244.43|0
1628777050000|2021-08-12 14:04:10|5245.01|5245.01|5244.77|5244.77|5245.01|5245.01|5244.77|5244.77|0
1628777060000|2021-08-12 14:04:20|5244.53|5244.53|5245.68|5245.68|5245.68|5245.68|5244.53|5244.53|0
1628777070000|2021-08-12 14:04:30|5245.67|5245.67|5245.96|5245.96|5245.96|5245.96|5245.67|5245.67|0
1628777080000|2021-08-12 14:04:40|5246.53|5246.53|5247.01|5247.01|5247.01|5247.01|5245.96|5245.96|0
1628777090000|2021-08-12 14:04:50|5245.93|5245.93|5246.35|5246.35|5246.35|5246.35|5245.87|5245.87|0
1628777100000|2021-08-12 14:05:00|5246.93|5246.93|5247.07|5247.07|5247.07|5247.07|5246.64|5246.64|0
1628777110000|2021-08-12 14:05:10|5246.78|5246.78|5244.87|5244.87|5246.99|5246.99|5244.87|5244.87|0
1628777120000|2021-08-12 14:05:20|5243.51|5243.51|5241.8|5241.8|5243.51|5243.51|5241.75|5241.75|0
1628777130000|2021-08-12 14:05:30|5242.09|5242.09|5241.56|5241.56|5242.09|5242.09|5241.56|5241.56|0
1628777140000|2021-08-12 14:05:40|5242.14|5242.14|5242.57|5242.57|5242.57|5242.57|5242.14|5242.14|0
1628777150000|2021-08-12 14:05:50|5243|5243|5242.42|5242.42|5243|5243|5242.42|5242.42|0
1628777160000|2021-08-12 14:06:00|5242.13|5242.13|5240.21|5240.21|5242.13|5242.13|5240.21|5240.21|0
1628777170000|2021-08-12 14:06:10|5239.97|5239.97|5239.84|5239.84|5239.97|5239.97|5239.84|5239.84|0
1628777180000|2021-08-12 14:06:20|5239.82|5239.82|5239.59|5239.59|5239.82|5239.82|5239.23|5239.23|0
1628777190000|2021-08-12 14:06:30|5239.57|5239.57|5238.58|5238.58|5239.57|5239.57|5238.58|5238.58|0
1628777200000|2021-08-12 14:06:40|5238.29|5238.29|5238|5238|5238.29|5238.29|5237.71|5237.71|0
1628777210000|2021-08-12 14:06:50|5238.29|5238.29|5238.56|5238.56|5238.58|5238.58|5238.29|5238.29|0
1628777220000|2021-08-12 14:07:00|5238.85|5238.85|5239.91|5239.91|5239.91|5239.91|5238.85|5238.85|0
1628777230000|2021-08-12 14:07:10|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|5240.1|0
1628777240000|2021-08-12 14:07:20|5241.18|5241.18|5241.18|5241.18|5241.18|5241.18|5241.18|5241.18|0
1628777270000|2021-08-12 14:07:50|5240.75|5240.75|5240.98|5240.98|5240.98|5240.98|5240.75|5240.75|0
1628777280000|2021-08-12 14:08:00|5240.69|5240.69|5240.69|5240.69|5240.69|5240.69|5240.41|5240.41|0
1628777290000|2021-08-12 14:08:10|5240.98|5240.98|5240.69|5240.69|5240.98|5240.98|5240.69|5240.69|0
1628777300000|2021-08-12 14:08:20|5240.41|5240.41|5239.47|5239.47|5240.41|5240.41|5239.47|5239.47|0
1628777310000|2021-08-12 14:08:30|5239.18|5239.18|5238.36|5238.36|5239.18|5239.18|5238.36|5238.36|0
1628777320000|2021-08-12 14:08:40|5238.15|5238.15|5235.47|5235.47|5238.18|5238.18|5235.44|5235.44|0
1628777340000|2021-08-12 14:09:00|5235.76|5235.76|5235.99|5235.99|5235.99|5235.99|5235.76|5235.76|0
1628777350000|2021-08-12 14:09:10|5235.71|5235.71|5233.69|5233.69|5235.71|5235.71|5233.38|5233.38|0
1628777360000|2021-08-12 14:09:20|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|0
1628777370000|2021-08-12 14:09:30|5233.96|5233.96|5233.7|5233.7|5234.68|5234.68|5233.19|5233.19|0
1628777380000|2021-08-12 14:09:40|5234.68|5234.68|5235.07|5235.07|5235.07|5235.07|5234.68|5234.68|0
1628777390000|2021-08-12 14:09:50|5234.78|5234.78|5234.76|5234.76|5234.78|5234.78|5234.76|5234.76|0
1628777400000|2021-08-12 14:10:00|5235.05|5235.05|5237.08|5237.08|5237.08|5237.08|5235.05|5235.05|0
1628777410000|2021-08-12 14:10:10|5236.5|5236.5|5236.98|5236.98|5236.98|5236.98|5236.28|5236.28|0
1628777420000|2021-08-12 14:10:20|5237.21|5237.21|5236.98|5236.98|5237.21|5237.21|5236.98|5236.98|0
1628777430000|2021-08-12 14:10:30|5236.76|5236.76|5237.53|5237.53|5237.53|5237.53|5236.76|5236.76|0
1628777440000|2021-08-12 14:10:40|5237.24|5237.24|5237.24|5237.24|5237.24|5237.24|5237.24|5237.24|0
1628777450000|2021-08-12 14:10:50|5237.67|5237.67|5237.67|5237.67|5237.67|5237.67|5237.67|5237.67|0
1628777460000|2021-08-12 14:11:00|5237.02|5237.02|5235.85|5235.85|5237.67|5237.67|5235.85|5235.85|0
1628777470000|2021-08-12 14:11:10|5236.32|5236.32|5234.88|5234.88|5236.32|5236.32|5234.88|5234.88|0
1628777480000|2021-08-12 14:11:20|5235.46|5235.46|5234.65|5234.65|5235.46|5235.46|5234.65|5234.65|0
1628777490000|2021-08-12 14:11:30|5234.66|5234.66|5235.19|5235.19|5235.19|5235.19|5234.66|5234.66|0
1628777500000|2021-08-12 14:11:40|5234.95|5234.95|5234.95|5234.95|5234.95|5234.95|5234.95|5234.95|0
1628777510000|2021-08-12 14:11:50|5235.48|5235.48|5234.61|5234.61|5235.48|5235.48|5234.61|5234.61|0
1628777520000|2021-08-12 14:12:00|5233.89|5233.89|5233.6|5233.6|5233.89|5233.89|5233.6|5233.6|0
1628777530000|2021-08-12 14:12:10|5233.31|5233.31|5230.51|5230.51|5233.31|5233.31|5230.51|5230.51|0
1628777550000|2021-08-12 14:12:30|5230.08|5230.08|5230.37|5230.37|5230.37|5230.37|5230.08|5230.08|0
1628777560000|2021-08-12 14:12:40|5230.61|5230.61|5229.62|5229.62|5230.61|5230.61|5229.62|5229.62|0
1628777570000|2021-08-12 14:12:50|5230.68|5230.68|5231.33|5231.33|5232.38|5232.38|5230.68|5230.68|0
1628777580000|2021-08-12 14:13:00|5230.9|5230.9|5230.66|5230.66|5231.47|5231.47|5230.66|5230.66|0
1628777590000|2021-08-12 14:13:10|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|0
1628777600000|2021-08-12 14:13:20|5230.08|5230.08|5230.37|5230.37|5230.66|5230.66|5230.08|5230.08|0
1628777610000|2021-08-12 14:13:30|5230.08|5230.08|5229.62|5229.62|5230.08|5230.08|5229.62|5229.62|0
1628777620000|2021-08-12 14:13:40|5229.12|5229.12|5229.12|5229.12|5229.12|5229.12|5228.83|5228.83|0
1628777630000|2021-08-12 14:13:50|5229.34|5229.34|5231.47|5231.47|5231.47|5231.47|5229.34|5229.34|0
1628777650000|2021-08-12 14:14:10|5231.76|5231.76|5232.04|5232.04|5232.04|5232.04|5231.76|5231.76|0
1628777660000|2021-08-12 14:14:20|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|0
1628777670000|2021-08-12 14:14:30|5231.24|5231.24|5231.22|5231.22|5231.24|5231.24|5231.22|5231.22|0
1628777680000|2021-08-12 14:14:40|5231.17|5231.17|5229.18|5229.18|5231.17|5231.17|5229.18|5229.18|0
1628777690000|2021-08-12 14:14:50|5228.89|5228.89|5231.15|5231.15|5232.32|5232.32|5228.89|5228.89|0
1628777700000|2021-08-12 14:15:00|5233.93|5233.93|5233.07|5233.07|5233.93|5233.93|5233.07|5233.07|0
1628777710000|2021-08-12 14:15:10|5233.36|5233.36|5233.36|5233.36|5233.36|5233.36|5233.07|5233.07|0
1628777720000|2021-08-12 14:15:20|5233.42|5233.42|5234.78|5234.78|5235.36|5235.36|5233.42|5233.42|0
1628777730000|2021-08-12 14:15:30|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|0
1628777750000|2021-08-12 14:15:50|5234.78|5234.78|5233.59|5233.59|5234.78|5234.78|5233.59|5233.59|0
1628777760000|2021-08-12 14:16:00|5232.7|5232.7|5234.41|5234.41|5234.41|5234.41|5232.66|5232.66|0
1628777770000|2021-08-12 14:16:10|5234.7|5234.7|5233.89|5233.89|5234.7|5234.7|5233.89|5233.89|0
1628777780000|2021-08-12 14:16:20|5233.92|5233.92|5233.29|5233.29|5233.92|5233.92|5233.29|5233.29|0
1628777790000|2021-08-12 14:16:30|5233.05|5233.05|5234.34|5234.34|5234.68|5234.68|5233.05|5233.05|0
1628777800000|2021-08-12 14:16:40|5234.63|5234.63|5233.35|5233.35|5234.63|5234.63|5233.35|5233.35|0
1628777810000|2021-08-12 14:16:50|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.76|5232.76|0
1628777820000|2021-08-12 14:17:00|5232.19|5232.19|5229.58|5229.58|5232.19|5232.19|5229.58|5229.58|0
1628777830000|2021-08-12 14:17:10|5229.56|5229.56|5229.66|5229.66|5229.66|5229.66|5228.75|5228.75|0
1628777840000|2021-08-12 14:17:20|5230.14|5230.14|5231.29|5231.29|5231.29|5231.29|5230.14|5230.14|0
1628777850000|2021-08-12 14:17:30|5231.58|5231.58|5230.84|5230.84|5231.58|5231.58|5230.84|5230.84|0
1628777860000|2021-08-12 14:17:40|5230.55|5230.55|5230.28|5230.28|5230.55|5230.55|5230.26|5230.26|0
1628777870000|2021-08-12 14:17:50|5230.57|5230.57|5229.04|5229.04|5230.57|5230.57|5229.04|5229.04|0
1628777880000|2021-08-12 14:18:00|5229.62|5229.62|5229.69|5229.69|5229.69|5229.69|5229.4|5229.4|0
1628777900000|2021-08-12 14:18:20|5230.41|5230.41|5230.4|5230.4|5230.41|5230.41|5230.39|5230.39|0
1628777910000|2021-08-12 14:18:30|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|0
1628777930000|2021-08-12 14:18:50|5230.15|5230.15|5230.36|5230.36|5230.36|5230.36|5230.15|5230.15|0
1628777940000|2021-08-12 14:19:00|5230.65|5230.65|5230.22|5230.22|5230.65|5230.65|5230.22|5230.22|0
1628777950000|2021-08-12 14:19:10|5230.44|5230.44|5230.41|5230.41|5230.44|5230.44|5230.41|5230.41|0
1628777960000|2021-08-12 14:19:20|5229.71|5229.71|5230.22|5230.22|5230.91|5230.91|5229.71|5229.71|0
1628777970000|2021-08-12 14:19:30|5230.43|5230.43|5228.56|5228.56|5230.43|5230.43|5228.56|5228.56|0
1628777980000|2021-08-12 14:19:40|5228.99|5228.99|5228.42|5228.42|5228.99|5228.99|5228.42|5228.42|0
1628777990000|2021-08-12 14:19:50|5228.13|5228.13|5228.31|5228.31|5228.31|5228.31|5226.55|5226.55|0
1628778000000|2021-08-12 14:20:00|5227.44|5227.44|5225.57|5225.57|5227.44|5227.44|5225.57|5225.57|0
1628778010000|2021-08-12 14:20:10|5225.54|5225.54|5225.73|5225.73|5225.73|5225.73|5225.44|5225.44|0
1628778020000|2021-08-12 14:20:20|5225.7|5225.7|5224.84|5224.84|5225.7|5225.7|5224.84|5224.84|0
1628778030000|2021-08-12 14:20:30|5224.55|5224.55|5224.79|5224.79|5224.79|5224.79|5224.21|5224.21|0
1628778040000|2021-08-12 14:20:40|5224.55|5224.55|5224.55|5224.55|5224.55|5224.55|5224.55|5224.55|0
1628778050000|2021-08-12 14:20:50|5225|5225|5225.51|5225.51|5225.51|5225.51|5225|5225|0
1628778060000|2021-08-12 14:21:00|5225.22|5225.22|5225.22|5225.22|5225.22|5225.22|5225.22|5225.22|0
1628778070000|2021-08-12 14:21:10|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|0
1628778080000|2021-08-12 14:21:20|5224.99|5224.99|5224.99|5224.99|5224.99|5224.99|5224.99|5224.99|0
1628778090000|2021-08-12 14:21:30|5224.78|5224.78|5225.86|5225.86|5225.86|5225.86|5224.78|5224.78|0
1628778100000|2021-08-12 14:21:40|5226.15|5226.15|5227.15|5227.15|5227.16|5227.16|5226.15|5226.15|0
1628778110000|2021-08-12 14:21:50|5227.39|5227.39|5227.39|5227.39|5227.39|5227.39|5227.39|5227.39|0
1628778120000|2021-08-12 14:22:00|5227.68|5227.68|5228.32|5228.32|5228.54|5228.54|5227.68|5227.68|0
1628778140000|2021-08-12 14:22:20|5228.03|5228.03|5228.61|5228.61|5228.9|5228.9|5228.03|5228.03|0
1628778150000|2021-08-12 14:22:30|5228.9|5228.9|5229.12|5229.12|5229.12|5229.12|5228.9|5228.9|0
1628778160000|2021-08-12 14:22:40|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|0
1628778170000|2021-08-12 14:22:50|5229.16|5229.16|5229.24|5229.24|5229.26|5229.26|5229.16|5229.16|0
1628778180000|2021-08-12 14:23:00|5229.47|5229.47|5228.28|5228.28|5229.47|5229.47|5227.7|5227.7|0
1628778190000|2021-08-12 14:23:10|5228.92|5228.92|5228.98|5228.98|5228.98|5228.98|5228.92|5228.92|0
1628778200000|2021-08-12 14:23:20|5228.7|5228.7|5228.71|5228.71|5228.71|5228.71|5228.7|5228.7|0
1628778210000|2021-08-12 14:23:30|5229|5229|5229|5229|5229|5229|5229|5229|0
1628778220000|2021-08-12 14:23:40|5229.29|5229.29|5229.79|5229.79|5229.79|5229.79|5229.29|5229.29|0
1628778230000|2021-08-12 14:23:50|5230.01|5230.01|5231.17|5231.17|5231.17|5231.17|5230.01|5230.01|0
1628778240000|2021-08-12 14:24:00|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|0
1628778250000|2021-08-12 14:24:10|5230.3|5230.3|5230.13|5230.13|5230.37|5230.37|5230.13|5230.13|0
1628778260000|2021-08-12 14:24:20|5229.56|5229.56|5227.86|5227.86|5229.56|5229.56|5227.57|5227.57|0
1628778270000|2021-08-12 14:24:30|5227.87|5227.87|5227.61|5227.61|5227.9|5227.9|5227.61|5227.61|0
1628778290000|2021-08-12 14:24:50|5227.58|5227.58|5229.08|5229.08|5229.37|5229.37|5227.58|5227.58|0
1628778300000|2021-08-12 14:25:00|5228.51|5228.51|5227.21|5227.21|5228.51|5228.51|5227.21|5227.21|0
1628778310000|2021-08-12 14:25:10|5227.45|5227.45|5227.45|5227.45|5227.45|5227.45|5227.45|5227.45|0
1628778320000|2021-08-12 14:25:20|5227.31|5227.31|5227.04|5227.04|5227.33|5227.33|5227.02|5227.02|0
1628778330000|2021-08-12 14:25:30|5227.28|5227.28|5227.01|5227.01|5227.58|5227.58|5227.01|5227.01|0
1628778350000|2021-08-12 14:25:50|5227.3|5227.3|5227.63|5227.63|5227.63|5227.63|5227.3|5227.3|0
1628778370000|2021-08-12 14:26:10|5228.97|5228.97|5229.54|5229.54|5229.54|5229.54|5228.97|5228.97|0
1628778380000|2021-08-12 14:26:20|5229.33|5229.33|5229.52|5229.52|5229.52|5229.52|5229.33|5229.33|0
1628778390000|2021-08-12 14:26:30|5228.76|5228.76|5228.45|5228.45|5228.76|5228.76|5228.45|5228.45|0
1628778400000|2021-08-12 14:26:40|5228.16|5228.16|5228.6|5228.6|5228.6|5228.6|5227.73|5227.73|0
1628778410000|2021-08-12 14:26:50|5228.58|5228.58|5228.32|5228.32|5228.58|5228.58|5227.99|5227.99|0
1628778420000|2021-08-12 14:27:00|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|0
1628778430000|2021-08-12 14:27:10|5228.52|5228.52|5228.5|5228.5|5228.52|5228.52|5228.5|5228.5|0
1628778440000|2021-08-12 14:27:20|5228.93|5228.93|5230.31|5230.31|5230.31|5230.31|5228.46|5228.46|0
1628778450000|2021-08-12 14:27:30|5230.07|5230.07|5230.91|5230.91|5230.91|5230.91|5230.07|5230.07|0
1628778460000|2021-08-12 14:27:40|5231.15|5231.15|5230.86|5230.86|5231.15|5231.15|5230.86|5230.86|0
1628778480000|2021-08-12 14:28:00|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|0
1628778490000|2021-08-12 14:28:10|5231.17|5231.17|5231.65|5231.65|5231.65|5231.65|5231.17|5231.17|0
1628778500000|2021-08-12 14:28:20|5232.05|5232.05|5232.34|5232.34|5232.34|5232.34|5232.05|5232.05|0
1628778510000|2021-08-12 14:28:30|5231.65|5231.65|5231.36|5231.36|5231.65|5231.65|5231.36|5231.36|0
1628778520000|2021-08-12 14:28:40|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|0
1628778540000|2021-08-12 14:29:00|5231.29|5231.29|5232.61|5232.61|5232.87|5232.87|5231.29|5231.29|0
1628778550000|2021-08-12 14:29:10|5232.09|5232.09|5228.93|5228.93|5232.1|5232.1|5228.93|5228.93|0
1628778560000|2021-08-12 14:29:20|5228.5|5228.5|5227.87|5227.87|5228.5|5228.5|5227.86|5227.86|0
1628778570000|2021-08-12 14:29:30|5228.15|5228.15|5228.94|5228.94|5228.94|5228.94|5228.15|5228.15|0
1628778580000|2021-08-12 14:29:40|5228.88|5228.88|5228.86|5228.86|5228.92|5228.92|5228.86|5228.86|0
1628778590000|2021-08-12 14:29:50|5229.51|5229.51|5229.51|5229.51|5229.51|5229.51|5229.51|5229.51|0
1628778600000|2021-08-12 14:30:00|5229.8|5229.8|5229.17|5229.17|5229.8|5229.8|5228.93|5228.93|0
1628778610000|2021-08-12 14:30:10|5229.75|5229.75|5229.46|5229.46|5229.75|5229.75|5229.46|5229.46|0
1628778620000|2021-08-12 14:30:20|5229.17|5229.17|5229.7|5229.7|5229.7|5229.7|5229.17|5229.17|0
1628778630000|2021-08-12 14:30:30|5229.41|5229.41|5229.89|5229.89|5229.89|5229.89|5229.31|5229.31|0
1628778660000|2021-08-12 14:31:00|5229.91|5229.91|5228.21|5228.21|5229.91|5229.91|5228.21|5228.21|0
1628778670000|2021-08-12 14:31:10|5227.78|5227.78|5225.91|5225.91|5227.78|5227.78|5225.91|5225.91|0
1628778680000|2021-08-12 14:31:20|5225.62|5225.62|5224.57|5224.57|5225.62|5225.62|5224.57|5224.57|0
1628778690000|2021-08-12 14:31:30|5224.35|5224.35|5224.31|5224.31|5224.35|5224.35|5224.31|5224.31|0
1628778700000|2021-08-12 14:31:40|5224.89|5224.89|5225.62|5225.62|5225.62|5225.62|5224.89|5224.89|0
1628778710000|2021-08-12 14:31:50|5225.85|5225.85|5226.14|5226.14|5226.14|5226.14|5225.85|5225.85|0
1628778720000|2021-08-12 14:32:00|5225.93|5225.93|5225.68|5225.68|5225.93|5225.93|5225.64|5225.64|0
1628778730000|2021-08-12 14:32:10|5225.95|5225.95|5226.22|5226.22|5226.22|5226.22|5225.91|5225.91|0
1628778740000|2021-08-12 14:32:20|5225.93|5225.93|5224.5|5224.5|5225.93|5225.93|5224.5|5224.5|0
1628778750000|2021-08-12 14:32:30|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|5224.73|0
1628778770000|2021-08-12 14:32:50|5224.52|5224.52|5224.52|5224.52|5224.52|5224.52|5224.52|5224.52|0
1628778780000|2021-08-12 14:33:00|5224.3|5224.3|5224.3|5224.3|5224.3|5224.3|5224.3|5224.3|0
1628778790000|2021-08-12 14:33:10|5224.01|5224.01|5222.28|5222.28|5224.01|5224.01|5222.28|5222.28|0
1628778800000|2021-08-12 14:33:20|5222.71|5222.71|5222.22|5222.22|5222.73|5222.73|5222.22|5222.22|0
1628778810000|2021-08-12 14:33:30|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|0
1628778820000|2021-08-12 14:33:40|5222.99|5222.99|5222.92|5222.92|5222.99|5222.99|5222.64|5222.64|0
1628778830000|2021-08-12 14:33:50|5222.91|5222.91|5222.69|5222.69|5222.92|5222.92|5222.69|5222.69|0
1628778840000|2021-08-12 14:34:00|5223.12|5223.12|5223.32|5223.32|5223.36|5223.36|5223.12|5223.12|0
1628778850000|2021-08-12 14:34:10|5223.36|5223.36|5221.99|5221.99|5223.36|5223.36|5221.99|5221.99|0
1628778860000|2021-08-12 14:34:20|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|5221.93|5221.93|0
1628778870000|2021-08-12 14:34:30|5221.68|5221.68|5221.44|5221.44|5221.68|5221.68|5221.15|5221.15|0
1628778880000|2021-08-12 14:34:40|5221.36|5221.36|5221.89|5221.89|5221.92|5221.92|5221.36|5221.36|0
1628778890000|2021-08-12 14:34:50|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|5221.87|0
1628778900000|2021-08-12 14:35:00|5221.64|5221.64|5221.64|5221.64|5221.64|5221.64|5221.6|5221.6|0
1628778910000|2021-08-12 14:35:10|5220.87|5220.87|5219.46|5219.46|5220.87|5220.87|5219.46|5219.46|0
1628778920000|2021-08-12 14:35:20|5219.42|5219.42|5219.67|5219.67|5219.67|5219.67|5218.95|5218.95|0
1628778930000|2021-08-12 14:35:30|5219.6|5219.6|5221.16|5221.16|5221.16|5221.16|5219.6|5219.6|0
1628778940000|2021-08-12 14:35:40|5221.15|5221.15|5220.56|5220.56|5221.15|5221.15|5220.56|5220.56|0
1628778950000|2021-08-12 14:35:50|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|0
1628778960000|2021-08-12 14:36:00|5219.76|5219.76|5221.25|5221.25|5221.25|5221.25|5218.93|5218.93|0
1628778970000|2021-08-12 14:36:10|5221.24|5221.24|5220.37|5220.37|5221.24|5221.24|5220.37|5220.37|0
1628778980000|2021-08-12 14:36:20|5219.22|5219.22|5218.98|5218.98|5219.27|5219.27|5218.98|5218.98|0
1628778990000|2021-08-12 14:36:30|5219.27|5219.27|5220.63|5220.63|5220.63|5220.63|5219.27|5219.27|0
1628779010000|2021-08-12 14:36:50|5220.35|5220.35|5219.91|5219.91|5220.35|5220.35|5219.91|5219.91|0
1628779020000|2021-08-12 14:37:00|5219.86|5219.86|5217.6|5217.6|5219.86|5219.86|5217.6|5217.6|0
1628779030000|2021-08-12 14:37:10|5217.31|5217.31|5217.89|5217.89|5217.89|5217.89|5217.31|5217.31|0
1628779040000|2021-08-12 14:37:20|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|0
1628779050000|2021-08-12 14:37:30|5218.19|5218.19|5219.88|5219.88|5219.88|5219.88|5218.13|5218.13|0
1628779070000|2021-08-12 14:37:50|5219.66|5219.66|5219.37|5219.37|5219.66|5219.66|5219.37|5219.37|0
1628779090000|2021-08-12 14:38:10|5219.09|5219.09|5218.62|5218.62|5219.09|5219.09|5218.62|5218.62|0
1628779100000|2021-08-12 14:38:20|5218.14|5218.14|5219.56|5219.56|5219.56|5219.56|5218.14|5218.14|0
1628779110000|2021-08-12 14:38:30|5219.59|5219.59|5220.81|5220.81|5220.81|5220.81|5219.59|5219.59|0
1628779130000|2021-08-12 14:38:50|5220.82|5220.82|5220.82|5220.82|5220.82|5220.82|5220.82|5220.82|0
1628779140000|2021-08-12 14:39:00|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|0
1628779150000|2021-08-12 14:39:10|5220.83|5220.83|5220.59|5220.59|5220.83|5220.83|5220.59|5220.59|0
1628779170000|2021-08-12 14:39:30|5220.63|5220.63|5220.2|5220.2|5220.63|5220.63|5219.91|5219.91|0
1628779180000|2021-08-12 14:39:40|5219.91|5219.91|5218.65|5218.65|5219.91|5219.91|5218.62|5218.62|0
1628779190000|2021-08-12 14:39:50|5219.16|5219.16|5218.87|5218.87|5219.16|5219.16|5218.87|5218.87|0
1628779200000|2021-08-12 14:40:00|5218.83|5218.83|5219.31|5219.31|5220.35|5220.35|5218.83|5218.83|0
1628779220000|2021-08-12 14:40:20|5219.1|5219.1|5220.4|5220.4|5220.4|5220.4|5218.88|5218.88|0
1628779230000|2021-08-12 14:40:30|5220.83|5220.83|5219.24|5219.24|5220.83|5220.83|5219.24|5219.24|0
1628779240000|2021-08-12 14:40:40|5219.82|5219.82|5219.77|5219.77|5220.06|5220.06|5219.77|5219.77|0
1628779260000|2021-08-12 14:41:00|5219.55|5219.55|5218.75|5218.75|5219.55|5219.55|5218.75|5218.75|0
1628779270000|2021-08-12 14:41:10|5218.79|5218.79|5218.74|5218.74|5218.79|5218.79|5218.5|5218.5|0
1628779280000|2021-08-12 14:41:20|5218.96|5218.96|5219.43|5219.43|5219.43|5219.43|5218.96|5218.96|0
1628779290000|2021-08-12 14:41:30|5218.96|5218.96|5218.71|5218.71|5219.03|5219.03|5218.71|5218.71|0
1628779300000|2021-08-12 14:41:40|5218.47|5218.47|5219.29|5219.29|5219.29|5219.29|5218.47|5218.47|0
1628779310000|2021-08-12 14:41:50|5219|5219|5219.5|5219.5|5219.5|5219.5|5219|5219|0
1628779320000|2021-08-12 14:42:00|5220.44|5220.44|5221.01|5221.01|5221.01|5221.01|5220.44|5220.44|0
1628779330000|2021-08-12 14:42:10|5221.03|5221.03|5221.05|5221.05|5221.05|5221.05|5221.03|5221.03|0
1628779340000|2021-08-12 14:42:20|5220.81|5220.81|5220.81|5220.81|5220.81|5220.81|5220.81|5220.81|0
1628779350000|2021-08-12 14:42:30|5221.39|5221.39|5223.65|5223.65|5223.65|5223.65|5221.1|5221.1|0
1628779370000|2021-08-12 14:42:50|5223.94|5223.94|5223.89|5223.89|5223.94|5223.94|5223.65|5223.65|0
1628779380000|2021-08-12 14:43:00|5223.6|5223.6|5223.92|5223.92|5223.92|5223.92|5223.34|5223.34|0
1628779390000|2021-08-12 14:43:10|5224.35|5224.35|5225.06|5225.06|5225.06|5225.06|5224.35|5224.35|0
1628779400000|2021-08-12 14:43:20|5225.3|5225.3|5225.34|5225.34|5225.34|5225.34|5225.3|5225.3|0
1628779410000|2021-08-12 14:43:30|5225.99|5225.99|5227.55|5227.55|5227.55|5227.55|5225.99|5225.99|0
1628779420000|2021-08-12 14:43:40|5228.13|5228.13|5228.13|5228.13|5228.13|5228.13|5228.13|5228.13|0
1628779430000|2021-08-12 14:43:50|5228.36|5228.36|5227.67|5227.67|5228.36|5228.36|5227.67|5227.67|0
1628779440000|2021-08-12 14:44:00|5227.66|5227.66|5227.69|5227.69|5227.69|5227.69|5227.66|5227.66|0
1628779450000|2021-08-12 14:44:10|5227.98|5227.98|5227.98|5227.98|5227.98|5227.98|5227.98|5227.98|0
1628779460000|2021-08-12 14:44:20|5228.74|5228.74|5228.98|5228.98|5228.98|5228.98|5228.74|5228.74|0
1628779470000|2021-08-12 14:44:30|5229.87|5229.87|5230.16|5230.16|5230.16|5230.16|5229.87|5229.87|0
1628779480000|2021-08-12 14:44:40|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|0
1628779490000|2021-08-12 14:44:50|5230.44|5230.44|5230.48|5230.48|5230.48|5230.48|5230.44|5230.44|0
1628779500000|2021-08-12 14:45:00|5230.19|5230.19|5229.08|5229.08|5230.19|5230.19|5229.08|5229.08|0
1628779510000|2021-08-12 14:45:10|5229.04|5229.04|5229.33|5229.33|5229.33|5229.33|5229.04|5229.04|0
1628779530000|2021-08-12 14:45:30|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|0
1628779540000|2021-08-12 14:45:40|5229.1|5229.1|5230.33|5230.33|5230.33|5230.33|5229.06|5229.06|0
1628779550000|2021-08-12 14:45:50|5230.29|5230.29|5229.48|5229.48|5230.29|5230.29|5229.48|5229.48|0
1628779560000|2021-08-12 14:46:00|5229.26|5229.26|5230.3|5230.3|5230.3|5230.3|5229.26|5229.26|0
1628779570000|2021-08-12 14:46:10|5230.31|5230.31|5230.89|5230.89|5230.89|5230.89|5230.31|5230.31|0
1628779580000|2021-08-12 14:46:20|5230.65|5230.65|5230.65|5230.65|5230.65|5230.65|5230.65|5230.65|0
1628779590000|2021-08-12 14:46:30|5230.67|5230.67|5230.73|5230.73|5230.96|5230.96|5230.67|5230.67|0
1628779600000|2021-08-12 14:46:40|5230.44|5230.44|5229.79|5229.79|5230.44|5230.44|5229.57|5229.57|0
1628779610000|2021-08-12 14:46:50|5229.78|5229.78|5229.79|5229.79|5229.79|5229.79|5229.78|5229.78|0
1628779620000|2021-08-12 14:47:00|5230.08|5230.08|5229.87|5229.87|5230.08|5230.08|5229.87|5229.87|0
1628779630000|2021-08-12 14:47:10|5230.16|5230.16|5230.59|5230.59|5230.59|5230.59|5230.16|5230.16|0
1628779640000|2021-08-12 14:47:20|5230.88|5230.88|5230.88|5230.88|5230.88|5230.88|5230.88|5230.88|0
1628779650000|2021-08-12 14:47:30|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|0
1628779660000|2021-08-12 14:47:40|5230.61|5230.61|5229.89|5229.89|5230.61|5230.61|5229.89|5229.89|0
1628779680000|2021-08-12 14:48:00|5230.18|5230.18|5230.85|5230.85|5230.85|5230.85|5230.18|5230.18|0
1628779690000|2021-08-12 14:48:10|5231.14|5231.14|5231.1|5231.1|5231.14|5231.14|5231.1|5231.1|0
1628779700000|2021-08-12 14:48:20|5231.11|5231.11|5231.13|5231.13|5231.13|5231.13|5231.11|5231.11|0
1628779710000|2021-08-12 14:48:30|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|5231.15|0
1628779720000|2021-08-12 14:48:40|5231.16|5231.16|5231.15|5231.15|5231.16|5231.16|5231.15|5231.15|0
1628779740000|2021-08-12 14:49:00|5230.48|5230.48|5230.45|5230.45|5230.48|5230.48|5230.45|5230.45|0
1628779750000|2021-08-12 14:49:10|5230.74|5230.74|5231.66|5231.66|5231.66|5231.66|5230.74|5230.74|0
1628779770000|2021-08-12 14:49:30|5231.16|5231.16|5230.15|5230.15|5231.16|5231.16|5230.15|5230.15|0
1628779780000|2021-08-12 14:49:40|5230.18|5230.18|5229.46|5229.46|5230.18|5230.18|5229.46|5229.46|0
1628779790000|2021-08-12 14:49:50|5229.42|5229.42|5229.39|5229.39|5229.42|5229.42|5229.39|5229.39|0
1628779800000|2021-08-12 14:50:00|5229.68|5229.68|5229.75|5229.75|5229.75|5229.75|5229.68|5229.68|0
1628779810000|2021-08-12 14:50:10|5230.23|5230.23|5231.03|5231.03|5231.25|5231.25|5230.23|5230.23|0
1628779820000|2021-08-12 14:50:20|5230.74|5230.74|5229.74|5229.74|5230.74|5230.74|5229.74|5229.74|0
1628779830000|2021-08-12 14:50:30|5229.45|5229.45|5229.16|5229.16|5229.45|5229.45|5229.16|5229.16|0
1628779840000|2021-08-12 14:50:40|5228.95|5228.95|5227.44|5227.44|5228.95|5228.95|5227.44|5227.44|0
1628779850000|2021-08-12 14:50:50|5227.22|5227.22|5226.93|5226.93|5227.22|5227.22|5226.93|5226.93|0
1628779860000|2021-08-12 14:51:00|5226.91|5226.91|5226.6|5226.6|5226.91|5226.91|5226.6|5226.6|0
1628779870000|2021-08-12 14:51:10|5226.41|5226.41|5226.89|5226.89|5227.18|5227.18|5226.41|5226.41|0
1628779880000|2021-08-12 14:51:20|5226.41|5226.41|5226.41|5226.41|5226.41|5226.41|5226.2|5226.2|0
1628779890000|2021-08-12 14:51:30|5226.63|5226.63|5227.97|5227.97|5227.97|5227.97|5226.63|5226.63|0
1628779900000|2021-08-12 14:51:40|5228|5228|5227.21|5227.21|5228|5228|5227.21|5227.21|0
1628779910000|2021-08-12 14:51:50|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|0
1628779920000|2021-08-12 14:52:00|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|0
1628779940000|2021-08-12 14:52:20|5226.91|5226.91|5226.31|5226.31|5226.95|5226.95|5226.24|5226.24|0
1628779950000|2021-08-12 14:52:30|5226.79|5226.79|5226.79|5226.79|5226.79|5226.79|5226.79|5226.79|0
1628779960000|2021-08-12 14:52:40|5227.08|5227.08|5227.08|5227.08|5227.08|5227.08|5227.08|5227.08|0
1628779970000|2021-08-12 14:52:50|5227.51|5227.51|5227.8|5227.8|5227.8|5227.8|5227.51|5227.51|0
1628779980000|2021-08-12 14:53:00|5227.51|5227.51|5226.45|5226.45|5227.51|5227.51|5226.45|5226.45|0
1628780000000|2021-08-12 14:53:20|5226.16|5226.16|5225.23|5225.23|5226.16|5226.16|5225.23|5225.23|0
1628780010000|2021-08-12 14:53:30|5225.44|5225.44|5222.98|5222.98|5225.44|5225.44|5222.98|5222.98|0
1628780020000|2021-08-12 14:53:40|5222.95|5222.95|5223.68|5223.68|5223.68|5223.68|5222.89|5222.89|0
1628780030000|2021-08-12 14:53:50|5223.39|5223.39|5223.18|5223.18|5223.39|5223.39|5223.18|5223.18|0
1628780040000|2021-08-12 14:54:00|5222.89|5222.89|5223.47|5223.47|5223.47|5223.47|5222.89|5222.89|0
1628780050000|2021-08-12 14:54:10|5223.18|5223.18|5223.18|5223.18|5223.18|5223.18|5223.18|5223.18|0
1628780060000|2021-08-12 14:54:20|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|0
1628780080000|2021-08-12 14:54:40|5223.25|5223.25|5223.96|5223.96|5223.96|5223.96|5223.25|5223.25|0
1628780090000|2021-08-12 14:54:50|5224.18|5224.18|5223.89|5223.89|5224.18|5224.18|5223.89|5223.89|0
1628780100000|2021-08-12 14:55:00|5223.65|5223.65|5224.1|5224.1|5224.1|5224.1|5223.65|5223.65|0
1628780110000|2021-08-12 14:55:10|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|0
1628780130000|2021-08-12 14:55:30|5224.18|5224.18|5224.18|5224.18|5224.18|5224.18|5224.18|5224.18|0
1628780140000|2021-08-12 14:55:40|5224.47|5224.47|5225.28|5225.28|5225.28|5225.28|5224.47|5224.47|0
1628780150000|2021-08-12 14:55:50|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|0
1628780190000|2021-08-12 14:56:30|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|0
1628780200000|2021-08-12 14:56:40|5225.62|5225.62|5225.62|5225.62|5225.62|5225.62|5225.62|5225.62|0
1628780210000|2021-08-12 14:56:50|5225.86|5225.86|5225.86|5225.86|5225.86|5225.86|5225.86|5225.86|0
1628780220000|2021-08-12 14:57:00|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|0
1628780230000|2021-08-12 14:57:10|5225.67|5225.67|5223.93|5223.93|5225.67|5225.67|5223.93|5223.93|0
1628780240000|2021-08-12 14:57:20|5223.64|5223.64|5223.61|5223.61|5223.64|5223.64|5223.61|5223.61|0
1628780250000|2021-08-12 14:57:30|5223.9|5223.9|5223.14|5223.14|5223.9|5223.9|5223.14|5223.14|0
1628780260000|2021-08-12 14:57:40|5223.13|5223.13|5224.16|5224.16|5224.16|5224.16|5223.11|5223.11|0
1628780270000|2021-08-12 14:57:50|5224.17|5224.17|5224.69|5224.69|5224.69|5224.69|5224.17|5224.17|0
1628780290000|2021-08-12 14:58:10|5224.4|5224.4|5223.73|5223.73|5224.4|5224.4|5223.73|5223.73|0
1628780300000|2021-08-12 14:58:20|5223.44|5223.44|5223.44|5223.44|5223.44|5223.44|5223.44|5223.44|0
1628780310000|2021-08-12 14:58:30|5222.27|5222.27|5222.72|5222.72|5222.93|5222.93|5222.03|5222.03|0
1628780320000|2021-08-12 14:58:40|5223.17|5223.17|5223.91|5223.91|5223.91|5223.91|5223.17|5223.17|0
1628780330000|2021-08-12 14:58:50|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|0
1628780350000|2021-08-12 14:59:10|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|5223.88|0
1628780360000|2021-08-12 14:59:20|5223.92|5223.92|5223.28|5223.28|5223.92|5223.92|5223.28|5223.28|0
1628780370000|2021-08-12 14:59:30|5223.71|5223.71|5223.76|5223.76|5223.76|5223.76|5223.47|5223.47|0
1628780390000|2021-08-12 14:59:50|5223.77|5223.77|5224.25|5224.25|5224.25|5224.25|5223.77|5223.77|0
1628780400000|2021-08-12 15:00:00|5224.47|5224.47|5223.54|5223.54|5224.47|5224.47|5223.54|5223.54|0
1628780410000|2021-08-12 15:00:10|5223.33|5223.33|5223.31|5223.31|5223.35|5223.35|5223.31|5223.31|0
1628780420000|2021-08-12 15:00:20|5223.32|5223.32|5223.31|5223.31|5223.32|5223.32|5223.31|5223.31|0
1628780430000|2021-08-12 15:00:30|5223.55|5223.55|5223.98|5223.98|5223.98|5223.98|5223.55|5223.55|0
1628780440000|2021-08-12 15:00:40|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|0
1628780450000|2021-08-12 15:00:50|5224.57|5224.57|5224.31|5224.31|5224.59|5224.59|5224.31|5224.31|0
1628780460000|2021-08-12 15:01:00|5223.8|5223.8|5223.33|5223.33|5223.8|5223.8|5223.07|5223.07|0
1628780470000|2021-08-12 15:01:10|5222.9|5222.9|5223.07|5223.07|5223.11|5223.11|5222.9|5222.9|0
1628780480000|2021-08-12 15:01:20|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|0
1628780490000|2021-08-12 15:01:30|5222.78|5222.78|5222.31|5222.31|5222.78|5222.78|5222.29|5222.29|0
1628780510000|2021-08-12 15:01:50|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|0
1628780530000|2021-08-12 15:02:10|5223.1|5223.1|5223.89|5223.89|5223.89|5223.89|5223.1|5223.1|0
1628780560000|2021-08-12 15:02:40|5224.18|5224.18|5225.67|5225.67|5226.1|5226.1|5224.18|5224.18|0
1628780570000|2021-08-12 15:02:50|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|0
1628780580000|2021-08-12 15:03:00|5225.67|5225.67|5225.38|5225.38|5225.67|5225.67|5225.38|5225.38|0
1628780590000|2021-08-12 15:03:10|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|5225.59|0
1628780600000|2021-08-12 15:03:20|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|0
1628780610000|2021-08-12 15:03:30|5225.54|5225.54|5226.36|5226.36|5226.38|5226.38|5225.54|5225.54|0
1628780620000|2021-08-12 15:03:40|5226.14|5226.14|5225.56|5225.56|5226.14|5226.14|5225.56|5225.56|0
1628780630000|2021-08-12 15:03:50|5225.78|5225.78|5225.99|5225.99|5225.99|5225.99|5225.78|5225.78|0
1628780640000|2021-08-12 15:04:00|5226.57|5226.57|5227.1|5227.1|5227.1|5227.1|5226.57|5226.57|0
1628780650000|2021-08-12 15:04:10|5227.39|5227.39|5227.39|5227.39|5227.39|5227.39|5227.39|5227.39|0
1628780660000|2021-08-12 15:04:20|5227.63|5227.63|5227.34|5227.34|5227.63|5227.63|5227.34|5227.34|0
1628780670000|2021-08-12 15:04:30|5226.88|5226.88|5226.14|5226.14|5226.88|5226.88|5226.14|5226.14|0
1628780680000|2021-08-12 15:04:40|5226.43|5226.43|5226.72|5226.72|5226.72|5226.72|5226.43|5226.43|0
1628780690000|2021-08-12 15:04:50|5226.7|5226.7|5226.7|5226.7|5226.7|5226.7|5226.7|5226.7|0
1628780700000|2021-08-12 15:05:00|5227.28|5227.28|5226.69|5226.69|5227.78|5227.78|5226.69|5226.69|0
1628780710000|2021-08-12 15:05:10|5226.98|5226.98|5225.73|5225.73|5226.98|5226.98|5225.73|5225.73|0
1628780720000|2021-08-12 15:05:20|5225.5|5225.5|5224.4|5224.4|5225.5|5225.5|5224.4|5224.4|0
1628780730000|2021-08-12 15:05:30|5224.34|5224.34|5224.08|5224.08|5224.37|5224.37|5224.08|5224.08|0
1628780740000|2021-08-12 15:05:40|5224.07|5224.07|5223.38|5223.38|5224.07|5224.07|5223.38|5223.38|0
1628780750000|2021-08-12 15:05:50|5223.17|5223.17|5222.38|5222.38|5223.17|5223.17|5222.38|5222.38|0
1628780760000|2021-08-12 15:06:00|5222.62|5222.62|5222.59|5222.59|5222.62|5222.62|5222.59|5222.59|0
1628780770000|2021-08-12 15:06:10|5222.35|5222.35|5222.14|5222.14|5222.35|5222.35|5222.14|5222.14|0
1628780780000|2021-08-12 15:06:20|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|0
1628780790000|2021-08-12 15:06:30|5221.1|5221.1|5221.1|5221.1|5221.39|5221.39|5220.67|5220.67|0
1628780800000|2021-08-12 15:06:40|5221.05|5221.05|5217.88|5217.88|5221.05|5221.05|5217.88|5217.88|0
1628780810000|2021-08-12 15:06:50|5217.3|5217.3|5217.06|5217.06|5217.3|5217.3|5217.06|5217.06|0
1628780820000|2021-08-12 15:07:00|5216.42|5216.42|5216.03|5216.03|5216.85|5216.85|5216.03|5216.03|0
1628780830000|2021-08-12 15:07:10|5216.25|5216.25|5216.72|5216.72|5216.72|5216.72|5216.25|5216.25|0
1628780840000|2021-08-12 15:07:20|5216.49|5216.49|5217.86|5217.86|5217.86|5217.86|5216.49|5216.49|0
1628780850000|2021-08-12 15:07:30|5218.08|5218.08|5217.94|5217.94|5218.56|5218.56|5217.65|5217.65|0
1628780860000|2021-08-12 15:07:40|5217.98|5217.98|5218.21|5218.21|5218.21|5218.21|5217.98|5217.98|0
1628780870000|2021-08-12 15:07:50|5217.98|5217.98|5218.21|5218.21|5218.21|5218.21|5217.98|5217.98|0
1628780890000|2021-08-12 15:08:10|5217.93|5217.93|5217.64|5217.64|5217.93|5217.93|5217.64|5217.64|0
1628780900000|2021-08-12 15:08:20|5217.63|5217.63|5217.34|5217.34|5217.63|5217.63|5217.34|5217.34|0
1628780910000|2021-08-12 15:08:30|5217.05|5217.05|5217.3|5217.3|5217.34|5217.34|5217.05|5217.05|0
1628780920000|2021-08-12 15:08:40|5216.59|5216.59|5217.38|5217.38|5217.38|5217.38|5216.59|5216.59|0
1628780930000|2021-08-12 15:08:50|5218.09|5218.09|5218.37|5218.37|5219.05|5219.05|5218.09|5218.09|0
1628780940000|2021-08-12 15:09:00|5218.33|5218.33|5218.33|5218.33|5218.37|5218.37|5218.33|5218.33|0
1628780950000|2021-08-12 15:09:10|5217.8|5217.8|5217.58|5217.58|5217.8|5217.8|5217.58|5217.58|0
1628780960000|2021-08-12 15:09:20|5217.56|5217.56|5217.58|5217.58|5217.58|5217.58|5217.56|5217.56|0
1628780970000|2021-08-12 15:09:30|5217.37|5217.37|5217.66|5217.66|5217.66|5217.66|5217.37|5217.37|0
1628780980000|2021-08-12 15:09:40|5217.44|5217.44|5216.1|5216.1|5217.44|5217.44|5216.1|5216.1|0
1628780990000|2021-08-12 15:09:50|5215.81|5215.81|5215.81|5215.81|5215.81|5215.81|5215.77|5215.77|0
1628781000000|2021-08-12 15:10:00|5216.03|5216.03|5213.83|5213.83|5216.03|5216.03|5213.83|5213.83|0
1628781010000|2021-08-12 15:10:10|5213.54|5213.54|5213.21|5213.21|5213.54|5213.54|5213.21|5213.21|0
1628781020000|2021-08-12 15:10:20|5213.9|5213.9|5214.91|5214.91|5215.2|5215.2|5213.9|5213.9|0
1628781030000|2021-08-12 15:10:30|5214.67|5214.67|5213.52|5213.52|5214.67|5214.67|5213.52|5213.52|0
1628781040000|2021-08-12 15:10:40|5213.74|5213.74|5213.18|5213.18|5213.98|5213.98|5213.18|5213.18|0
1628781050000|2021-08-12 15:10:50|5213.47|5213.47|5211.65|5211.65|5213.47|5213.47|5211.65|5211.65|0
1628781060000|2021-08-12 15:11:00|5211.94|5211.94|5212.23|5212.23|5212.23|5212.23|5211.94|5211.94|0
1628781070000|2021-08-12 15:11:10|5212.9|5212.9|5212.9|5212.9|5213.43|5213.43|5211.99|5211.99|0
1628781080000|2021-08-12 15:11:20|5212.96|5212.96|5213.68|5213.68|5213.68|5213.68|5212.96|5212.96|0
1628781090000|2021-08-12 15:11:30|5213.61|5213.61|5213.43|5213.43|5213.65|5213.65|5213.43|5213.43|0
1628781100000|2021-08-12 15:11:40|5213.14|5213.14|5212.64|5212.64|5213.14|5213.14|5212.64|5212.64|0
1628781110000|2021-08-12 15:11:50|5213.22|5213.22|5214.09|5214.09|5214.09|5214.09|5213.22|5213.22|0
1628781130000|2021-08-12 15:12:10|5214.57|5214.57|5215|5215|5215.43|5215.43|5214.57|5214.57|0
1628781140000|2021-08-12 15:12:20|5214.71|5214.71|5215|5215|5215.29|5215.29|5214.71|5214.71|0
1628781150000|2021-08-12 15:12:30|5214.76|5214.76|5214.98|5214.98|5214.98|5214.98|5214.76|5214.76|0
1628781160000|2021-08-12 15:12:40|5215.26|5215.26|5215.99|5215.99|5215.99|5215.99|5214.98|5214.98|0
1628781170000|2021-08-12 15:12:50|5215.7|5215.7|5216.27|5216.27|5216.27|5216.27|5215.7|5215.7|0
1628781180000|2021-08-12 15:13:00|5216.2|5216.2|5217.19|5217.19|5217.19|5217.19|5216.2|5216.2|0
1628781190000|2021-08-12 15:13:10|5217.21|5217.21|5217.21|5217.21|5217.21|5217.21|5217.21|5217.21|0
1628781200000|2021-08-12 15:13:20|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|0
1628781210000|2021-08-12 15:13:30|5217.45|5217.45|5217.21|5217.21|5217.45|5217.45|5217.21|5217.21|0
1628781220000|2021-08-12 15:13:40|5217.5|5217.5|5217.74|5217.74|5217.74|5217.74|5217.5|5217.5|0
1628781230000|2021-08-12 15:13:50|5217.81|5217.81|5218.03|5218.03|5218.32|5218.32|5217.81|5217.81|0
1628781250000|2021-08-12 15:14:10|5218.06|5218.06|5218.73|5218.73|5219.25|5219.25|5218.06|5218.06|0
1628781260000|2021-08-12 15:14:20|5218.01|5218.01|5218.3|5218.3|5218.3|5218.3|5218.01|5218.01|0
1628781270000|2021-08-12 15:14:30|5218.01|5218.01|5216.74|5216.74|5218.01|5218.01|5216.74|5216.74|0
1628781280000|2021-08-12 15:14:40|5216.72|5216.72|5217.77|5217.77|5217.77|5217.77|5216.72|5216.72|0
1628781290000|2021-08-12 15:14:50|5218.01|5218.01|5219.49|5219.49|5219.78|5219.78|5218.01|5218.01|0
1628781300000|2021-08-12 15:15:00|5219.03|5219.03|5219.38|5219.38|5219.38|5219.38|5219.03|5219.03|0
1628781310000|2021-08-12 15:15:10|5219.86|5219.86|5219.86|5219.86|5219.86|5219.86|5219.86|5219.86|0
1628781320000|2021-08-12 15:15:20|5220.29|5220.29|5220.63|5220.63|5220.63|5220.63|5220.29|5220.29|0
1628781330000|2021-08-12 15:15:30|5221.4|5221.4|5221.69|5221.69|5221.69|5221.69|5221.4|5221.4|0
1628781340000|2021-08-12 15:15:40|5221.55|5221.55|5221.79|5221.79|5221.84|5221.84|5221.55|5221.55|0
1628781350000|2021-08-12 15:15:50|5221.8|5221.8|5222.38|5222.38|5222.38|5222.38|5221.8|5221.8|0
1628781360000|2021-08-12 15:16:00|5222.41|5222.41|5222.98|5222.98|5222.98|5222.98|5222.41|5222.41|0
1628781370000|2021-08-12 15:16:10|5223.22|5223.22|5224.4|5224.4|5224.4|5224.4|5222.93|5222.93|0
1628781380000|2021-08-12 15:16:20|5224.42|5224.42|5225.45|5225.45|5225.45|5225.45|5224.42|5224.42|0
1628781390000|2021-08-12 15:16:30|5225.5|5225.5|5226.21|5226.21|5226.21|5226.21|5225.5|5225.5|0
1628781400000|2021-08-12 15:16:40|5226.74|5226.74|5225.92|5225.92|5226.74|5226.74|5225.92|5225.92|0
1628781410000|2021-08-12 15:16:50|5225.63|5225.63|5225.35|5225.35|5225.63|5225.63|5225.35|5225.35|0
1628781420000|2021-08-12 15:17:00|5225.06|5225.06|5224.29|5224.29|5225.06|5225.06|5224.29|5224.29|0
1628781430000|2021-08-12 15:17:10|5224.58|5224.58|5225.57|5225.57|5225.57|5225.57|5224.58|5224.58|0
1628781440000|2021-08-12 15:17:20|5225.58|5225.58|5225.9|5225.9|5225.9|5225.9|5225.58|5225.58|0
1628781450000|2021-08-12 15:17:30|5225.91|5225.91|5227.32|5227.32|5227.32|5227.32|5225.9|5225.9|0
1628781460000|2021-08-12 15:17:40|5227.33|5227.33|5228.36|5228.36|5228.57|5228.57|5227.33|5227.33|0
1628781470000|2021-08-12 15:17:50|5228.12|5228.12|5227.38|5227.38|5228.12|5228.12|5227.38|5227.38|0
1628781490000|2021-08-12 15:18:10|5227.67|5227.67|5227.24|5227.24|5227.67|5227.67|5227.24|5227.24|0
1628781500000|2021-08-12 15:18:20|5227|5227|5227.29|5227.29|5227.29|5227.29|5227|5227|0
1628781510000|2021-08-12 15:18:30|5227|5227|5227|5227|5227|5227|5227|5227|0
1628781520000|2021-08-12 15:18:40|5226.71|5226.71|5226.71|5226.71|5226.71|5226.71|5226.71|5226.71|0
1628781540000|2021-08-12 15:19:00|5227.62|5227.62|5228.46|5228.46|5228.48|5228.48|5227.62|5227.62|0
1628781550000|2021-08-12 15:19:10|5228.75|5228.75|5227.89|5227.89|5228.97|5228.97|5227.89|5227.89|0
1628781560000|2021-08-12 15:19:20|5227.67|5227.67|5227.41|5227.41|5227.71|5227.71|5227.41|5227.41|0
1628781570000|2021-08-12 15:19:30|5227.38|5227.38|5227.56|5227.56|5227.67|5227.67|5227.09|5227.09|0
1628781580000|2021-08-12 15:19:40|5227.32|5227.32|5227.32|5227.32|5227.32|5227.32|5227.32|5227.32|0
1628781600000|2021-08-12 15:20:00|5227.61|5227.61|5227.83|5227.83|5227.83|5227.83|5227.59|5227.59|0
1628781610000|2021-08-12 15:20:10|5227.59|5227.59|5226.56|5226.56|5227.59|5227.59|5226.27|5226.27|0
1628781620000|2021-08-12 15:20:20|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|0
1628781630000|2021-08-12 15:20:30|5226.35|5226.35|5226.35|5226.35|5226.35|5226.35|5226.35|5226.35|0
1628781640000|2021-08-12 15:20:40|5226.07|5226.07|5225.99|5225.99|5226.71|5226.71|5225.78|5225.78|0
1628781650000|2021-08-12 15:20:50|5225.97|5225.97|5225.97|5225.97|5225.97|5225.97|5225.73|5225.73|0
1628781660000|2021-08-12 15:21:00|5225.5|5225.5|5224.97|5224.97|5225.5|5225.5|5224.97|5224.97|0
1628781670000|2021-08-12 15:21:10|5225.21|5225.21|5226.8|5226.8|5226.8|5226.8|5225.21|5225.21|0
1628781680000|2021-08-12 15:21:20|5226.85|5226.85|5228.53|5228.53|5228.53|5228.53|5226.85|5226.85|0
1628781690000|2021-08-12 15:21:30|5228.82|5228.82|5228.83|5228.83|5228.83|5228.83|5228.82|5228.82|0
1628781700000|2021-08-12 15:21:40|5228.81|5228.81|5228.79|5228.79|5228.81|5228.81|5228.79|5228.79|0
1628781710000|2021-08-12 15:21:50|5228.5|5228.5|5228.52|5228.52|5228.52|5228.52|5228.5|5228.5|0
1628781720000|2021-08-12 15:22:00|5228.5|5228.5|5228.52|5228.52|5228.52|5228.52|5228.47|5228.47|0
1628781730000|2021-08-12 15:22:10|5228.56|5228.56|5228.56|5228.56|5228.56|5228.56|5228.56|5228.56|0
1628781740000|2021-08-12 15:22:20|5228.77|5228.77|5229.06|5229.06|5229.35|5229.35|5228.77|5228.77|0
1628781750000|2021-08-12 15:22:30|5229.35|5229.35|5229.83|5229.83|5229.83|5229.83|5229.35|5229.35|0
1628781760000|2021-08-12 15:22:40|5229.85|5229.85|5230.09|5230.09|5230.09|5230.09|5229.85|5229.85|0
1628781770000|2021-08-12 15:22:50|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|0
1628781780000|2021-08-12 15:23:00|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|0
1628781790000|2021-08-12 15:23:10|5229.42|5229.42|5229.92|5229.92|5229.92|5229.92|5229.42|5229.42|0
1628781800000|2021-08-12 15:23:20|5230.4|5230.4|5230.73|5230.73|5230.73|5230.73|5230.4|5230.4|0
1628781810000|2021-08-12 15:23:30|5231.02|5231.02|5231.69|5231.69|5231.69|5231.69|5231.02|5231.02|0
1628781840000|2021-08-12 15:24:00|5231.98|5231.98|5232.77|5232.77|5232.77|5232.77|5231.98|5231.98|0
1628781850000|2021-08-12 15:24:10|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|0
1628781860000|2021-08-12 15:24:20|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|0
1628781870000|2021-08-12 15:24:30|5233.7|5233.7|5234.62|5234.62|5234.66|5234.66|5233.7|5233.7|0
1628781880000|2021-08-12 15:24:40|5234.64|5234.64|5233.24|5233.24|5234.65|5234.65|5233.24|5233.24|0
1628781890000|2021-08-12 15:24:50|5233.48|5233.48|5233.42|5233.42|5233.71|5233.71|5233.42|5233.42|0
1628781900000|2021-08-12 15:25:00|5233.39|5233.39|5233.42|5233.42|5234.03|5234.03|5233.39|5233.39|0
1628781910000|2021-08-12 15:25:10|5233.86|5233.86|5233.88|5233.88|5233.88|5233.88|5233.86|5233.86|0
1628781920000|2021-08-12 15:25:20|5234.17|5234.17|5234.2|5234.2|5234.2|5234.2|5234.17|5234.17|0
1628781930000|2021-08-12 15:25:30|5233.92|5233.92|5233.7|5233.7|5233.92|5233.92|5233.7|5233.7|0
1628781940000|2021-08-12 15:25:40|5233.48|5233.48|5232.96|5232.96|5233.48|5233.48|5232.96|5232.96|0
1628781950000|2021-08-12 15:25:50|5233.17|5233.17|5233.17|5233.17|5233.41|5233.41|5233.17|5233.17|0
1628781960000|2021-08-12 15:26:00|5232.93|5232.93|5232.43|5232.43|5232.93|5232.93|5232.43|5232.43|0
1628781970000|2021-08-12 15:26:10|5232.91|5232.91|5233.2|5233.2|5233.2|5233.2|5232.91|5232.91|0
1628781980000|2021-08-12 15:26:20|5232.91|5232.91|5233.48|5233.48|5233.48|5233.48|5232.91|5232.91|0
1628781990000|2021-08-12 15:26:30|5234.61|5234.61|5234.83|5234.83|5234.83|5234.83|5234.59|5234.59|0
1628782000000|2021-08-12 15:26:40|5235.12|5235.12|5234.79|5234.79|5235.12|5235.12|5234.79|5234.79|0
1628782010000|2021-08-12 15:26:50|5234.55|5234.55|5234.26|5234.26|5234.55|5234.55|5234.26|5234.26|0
1628782020000|2021-08-12 15:27:00|5233.57|5233.57|5232.82|5232.82|5233.57|5233.57|5232.82|5232.82|0
1628782040000|2021-08-12 15:27:20|5233.03|5233.03|5233.03|5233.03|5233.03|5233.03|5233.03|5233.03|0
1628782050000|2021-08-12 15:27:30|5233.32|5233.32|5233.78|5233.78|5233.78|5233.78|5233.32|5233.32|0
1628782060000|2021-08-12 15:27:40|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|0
1628782070000|2021-08-12 15:27:50|5233.81|5233.81|5233.57|5233.57|5233.82|5233.82|5233.57|5233.57|0
1628782090000|2021-08-12 15:28:10|5233.29|5233.29|5233.27|5233.27|5233.29|5233.29|5233.27|5233.27|0
1628782100000|2021-08-12 15:28:20|5233.56|5233.56|5233.56|5233.56|5233.56|5233.56|5233.56|5233.56|0
1628782120000|2021-08-12 15:28:40|5233.52|5233.52|5233.75|5233.75|5233.75|5233.75|5233.23|5233.23|0
1628782130000|2021-08-12 15:28:50|5234.04|5234.04|5233.8|5233.8|5234.04|5234.04|5233.51|5233.51|0
1628782140000|2021-08-12 15:29:00|5234.38|5234.38|5231.81|5231.81|5234.38|5234.38|5231.31|5231.31|0
1628782150000|2021-08-12 15:29:10|5231.82|5231.82|5232.61|5232.61|5232.61|5232.61|5231.82|5231.82|0
1628782160000|2021-08-12 15:29:20|5232.82|5232.82|5233.81|5233.81|5233.81|5233.81|5232.77|5232.77|0
1628782170000|2021-08-12 15:29:30|5233.84|5233.84|5232.92|5232.92|5233.84|5233.84|5232.68|5232.68|0
1628782180000|2021-08-12 15:29:40|5232.2|5232.2|5232.9|5232.9|5232.9|5232.9|5231.62|5231.62|0
1628782190000|2021-08-12 15:29:50|5232.32|5232.32|5232.25|5232.25|5234.19|5234.19|5232.25|5232.25|0
1628838900000|2021-08-13 07:15:00|5220.45|5220.45|5221.89|5221.89|5221.89|5221.89|5220.45|5220.45|0
1628838910000|2021-08-13 07:15:10|5221.65|5221.65|5222.3|5222.3|5222.3|5222.3|5221.65|5221.65|0
1628838920000|2021-08-13 07:15:20|5223.17|5223.17|5223.78|5223.78|5223.78|5223.78|5222.59|5222.59|0
1628838930000|2021-08-13 07:15:30|5223.49|5223.49|5223.49|5223.49|5223.49|5223.49|5223.49|5223.49|0
1628838940000|2021-08-13 07:15:40|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|5223.47|0
1628838950000|2021-08-13 07:15:50|5224.38|5224.38|5225.71|5225.71|5225.71|5225.71|5224.38|5224.38|0
1628838960000|2021-08-13 07:16:00|5225.74|5225.74|5224.89|5224.89|5226.53|5226.53|5224.89|5224.89|0
1628838980000|2021-08-13 07:16:20|5224.65|5224.65|5224.87|5224.87|5224.87|5224.87|5224.65|5224.65|0
1628838990000|2021-08-13 07:16:30|5225.45|5225.45|5226.69|5226.69|5226.69|5226.69|5225.45|5225.45|0
1628839000000|2021-08-13 07:16:40|5226.5|5226.5|5225.57|5225.57|5226.5|5226.5|5225.57|5225.57|0
1628839010000|2021-08-13 07:16:50|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|0
1628839020000|2021-08-13 07:17:00|5225.06|5225.06|5225.06|5225.06|5225.06|5225.06|5225.06|5225.06|0
1628839040000|2021-08-13 07:17:20|5225.35|5225.35|5224.77|5224.77|5225.35|5225.35|5224.56|5224.56|0
1628839070000|2021-08-13 07:17:50|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|0
1628839080000|2021-08-13 07:18:00|5225.29|5225.29|5225.29|5225.29|5225.29|5225.29|5225.29|5225.29|0
1628839090000|2021-08-13 07:18:10|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|0
1628839120000|2021-08-13 07:18:40|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|0
1628839130000|2021-08-13 07:18:50|5226.21|5226.21|5226.21|5226.21|5226.21|5226.21|5226.21|5226.21|0
1628839140000|2021-08-13 07:19:00|5225.31|5225.31|5222.63|5222.63|5225.31|5225.31|5222.35|5222.35|0
1628839150000|2021-08-13 07:19:10|5222.53|5222.53|5221.83|5221.83|5222.53|5222.53|5221.83|5221.83|0
1628839160000|2021-08-13 07:19:20|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|5221.79|0
1628839170000|2021-08-13 07:19:30|5221.31|5221.31|5221.23|5221.23|5221.31|5221.31|5220.28|5220.28|0
1628839190000|2021-08-13 07:19:50|5222.1|5222.1|5222.1|5222.1|5222.1|5222.1|5222.1|5222.1|0
1628839200000|2021-08-13 07:20:00|5221.81|5221.81|5220.93|5220.93|5221.81|5221.81|5220.93|5220.93|0
1628839210000|2021-08-13 07:20:10|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|0
1628839230000|2021-08-13 07:20:30|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|0
1628839240000|2021-08-13 07:20:40|5220.21|5220.21|5220.21|5220.21|5220.21|5220.21|5220.21|5220.21|0
1628839250000|2021-08-13 07:20:50|5218.91|5218.91|5217.69|5217.69|5218.91|5218.91|5217.69|5217.69|0
1628839260000|2021-08-13 07:21:00|5218.12|5218.12|5219.42|5219.42|5219.42|5219.42|5218.12|5218.12|0
1628839270000|2021-08-13 07:21:10|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|0
1628839280000|2021-08-13 07:21:20|5218.83|5218.83|5217.48|5217.48|5218.83|5218.83|5217.48|5217.48|0
1628839300000|2021-08-13 07:21:40|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|5218.84|0
1628839310000|2021-08-13 07:21:50|5219.27|5219.27|5224.49|5224.49|5224.49|5224.49|5219.27|5219.27|0
1628839320000|2021-08-13 07:22:00|5224.02|5224.02|5224.42|5224.42|5224.42|5224.42|5223.99|5223.99|0
1628839330000|2021-08-13 07:22:10|5224.18|5224.18|5224.28|5224.28|5224.28|5224.28|5224.18|5224.18|0
1628839340000|2021-08-13 07:22:20|5224.06|5224.06|5222.98|5222.98|5224.06|5224.06|5222.98|5222.98|0
1628839350000|2021-08-13 07:22:30|5222.55|5222.55|5222.69|5222.69|5222.69|5222.69|5222.26|5222.26|0
1628839360000|2021-08-13 07:22:40|5222.26|5222.26|5222.84|5222.84|5222.84|5222.84|5222.26|5222.26|0
1628839370000|2021-08-13 07:22:50|5223.05|5223.05|5222.82|5222.82|5223.05|5223.05|5222.82|5222.82|0
1628839380000|2021-08-13 07:23:00|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|0
1628839390000|2021-08-13 07:23:10|5222.51|5222.51|5222.74|5222.74|5222.74|5222.74|5222.51|5222.51|0
1628839400000|2021-08-13 07:23:20|5222.46|5222.46|5220.95|5220.95|5222.46|5222.46|5220.95|5220.95|0
1628839410000|2021-08-13 07:23:30|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|5220.3|0
1628839420000|2021-08-13 07:23:40|5218.53|5218.53|5218.53|5218.53|5218.53|5218.53|5218.53|5218.53|0
1628839440000|2021-08-13 07:24:00|5217.59|5217.59|5217.02|5217.02|5217.59|5217.59|5217.02|5217.02|0
1628839450000|2021-08-13 07:24:10|5217.31|5217.31|5218.46|5218.46|5218.46|5218.46|5217.31|5217.31|0
1628839470000|2021-08-13 07:24:30|5219.32|5219.32|5218.63|5218.63|5219.32|5219.32|5218.63|5218.63|0
1628839480000|2021-08-13 07:24:40|5218.34|5218.34|5219.2|5219.2|5219.2|5219.2|5218.34|5218.34|0
1628839490000|2021-08-13 07:24:50|5219.49|5219.49|5220.69|5220.69|5220.69|5220.69|5219.49|5219.49|0
1628839500000|2021-08-13 07:25:00|5220.63|5220.63|5225.09|5225.09|5225.59|5225.59|5220.63|5220.63|0
1628839510000|2021-08-13 07:25:10|5224.8|5224.8|5222.31|5222.31|5224.8|5224.8|5222.31|5222.31|0
1628839520000|2021-08-13 07:25:20|5222.02|5222.02|5221.94|5221.94|5222.02|5222.02|5221.73|5221.73|0
1628839540000|2021-08-13 07:25:40|5222.16|5222.16|5222.87|5222.87|5222.87|5222.87|5222.16|5222.16|0
1628839560000|2021-08-13 07:26:00|5222.4|5222.4|5222.83|5222.83|5223.26|5223.26|5222.4|5222.4|0
1628839570000|2021-08-13 07:26:10|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|0
1628839620000|2021-08-13 07:27:00|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|0
1628839630000|2021-08-13 07:27:10|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|5223.26|0
1628839650000|2021-08-13 07:27:30|5223.72|5223.72|5222.9|5222.9|5223.72|5223.72|5222.9|5222.9|0
1628839660000|2021-08-13 07:27:40|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|5221.99|0
1628839700000|2021-08-13 07:28:20|5221.75|5221.75|5221.75|5221.75|5221.75|5221.75|5221.75|5221.75|0
1628839710000|2021-08-13 07:28:30|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|5221.97|0
1628839730000|2021-08-13 07:28:50|5221.47|5221.47|5222.11|5222.11|5222.11|5222.11|5221.47|5221.47|0
1628839750000|2021-08-13 07:29:10|5222.4|5222.4|5218.94|5218.94|5222.4|5222.4|5218.94|5218.94|0
1628839760000|2021-08-13 07:29:20|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|0
1628839770000|2021-08-13 07:29:30|5220.06|5220.06|5222.51|5222.51|5222.51|5222.51|5220.06|5220.06|0
1628839780000|2021-08-13 07:29:40|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|0
1628839790000|2021-08-13 07:29:50|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|0
1628839800000|2021-08-13 07:30:00|5222.96|5222.96|5223.89|5223.89|5223.89|5223.89|5222.96|5222.96|0
1628839810000|2021-08-13 07:30:10|5224.75|5224.75|5224.46|5224.46|5224.75|5224.75|5224.46|5224.46|0
1628839820000|2021-08-13 07:30:20|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|5223.67|0
1628839830000|2021-08-13 07:30:30|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|0
1628839840000|2021-08-13 07:30:40|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|5223.17|0
1628839850000|2021-08-13 07:30:50|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|5222.74|0
1628839860000|2021-08-13 07:31:00|5221.87|5221.87|5217.19|5217.19|5221.87|5221.87|5217.19|5217.19|0
1628839880000|2021-08-13 07:31:20|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|5217.62|0
1628839900000|2021-08-13 07:31:40|5217.45|5217.45|5217.43|5217.43|5217.45|5217.45|5217.43|5217.43|0
1628839910000|2021-08-13 07:31:50|5218.15|5218.15|5218.15|5218.15|5218.15|5218.15|5218.15|5218.15|0
1628839930000|2021-08-13 07:32:10|5218.38|5218.38|5219.25|5219.25|5219.25|5219.25|5218.38|5218.38|0
1628839960000|2021-08-13 07:32:40|5219.73|5219.73|5219.73|5219.73|5219.73|5219.73|5219.73|5219.73|0
1628839980000|2021-08-13 07:33:00|5221.02|5221.02|5220.99|5220.99|5221.02|5221.02|5220.96|5220.96|0
1628839990000|2021-08-13 07:33:10|5221.71|5221.71|5221.49|5221.49|5221.78|5221.78|5221.49|5221.49|0
1628840000000|2021-08-13 07:33:20|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|0
1628840010000|2021-08-13 07:33:30|5221.69|5221.69|5221.69|5221.69|5221.69|5221.69|5221.69|5221.69|0
1628840020000|2021-08-13 07:33:40|5222.27|5222.27|5222.27|5222.27|5222.27|5222.27|5222.27|5222.27|0
1628840050000|2021-08-13 07:34:10|5221.98|5221.98|5220.98|5220.98|5221.98|5221.98|5220.98|5220.98|0
1628840060000|2021-08-13 07:34:20|5221.02|5221.02|5220.37|5220.37|5221.02|5221.02|5220.37|5220.37|0
1628840090000|2021-08-13 07:34:50|5220.39|5220.39|5220.39|5220.39|5220.39|5220.39|5220.39|5220.39|0
1628840110000|2021-08-13 07:35:10|5221.84|5221.84|5221.84|5221.84|5221.84|5221.84|5221.84|5221.84|0
1628840140000|2021-08-13 07:35:40|5222.27|5222.27|5223.72|5223.72|5223.96|5223.96|5222.27|5222.27|0
1628840150000|2021-08-13 07:35:50|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|0
1628840160000|2021-08-13 07:36:00|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|0
1628840170000|2021-08-13 07:36:10|5223|5223|5222.23|5222.23|5223|5223|5222.23|5222.23|0
1628840200000|2021-08-13 07:36:40|5222.02|5222.02|5221.78|5221.78|5222.02|5222.02|5221.78|5221.78|0
1628840210000|2021-08-13 07:36:50|5222.25|5222.25|5222.9|5222.9|5222.9|5222.9|5222.25|5222.25|0
1628840240000|2021-08-13 07:37:20|5222.69|5222.69|5222.48|5222.48|5222.69|5222.69|5222.47|5222.47|0
1628840260000|2021-08-13 07:37:40|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|0
1628840270000|2021-08-13 07:37:50|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|0
1628840310000|2021-08-13 07:38:30|5223.03|5223.03|5222.79|5222.79|5223.03|5223.03|5222.56|5222.56|0
1628840320000|2021-08-13 07:38:40|5222.22|5222.22|5222.89|5222.89|5222.89|5222.89|5222|5222|0
1628840350000|2021-08-13 07:39:10|5223.36|5223.36|5223.58|5223.58|5223.58|5223.58|5223.36|5223.36|0
1628840360000|2021-08-13 07:39:20|5224.01|5224.01|5224.07|5224.07|5224.07|5224.07|5224.01|5224.01|0
1628840370000|2021-08-13 07:39:30|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|5224.01|0
1628840380000|2021-08-13 07:39:40|5224.07|5224.07|5224.59|5224.59|5224.59|5224.59|5224.07|5224.07|0
1628840400000|2021-08-13 07:40:00|5224.58|5224.58|5224.29|5224.29|5224.58|5224.58|5224.29|5224.29|0
1628840410000|2021-08-13 07:40:10|5225.16|5225.16|5225.63|5225.63|5225.63|5225.63|5225.16|5225.16|0
1628840420000|2021-08-13 07:40:20|5225.71|5225.71|5225.71|5225.71|5225.71|5225.71|5225.71|5225.71|0
1628840440000|2021-08-13 07:40:40|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|5225.35|0
1628840450000|2021-08-13 07:40:50|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|0
1628840460000|2021-08-13 07:41:00|5226.29|5226.29|5226.33|5226.33|5226.33|5226.33|5226.29|5226.29|0
1628840500000|2021-08-13 07:41:40|5226.8|5226.8|5226.8|5226.8|5226.8|5226.8|5226.8|5226.8|0
1628840510000|2021-08-13 07:41:50|5226.33|5226.33|5226.66|5226.66|5226.66|5226.66|5226.33|5226.33|0
1628840520000|2021-08-13 07:42:00|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|0
1628840530000|2021-08-13 07:42:10|5227.07|5227.07|5227.81|5227.81|5227.81|5227.81|5227.07|5227.07|0
1628840540000|2021-08-13 07:42:20|5227.84|5227.84|5227.84|5227.84|5228.06|5228.06|5227.84|5227.84|0
1628840550000|2021-08-13 07:42:30|5227.62|5227.62|5227.67|5227.67|5227.67|5227.67|5227.62|5227.62|0
1628840560000|2021-08-13 07:42:40|5227.43|5227.43|5227.22|5227.22|5227.43|5227.43|5227.22|5227.22|0
1628840570000|2021-08-13 07:42:50|5227.26|5227.26|5228.48|5228.48|5228.48|5228.48|5227.26|5227.26|0
1628840580000|2021-08-13 07:43:00|5228.52|5228.52|5227.94|5227.94|5228.52|5228.52|5227.94|5227.94|0
1628840590000|2021-08-13 07:43:10|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|0
1628840600000|2021-08-13 07:43:20|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|0
1628840610000|2021-08-13 07:43:30|5228.42|5228.42|5228.18|5228.18|5228.42|5228.42|5228.18|5228.18|0
1628840620000|2021-08-13 07:43:40|5229.33|5229.33|5230.85|5230.85|5230.85|5230.85|5229.33|5229.33|0
1628840630000|2021-08-13 07:43:50|5231.42|5231.42|5231.21|5231.21|5231.42|5231.42|5231.21|5231.21|0
1628840640000|2021-08-13 07:44:00|5230.92|5230.92|5230.63|5230.63|5230.92|5230.92|5230.63|5230.63|0
1628840650000|2021-08-13 07:44:10|5230.34|5230.34|5230.34|5230.34|5230.34|5230.34|5230.34|5230.34|0
1628840660000|2021-08-13 07:44:20|5230.05|5230.05|5229.26|5229.26|5230.05|5230.05|5229.26|5229.26|0
1628840670000|2021-08-13 07:44:30|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|0
1628840680000|2021-08-13 07:44:40|5228.75|5228.75|5229.33|5229.33|5229.33|5229.33|5228.75|5228.75|0
1628840690000|2021-08-13 07:44:50|5229.62|5229.62|5229.91|5229.91|5229.91|5229.91|5229.62|5229.62|0
1628840700000|2021-08-13 07:45:00|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|5230.77|0
1628840720000|2021-08-13 07:45:20|5230.48|5230.48|5229.98|5229.98|5230.48|5230.48|5229.98|5229.98|0
1628840730000|2021-08-13 07:45:30|5230.22|5230.22|5230.22|5230.22|5230.22|5230.22|5230.22|5230.22|0
1628840760000|2021-08-13 07:46:00|5229.93|5229.93|5229.71|5229.71|5229.93|5229.93|5229.71|5229.71|0
1628840790000|2021-08-13 07:46:30|5230.29|5230.29|5231.98|5231.98|5232.27|5232.27|5230.29|5230.29|0
1628840810000|2021-08-13 07:46:50|5231.97|5231.97|5230.3|5230.3|5231.97|5231.97|5230.3|5230.3|0
1628840830000|2021-08-13 07:47:10|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|0
1628840850000|2021-08-13 07:47:30|5230.97|5230.97|5232.27|5232.27|5232.27|5232.27|5230.97|5230.97|0
1628840860000|2021-08-13 07:47:40|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|0
1628840870000|2021-08-13 07:47:50|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|0
1628840880000|2021-08-13 07:48:00|5232.51|5232.51|5234.07|5234.07|5234.28|5234.28|5232.51|5232.51|0
1628840890000|2021-08-13 07:48:10|5235.51|5235.51|5235.2|5235.2|5235.51|5235.51|5235.01|5235.01|0
1628840900000|2021-08-13 07:48:20|5234.99|5234.99|5234.56|5234.56|5234.99|5234.99|5234.56|5234.56|0
1628840910000|2021-08-13 07:48:30|5233.69|5233.69|5233.26|5233.26|5233.69|5233.69|5233.26|5233.26|0
1628840920000|2021-08-13 07:48:40|5233.25|5233.25|5233.25|5233.25|5233.25|5233.25|5233.25|5233.25|0
1628840930000|2021-08-13 07:48:50|5233.47|5233.47|5233.46|5233.46|5233.47|5233.47|5233.46|5233.46|0
1628840940000|2021-08-13 07:49:00|5233.75|5233.75|5233.75|5233.75|5233.75|5233.75|5233.75|5233.75|0
1628840950000|2021-08-13 07:49:10|5233.46|5233.46|5233.18|5233.18|5233.46|5233.46|5233.18|5233.18|0
1628840960000|2021-08-13 07:49:20|5233.39|5233.39|5233.68|5233.68|5233.68|5233.68|5233.39|5233.39|0
1628840970000|2021-08-13 07:49:30|5233.97|5233.97|5234.18|5234.18|5234.4|5234.4|5233.97|5233.97|0
1628840980000|2021-08-13 07:49:40|5233.52|5233.52|5233.09|5233.09|5233.52|5233.52|5233.09|5233.09|0
1628841000000|2021-08-13 07:50:00|5232.61|5232.61|5230.84|5230.84|5232.61|5232.61|5230.84|5230.84|0
1628841010000|2021-08-13 07:50:10|5231.13|5231.13|5231.13|5231.13|5231.13|5231.13|5231.13|5231.13|0
1628841030000|2021-08-13 07:50:30|5231.56|5231.56|5231.8|5231.8|5231.8|5231.8|5231.56|5231.56|0
1628841040000|2021-08-13 07:50:40|5231.29|5231.29|5230.28|5230.28|5231.29|5231.29|5230.28|5230.28|0
1628841050000|2021-08-13 07:50:50|5230.07|5230.07|5228.87|5228.87|5230.07|5230.07|5228.87|5228.87|0
1628841060000|2021-08-13 07:51:00|5229.16|5229.16|5228.95|5228.95|5229.16|5229.16|5228.95|5228.95|0
1628841070000|2021-08-13 07:51:10|5229.38|5229.38|5229.38|5229.38|5229.59|5229.59|5229.38|5229.38|0
1628841080000|2021-08-13 07:51:20|5229.67|5229.67|5229.59|5229.59|5229.67|5229.67|5229.38|5229.38|0
1628841090000|2021-08-13 07:51:30|5229.88|5229.88|5230.1|5230.1|5230.31|5230.31|5229.88|5229.88|0
1628841100000|2021-08-13 07:51:40|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|0
1628841110000|2021-08-13 07:51:50|5230.31|5230.31|5230.6|5230.6|5230.6|5230.6|5230.31|5230.31|0
1628841120000|2021-08-13 07:52:00|5230.39|5230.39|5230.39|5230.39|5230.39|5230.39|5230.39|5230.39|0
1628841140000|2021-08-13 07:52:20|5231.58|5231.58|5232.37|5232.37|5232.37|5232.37|5231.58|5231.58|0
1628841150000|2021-08-13 07:52:30|5232.08|5232.08|5232.08|5232.08|5232.08|5232.08|5232.08|5232.08|0
1628841160000|2021-08-13 07:52:40|5231.8|5231.8|5231.8|5231.8|5231.8|5231.8|5231.8|5231.8|0
1628841170000|2021-08-13 07:52:50|5231.51|5231.51|5230.36|5230.36|5231.51|5231.51|5230.36|5230.36|0
1628841180000|2021-08-13 07:53:00|5230.07|5230.07|5230.03|5230.03|5230.07|5230.07|5230.03|5230.03|0
1628841190000|2021-08-13 07:53:10|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|0
1628841200000|2021-08-13 07:53:20|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|0
1628841210000|2021-08-13 07:53:30|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|5229.56|5229.56|0
1628841220000|2021-08-13 07:53:40|5229.76|5229.76|5229.32|5229.32|5229.76|5229.76|5229.32|5229.32|0
1628841240000|2021-08-13 07:54:00|5229.04|5229.04|5228.77|5228.77|5229.04|5229.04|5228.48|5228.48|0
1628841250000|2021-08-13 07:54:10|5229.06|5229.06|5229.06|5229.06|5229.06|5229.06|5229.06|5229.06|0
1628841260000|2021-08-13 07:54:20|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|0
1628841270000|2021-08-13 07:54:30|5230.07|5230.07|5230.87|5230.87|5230.87|5230.87|5230|5230|0
1628841280000|2021-08-13 07:54:40|5231.54|5231.54|5231.78|5231.78|5231.78|5231.78|5231.54|5231.54|0
1628841310000|2021-08-13 07:55:10|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|0
1628841340000|2021-08-13 07:55:40|5232.19|5232.19|5232.04|5232.04|5232.26|5232.26|5231.68|5231.68|0
1628841350000|2021-08-13 07:55:50|5231.81|5231.81|5230.56|5230.56|5232.02|5232.02|5230.56|5230.56|0
1628841360000|2021-08-13 07:56:00|5230.99|5230.99|5231.28|5231.28|5231.28|5231.28|5230.99|5230.99|0
1628841370000|2021-08-13 07:56:10|5230.99|5230.99|5231.23|5231.23|5231.23|5231.23|5230.99|5230.99|0
1628841380000|2021-08-13 07:56:20|5231.47|5231.47|5232.04|5232.04|5232.04|5232.04|5231.47|5231.47|0
1628841390000|2021-08-13 07:56:30|5231.83|5231.83|5232.04|5232.04|5232.04|5232.04|5231.83|5231.83|0
1628841400000|2021-08-13 07:56:40|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|0
1628841410000|2021-08-13 07:56:50|5233.2|5233.2|5233.34|5233.34|5233.34|5233.34|5232.91|5232.91|0
1628841420000|2021-08-13 07:57:00|5233.82|5233.82|5233.53|5233.53|5233.82|5233.82|5233.53|5233.53|0
1628841430000|2021-08-13 07:57:10|5233.82|5233.82|5232.89|5232.89|5233.82|5233.82|5232.89|5232.89|0
1628841440000|2021-08-13 07:57:20|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|0
1628841450000|2021-08-13 07:57:30|5233.11|5233.11|5232.76|5232.76|5233.4|5233.4|5232.76|5232.76|0
1628841460000|2021-08-13 07:57:40|5233.04|5233.04|5233.04|5233.04|5233.04|5233.04|5233.04|5233.04|0
1628841480000|2021-08-13 07:58:00|5233.33|5233.33|5234.96|5234.96|5234.96|5234.96|5233.33|5233.33|0
1628841490000|2021-08-13 07:58:10|5234.75|5234.75|5234.75|5234.75|5234.75|5234.75|5234.75|5234.75|0
1628841500000|2021-08-13 07:58:20|5234.77|5234.77|5232.64|5232.64|5234.85|5234.85|5232.62|5232.62|0
1628841510000|2021-08-13 07:58:30|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|0
1628841520000|2021-08-13 07:58:40|5233.05|5233.05|5232.46|5232.46|5233.05|5233.05|5232.46|5232.46|0
1628841530000|2021-08-13 07:58:50|5232.67|5232.67|5232.67|5232.67|5232.67|5232.67|5232.67|5232.67|0
1628841540000|2021-08-13 07:59:00|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|0
1628841550000|2021-08-13 07:59:10|5232.53|5232.53|5232.46|5232.46|5232.74|5232.74|5232.46|5232.46|0
1628841560000|2021-08-13 07:59:20|5231.55|5231.55|5230.94|5230.94|5231.55|5231.55|5230.93|5230.93|0
1628841570000|2021-08-13 07:59:30|5230.95|5230.95|5231.57|5231.57|5231.57|5231.57|5230.95|5230.95|0
1628841580000|2021-08-13 07:59:40|5232|5232|5232|5232|5232|5232|5232|5232|0
1628841590000|2021-08-13 07:59:50|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|0
1628841600000|2021-08-13 08:00:00|5232.51|5232.51|5233.03|5233.03|5233.5|5233.5|5232.51|5232.51|0
1628841610000|2021-08-13 08:00:10|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|0
1628841620000|2021-08-13 08:00:20|5232.6|5232.6|5232.6|5232.6|5232.6|5232.6|5232.6|5232.6|0
1628841630000|2021-08-13 08:00:30|5232.64|5232.64|5232.64|5232.64|5232.64|5232.64|5232.64|5232.64|0
1628841660000|2021-08-13 08:01:00|5232.35|5232.35|5230.81|5230.81|5232.35|5232.35|5230.81|5230.81|0
1628841690000|2021-08-13 08:01:30|5230.05|5230.05|5229.88|5229.88|5230.05|5230.05|5229.88|5229.88|0
1628841700000|2021-08-13 08:01:40|5229.3|5229.3|5228.29|5228.29|5229.3|5229.3|5228.29|5228.29|0
1628841710000|2021-08-13 08:01:50|5226.43|5226.43|5226.72|5226.72|5226.72|5226.72|5226.43|5226.43|0
1628841720000|2021-08-13 08:02:00|5228.15|5228.15|5228.66|5228.66|5228.66|5228.66|5227.91|5227.91|0
1628841740000|2021-08-13 08:02:20|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|5228.23|0
1628841750000|2021-08-13 08:02:30|5227.43|5227.43|5225.27|5225.27|5227.43|5227.43|5224.2|5224.2|0
1628841760000|2021-08-13 08:02:40|5225.51|5225.51|5226.09|5226.09|5226.09|5226.09|5225.51|5225.51|0
1628841790000|2021-08-13 08:03:10|5225.8|5225.8|5225.8|5225.8|5225.8|5225.8|5225.8|5225.8|0
1628841800000|2021-08-13 08:03:20|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|5225.08|0
1628841810000|2021-08-13 08:03:30|5225.04|5225.04|5225.28|5225.28|5225.28|5225.28|5225.04|5225.04|0
1628841820000|2021-08-13 08:03:40|5224.99|5224.99|5225.72|5225.72|5225.76|5225.76|5224.99|5224.99|0
1628841830000|2021-08-13 08:03:50|5226.01|5226.01|5226.14|5226.14|5226.14|5226.14|5225.91|5225.91|0
1628841840000|2021-08-13 08:04:00|5226.18|5226.18|5226.2|5226.2|5226.2|5226.2|5226.18|5226.18|0
1628841850000|2021-08-13 08:04:10|5225.01|5225.01|5228.17|5228.17|5228.17|5228.17|5225.01|5225.01|0
1628841870000|2021-08-13 08:04:30|5227.88|5227.88|5228.09|5228.09|5228.09|5228.09|5227.88|5227.88|0
1628841880000|2021-08-13 08:04:40|5228.07|5228.07|5228.09|5228.09|5228.09|5228.09|5228.07|5228.07|0
1628841890000|2021-08-13 08:04:50|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|0
1628841900000|2021-08-13 08:05:00|5228.45|5228.45|5228.7|5228.7|5228.7|5228.7|5228.41|5228.41|0
1628841910000|2021-08-13 08:05:10|5229.35|5229.35|5228.89|5228.89|5229.83|5229.83|5228.89|5228.89|0
1628841920000|2021-08-13 08:05:20|5228.15|5228.15|5228.47|5228.47|5228.47|5228.47|5227.64|5227.64|0
1628841940000|2021-08-13 08:05:40|5229.19|5229.19|5229.53|5229.53|5229.53|5229.53|5229.19|5229.19|0
1628841950000|2021-08-13 08:05:50|5229.6|5229.6|5229.6|5229.6|5229.6|5229.6|5229.6|5229.6|0
1628841960000|2021-08-13 08:06:00|5230.18|5230.18|5230.65|5230.65|5230.65|5230.65|5230.17|5230.17|0
1628841970000|2021-08-13 08:06:10|5230.94|5230.94|5231.59|5231.59|5231.59|5231.59|5230.94|5230.94|0
1628841980000|2021-08-13 08:06:20|5231.37|5231.37|5230.89|5230.89|5231.37|5231.37|5230.6|5230.6|0
1628842000000|2021-08-13 08:06:40|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|0
1628842010000|2021-08-13 08:06:50|5230.62|5230.62|5230.03|5230.03|5230.98|5230.98|5230.03|5230.03|0
1628842020000|2021-08-13 08:07:00|5229.74|5229.74|5229.74|5229.74|5229.74|5229.74|5229.74|5229.74|0
1628842080000|2021-08-13 08:08:00|5229.52|5229.52|5229.35|5229.35|5230.1|5230.1|5229.35|5229.35|0
1628842090000|2021-08-13 08:08:10|5229.57|5229.57|5230.55|5230.55|5230.55|5230.55|5229.57|5229.57|0
1628842110000|2021-08-13 08:08:30|5230.61|5230.61|5231.83|5231.83|5231.83|5231.83|5230.61|5230.61|0
1628842120000|2021-08-13 08:08:40|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|0
1628842130000|2021-08-13 08:08:50|5232.15|5232.15|5233.34|5233.34|5233.34|5233.34|5231.86|5231.86|0
1628842150000|2021-08-13 08:09:10|5233.63|5233.63|5233.64|5233.64|5233.64|5233.64|5233.63|5233.63|0
1628842160000|2021-08-13 08:09:20|5233.57|5233.57|5233.16|5233.16|5233.57|5233.57|5233.14|5233.14|0
1628842170000|2021-08-13 08:09:30|5232.39|5232.39|5232.1|5232.1|5232.39|5232.39|5232.1|5232.1|0
1628842190000|2021-08-13 08:09:50|5231.63|5231.63|5231.26|5231.26|5231.63|5231.63|5231.26|5231.26|0
1628842200000|2021-08-13 08:10:00|5230.83|5230.83|5229.82|5229.82|5230.83|5230.83|5229.82|5229.82|0
1628842210000|2021-08-13 08:10:10|5230.34|5230.34|5230.34|5230.34|5230.34|5230.34|5230.34|5230.34|0
1628842230000|2021-08-13 08:10:30|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|0
1628842240000|2021-08-13 08:10:40|5230.34|5230.34|5230.05|5230.05|5230.34|5230.34|5230.05|5230.05|0
1628842250000|2021-08-13 08:10:50|5230.34|5230.34|5229.91|5229.91|5230.34|5230.34|5229.91|5229.91|0
1628842260000|2021-08-13 08:11:00|5229.43|5229.43|5229.15|5229.15|5229.43|5229.43|5229.15|5229.15|0
1628842270000|2021-08-13 08:11:10|5229.16|5229.16|5228.25|5228.25|5229.16|5229.16|5228.25|5228.25|0
1628842290000|2021-08-13 08:11:30|5228.9|5228.9|5229.61|5229.61|5229.61|5229.61|5228.9|5228.9|0
1628842300000|2021-08-13 08:11:40|5228.61|5228.61|5227.67|5227.67|5228.61|5228.61|5227.67|5227.67|0
1628842310000|2021-08-13 08:11:50|5227.96|5227.96|5227.98|5227.98|5227.98|5227.98|5227.96|5227.96|0
1628842320000|2021-08-13 08:12:00|5228.41|5228.41|5228.45|5228.45|5228.45|5228.45|5228.41|5228.41|0
1628842330000|2021-08-13 08:12:10|5228.49|5228.49|5228.49|5228.49|5228.49|5228.49|5228.49|5228.49|0
1628842340000|2021-08-13 08:12:20|5228.06|5228.06|5227.53|5227.53|5228.06|5228.06|5227.53|5227.53|0
1628842350000|2021-08-13 08:12:30|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|0
1628842370000|2021-08-13 08:12:50|5228.2|5228.2|5228.92|5228.92|5228.92|5228.92|5228.2|5228.2|0
1628842390000|2021-08-13 08:13:10|5229.64|5229.64|5230.21|5230.21|5230.21|5230.21|5229.64|5229.64|0
1628842400000|2021-08-13 08:13:20|5230.45|5230.45|5230.21|5230.21|5230.45|5230.45|5230.21|5230.21|0
1628842410000|2021-08-13 08:13:30|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|0
1628842420000|2021-08-13 08:13:40|5229.93|5229.93|5229.93|5229.93|5229.93|5229.93|5229.93|5229.93|0
1628842430000|2021-08-13 08:13:50|5229.94|5229.94|5229.65|5229.65|5229.94|5229.94|5229.65|5229.65|0
1628842440000|2021-08-13 08:14:00|5229.41|5229.41|5229.41|5229.41|5229.41|5229.41|5229.41|5229.41|0
1628842450000|2021-08-13 08:14:10|5229.39|5229.39|5229.39|5229.39|5229.39|5229.39|5229.39|5229.39|0
1628842470000|2021-08-13 08:14:30|5228.67|5228.67|5226.88|5226.88|5228.67|5228.67|5226.82|5226.82|0
1628842480000|2021-08-13 08:14:40|5226.85|5226.85|5225.51|5225.51|5226.85|5226.85|5225.51|5225.51|0
1628842490000|2021-08-13 08:14:50|5225.8|5225.8|5225.8|5225.8|5225.8|5225.8|5225.8|5225.8|0
1628842500000|2021-08-13 08:15:00|5227.59|5227.59|5227.83|5227.83|5227.83|5227.83|5227.59|5227.59|0
1628842510000|2021-08-13 08:15:10|5227.8|5227.8|5227.8|5227.8|5227.8|5227.8|5227.8|5227.8|0
1628842520000|2021-08-13 08:15:20|5227.37|5227.37|5225.97|5225.97|5227.37|5227.37|5225.97|5225.97|0
1628842530000|2021-08-13 08:15:30|5224.88|5224.88|5222.9|5222.9|5224.88|5224.88|5222.9|5222.9|0
1628842550000|2021-08-13 08:15:50|5223.14|5223.14|5223.43|5223.43|5223.43|5223.43|5223.14|5223.14|0
1628842560000|2021-08-13 08:16:00|5223.14|5223.14|5222.71|5222.71|5223.14|5223.14|5222.71|5222.71|0
1628842570000|2021-08-13 08:16:10|5223.14|5223.14|5223.72|5223.72|5223.72|5223.72|5223.14|5223.14|0
1628842580000|2021-08-13 08:16:20|5223.93|5223.93|5223.19|5223.19|5223.93|5223.93|5223.19|5223.19|0
1628842590000|2021-08-13 08:16:30|5223.15|5223.15|5221.16|5221.16|5223.15|5223.15|5221.16|5221.16|0
1628842600000|2021-08-13 08:16:40|5221.12|5221.12|5221.16|5221.16|5221.16|5221.16|5221.12|5221.12|0
1628842620000|2021-08-13 08:17:00|5221.45|5221.45|5221.69|5221.69|5221.69|5221.69|5221.45|5221.45|0
1628842630000|2021-08-13 08:17:10|5222.12|5222.12|5222.15|5222.15|5222.15|5222.15|5222.12|5222.12|0
1628842640000|2021-08-13 08:17:20|5222.44|5222.44|5222.2|5222.2|5222.44|5222.44|5222.2|5222.2|0
1628842650000|2021-08-13 08:17:30|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|0
1628842670000|2021-08-13 08:17:50|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|0
1628842680000|2021-08-13 08:18:00|5221.44|5221.44|5221.4|5221.4|5221.44|5221.44|5221.4|5221.4|0
1628842710000|2021-08-13 08:18:30|5221.26|5221.26|5220.97|5220.97|5221.26|5221.26|5220.97|5220.97|0
1628842720000|2021-08-13 08:18:40|5221.19|5221.19|5221.36|5221.36|5221.4|5221.4|5221.19|5221.19|0
1628842730000|2021-08-13 08:18:50|5220.88|5220.88|5220.67|5220.67|5220.88|5220.88|5220.67|5220.67|0
1628842740000|2021-08-13 08:19:00|5220.96|5220.96|5220.62|5220.62|5220.96|5220.96|5220.38|5220.38|0
1628842750000|2021-08-13 08:19:10|5220.86|5220.86|5221.87|5221.87|5221.87|5221.87|5220.86|5220.86|0
1628842760000|2021-08-13 08:19:20|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|0
1628842770000|2021-08-13 08:19:30|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|0
1628842790000|2021-08-13 08:19:50|5222.52|5222.52|5222.31|5222.31|5222.74|5222.74|5222.31|5222.31|0
1628842800000|2021-08-13 08:20:00|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|0
1628842810000|2021-08-13 08:20:10|5221.27|5221.27|5221.04|5221.04|5221.27|5221.27|5220.82|5220.82|0
1628842820000|2021-08-13 08:20:20|5221.25|5221.25|5222.12|5222.12|5222.12|5222.12|5221.25|5221.25|0
1628842830000|2021-08-13 08:20:30|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|5222.41|0
1628842840000|2021-08-13 08:20:40|5222.1|5222.1|5223.53|5223.53|5223.53|5223.53|5222.1|5222.1|0
1628842850000|2021-08-13 08:20:50|5223.75|5223.75|5223.75|5223.75|5223.75|5223.75|5223.75|5223.75|0
1628842860000|2021-08-13 08:21:00|5223.46|5223.46|5222.53|5222.53|5223.46|5223.46|5222.24|5222.24|0
1628842870000|2021-08-13 08:21:10|5223|5223|5223.75|5223.75|5223.75|5223.75|5223|5223|0
1628842880000|2021-08-13 08:21:20|5224.03|5224.03|5224.35|5224.35|5224.35|5224.35|5224.03|5224.03|0
1628842890000|2021-08-13 08:21:30|5224.11|5224.11|5224.54|5224.54|5224.54|5224.54|5224.11|5224.11|0
1628842900000|2021-08-13 08:21:40|5224.78|5224.78|5224.78|5224.78|5224.78|5224.78|5224.78|5224.78|0
1628842920000|2021-08-13 08:22:00|5224.3|5224.3|5223.32|5223.32|5224.3|5224.3|5223.32|5223.32|0
1628842960000|2021-08-13 08:22:40|5223.61|5223.61|5223.82|5223.82|5223.82|5223.82|5223.61|5223.61|0
1628842980000|2021-08-13 08:23:00|5224.25|5224.25|5224.83|5224.83|5224.83|5224.83|5224.25|5224.25|0
1628842990000|2021-08-13 08:23:10|5225.12|5225.12|5225.12|5225.12|5225.12|5225.12|5225.12|5225.12|0
1628843010000|2021-08-13 08:23:30|5225.6|5225.6|5225.31|5225.31|5225.6|5225.6|5225.02|5225.02|0
1628843020000|2021-08-13 08:23:40|5225.02|5225.02|5225.74|5225.74|5225.74|5225.74|5225.02|5225.02|0
1628843030000|2021-08-13 08:23:50|5226.03|5226.03|5225.6|5225.6|5226.03|5226.03|5225.6|5225.6|0
1628843040000|2021-08-13 08:24:00|5224.83|5224.83|5224.01|5224.01|5224.83|5224.83|5224|5224|0
1628843060000|2021-08-13 08:24:20|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|5223.99|0
1628843090000|2021-08-13 08:24:50|5224.87|5224.87|5225.95|5225.95|5226.46|5226.46|5224.87|5224.87|0
1628843100000|2021-08-13 08:25:00|5225.74|5225.74|5225.74|5225.74|5225.74|5225.74|5225.52|5225.52|0
1628843110000|2021-08-13 08:25:10|5226.31|5226.31|5226.31|5226.31|5226.31|5226.31|5226.31|5226.31|0
1628843120000|2021-08-13 08:25:20|5225.36|5225.36|5224.93|5224.93|5225.36|5225.36|5224.93|5224.93|0
1628843140000|2021-08-13 08:25:40|5225.36|5225.36|5225.36|5225.36|5225.36|5225.36|5225.36|5225.36|0
1628843160000|2021-08-13 08:26:00|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|0
1628843170000|2021-08-13 08:26:10|5224.43|5224.43|5225.13|5225.13|5225.13|5225.13|5224.12|5224.12|0
1628843180000|2021-08-13 08:26:20|5225.09|5225.09|5225.84|5225.84|5225.84|5225.84|5225.07|5225.07|0
1628843190000|2021-08-13 08:26:30|5226.27|5226.27|5226.56|5226.56|5226.56|5226.56|5226.27|5226.27|0
1628843240000|2021-08-13 08:27:20|5226.34|5226.34|5225.76|5225.76|5226.34|5226.34|5225.76|5225.76|0
1628843250000|2021-08-13 08:27:30|5224.55|5224.55|5224.98|5224.98|5224.98|5224.98|5224.55|5224.55|0
1628843270000|2021-08-13 08:27:50|5225.27|5225.27|5224.69|5224.69|5225.27|5225.27|5224.69|5224.69|0
1628843280000|2021-08-13 08:28:00|5224.4|5224.4|5222.34|5222.34|5224.4|5224.4|5222.12|5222.12|0
1628843320000|2021-08-13 08:28:40|5222.62|5222.62|5223.63|5223.63|5223.63|5223.63|5222.62|5222.62|0
1628843330000|2021-08-13 08:28:50|5224.13|5224.13|5224.42|5224.42|5224.42|5224.42|5224.13|5224.13|0
1628843340000|2021-08-13 08:29:00|5224.71|5224.71|5224.95|5224.95|5224.95|5224.95|5224.71|5224.71|0
1628843350000|2021-08-13 08:29:10|5224.66|5224.66|5224.66|5224.66|5224.66|5224.66|5224.66|5224.66|0
1628843360000|2021-08-13 08:29:20|5224.16|5224.16|5223.41|5223.41|5224.16|5224.16|5223.41|5223.41|0
1628843400000|2021-08-13 08:30:00|5222.84|5222.84|5223.07|5223.07|5223.07|5223.07|5222.84|5222.84|0
1628843410000|2021-08-13 08:30:10|5224.08|5224.08|5224.18|5224.18|5224.83|5224.83|5224.08|5224.08|0
1628843420000|2021-08-13 08:30:20|5224.61|5224.61|5224.12|5224.12|5224.85|5224.85|5224.12|5224.12|0
1628843430000|2021-08-13 08:30:30|5224.1|5224.1|5224.35|5224.35|5224.35|5224.35|5224.1|5224.1|0
1628843440000|2021-08-13 08:30:40|5224.58|5224.58|5224.63|5224.63|5224.63|5224.63|5224.58|5224.58|0
1628843450000|2021-08-13 08:30:50|5224.99|5224.99|5224.99|5224.99|5225.28|5225.28|5224.95|5224.95|0
1628843460000|2021-08-13 08:31:00|5225|5225|5223.67|5223.67|5225|5225|5223.67|5223.67|0
1628843480000|2021-08-13 08:31:20|5223.38|5223.38|5223.1|5223.1|5223.38|5223.38|5223.1|5223.1|0
1628843500000|2021-08-13 08:31:40|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|5223.82|0
1628843530000|2021-08-13 08:32:10|5224.1|5224.1|5224.34|5224.34|5224.34|5224.34|5224.1|5224.1|0
1628843560000|2021-08-13 08:32:40|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|0
1628843580000|2021-08-13 08:33:00|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|0
1628843590000|2021-08-13 08:33:10|5224.56|5224.56|5224.85|5224.85|5224.85|5224.85|5224.56|5224.56|0
1628843620000|2021-08-13 08:33:40|5224.42|5224.42|5224.34|5224.34|5224.42|5224.42|5223.76|5223.76|0
1628843640000|2021-08-13 08:34:00|5224.05|5224.05|5224.05|5224.05|5224.05|5224.05|5224.05|5224.05|0
1628843650000|2021-08-13 08:34:10|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|0
1628843670000|2021-08-13 08:34:30|5224.92|5224.92|5226.15|5226.15|5226.15|5226.15|5224.92|5224.92|0
1628843680000|2021-08-13 08:34:40|5226.62|5226.62|5226.55|5226.55|5226.62|5226.62|5226.55|5226.55|0
1628843690000|2021-08-13 08:34:50|5226.84|5226.84|5226.84|5226.84|5226.84|5226.84|5226.55|5226.55|0
1628843700000|2021-08-13 08:35:00|5226.82|5226.82|5225.52|5225.52|5226.82|5226.82|5225.52|5225.52|0
1628843710000|2021-08-13 08:35:10|5225.57|5225.57|5225.58|5225.58|5225.58|5225.58|5225.57|5225.57|0
1628843720000|2021-08-13 08:35:20|5226.3|5226.3|5226.01|5226.01|5226.3|5226.3|5226.01|5226.01|0
1628843730000|2021-08-13 08:35:30|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|0
1628843740000|2021-08-13 08:35:40|5225.62|5225.62|5225.62|5225.62|5225.62|5225.62|5225.62|5225.62|0
1628843750000|2021-08-13 08:35:50|5225.51|5225.51|5226.18|5226.18|5226.18|5226.18|5225.51|5225.51|0
1628843760000|2021-08-13 08:36:00|5226.47|5226.47|5226.4|5226.4|5226.47|5226.47|5226.4|5226.4|0
1628843770000|2021-08-13 08:36:10|5225.82|5225.82|5225.62|5225.62|5225.83|5225.83|5225.62|5225.62|0
1628843780000|2021-08-13 08:36:20|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|0
1628843790000|2021-08-13 08:36:30|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|0
1628843810000|2021-08-13 08:36:50|5225.98|5225.98|5225.98|5225.98|5225.98|5225.98|5225.98|5225.98|0
1628843820000|2021-08-13 08:37:00|5224.98|5224.98|5223.33|5223.33|5224.98|5224.98|5223.33|5223.33|0
1628843840000|2021-08-13 08:37:20|5223.36|5223.36|5223.15|5223.15|5223.36|5223.36|5223.15|5223.15|0
1628843860000|2021-08-13 08:37:40|5223.36|5223.36|5223.65|5223.65|5223.65|5223.65|5223.36|5223.36|0
1628843870000|2021-08-13 08:37:50|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|0
1628843880000|2021-08-13 08:38:00|5223.6|5223.6|5223.08|5223.08|5223.6|5223.6|5223.08|5223.08|0
1628843890000|2021-08-13 08:38:10|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|5223.05|0
1628843910000|2021-08-13 08:38:30|5223.53|5223.53|5223.74|5223.74|5223.74|5223.74|5223.53|5223.53|0
1628843920000|2021-08-13 08:38:40|5223.7|5223.7|5223.99|5223.99|5223.99|5223.99|5223.7|5223.7|0
1628843930000|2021-08-13 08:38:50|5223.7|5223.7|5223.7|5223.7|5223.7|5223.7|5223.7|5223.7|0
1628843950000|2021-08-13 08:39:10|5223.22|5223.22|5222.24|5222.24|5223.22|5223.22|5222.24|5222.24|0
1628843970000|2021-08-13 08:39:30|5221.81|5221.81|5221.31|5221.31|5221.81|5221.81|5221.31|5221.31|0
1628843980000|2021-08-13 08:39:40|5221.52|5221.52|5221.52|5221.52|5221.52|5221.52|5221.52|5221.52|0
1628844000000|2021-08-13 08:40:00|5221.23|5221.23|5222.72|5222.72|5222.72|5222.72|5221.23|5221.23|0
1628844010000|2021-08-13 08:40:10|5223.01|5223.01|5223.96|5223.96|5223.96|5223.96|5223.01|5223.01|0
1628844020000|2021-08-13 08:40:20|5224.54|5224.54|5224.8|5224.8|5224.8|5224.8|5224.54|5224.54|0
1628844030000|2021-08-13 08:40:30|5224.82|5224.82|5224.79|5224.79|5224.83|5224.83|5224.79|5224.79|0
1628844040000|2021-08-13 08:40:40|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|0
1628844050000|2021-08-13 08:40:50|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|0
1628844080000|2021-08-13 08:41:20|5225.01|5225.01|5225.23|5225.23|5225.23|5225.23|5225.01|5225.01|0
1628844090000|2021-08-13 08:41:30|5225.51|5225.51|5225.56|5225.56|5225.56|5225.56|5225.51|5225.51|0
1628844100000|2021-08-13 08:41:40|5225.85|5225.85|5225.92|5225.92|5225.92|5225.92|5225.85|5225.85|0
1628844130000|2021-08-13 08:42:10|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|0
1628844140000|2021-08-13 08:42:20|5226.04|5226.04|5226.54|5226.54|5226.54|5226.54|5226.04|5226.04|0
1628844160000|2021-08-13 08:42:40|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|5226.57|0
1628844170000|2021-08-13 08:42:50|5226.58|5226.58|5226.57|5226.57|5226.58|5226.58|5226.57|5226.57|0
1628844180000|2021-08-13 08:43:00|5226.78|5226.78|5226.79|5226.79|5226.79|5226.79|5226.78|5226.78|0
1628844190000|2021-08-13 08:43:10|5227.03|5227.03|5227.03|5227.03|5227.03|5227.03|5227.03|5227.03|0
1628844200000|2021-08-13 08:43:20|5227.83|5227.83|5229.37|5229.37|5229.37|5229.37|5227.83|5227.83|0
1628844220000|2021-08-13 08:43:40|5229.95|5229.95|5229.66|5229.66|5229.95|5229.95|5229.66|5229.66|0
1628844260000|2021-08-13 08:44:20|5229.37|5229.37|5229.37|5229.37|5229.37|5229.37|5229.37|5229.37|0
1628844270000|2021-08-13 08:44:30|5229.39|5229.39|5229.6|5229.6|5229.6|5229.6|5229.36|5229.36|0
1628844280000|2021-08-13 08:44:40|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.02|5229.02|0
1628844290000|2021-08-13 08:44:50|5229.02|5229.02|5229.02|5229.02|5229.02|5229.02|5229.02|5229.02|0
1628844300000|2021-08-13 08:45:00|5229.6|5229.6|5228.57|5228.57|5229.6|5229.6|5228.57|5228.57|0
1628844320000|2021-08-13 08:45:20|5228.1|5228.1|5229.42|5229.42|5229.42|5229.42|5228.1|5228.1|0
1628844350000|2021-08-13 08:45:50|5229.48|5229.48|5229.77|5229.77|5229.77|5229.77|5229.48|5229.48|0
1628844360000|2021-08-13 08:46:00|5229.98|5229.98|5229.26|5229.26|5229.98|5229.98|5229.26|5229.26|0
1628844370000|2021-08-13 08:46:10|5230.39|5230.39|5231.11|5231.11|5231.11|5231.11|5230.39|5230.39|0
1628844400000|2021-08-13 08:46:40|5231.4|5231.4|5231.11|5231.11|5231.4|5231.4|5231.11|5231.11|0
1628844410000|2021-08-13 08:46:50|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|0
1628844430000|2021-08-13 08:47:10|5230.83|5230.83|5230.83|5230.83|5230.83|5230.83|5230.83|5230.83|0
1628844450000|2021-08-13 08:47:30|5231.12|5231.12|5234|5234|5234|5234|5231.12|5231.12|0
1628844460000|2021-08-13 08:47:40|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|0
1628844470000|2021-08-13 08:47:50|5233.69|5233.69|5233.49|5233.49|5233.71|5233.71|5233.49|5233.49|0
1628844480000|2021-08-13 08:48:00|5233.27|5233.27|5233.25|5233.25|5233.49|5233.49|5233.25|5233.25|0
1628844500000|2021-08-13 08:48:20|5233.04|5233.04|5232.72|5232.72|5233.04|5233.04|5232.72|5232.72|0
1628844530000|2021-08-13 08:48:50|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|0
1628844540000|2021-08-13 08:49:00|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|0
1628844550000|2021-08-13 08:49:10|5233.44|5233.44|5233.52|5233.52|5233.52|5233.52|5233.44|5233.44|0
1628844560000|2021-08-13 08:49:20|5234.09|5234.09|5236.03|5236.03|5236.03|5236.03|5234.09|5234.09|0
1628844570000|2021-08-13 08:49:30|5235.74|5235.74|5236.32|5236.32|5236.32|5236.32|5235.74|5235.74|0
1628844590000|2021-08-13 08:49:50|5236.37|5236.37|5236.38|5236.38|5236.38|5236.38|5236.37|5236.37|0
1628844600000|2021-08-13 08:50:00|5236.37|5236.37|5235.5|5235.5|5236.37|5236.37|5235.5|5235.5|0
1628844610000|2021-08-13 08:50:10|5235.28|5235.28|5234.99|5234.99|5235.5|5235.5|5234.99|5234.99|0
1628844630000|2021-08-13 08:50:30|5235.57|5235.57|5235.57|5235.57|5235.57|5235.57|5235.33|5235.33|0
1628844650000|2021-08-13 08:50:50|5235.86|5235.86|5236.1|5236.1|5236.1|5236.1|5235.86|5235.86|0
1628844670000|2021-08-13 08:51:10|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|0
1628844680000|2021-08-13 08:51:20|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|0
1628844690000|2021-08-13 08:51:30|5236.3|5236.3|5236.53|5236.53|5236.53|5236.53|5236.01|5236.01|0
1628844700000|2021-08-13 08:51:40|5236.24|5236.24|5235.24|5235.24|5236.24|5236.24|5235.24|5235.24|0
1628844710000|2021-08-13 08:51:50|5235.02|5235.02|5235.14|5235.14|5235.14|5235.14|5235.02|5235.02|0
1628844720000|2021-08-13 08:52:00|5235.38|5235.38|5235.38|5235.38|5235.38|5235.38|5235.38|5235.38|0
1628844750000|2021-08-13 08:52:30|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1628844760000|2021-08-13 08:52:40|5235.1|5235.1|5235.08|5235.08|5235.1|5235.1|5235.08|5235.08|0
1628844770000|2021-08-13 08:52:50|5234.79|5234.79|5234.07|5234.07|5234.79|5234.79|5234.07|5234.07|0
1628844780000|2021-08-13 08:53:00|5234.36|5234.36|5234.64|5234.64|5234.64|5234.64|5234.36|5234.36|0
1628844790000|2021-08-13 08:53:10|5235.55|5235.55|5235.55|5235.55|5235.55|5235.55|5235.55|5235.55|0
1628844800000|2021-08-13 08:53:20|5235.26|5235.26|5235.26|5235.26|5235.26|5235.26|5235.26|5235.26|0
1628844830000|2021-08-13 08:53:50|5235.18|5235.18|5235.44|5235.44|5235.44|5235.44|5234.94|5234.94|0
1628844850000|2021-08-13 08:54:10|5236.13|5236.13|5237.54|5237.54|5237.54|5237.54|5236.13|5236.13|0
1628844860000|2021-08-13 08:54:20|5237.25|5237.25|5236.96|5236.96|5237.25|5237.25|5236.96|5236.96|0
1628844890000|2021-08-13 08:54:50|5237.25|5237.25|5239.52|5239.52|5239.52|5239.52|5236.96|5236.96|0
1628844900000|2021-08-13 08:55:00|5239.3|5239.3|5239.52|5239.52|5239.52|5239.52|5239.3|5239.3|0
1628844920000|2021-08-13 08:55:20|5239.5|5239.5|5238.85|5238.85|5239.5|5239.5|5238.85|5238.85|0
1628844930000|2021-08-13 08:55:30|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|0
1628844960000|2021-08-13 08:56:00|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|0
1628844980000|2021-08-13 08:56:20|5239.61|5239.61|5238.53|5238.53|5239.61|5239.61|5238.53|5238.53|0
1628844990000|2021-08-13 08:56:30|5238.82|5238.82|5237.88|5237.88|5238.83|5238.83|5237.88|5237.88|0
1628845000000|2021-08-13 08:56:40|5237.59|5237.59|5237.59|5237.59|5237.59|5237.59|5237.59|5237.59|0
1628845020000|2021-08-13 08:57:00|5237.88|5237.88|5238.11|5238.11|5238.11|5238.11|5237.88|5237.88|0
1628845060000|2021-08-13 08:57:40|5238.14|5238.14|5238.13|5238.13|5238.14|5238.14|5238.13|5238.13|0
1628845070000|2021-08-13 08:57:50|5238.34|5238.34|5238.34|5238.34|5238.34|5238.34|5238.34|5238.34|0
1628845080000|2021-08-13 08:58:00|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|5237.91|0
1628845090000|2021-08-13 08:58:10|5237.9|5237.9|5237.9|5237.9|5237.9|5237.9|5237.9|5237.9|0
1628845110000|2021-08-13 08:58:30|5237.42|5237.42|5237.42|5237.42|5237.71|5237.71|5237.42|5237.42|0
1628845120000|2021-08-13 08:58:40|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|5237.45|0
1628845140000|2021-08-13 08:59:00|5237.02|5237.02|5237.02|5237.02|5237.02|5237.02|5237.02|5237.02|0
1628845150000|2021-08-13 08:59:10|5236.3|5236.3|5235.49|5235.49|5236.3|5236.3|5234.91|5234.91|0
1628845160000|2021-08-13 08:59:20|5235.2|5235.2|5235.44|5235.44|5235.44|5235.44|5234.91|5234.91|0
1628845170000|2021-08-13 08:59:30|5235.73|5235.73|5235.44|5235.44|5235.73|5235.73|5235.44|5235.44|0
1628845180000|2021-08-13 08:59:40|5235.15|5235.15|5234.82|5234.82|5235.16|5235.16|5234.82|5234.82|0
1628845190000|2021-08-13 08:59:50|5234.81|5234.81|5234.6|5234.6|5234.81|5234.81|5234.6|5234.6|0
1628845200000|2021-08-13 09:00:00|5234.88|5234.88|5234.67|5234.67|5234.88|5234.88|5234.67|5234.67|0
1628845210000|2021-08-13 09:00:10|5234.38|5234.38|5233.66|5233.66|5234.43|5234.43|5233.66|5233.66|0
1628845220000|2021-08-13 09:00:20|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|0
1628845230000|2021-08-13 09:00:30|5232.94|5232.94|5232.66|5232.66|5232.94|5232.94|5232.66|5232.66|0
1628845240000|2021-08-13 09:00:40|5232.67|5232.67|5232.21|5232.21|5232.67|5232.67|5231.71|5231.71|0
1628845250000|2021-08-13 09:00:50|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|0
1628845260000|2021-08-13 09:01:00|5232.21|5232.21|5232.21|5232.21|5232.21|5232.21|5232.21|5232.21|0
1628845270000|2021-08-13 09:01:10|5231.34|5231.34|5232.01|5232.01|5232.25|5232.25|5231.34|5231.34|0
1628845290000|2021-08-13 09:01:30|5232.35|5232.35|5231.77|5231.77|5232.35|5232.35|5231.77|5231.77|0
1628845310000|2021-08-13 09:01:50|5232.06|5232.06|5232.7|5232.7|5233.28|5233.28|5232.06|5232.06|0
1628845320000|2021-08-13 09:02:00|5232.99|5232.99|5233.5|5233.5|5233.5|5233.5|5232.99|5232.99|0
1628845330000|2021-08-13 09:02:10|5233.21|5233.21|5233.21|5233.21|5233.21|5233.21|5233.21|5233.21|0
1628845340000|2021-08-13 09:02:20|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|0
1628845350000|2021-08-13 09:02:30|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|0
1628845360000|2021-08-13 09:02:40|5233.04|5233.04|5233.08|5233.08|5233.08|5233.08|5233.04|5233.04|0
1628845380000|2021-08-13 09:03:00|5233.56|5233.56|5233.56|5233.56|5233.56|5233.56|5233.56|5233.56|0
1628845410000|2021-08-13 09:03:30|5233.8|5233.8|5234.02|5234.02|5234.02|5234.02|5233.8|5233.8|0
1628845420000|2021-08-13 09:03:40|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|0
1628845430000|2021-08-13 09:03:50|5234.59|5234.59|5234.3|5234.3|5234.59|5234.59|5234.3|5234.3|0
1628845440000|2021-08-13 09:04:00|5234.09|5234.09|5232.63|5232.63|5234.09|5234.09|5232.63|5232.63|0
1628845450000|2021-08-13 09:04:10|5231.91|5231.91|5231.88|5231.88|5231.91|5231.91|5231.88|5231.88|0
1628845460000|2021-08-13 09:04:20|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|5231.89|0
1628845470000|2021-08-13 09:04:30|5231.31|5231.31|5231.31|5231.31|5231.31|5231.31|5231.31|5231.31|0
1628845480000|2021-08-13 09:04:40|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|0
1628845490000|2021-08-13 09:04:50|5229.68|5229.68|5229.68|5229.68|5229.68|5229.68|5229.68|5229.68|0
1628845500000|2021-08-13 09:05:00|5230.37|5230.37|5230.1|5230.1|5230.62|5230.62|5230.1|5230.1|0
1628845520000|2021-08-13 09:05:20|5229.62|5229.62|5229.4|5229.4|5229.62|5229.62|5229.12|5229.12|0
1628845530000|2021-08-13 09:05:30|5229.12|5229.12|5228.4|5228.4|5229.12|5229.12|5228.4|5228.4|0
1628845550000|2021-08-13 09:05:50|5228.69|5228.69|5228.4|5228.4|5228.69|5228.69|5228.4|5228.4|0
1628845560000|2021-08-13 09:06:00|5229.33|5229.33|5229.33|5229.33|5229.62|5229.62|5229.05|5229.05|0
1628845570000|2021-08-13 09:06:10|5229.35|5229.35|5229.06|5229.06|5229.35|5229.35|5229.06|5229.06|0
1628845580000|2021-08-13 09:06:20|5229.02|5229.02|5228.73|5228.73|5229.04|5229.04|5228.73|5228.73|0
1628845590000|2021-08-13 09:06:30|5228.26|5228.26|5228.26|5228.26|5228.26|5228.26|5228.26|5228.26|0
1628845620000|2021-08-13 09:07:00|5228.54|5228.54|5228.54|5228.54|5228.54|5228.54|5228.54|5228.54|0
1628845640000|2021-08-13 09:07:20|5227.35|5227.35|5227.31|5227.31|5227.35|5227.35|5226.63|5226.63|0
1628845650000|2021-08-13 09:07:30|5227.3|5227.3|5226.97|5226.97|5227.3|5227.3|5226.97|5226.97|0
1628845660000|2021-08-13 09:07:40|5226.76|5226.76|5226.97|5226.97|5226.97|5226.97|5226.75|5226.75|0
1628845670000|2021-08-13 09:07:50|5227.21|5227.21|5227|5227|5227.21|5227.21|5227|5227|0
1628845680000|2021-08-13 09:08:00|5226.78|5226.78|5225.27|5225.27|5226.78|5226.78|5225.27|5225.27|0
1628845690000|2021-08-13 09:08:10|5225.56|5225.56|5224.99|5224.99|5225.57|5225.57|5224.99|5224.99|0
1628845700000|2021-08-13 09:08:20|5224.7|5224.7|5224.7|5224.7|5224.7|5224.7|5224.7|5224.7|0
1628845710000|2021-08-13 09:08:30|5224.74|5224.74|5225.03|5225.03|5225.03|5225.03|5224.74|5224.74|0
1628845720000|2021-08-13 09:08:40|5225.56|5225.56|5226.54|5226.54|5226.54|5226.54|5225.56|5225.56|0
1628845740000|2021-08-13 09:09:00|5226.6|5226.6|5226.17|5226.17|5226.6|5226.6|5226.17|5226.17|0
1628845750000|2021-08-13 09:09:10|5225.88|5225.88|5225.85|5225.85|5225.88|5225.88|5225.85|5225.85|0
1628845760000|2021-08-13 09:09:20|5226.13|5226.13|5224.91|5224.91|5226.13|5226.13|5224.46|5224.46|0
1628845770000|2021-08-13 09:09:30|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|0
1628845790000|2021-08-13 09:09:50|5223.96|5223.96|5224.46|5224.46|5224.46|5224.46|5223.96|5223.96|0
1628845800000|2021-08-13 09:10:00|5224.75|5224.75|5225.04|5225.04|5225.04|5225.04|5224.75|5224.75|0
1628845810000|2021-08-13 09:10:10|5225.25|5225.25|5222.49|5222.49|5225.25|5225.25|5222.49|5222.49|0
1628845820000|2021-08-13 09:10:20|5222.2|5222.2|5222.2|5222.2|5222.2|5222.2|5222.2|5222.2|0
1628845830000|2021-08-13 09:10:30|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|5222.49|0
1628845840000|2021-08-13 09:10:40|5222.71|5222.71|5222.13|5222.13|5222.71|5222.71|5221.84|5221.84|0
1628845850000|2021-08-13 09:10:50|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|5221.92|0
1628845860000|2021-08-13 09:11:00|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|0
1628845880000|2021-08-13 09:11:20|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|0
1628845890000|2021-08-13 09:11:30|5223.07|5223.07|5223.36|5223.36|5223.36|5223.36|5222.85|5222.85|0
1628845900000|2021-08-13 09:11:40|5223.59|5223.59|5223.76|5223.76|5224.05|5224.05|5223.14|5223.14|0
1628845910000|2021-08-13 09:11:50|5223.47|5223.47|5222.8|5222.8|5223.47|5223.47|5222.51|5222.51|0
1628845920000|2021-08-13 09:12:00|5222.51|5222.51|5222.7|5222.7|5222.72|5222.72|5222.27|5222.27|0
1628845930000|2021-08-13 09:12:10|5222.27|5222.27|5221.02|5221.02|5222.27|5222.27|5220.71|5220.71|0
1628845940000|2021-08-13 09:12:20|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|0
1628845950000|2021-08-13 09:12:30|5221.67|5221.67|5220.78|5220.78|5221.67|5221.67|5220.78|5220.78|0
1628845970000|2021-08-13 09:12:50|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|5220.75|0
1628845980000|2021-08-13 09:13:00|5220.46|5220.46|5220.24|5220.24|5220.46|5220.46|5220.24|5220.24|0
1628845990000|2021-08-13 09:13:10|5220.46|5220.46|5220.12|5220.12|5220.46|5220.46|5220.12|5220.12|0
1628846000000|2021-08-13 09:13:20|5220.65|5220.65|5221.91|5221.91|5221.91|5221.91|5220.65|5220.65|0
1628846010000|2021-08-13 09:13:30|5222.13|5222.13|5222.42|5222.42|5222.42|5222.42|5222.13|5222.13|0
1628846020000|2021-08-13 09:13:40|5222.71|5222.71|5222.92|5222.92|5223.14|5223.14|5222.71|5222.71|0
1628846040000|2021-08-13 09:14:00|5222.63|5222.63|5222.92|5222.92|5222.92|5222.92|5222.63|5222.63|0
1628846050000|2021-08-13 09:14:10|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|0
1628846060000|2021-08-13 09:14:20|5223.38|5223.38|5221.83|5221.83|5223.65|5223.65|5221.83|5221.83|0
1628846070000|2021-08-13 09:14:30|5221.88|5221.88|5221.32|5221.32|5222.17|5222.17|5221.32|5221.32|0
1628846080000|2021-08-13 09:14:40|5221.03|5221.03|5218.56|5218.56|5221.03|5221.03|5218.56|5218.56|0
1628846090000|2021-08-13 09:14:50|5217.69|5217.69|5217.01|5217.01|5218.05|5218.05|5217.01|5217.01|0
1628846100000|2021-08-13 09:15:00|5217|5217|5216.8|5216.8|5217|5217|5216.8|5216.8|0
1628846110000|2021-08-13 09:15:10|5216.51|5216.51|5216.08|5216.08|5216.56|5216.56|5216.06|5216.06|0
1628846120000|2021-08-13 09:15:20|5215.86|5215.86|5215.4|5215.4|5215.88|5215.88|5215.4|5215.4|0
1628846130000|2021-08-13 09:15:30|5215.11|5215.11|5215.64|5215.64|5215.64|5215.64|5215.11|5215.11|0
1628846140000|2021-08-13 09:15:40|5216.79|5216.79|5218.73|5218.73|5218.73|5218.73|5216.79|5216.79|0
1628846150000|2021-08-13 09:15:50|5218.95|5218.95|5219.25|5219.25|5219.25|5219.25|5218.95|5218.95|0
1628846160000|2021-08-13 09:16:00|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|0
1628846170000|2021-08-13 09:16:10|5219.84|5219.84|5220.08|5220.08|5220.08|5220.08|5219.84|5219.84|0
1628846190000|2021-08-13 09:16:30|5220.05|5220.05|5220.72|5220.72|5221.01|5221.01|5220.05|5220.05|0
1628846210000|2021-08-13 09:16:50|5220.76|5220.76|5221.03|5221.03|5221.34|5221.34|5220.76|5220.76|0
1628846220000|2021-08-13 09:17:00|5221.32|5221.32|5221.32|5221.32|5221.32|5221.32|5221.32|5221.32|0
1628846230000|2021-08-13 09:17:10|5221.75|5221.75|5221.47|5221.47|5221.97|5221.97|5221.18|5221.18|0
1628846250000|2021-08-13 09:17:30|5221.25|5221.25|5221.25|5221.25|5221.25|5221.25|5221.25|5221.25|0
1628846260000|2021-08-13 09:17:40|5221.47|5221.47|5220.56|5220.56|5221.47|5221.47|5220.56|5220.56|0
1628846270000|2021-08-13 09:17:50|5220.32|5220.32|5220.27|5220.27|5220.77|5220.77|5220.27|5220.27|0
1628846280000|2021-08-13 09:18:00|5220.28|5220.28|5221.24|5221.24|5221.24|5221.24|5220.28|5220.28|0
1628846300000|2021-08-13 09:18:20|5220.52|5220.52|5219.37|5219.37|5220.52|5220.52|5219.37|5219.37|0
1628846310000|2021-08-13 09:18:30|5219.09|5219.09|5217.58|5217.58|5219.32|5219.32|5217.58|5217.58|0
1628846320000|2021-08-13 09:18:40|5217.82|5217.82|5217.6|5217.6|5218.03|5218.03|5217.6|5217.6|0
1628846330000|2021-08-13 09:18:50|5217.02|5217.02|5216.8|5216.8|5217.02|5217.02|5216.78|5216.78|0
1628846340000|2021-08-13 09:19:00|5216.58|5216.58|5212.71|5212.71|5216.58|5216.58|5212.67|5212.67|0
1628846350000|2021-08-13 09:19:10|5213.14|5213.14|5211.55|5211.55|5213.14|5213.14|5211.27|5211.27|0
1628846360000|2021-08-13 09:19:20|5211.31|5211.31|5211.93|5211.93|5212.22|5212.22|5211.31|5211.31|0
1628846370000|2021-08-13 09:19:30|5212.14|5212.14|5212.62|5212.62|5212.62|5212.62|5212.14|5212.14|0
1628846380000|2021-08-13 09:19:40|5212.91|5212.91|5212.33|5212.33|5212.91|5212.91|5212.33|5212.33|0
1628846390000|2021-08-13 09:19:50|5212.04|5212.04|5210.66|5210.66|5212.04|5212.04|5210.66|5210.66|0
1628846400000|2021-08-13 09:20:00|5210.44|5210.44|5209.98|5209.98|5210.72|5210.72|5209.98|5209.98|0
1628846410000|2021-08-13 09:20:10|5210.27|5210.27|5209.29|5209.29|5210.27|5210.27|5209.29|5209.29|0
1628846420000|2021-08-13 09:20:20|5209.07|5209.07|5208.78|5208.78|5209.07|5209.07|5208.78|5208.78|0
1628846430000|2021-08-13 09:20:30|5209|5209|5209|5209|5209|5209|5209|5209|0
1628846440000|2021-08-13 09:20:40|5209.29|5209.29|5211.47|5211.47|5211.47|5211.47|5209.29|5209.29|0
1628846450000|2021-08-13 09:20:50|5211.25|5211.25|5210.34|5210.34|5211.25|5211.25|5210.05|5210.05|0
1628846460000|2021-08-13 09:21:00|5210.11|5210.11|5209.52|5209.52|5210.11|5210.11|5209.52|5209.52|0
1628846470000|2021-08-13 09:21:10|5209.81|5209.81|5209.52|5209.52|5209.81|5209.81|5209.52|5209.52|0
1628846490000|2021-08-13 09:21:30|5209.56|5209.56|5209.56|5209.56|5209.56|5209.56|5209.56|5209.56|0
1628846500000|2021-08-13 09:21:40|5210.14|5210.14|5211.46|5211.46|5211.75|5211.75|5210.14|5210.14|0
1628846510000|2021-08-13 09:21:50|5211.17|5211.17|5210.57|5210.57|5211.17|5211.17|5210.56|5210.56|0
1628846520000|2021-08-13 09:22:00|5210.86|5210.86|5211.08|5211.08|5211.08|5211.08|5210.86|5210.86|0
1628846550000|2021-08-13 09:22:30|5210.57|5210.57|5211.24|5211.24|5211.44|5211.44|5210.57|5210.57|0
1628846560000|2021-08-13 09:22:40|5210.95|5210.95|5210.76|5210.76|5210.95|5210.95|5210.23|5210.23|0
1628846580000|2021-08-13 09:23:00|5210.98|5210.98|5211.34|5211.34|5211.55|5211.55|5210.98|5210.98|0
1628846590000|2021-08-13 09:23:10|5211.58|5211.58|5211.12|5211.12|5211.58|5211.58|5211.12|5211.12|0
1628846600000|2021-08-13 09:23:20|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|5211.34|0
1628846610000|2021-08-13 09:23:30|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|0
1628846620000|2021-08-13 09:23:40|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|0
1628846630000|2021-08-13 09:23:50|5210.31|5210.31|5209.73|5209.73|5210.31|5210.31|5209.73|5209.73|0
1628846640000|2021-08-13 09:24:00|5208.77|5208.77|5208.55|5208.55|5208.77|5208.77|5208.55|5208.55|0
1628846650000|2021-08-13 09:24:10|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|0
1628846670000|2021-08-13 09:24:30|5208.19|5208.19|5208.99|5208.99|5208.99|5208.99|5208.19|5208.19|0
1628846680000|2021-08-13 09:24:40|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1628846690000|2021-08-13 09:24:50|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|0
1628846700000|2021-08-13 09:25:00|5209.52|5209.52|5208.8|5208.8|5209.52|5209.52|5208.52|5208.52|0
1628846710000|2021-08-13 09:25:10|5208.23|5208.23|5208.8|5208.8|5208.8|5208.8|5208.23|5208.23|0
1628846730000|2021-08-13 09:25:30|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|0
1628846740000|2021-08-13 09:25:40|5209.52|5209.52|5209.52|5209.52|5209.52|5209.52|5209.52|5209.52|0
1628846750000|2021-08-13 09:25:50|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|5209.73|0
1628846770000|2021-08-13 09:26:10|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1628846800000|2021-08-13 09:26:40|5209.31|5209.31|5209.17|5209.17|5209.31|5209.31|5209.17|5209.17|0
1628846820000|2021-08-13 09:27:00|5209.23|5209.23|5209.73|5209.73|5209.73|5209.73|5209.23|5209.23|0
1628846840000|2021-08-13 09:27:20|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|0
1628846850000|2021-08-13 09:27:30|5210.14|5210.14|5209.86|5209.86|5210.14|5210.14|5209.85|5209.85|0
1628846860000|2021-08-13 09:27:40|5209.87|5209.87|5209.62|5209.62|5209.87|5209.87|5209.62|5209.62|0
1628846870000|2021-08-13 09:27:50|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|0
1628846880000|2021-08-13 09:28:00|5209.62|5209.62|5210.42|5210.42|5210.42|5210.42|5209.62|5209.62|0
1628846900000|2021-08-13 09:28:20|5210.14|5210.14|5209.13|5209.13|5210.14|5210.14|5209.13|5209.13|0
1628846910000|2021-08-13 09:28:30|5208.41|5208.41|5208.27|5208.27|5208.63|5208.63|5208.27|5208.27|0
1628846920000|2021-08-13 09:28:40|5207.98|5207.98|5208.2|5208.2|5208.41|5208.41|5207.98|5207.98|0
1628846930000|2021-08-13 09:28:50|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|0
1628846940000|2021-08-13 09:29:00|5208.06|5208.06|5208.06|5208.06|5208.06|5208.06|5208.06|5208.06|0
1628846950000|2021-08-13 09:29:10|5207.77|5207.77|5206.94|5206.94|5207.77|5207.77|5206.94|5206.94|0
1628846960000|2021-08-13 09:29:20|5206.91|5206.91|5206.43|5206.43|5206.91|5206.91|5206.43|5206.43|0
1628846990000|2021-08-13 09:29:50|5206.86|5206.86|5206.59|5206.59|5206.86|5206.86|5206.37|5206.37|0
1628847000000|2021-08-13 09:30:00|5206.16|5206.16|5206.95|5206.95|5206.95|5206.95|5205.94|5205.94|0
1628847020000|2021-08-13 09:30:20|5206.87|5206.87|5206.87|5206.87|5206.87|5206.87|5206.87|5206.87|0
1628847060000|2021-08-13 09:31:00|5207.59|5207.59|5204.17|5204.17|5207.88|5207.88|5203.96|5203.96|0
1628847070000|2021-08-13 09:31:10|5204.75|5204.75|5205.97|5205.97|5205.97|5205.97|5204.75|5204.75|0
1628847080000|2021-08-13 09:31:20|5205.96|5205.96|5206.44|5206.44|5206.49|5206.49|5205.96|5205.96|0
1628847090000|2021-08-13 09:31:30|5206.15|5206.15|5205.57|5205.57|5206.15|5206.15|5205.57|5205.57|0
1628847100000|2021-08-13 09:31:40|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|0
1628847110000|2021-08-13 09:31:50|5203.12|5203.12|5203.99|5203.99|5203.99|5203.99|5203.12|5203.12|0
1628847120000|2021-08-13 09:32:00|5204.07|5204.07|5204.69|5204.69|5204.69|5204.69|5204.07|5204.07|0
1628847130000|2021-08-13 09:32:10|5204.71|5204.71|5204.87|5204.87|5205.16|5205.16|5204.71|5204.71|0
1628847140000|2021-08-13 09:32:20|5205.4|5205.4|5205.06|5205.06|5205.64|5205.64|5205.06|5205.06|0
1628847150000|2021-08-13 09:32:30|5205.35|5205.35|5205.06|5205.06|5205.35|5205.35|5205.06|5205.06|0
1628847160000|2021-08-13 09:32:40|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|0
1628847170000|2021-08-13 09:32:50|5205.32|5205.32|5205.61|5205.61|5205.61|5205.61|5205.32|5205.32|0
1628847180000|2021-08-13 09:33:00|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|0
1628847190000|2021-08-13 09:33:10|5205.82|5205.82|5205.81|5205.81|5205.82|5205.82|5205.81|5205.81|0
1628847200000|2021-08-13 09:33:20|5205.79|5205.79|5206.08|5206.08|5206.08|5206.08|5205.79|5205.79|0
1628847210000|2021-08-13 09:33:30|5206.03|5206.03|5205.49|5205.49|5206.03|5206.03|5205.45|5205.45|0
1628847220000|2021-08-13 09:33:40|5205.25|5205.25|5205.98|5205.98|5205.98|5205.98|5205.25|5205.25|0
1628847230000|2021-08-13 09:33:50|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|0
1628847240000|2021-08-13 09:34:00|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|0
1628847250000|2021-08-13 09:34:10|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|0
1628847270000|2021-08-13 09:34:30|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|0
1628847290000|2021-08-13 09:34:50|5205.37|5205.37|5205.94|5205.94|5205.94|5205.94|5205.37|5205.37|0
1628847310000|2021-08-13 09:35:10|5205.7|5205.7|5205.4|5205.4|5205.7|5205.7|5205.4|5205.4|0
1628847320000|2021-08-13 09:35:20|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|0
1628847340000|2021-08-13 09:35:40|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|0
1628847350000|2021-08-13 09:35:50|5204.44|5204.44|5204.73|5204.73|5204.73|5204.73|5204.44|5204.44|0
1628847370000|2021-08-13 09:36:10|5204.72|5204.72|5207|5207|5207.65|5207.65|5204.72|5204.72|0
1628847380000|2021-08-13 09:36:20|5206.71|5206.71|5206.52|5206.52|5206.71|5206.71|5206.49|5206.49|0
1628847400000|2021-08-13 09:36:40|5206.53|5206.53|5206.29|5206.29|5206.53|5206.53|5206.29|5206.29|0
1628847410000|2021-08-13 09:36:50|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.29|5206.29|0
1628847420000|2021-08-13 09:37:00|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|0
1628847430000|2021-08-13 09:37:10|5206.6|5206.6|5206.61|5206.61|5206.61|5206.61|5206.6|5206.6|0
1628847440000|2021-08-13 09:37:20|5206.9|5206.9|5206.63|5206.63|5206.92|5206.92|5206.63|5206.63|0
1628847480000|2021-08-13 09:38:00|5206.92|5206.92|5206.87|5206.87|5206.92|5206.92|5206.44|5206.44|0
1628847500000|2021-08-13 09:38:20|5207.91|5207.91|5207.95|5207.95|5207.95|5207.95|5207.91|5207.91|0
1628847520000|2021-08-13 09:38:40|5208.53|5208.53|5208.48|5208.48|5208.53|5208.53|5208.48|5208.48|0
1628847530000|2021-08-13 09:38:50|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|0
1628847540000|2021-08-13 09:39:00|5208.08|5208.08|5208.08|5208.08|5208.08|5208.08|5207.79|5207.79|0
1628847560000|2021-08-13 09:39:20|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|0
1628847570000|2021-08-13 09:39:30|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|0
1628847580000|2021-08-13 09:39:40|5208.77|5208.77|5208.06|5208.06|5208.85|5208.85|5208.06|5208.06|0
1628847600000|2021-08-13 09:40:00|5207.76|5207.76|5207.44|5207.44|5207.76|5207.76|5207.43|5207.43|0
1628847620000|2021-08-13 09:40:20|5206.97|5206.97|5206.39|5206.39|5206.97|5206.97|5206.39|5206.39|0
1628847650000|2021-08-13 09:40:50|5206.36|5206.36|5206.36|5206.36|5206.36|5206.36|5206.36|5206.36|0
1628847660000|2021-08-13 09:41:00|5206.15|5206.15|5206.15|5206.15|5206.15|5206.15|5205.86|5205.86|0
1628847690000|2021-08-13 09:41:30|5206.36|5206.36|5207.29|5207.29|5207.29|5207.29|5206.22|5206.22|0
1628847710000|2021-08-13 09:41:50|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|0
1628847730000|2021-08-13 09:42:10|5207.29|5207.29|5209.14|5209.14|5209.14|5209.14|5207.08|5207.08|0
1628847740000|2021-08-13 09:42:20|5208.9|5208.9|5208.9|5208.9|5208.9|5208.9|5208.9|5208.9|0
1628847750000|2021-08-13 09:42:30|5209.89|5209.89|5209.55|5209.55|5209.89|5209.89|5209.55|5209.55|0
1628847760000|2021-08-13 09:42:40|5208.85|5208.85|5209|5209|5209|5209|5208.85|5208.85|0
1628847780000|2021-08-13 09:43:00|5209.14|5209.14|5209.57|5209.57|5209.57|5209.57|5208.85|5208.85|0
1628847790000|2021-08-13 09:43:10|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|0
1628847810000|2021-08-13 09:43:30|5210.27|5210.27|5211.49|5211.49|5211.49|5211.49|5210.27|5210.27|0
1628847820000|2021-08-13 09:43:40|5211.77|5211.77|5211.77|5211.77|5211.77|5211.77|5211.77|5211.77|0
1628847830000|2021-08-13 09:43:50|5211.76|5211.76|5212.65|5212.65|5212.65|5212.65|5211.76|5211.76|0
1628847840000|2021-08-13 09:44:00|5213.8|5213.8|5213.53|5213.53|5213.8|5213.8|5213.53|5213.53|0
1628847850000|2021-08-13 09:44:10|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|0
1628847860000|2021-08-13 09:44:20|5213.03|5213.03|5213.53|5213.53|5213.53|5213.53|5213.03|5213.03|0
1628847870000|2021-08-13 09:44:30|5213.77|5213.77|5213.48|5213.48|5213.77|5213.77|5213.48|5213.48|0
1628847880000|2021-08-13 09:44:40|5213.77|5213.77|5213.79|5213.79|5214.08|5214.08|5213.77|5213.77|0
1628847890000|2021-08-13 09:44:50|5213.5|5213.5|5212.88|5212.88|5213.5|5213.5|5212.85|5212.85|0
1628847900000|2021-08-13 09:45:00|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|0
1628847910000|2021-08-13 09:45:10|5211.93|5211.93|5211.93|5211.93|5211.93|5211.93|5211.93|5211.93|0
1628847920000|2021-08-13 09:45:20|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|0
1628847950000|2021-08-13 09:45:50|5212.7|5212.7|5212.63|5212.63|5212.7|5212.7|5212.63|5212.63|0
1628847960000|2021-08-13 09:46:00|5212.34|5212.34|5211.36|5211.36|5212.34|5212.34|5211.36|5211.36|0
1628847970000|2021-08-13 09:46:10|5211.14|5211.14|5210.66|5210.66|5211.14|5211.14|5210.66|5210.66|0
1628847990000|2021-08-13 09:46:30|5210.45|5210.45|5209.71|5209.71|5210.45|5210.45|5209.71|5209.71|0
1628848000000|2021-08-13 09:46:40|5209.92|5209.92|5209.92|5209.92|5209.92|5209.92|5209.92|5209.92|0
1628848010000|2021-08-13 09:46:50|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|0
1628848020000|2021-08-13 09:47:00|5210.45|5210.45|5210.45|5210.45|5210.45|5210.45|5210.45|5210.45|0
1628848030000|2021-08-13 09:47:10|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|0
1628848040000|2021-08-13 09:47:20|5209.92|5209.92|5209.33|5209.33|5209.92|5209.92|5209.33|5209.33|0
1628848050000|2021-08-13 09:47:30|5209.62|5209.62|5209.62|5209.62|5209.62|5209.62|5209.62|5209.62|0
1628848060000|2021-08-13 09:47:40|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|0
1628848080000|2021-08-13 09:48:00|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|0
1628848100000|2021-08-13 09:48:20|5209.65|5209.65|5209.65|5209.65|5209.65|5209.65|5209.65|5209.65|0
1628848110000|2021-08-13 09:48:30|5209.87|5209.87|5207.24|5207.24|5209.87|5209.87|5206.59|5206.59|0
1628848120000|2021-08-13 09:48:40|5206.95|5206.95|5206.66|5206.66|5206.95|5206.95|5206.66|5206.66|0
1628848130000|2021-08-13 09:48:50|5206.9|5206.9|5207.59|5207.59|5207.59|5207.59|5206.9|5206.9|0
1628848140000|2021-08-13 09:49:00|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|5207.11|0
1628848150000|2021-08-13 09:49:10|5206.9|5206.9|5207.19|5207.19|5207.19|5207.19|5206.9|5206.9|0
1628848170000|2021-08-13 09:49:30|5207.26|5207.26|5207.98|5207.98|5207.98|5207.98|5207.26|5207.26|0
1628848180000|2021-08-13 09:49:40|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|0
1628848190000|2021-08-13 09:49:50|5207.98|5207.98|5208.27|5208.27|5208.27|5208.27|5207.98|5207.98|0
1628848200000|2021-08-13 09:50:00|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|5208.96|0
1628848220000|2021-08-13 09:50:20|5208.49|5208.49|5208.27|5208.27|5208.49|5208.49|5208.06|5208.06|0
1628848240000|2021-08-13 09:50:40|5208.51|5208.51|5207.74|5207.74|5208.51|5208.51|5207.74|5207.74|0
1628848260000|2021-08-13 09:51:00|5207.69|5207.69|5207.47|5207.47|5207.69|5207.69|5207.47|5207.47|0
1628848270000|2021-08-13 09:51:10|5207.23|5207.23|5207.47|5207.47|5207.47|5207.47|5207.23|5207.23|0
1628848280000|2021-08-13 09:51:20|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|0
1628848290000|2021-08-13 09:51:30|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|0
1628848300000|2021-08-13 09:51:40|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|0
1628848310000|2021-08-13 09:51:50|5206.94|5206.94|5206.9|5206.9|5206.94|5206.94|5206.9|5206.9|0
1628848320000|2021-08-13 09:52:00|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|0
1628848330000|2021-08-13 09:52:10|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|5207.38|0
1628848350000|2021-08-13 09:52:30|5207.34|5207.34|5207.05|5207.05|5207.34|5207.34|5207.05|5207.05|0
1628848360000|2021-08-13 09:52:40|5207.29|5207.29|5207|5207|5207.29|5207.29|5207|5207|0
1628848370000|2021-08-13 09:52:50|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|5206.79|0
1628848380000|2021-08-13 09:53:00|5206.5|5206.5|5206.17|5206.17|5206.5|5206.5|5206.17|5206.17|0
1628848400000|2021-08-13 09:53:20|5206.12|5206.12|5204.95|5204.95|5206.12|5206.12|5204.95|5204.95|0
1628848410000|2021-08-13 09:53:30|5204.93|5204.93|5204.65|5204.65|5204.93|5204.93|5204.65|5204.65|0
1628848420000|2021-08-13 09:53:40|5204.88|5204.88|5205.32|5205.32|5205.34|5205.34|5204.88|5204.88|0
1628848440000|2021-08-13 09:54:00|5204.85|5204.85|5204.85|5204.85|5204.85|5204.85|5204.85|5204.85|0
1628848450000|2021-08-13 09:54:10|5204.13|5204.13|5203.54|5203.54|5204.13|5204.13|5203.25|5203.25|0
1628848460000|2021-08-13 09:54:20|5203.5|5203.5|5204.19|5204.19|5204.19|5204.19|5203.5|5203.5|0
1628848470000|2021-08-13 09:54:30|5204.48|5204.48|5204.48|5204.48|5204.91|5204.91|5204.48|5204.48|0
1628848480000|2021-08-13 09:54:40|5204.91|5204.91|5204.9|5204.9|5204.91|5204.91|5204.9|5204.9|0
1628848490000|2021-08-13 09:54:50|5205.37|5205.37|5205.16|5205.16|5205.37|5205.37|5205.16|5205.16|0
1628848500000|2021-08-13 09:55:00|5205.45|5205.45|5205.16|5205.16|5205.45|5205.45|5205.16|5205.16|0
1628848530000|2021-08-13 09:55:30|5204.92|5204.92|5205.93|5205.93|5205.93|5205.93|5204.92|5204.92|0
1628848540000|2021-08-13 09:55:40|5206.22|5206.22|5206.22|5206.22|5206.22|5206.22|5206.22|5206.22|0
1628848550000|2021-08-13 09:55:50|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|0
1628848570000|2021-08-13 09:56:10|5206.01|5206.01|5205.76|5205.76|5206.01|5206.01|5205.76|5205.76|0
1628848580000|2021-08-13 09:56:20|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|0
1628848590000|2021-08-13 09:56:30|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|0
1628848600000|2021-08-13 09:56:40|5206.02|5206.02|5206.46|5206.46|5206.46|5206.46|5206.02|5206.02|0
1628848630000|2021-08-13 09:57:10|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|0
1628848650000|2021-08-13 09:57:30|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|0
1628848660000|2021-08-13 09:57:40|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|0
1628848670000|2021-08-13 09:57:50|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|0
1628848680000|2021-08-13 09:58:00|5206.43|5206.43|5206.43|5206.43|5206.43|5206.43|5206.43|5206.43|0
1628848690000|2021-08-13 09:58:10|5205.92|5205.92|5204.44|5204.44|5205.92|5205.92|5204.44|5204.44|0
1628848700000|2021-08-13 09:58:20|5204.65|5204.65|5205.39|5205.39|5205.39|5205.39|5204.65|5204.65|0
1628848710000|2021-08-13 09:58:30|5205.18|5205.18|5205.18|5205.18|5205.18|5205.18|5205.18|5205.18|0
1628848720000|2021-08-13 09:58:40|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|0
1628848740000|2021-08-13 09:59:00|5204.94|5204.94|5204.94|5204.94|5204.94|5204.94|5204.94|5204.94|0
1628848750000|2021-08-13 09:59:10|5205.23|5205.23|5206.35|5206.35|5207.53|5207.53|5205.23|5205.23|0
1628848760000|2021-08-13 09:59:20|5206.13|5206.13|5205.66|5205.66|5206.13|5206.13|5205.66|5205.66|0
1628848780000|2021-08-13 09:59:40|5205.64|5205.64|5205.64|5205.64|5205.64|5205.64|5205.64|5205.64|0
1628848790000|2021-08-13 09:59:50|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|0
1628848810000|2021-08-13 10:00:10|5206.09|5206.09|5206.09|5206.09|5206.38|5206.38|5206.09|5206.09|0
1628848830000|2021-08-13 10:00:30|5206.57|5206.57|5207.07|5207.07|5207.07|5207.07|5206.57|5206.57|0
1628848850000|2021-08-13 10:00:50|5206.86|5206.86|5205.77|5205.77|5206.86|5206.86|5205.77|5205.77|0
1628848880000|2021-08-13 10:01:20|5205.3|5205.3|5207.37|5207.37|5207.37|5207.37|5205.24|5205.24|0
1628848890000|2021-08-13 10:01:30|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.73|5206.73|0
1628848900000|2021-08-13 10:01:40|5207.23|5207.23|5206.46|5206.46|5207.23|5207.23|5206.46|5206.46|0
1628848910000|2021-08-13 10:01:50|5206.17|5206.17|5205.89|5205.89|5206.17|5206.17|5205.89|5205.89|0
1628848920000|2021-08-13 10:02:00|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|5205.9|0
1628848930000|2021-08-13 10:02:10|5205.88|5205.88|5206.41|5206.41|5206.41|5206.41|5205.88|5205.88|0
1628848940000|2021-08-13 10:02:20|5206.62|5206.62|5207.13|5207.13|5207.13|5207.13|5206.62|5206.62|0
1628848950000|2021-08-13 10:02:30|5207.6|5207.6|5206.88|5206.88|5207.6|5207.6|5206.88|5206.88|0
1628848960000|2021-08-13 10:02:40|5206.6|5206.6|5206.6|5206.6|5206.6|5206.6|5206.6|5206.6|0
1628848970000|2021-08-13 10:02:50|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|0
1628848990000|2021-08-13 10:03:10|5205.69|5205.69|5205.5|5205.5|5205.72|5205.72|5205.47|5205.47|0
1628849000000|2021-08-13 10:03:20|5205.21|5205.21|5205|5205|5205.21|5205.21|5205|5205|0
1628849010000|2021-08-13 10:03:30|5204.78|5204.78|5204.28|5204.28|5204.78|5204.78|5204.28|5204.28|0
1628849020000|2021-08-13 10:03:40|5203.32|5203.32|5203.54|5203.54|5203.54|5203.54|5203.32|5203.32|0
1628849030000|2021-08-13 10:03:50|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|5203.32|0
1628849040000|2021-08-13 10:04:00|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|0
1628849050000|2021-08-13 10:04:10|5203.32|5203.32|5203.61|5203.61|5203.61|5203.61|5203.32|5203.32|0
1628849070000|2021-08-13 10:04:30|5203.4|5203.4|5204.28|5204.28|5204.28|5204.28|5203.4|5203.4|0
1628849080000|2021-08-13 10:04:40|5204.57|5204.57|5205.1|5205.1|5205.1|5205.1|5204.43|5204.43|0
1628849090000|2021-08-13 10:04:50|5205.34|5205.34|5204.81|5204.81|5205.34|5205.34|5204.81|5204.81|0
1628849100000|2021-08-13 10:05:00|5204.38|5204.38|5204.09|5204.09|5204.38|5204.38|5203.8|5203.8|0
1628849110000|2021-08-13 10:05:10|5203.8|5203.8|5203.8|5203.8|5203.8|5203.8|5203.8|5203.8|0
1628849120000|2021-08-13 10:05:20|5203.58|5203.58|5203.58|5203.58|5203.58|5203.58|5203.58|5203.58|0
1628849130000|2021-08-13 10:05:30|5203.57|5203.57|5203.29|5203.29|5203.58|5203.58|5203.29|5203.29|0
1628849140000|2021-08-13 10:05:40|5203.72|5203.72|5203.72|5203.72|5203.72|5203.72|5203.72|5203.72|0
1628849150000|2021-08-13 10:05:50|5204.01|5204.01|5204.01|5204.01|5204.01|5204.01|5204.01|5204.01|0
1628849160000|2021-08-13 10:06:00|5204|5204|5204|5204|5204|5204|5204|5204|0
1628849170000|2021-08-13 10:06:10|5203.98|5203.98|5203.27|5203.27|5203.98|5203.98|5203.27|5203.27|0
1628849180000|2021-08-13 10:06:20|5203.48|5203.48|5204.15|5204.15|5204.37|5204.37|5203.48|5203.48|0
1628849190000|2021-08-13 10:06:30|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|0
1628849210000|2021-08-13 10:06:50|5203.5|5203.5|5203.5|5203.5|5203.5|5203.5|5203.5|5203.5|0
1628849220000|2021-08-13 10:07:00|5203.94|5203.94|5203.35|5203.35|5203.94|5203.94|5203.35|5203.35|0
1628849260000|2021-08-13 10:07:40|5203.07|5203.07|5203.3|5203.3|5203.35|5203.35|5203.07|5203.07|0
1628849270000|2021-08-13 10:07:50|5202.73|5202.73|5202.73|5202.73|5202.73|5202.73|5202.73|5202.73|0
1628849280000|2021-08-13 10:08:00|5203.01|5203.01|5203.78|5203.78|5203.78|5203.78|5203.01|5203.01|0
1628849300000|2021-08-13 10:08:20|5203.49|5203.49|5204.29|5204.29|5204.29|5204.29|5203.49|5203.49|0
1628849320000|2021-08-13 10:08:40|5204.57|5204.57|5204.57|5204.57|5204.57|5204.57|5204.57|5204.57|0
1628849340000|2021-08-13 10:09:00|5205.05|5205.05|5205.7|5205.7|5205.7|5205.7|5205.05|5205.05|0
1628849350000|2021-08-13 10:09:10|5205.68|5205.68|5205.15|5205.15|5205.68|5205.68|5205.15|5205.15|0
1628849360000|2021-08-13 10:09:20|5204.72|5204.72|5203.95|5203.95|5204.72|5204.72|5203.95|5203.95|0
1628849370000|2021-08-13 10:09:30|5204.43|5204.43|5204.43|5204.43|5204.43|5204.43|5204.43|5204.43|0
1628849380000|2021-08-13 10:09:40|5204.22|5204.22|5204.22|5204.22|5204.22|5204.22|5204.22|5204.22|0
1628849390000|2021-08-13 10:09:50|5204.43|5204.43|5204.43|5204.43|5204.43|5204.43|5204.43|5204.43|0
1628849410000|2021-08-13 10:10:10|5203.9|5203.9|5203.49|5203.49|5203.9|5203.9|5203.43|5203.43|0
1628849440000|2021-08-13 10:10:40|5204.25|5204.25|5204.54|5204.54|5204.54|5204.54|5204.25|5204.25|0
1628849450000|2021-08-13 10:10:50|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|0
1628849460000|2021-08-13 10:11:00|5204.73|5204.73|5204.73|5204.73|5204.73|5204.73|5204.73|5204.73|0
1628849470000|2021-08-13 10:11:10|5204.76|5204.76|5204.59|5204.59|5204.81|5204.81|5204.59|5204.59|0
1628849480000|2021-08-13 10:11:20|5204.38|5204.38|5204.38|5204.38|5204.38|5204.38|5204.38|5204.38|0
1628849490000|2021-08-13 10:11:30|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|0
1628849510000|2021-08-13 10:11:50|5205.1|5205.1|5205.79|5205.79|5205.79|5205.79|5205.1|5205.1|0
1628849520000|2021-08-13 10:12:00|5206.01|5206.01|5206.59|5206.59|5206.59|5206.59|5206.01|5206.01|0
1628849540000|2021-08-13 10:12:20|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|0
1628849550000|2021-08-13 10:12:30|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|0
1628849570000|2021-08-13 10:12:50|5206.56|5206.56|5206.14|5206.14|5206.56|5206.56|5206.13|5206.13|0
1628849580000|2021-08-13 10:13:00|5205.43|5205.43|5205.43|5205.43|5205.43|5205.43|5205.43|5205.43|0
1628849610000|2021-08-13 10:13:30|5205.14|5205.14|5205.35|5205.35|5205.35|5205.35|5205.14|5205.14|0
1628849630000|2021-08-13 10:13:50|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|0
1628849640000|2021-08-13 10:14:00|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|5206.12|0
1628849650000|2021-08-13 10:14:10|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|0
1628849670000|2021-08-13 10:14:30|5206.38|5206.38|5206.38|5206.38|5206.67|5206.67|5206.38|5206.38|0
1628849700000|2021-08-13 10:15:00|5206.67|5206.67|5208.88|5208.88|5208.88|5208.88|5206.67|5206.67|0
1628849710000|2021-08-13 10:15:10|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|0
1628849740000|2021-08-13 10:15:40|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|0
1628849750000|2021-08-13 10:15:50|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|5208.83|0
1628849770000|2021-08-13 10:16:10|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|0
1628849790000|2021-08-13 10:16:30|5208.9|5208.9|5208.63|5208.63|5208.92|5208.92|5208.63|5208.63|0
1628849800000|2021-08-13 10:16:40|5208.2|5208.2|5206.87|5206.87|5208.2|5208.2|5206.87|5206.87|0
1628849810000|2021-08-13 10:16:50|5205.89|5205.89|5206.13|5206.13|5206.13|5206.13|5205.89|5205.89|0
1628849820000|2021-08-13 10:17:00|5205.84|5205.84|5204.31|5204.31|5205.84|5205.84|5204.31|5204.31|0
1628849830000|2021-08-13 10:17:10|5204.35|5204.35|5205.14|5205.14|5205.14|5205.14|5204.35|5204.35|0
1628849850000|2021-08-13 10:17:30|5205.36|5205.36|5206.15|5206.15|5206.15|5206.15|5205.36|5205.36|0
1628849860000|2021-08-13 10:17:40|5205.86|5205.86|5205.57|5205.57|5205.86|5205.86|5205.57|5205.57|0
1628849870000|2021-08-13 10:17:50|5205.86|5205.86|5206.1|5206.1|5206.1|5206.1|5205.86|5205.86|0
1628849890000|2021-08-13 10:18:10|5206.34|5206.34|5206.34|5206.34|5206.34|5206.34|5206.34|5206.34|0
1628849900000|2021-08-13 10:18:20|5206.63|5206.63|5206.34|5206.34|5206.63|5206.63|5206.34|5206.34|0
1628849930000|2021-08-13 10:18:50|5206.1|5206.1|5205.38|5205.38|5206.1|5206.1|5205.38|5205.38|0
1628849940000|2021-08-13 10:19:00|5205.32|5205.32|5205.08|5205.08|5205.32|5205.32|5205.08|5205.08|0
1628849950000|2021-08-13 10:19:10|5205.37|5205.37|5204.65|5204.65|5205.37|5205.37|5204.65|5204.65|0
1628849960000|2021-08-13 10:19:20|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|0
1628849970000|2021-08-13 10:19:30|5204.63|5204.63|5204.92|5204.92|5204.92|5204.92|5204.63|5204.63|0
1628849990000|2021-08-13 10:19:50|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|0
1628850000000|2021-08-13 10:20:00|5205.35|5205.35|5205.13|5205.13|5205.35|5205.35|5205.13|5205.13|0
1628850010000|2021-08-13 10:20:10|5205.42|5205.42|5205.66|5205.66|5205.66|5205.66|5205.42|5205.42|0
1628850060000|2021-08-13 10:21:00|5205.08|5205.08|5205.37|5205.37|5205.37|5205.37|5205.08|5205.08|0
1628850080000|2021-08-13 10:21:20|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|0
1628850110000|2021-08-13 10:21:50|5205.44|5205.44|5205.44|5205.44|5205.44|5205.44|5205.44|5205.44|0
1628850150000|2021-08-13 10:22:30|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|0
1628850160000|2021-08-13 10:22:40|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|5204.87|0
1628850190000|2021-08-13 10:23:10|5204.58|5204.58|5204.29|5204.29|5204.58|5204.58|5204.29|5204.29|0
1628850210000|2021-08-13 10:23:30|5204.22|5204.22|5203.52|5203.52|5204.22|5204.22|5203.52|5203.52|0
1628850220000|2021-08-13 10:23:40|5203.31|5203.31|5203.31|5203.31|5203.31|5203.31|5203.31|5203.31|0
1628850250000|2021-08-13 10:24:10|5203.6|5203.6|5203.31|5203.31|5203.6|5203.6|5203.31|5203.31|0
1628850260000|2021-08-13 10:24:20|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|0
1628850270000|2021-08-13 10:24:30|5203.36|5203.36|5203.6|5203.6|5203.6|5203.6|5203.36|5203.36|0
1628850280000|2021-08-13 10:24:40|5203.65|5203.65|5204.08|5204.08|5204.08|5204.08|5203.65|5203.65|0
1628850290000|2021-08-13 10:24:50|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|0
1628850300000|2021-08-13 10:25:00|5204.9|5204.9|5204.61|5204.61|5204.9|5204.9|5204.61|5204.61|0
1628850320000|2021-08-13 10:25:20|5203.81|5203.81|5203.83|5203.83|5203.83|5203.83|5203.81|5203.81|0
1628850330000|2021-08-13 10:25:30|5203.81|5203.81|5204.06|5204.06|5204.35|5204.35|5203.81|5203.81|0
1628850340000|2021-08-13 10:25:40|5203.77|5203.77|5203.56|5203.56|5203.77|5203.77|5203.56|5203.56|0
1628850360000|2021-08-13 10:26:00|5203.27|5203.27|5203.27|5203.27|5203.27|5203.27|5203.27|5203.27|0
1628850370000|2021-08-13 10:26:10|5203.28|5203.28|5202.99|5202.99|5203.28|5203.28|5202.99|5202.99|0
1628850380000|2021-08-13 10:26:20|5203.28|5203.28|5203.59|5203.59|5203.59|5203.59|5203.28|5203.28|0
1628850400000|2021-08-13 10:26:40|5203.81|5203.81|5203.81|5203.81|5203.81|5203.81|5203.52|5203.52|0
1628850410000|2021-08-13 10:26:50|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|5203.23|0
1628850420000|2021-08-13 10:27:00|5203.01|5203.01|5203.01|5203.01|5203.01|5203.01|5203.01|5203.01|0
1628850440000|2021-08-13 10:27:20|5202.99|5202.99|5202.98|5202.98|5202.99|5202.99|5202.98|5202.98|0
1628850450000|2021-08-13 10:27:30|5203.19|5203.19|5203.19|5203.19|5203.19|5203.19|5203.19|5203.19|0
1628850460000|2021-08-13 10:27:40|5203.48|5203.48|5203.93|5203.93|5203.93|5203.93|5203.48|5203.48|0
1628850470000|2021-08-13 10:27:50|5203.72|5203.72|5203.48|5203.48|5203.72|5203.72|5203.48|5203.48|0
1628850480000|2021-08-13 10:28:00|5203.19|5203.19|5202.69|5202.69|5203.19|5203.19|5202.69|5202.69|0
1628850500000|2021-08-13 10:28:20|5202.7|5202.7|5202.5|5202.5|5202.72|5202.72|5202.5|5202.5|0
1628850510000|2021-08-13 10:28:30|5202.79|5202.79|5203.22|5203.22|5203.22|5203.22|5202.79|5202.79|0
1628850530000|2021-08-13 10:28:50|5203.46|5203.46|5203.17|5203.17|5203.46|5203.46|5203.17|5203.17|0
1628850540000|2021-08-13 10:29:00|5203.46|5203.46|5203.17|5203.17|5203.46|5203.46|5203.17|5203.17|0
1628850550000|2021-08-13 10:29:10|5203.41|5203.41|5204.13|5204.13|5204.13|5204.13|5203.41|5203.41|0
1628850560000|2021-08-13 10:29:20|5204.37|5204.37|5204.07|5204.07|5204.37|5204.37|5204.07|5204.07|0
1628850580000|2021-08-13 10:29:40|5204.31|5204.31|5205.56|5205.56|5205.56|5205.56|5204.31|5204.31|0
1628850590000|2021-08-13 10:29:50|5205.27|5205.27|5205.05|5205.05|5205.27|5205.27|5205.05|5205.05|0
1628850600000|2021-08-13 10:30:00|5204.81|5204.81|5204.83|5204.83|5204.83|5204.83|5204.81|5204.81|0
1628850610000|2021-08-13 10:30:10|5205.12|5205.12|5205.11|5205.11|5205.12|5205.12|5205.11|5205.11|0
1628850630000|2021-08-13 10:30:30|5205.35|5205.35|5205.06|5205.06|5205.35|5205.35|5205.06|5205.06|0
1628850650000|2021-08-13 10:30:50|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|0
1628850670000|2021-08-13 10:31:10|5205.64|5205.64|5208.85|5208.85|5208.85|5208.85|5205.64|5205.64|0
1628850680000|2021-08-13 10:31:20|5208.61|5208.61|5208.88|5208.88|5208.88|5208.88|5208.61|5208.61|0
1628850690000|2021-08-13 10:31:30|5208.89|5208.89|5208.62|5208.62|5208.89|5208.89|5208.6|5208.6|0
1628850700000|2021-08-13 10:31:40|5208.63|5208.63|5207.78|5207.78|5208.63|5208.63|5207.78|5207.78|0
1628850710000|2021-08-13 10:31:50|5206.92|5206.92|5205.91|5205.91|5206.92|5206.92|5205.91|5205.91|0
1628850740000|2021-08-13 10:32:20|5205.93|5205.93|5205.93|5205.93|5205.93|5205.93|5205.93|5205.93|0
1628850760000|2021-08-13 10:32:40|5206.22|5206.22|5206.7|5206.7|5206.7|5206.7|5206.22|5206.22|0
1628850800000|2021-08-13 10:33:20|5206.71|5206.71|5206.73|5206.73|5206.73|5206.73|5206.71|5206.71|0
1628850810000|2021-08-13 10:33:30|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|0
1628850820000|2021-08-13 10:33:40|5206.26|5206.26|5206.55|5206.55|5206.55|5206.55|5206.26|5206.26|0
1628850830000|2021-08-13 10:33:50|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|0
1628850840000|2021-08-13 10:34:00|5206.86|5206.86|5206.86|5206.86|5206.86|5206.86|5206.86|5206.86|0
1628850850000|2021-08-13 10:34:10|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|0
1628850860000|2021-08-13 10:34:20|5206.4|5206.4|5206.34|5206.34|5206.4|5206.4|5206.34|5206.34|0
1628850870000|2021-08-13 10:34:30|5206.39|5206.39|5206.98|5206.98|5206.98|5206.98|5206.15|5206.15|0
1628850880000|2021-08-13 10:34:40|5207.27|5207.27|5206.98|5206.98|5207.27|5207.27|5206.98|5206.98|0
1628850890000|2021-08-13 10:34:50|5207.27|5207.27|5207.53|5207.53|5207.53|5207.53|5207.27|5207.27|0
1628850900000|2021-08-13 10:35:00|5207.31|5207.31|5206.73|5206.73|5207.31|5207.31|5206.73|5206.73|0
1628850910000|2021-08-13 10:35:10|5206.04|5206.04|5205.17|5205.17|5206.04|5206.04|5205.17|5205.17|0
1628850920000|2021-08-13 10:35:20|5204.96|5204.96|5204.11|5204.11|5204.96|5204.96|5204.11|5204.11|0
1628850930000|2021-08-13 10:35:30|5204.33|5204.33|5204.11|5204.11|5204.54|5204.54|5204.11|5204.11|0
1628850940000|2021-08-13 10:35:40|5204.4|5204.4|5204.92|5204.92|5204.93|5204.93|5204.4|5204.4|0
1628850950000|2021-08-13 10:35:50|5204.94|5204.94|5204.73|5204.73|5204.94|5204.94|5204.73|5204.73|0
1628850960000|2021-08-13 10:36:00|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|0
1628850970000|2021-08-13 10:36:10|5204.76|5204.76|5205.72|5205.72|5205.72|5205.72|5204.71|5204.71|0
1628850980000|2021-08-13 10:36:20|5205.77|5205.77|5205.72|5205.72|5205.77|5205.77|5205.72|5205.72|0
1628850990000|2021-08-13 10:36:30|5205.71|5205.71|5205.74|5205.74|5205.74|5205.74|5205.71|5205.71|0
1628851000000|2021-08-13 10:36:40|5205.77|5205.77|5205.84|5205.84|5205.84|5205.84|5205.55|5205.55|0
1628851010000|2021-08-13 10:36:50|5205.34|5205.34|5205.35|5205.35|5205.35|5205.35|5205.34|5205.34|0
1628851020000|2021-08-13 10:37:00|5204.82|5204.82|5204.82|5204.82|5204.82|5204.82|5204.82|5204.82|0
1628851030000|2021-08-13 10:37:10|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|5204.76|0
1628851050000|2021-08-13 10:37:30|5204.71|5204.71|5204.75|5204.75|5204.76|5204.76|5204.71|5204.71|0
1628851060000|2021-08-13 10:37:40|5204.72|5204.72|5204.74|5204.74|5204.78|5204.78|5204.72|5204.72|0
1628851080000|2021-08-13 10:38:00|5204.72|5204.72|5204.74|5204.74|5204.74|5204.74|5204.71|5204.71|0
1628851090000|2021-08-13 10:38:10|5204.76|5204.76|5203.16|5203.16|5204.76|5204.76|5203.16|5203.16|0
1628851100000|2021-08-13 10:38:20|5203.45|5203.45|5204.78|5204.78|5204.78|5204.78|5203.45|5203.45|0
1628851110000|2021-08-13 10:38:30|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|0
1628851120000|2021-08-13 10:38:40|5204.79|5204.79|5204.75|5204.75|5204.79|5204.79|5204.75|5204.75|0
1628851130000|2021-08-13 10:38:50|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|5204.74|0
1628851140000|2021-08-13 10:39:00|5205.26|5205.26|5204.5|5204.5|5205.26|5205.26|5204.5|5204.5|0
1628851150000|2021-08-13 10:39:10|5204.21|5204.21|5204.23|5204.23|5204.23|5204.23|5204.21|5204.21|0
1628851160000|2021-08-13 10:39:20|5204.24|5204.24|5203.98|5203.98|5204.27|5204.27|5203.98|5203.98|0
1628851180000|2021-08-13 10:39:40|5203.88|5203.88|5203.64|5203.64|5203.88|5203.88|5203.64|5203.64|0
1628851200000|2021-08-13 10:40:00|5203.93|5203.93|5203.88|5203.88|5203.93|5203.93|5203.88|5203.88|0
1628851210000|2021-08-13 10:40:10|5203.86|5203.86|5203.9|5203.9|5203.9|5203.9|5203.86|5203.86|0
1628851220000|2021-08-13 10:40:20|5203.93|5203.93|5203.57|5203.57|5203.96|5203.96|5203.53|5203.53|0
1628851230000|2021-08-13 10:40:30|5203.53|5203.53|5203.6|5203.6|5203.6|5203.6|5203.53|5203.53|0
1628851240000|2021-08-13 10:40:40|5203.89|5203.89|5204.4|5204.4|5204.4|5204.4|5203.89|5203.89|0
1628851260000|2021-08-13 10:41:00|5204.18|5204.18|5204.18|5204.18|5204.18|5204.18|5204.18|5204.18|0
1628851280000|2021-08-13 10:41:20|5204.19|5204.19|5204.74|5204.74|5204.74|5204.74|5204.19|5204.19|0
1628851290000|2021-08-13 10:41:30|5203.97|5203.97|5203.96|5203.96|5203.97|5203.97|5203.96|5203.96|0
1628851320000|2021-08-13 10:42:00|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|0
1628851330000|2021-08-13 10:42:10|5204.68|5204.68|5204.39|5204.39|5204.68|5204.68|5204.39|5204.39|0
1628851340000|2021-08-13 10:42:20|5204.33|5204.33|5204.85|5204.85|5204.85|5204.85|5204.3|5204.3|0
1628851380000|2021-08-13 10:43:00|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|0
1628851390000|2021-08-13 10:43:10|5204.34|5204.34|5203.51|5203.51|5204.34|5204.34|5203.51|5203.51|0
1628851410000|2021-08-13 10:43:30|5202.74|5202.74|5202.7|5202.7|5202.74|5202.74|5201.79|5201.79|0
1628851430000|2021-08-13 10:43:50|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|0
1628851440000|2021-08-13 10:44:00|5202.12|5202.12|5201.55|5201.55|5202.12|5202.12|5201.55|5201.55|0
1628851450000|2021-08-13 10:44:10|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|0
1628851480000|2021-08-13 10:44:40|5201.55|5201.55|5203.16|5203.16|5203.16|5203.16|5201.55|5201.55|0
1628851490000|2021-08-13 10:44:50|5203.59|5203.59|5202.93|5202.93|5203.59|5203.59|5202.93|5202.93|0
1628851500000|2021-08-13 10:45:00|5203.14|5203.14|5202.91|5202.91|5203.14|5203.14|5202.85|5202.85|0
1628851520000|2021-08-13 10:45:20|5202.48|5202.48|5202.89|5202.89|5202.91|5202.91|5202.48|5202.48|0
1628851530000|2021-08-13 10:45:30|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|0
1628851560000|2021-08-13 10:46:00|5202.81|5202.81|5202.81|5202.81|5202.81|5202.81|5202.81|5202.81|0
1628851570000|2021-08-13 10:46:10|5202.78|5202.78|5202.57|5202.57|5202.78|5202.78|5202.57|5202.57|0
1628851580000|2021-08-13 10:46:20|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|0
1628851590000|2021-08-13 10:46:30|5202.26|5202.26|5202.31|5202.31|5202.31|5202.31|5202.26|5202.26|0
1628851660000|2021-08-13 10:47:40|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|5202.28|0
1628851670000|2021-08-13 10:47:50|5202.32|5202.32|5202.34|5202.34|5202.34|5202.34|5202.32|5202.32|0
1628851680000|2021-08-13 10:48:00|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|5202.63|0
1628851690000|2021-08-13 10:48:10|5202.66|5202.66|5203.96|5203.96|5203.96|5203.96|5202.66|5202.66|0
1628851710000|2021-08-13 10:48:30|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|5203.99|0
1628851730000|2021-08-13 10:48:50|5203.97|5203.97|5205.57|5205.57|5205.57|5205.57|5203.97|5203.97|0
1628851740000|2021-08-13 10:49:00|5205.86|5205.86|5205.86|5205.86|5205.86|5205.86|5205.86|5205.86|0
1628851750000|2021-08-13 10:49:10|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|0
1628851760000|2021-08-13 10:49:20|5205.69|5205.69|5205.72|5205.72|5205.72|5205.72|5205.69|5205.69|0
1628851800000|2021-08-13 10:50:00|5205.74|5205.74|5205.79|5205.79|5205.79|5205.79|5205.74|5205.74|0
1628851810000|2021-08-13 10:50:10|5205.83|5205.83|5205.85|5205.85|5205.85|5205.85|5205.83|5205.83|0
1628851820000|2021-08-13 10:50:20|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|5205.83|0
1628851830000|2021-08-13 10:50:30|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|5205.35|0
1628851850000|2021-08-13 10:50:50|5204.47|5204.47|5204.18|5204.18|5204.47|5204.47|5204.18|5204.18|0
1628851870000|2021-08-13 10:51:10|5204.14|5204.14|5204.15|5204.15|5204.17|5204.17|5204.14|5204.14|0
1628851880000|2021-08-13 10:51:20|5203.86|5203.86|5203.62|5203.62|5203.86|5203.86|5203.62|5203.62|0
1628851920000|2021-08-13 10:52:00|5203.34|5203.34|5203.34|5203.34|5203.34|5203.34|5203.34|5203.34|0
1628851930000|2021-08-13 10:52:10|5204.08|5204.08|5205.88|5205.88|5205.88|5205.88|5204.08|5204.08|0
1628851940000|2021-08-13 10:52:20|5206.17|5206.17|5206.09|5206.09|5206.38|5206.38|5206.09|5206.09|0
1628851950000|2021-08-13 10:52:30|5205.8|5205.8|5205.8|5205.8|5205.8|5205.8|5205.8|5205.8|0
1628851960000|2021-08-13 10:52:40|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|5205.56|0
1628851970000|2021-08-13 10:52:50|5205.85|5205.85|5206.14|5206.14|5206.14|5206.14|5205.85|5205.85|0
1628851980000|2021-08-13 10:53:00|5206.43|5206.43|5206.72|5206.72|5206.72|5206.72|5206.43|5206.43|0
1628851990000|2021-08-13 10:53:10|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|0
1628852020000|2021-08-13 10:53:40|5207.23|5207.23|5207.51|5207.51|5207.51|5207.51|5207.23|5207.23|0
1628852080000|2021-08-13 10:54:40|5207.73|5207.73|5208.02|5208.02|5208.02|5208.02|5207.73|5207.73|0
1628852100000|2021-08-13 10:55:00|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|0
1628852110000|2021-08-13 10:55:10|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|5208.02|0
1628852120000|2021-08-13 10:55:20|5207.73|5207.73|5207.49|5207.49|5207.73|5207.73|5207.49|5207.49|0
1628852130000|2021-08-13 10:55:30|5207.73|5207.73|5207.3|5207.3|5207.73|5207.73|5207.3|5207.3|0
1628852140000|2021-08-13 10:55:40|5207.01|5207.01|5206.5|5206.5|5207.01|5207.01|5206.5|5206.5|0
1628852150000|2021-08-13 10:55:50|5206.49|5206.49|5206.46|5206.46|5206.49|5206.49|5206.46|5206.46|0
1628852160000|2021-08-13 10:56:00|5205.88|5205.88|5205.64|5205.64|5205.88|5205.88|5205.64|5205.64|0
1628852200000|2021-08-13 10:56:40|5205.43|5205.43|5205.64|5205.64|5205.64|5205.64|5205.43|5205.43|0
1628852240000|2021-08-13 10:57:20|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|0
1628852250000|2021-08-13 10:57:30|5205.17|5205.17|5205.17|5205.17|5205.17|5205.17|5205.17|5205.17|0
1628852260000|2021-08-13 10:57:40|5205.11|5205.11|5205.11|5205.11|5205.11|5205.11|5205.11|5205.11|0
1628852290000|2021-08-13 10:58:10|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|0
1628852300000|2021-08-13 10:58:20|5205.37|5205.37|5205.66|5205.66|5205.66|5205.66|5205.37|5205.37|0
1628852320000|2021-08-13 10:58:40|5205.64|5205.64|5205.14|5205.14|5205.64|5205.64|5205.14|5205.14|0
1628852330000|2021-08-13 10:58:50|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|0
1628852340000|2021-08-13 10:59:00|5205.14|5205.14|5204.24|5204.24|5205.14|5205.14|5204.24|5204.24|0
1628852350000|2021-08-13 10:59:10|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|0
1628852360000|2021-08-13 10:59:20|5204.24|5204.24|5204.55|5204.55|5204.55|5204.55|5204.24|5204.24|0
1628852370000|2021-08-13 10:59:30|5204.26|5204.26|5204.24|5204.24|5204.26|5204.26|5204.24|5204.24|0
1628852380000|2021-08-13 10:59:40|5204.47|5204.47|5204.76|5204.76|5204.76|5204.76|5204.47|5204.47|0
1628852390000|2021-08-13 10:59:50|5204.98|5204.98|5204.98|5204.98|5204.98|5204.98|5204.98|5204.98|0
1628852400000|2021-08-13 11:00:00|5205.27|5205.27|5206.49|5206.49|5206.49|5206.49|5205.27|5205.27|0
1628852410000|2021-08-13 11:00:10|5205.77|5205.77|5206.01|5206.01|5206.01|5206.01|5205.77|5205.77|0
1628852420000|2021-08-13 11:00:20|5206.3|5206.3|5205.8|5205.8|5206.3|5206.3|5205.8|5205.8|0
1628852440000|2021-08-13 11:00:40|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|5206.08|0
1628852450000|2021-08-13 11:00:50|5206.3|5206.3|5206.06|5206.06|5206.54|5206.54|5206.06|5206.06|0
1628852460000|2021-08-13 11:01:00|5206.35|5206.35|5206.06|5206.06|5206.35|5206.35|5206.06|5206.06|0
1628852470000|2021-08-13 11:01:10|5206.05|5206.05|5206.05|5206.05|5206.05|5206.05|5206.05|5206.05|0
1628852480000|2021-08-13 11:01:20|5205.62|5205.62|5205.38|5205.38|5205.62|5205.62|5205.38|5205.38|0
1628852500000|2021-08-13 11:01:40|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|0
1628852510000|2021-08-13 11:01:50|5204.92|5204.92|5204.95|5204.95|5204.95|5204.95|5204.92|5204.92|0
1628852550000|2021-08-13 11:02:30|5205.24|5205.24|5205.98|5205.98|5205.98|5205.98|5205.24|5205.24|0
1628852570000|2021-08-13 11:02:50|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|0
1628852580000|2021-08-13 11:03:00|5206.26|5206.26|5205.52|5205.52|5206.26|5206.26|5205.52|5205.52|0
1628852660000|2021-08-13 11:04:20|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|0
1628852700000|2021-08-13 11:05:00|5205.52|5205.52|5206.59|5206.59|5206.87|5206.87|5205.52|5205.52|0
1628852710000|2021-08-13 11:05:10|5207.17|5207.17|5210.09|5210.09|5210.09|5210.09|5207.17|5207.17|0
1628852720000|2021-08-13 11:05:20|5210.8|5210.8|5207.95|5207.95|5210.8|5210.8|5207.95|5207.95|0
1628852750000|2021-08-13 11:05:50|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|5207.73|0
1628852780000|2021-08-13 11:06:20|5208.02|5208.02|5208.56|5208.56|5208.56|5208.56|5207.98|5207.98|0
1628852790000|2021-08-13 11:06:30|5208.77|5208.77|5208.99|5208.99|5208.99|5208.99|5208.77|5208.77|0
1628852800000|2021-08-13 11:06:40|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|0
1628852810000|2021-08-13 11:06:50|5209.27|5209.27|5209.41|5209.41|5209.41|5209.41|5209.27|5209.27|0
1628852820000|2021-08-13 11:07:00|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|5209.7|0
1628852840000|2021-08-13 11:07:20|5209.99|5209.99|5210.28|5210.28|5210.28|5210.28|5209.99|5209.99|0
1628852860000|2021-08-13 11:07:40|5210.57|5210.57|5210.53|5210.53|5210.57|5210.57|5210.53|5210.53|0
1628852870000|2021-08-13 11:07:50|5210.81|5210.81|5210.8|5210.8|5210.81|5210.81|5210.58|5210.58|0
1628852880000|2021-08-13 11:08:00|5211.09|5211.09|5211.38|5211.38|5211.38|5211.38|5211.09|5211.09|0
1628852900000|2021-08-13 11:08:20|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|0
1628852920000|2021-08-13 11:08:40|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|0
1628852930000|2021-08-13 11:08:50|5212.43|5212.43|5212.14|5212.14|5212.43|5212.43|5212.14|5212.14|0
1628852940000|2021-08-13 11:09:00|5211.86|5211.86|5211.64|5211.64|5211.86|5211.86|5211.64|5211.64|0
1628852960000|2021-08-13 11:09:20|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|0
1628852970000|2021-08-13 11:09:30|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|0
1628853000000|2021-08-13 11:10:00|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|0
1628853010000|2021-08-13 11:10:10|5210.2|5210.2|5209.7|5209.7|5210.49|5210.49|5209.7|5209.7|0
1628853020000|2021-08-13 11:10:20|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|0
1628853040000|2021-08-13 11:10:40|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|5209.43|0
1628853050000|2021-08-13 11:10:50|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|0
1628853080000|2021-08-13 11:11:20|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|0
1628853120000|2021-08-13 11:12:00|5210.12|5210.12|5210.12|5210.12|5210.12|5210.12|5210.12|5210.12|0
1628853140000|2021-08-13 11:12:20|5209.9|5209.9|5209.9|5209.9|5209.9|5209.9|5209.9|5209.9|0
1628853230000|2021-08-13 11:13:50|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|0
1628853240000|2021-08-13 11:14:00|5209.6|5209.6|5209.06|5209.06|5209.6|5209.6|5209.06|5209.06|0
1628853250000|2021-08-13 11:14:10|5207.3|5207.3|5207.3|5207.3|5207.3|5207.3|5207.3|5207.3|0
1628853260000|2021-08-13 11:14:20|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|0
1628853280000|2021-08-13 11:14:40|5207.07|5207.07|5206.06|5206.06|5207.07|5207.07|5206.06|5206.06|0
1628853290000|2021-08-13 11:14:50|5205.77|5205.77|5205.51|5205.51|5205.77|5205.77|5205.34|5205.34|0
1628853300000|2021-08-13 11:15:00|5205.8|5205.8|5205.75|5205.75|5206.04|5206.04|5205.75|5205.75|0
1628853310000|2021-08-13 11:15:10|5205.76|5205.76|5205.76|5205.76|5205.76|5205.76|5205.76|5205.76|0
1628853330000|2021-08-13 11:15:30|5206.19|5206.19|5206.48|5206.48|5206.48|5206.48|5206.19|5206.19|0
1628853340000|2021-08-13 11:15:40|5206.77|5206.77|5206.19|5206.19|5206.77|5206.77|5206.19|5206.19|0
1628853350000|2021-08-13 11:15:50|5206.43|5206.43|5206.21|5206.21|5206.43|5206.43|5206.21|5206.21|0
1628853370000|2021-08-13 11:16:10|5205.92|5205.92|5206.26|5206.26|5206.5|5206.5|5205.92|5205.92|0
1628853390000|2021-08-13 11:16:30|5206.55|5206.55|5207.85|5207.85|5208.06|5208.06|5206.55|5206.55|0
1628853400000|2021-08-13 11:16:40|5207.27|5207.27|5207.56|5207.56|5207.56|5207.56|5207.27|5207.27|0
1628853430000|2021-08-13 11:17:10|5207.5|5207.5|5207.48|5207.48|5207.5|5207.5|5207.48|5207.48|0
1628853440000|2021-08-13 11:17:20|5207.5|5207.5|5207.52|5207.52|5207.52|5207.52|5207.5|5207.5|0
1628853460000|2021-08-13 11:17:40|5207.55|5207.55|5207.63|5207.63|5207.63|5207.63|5207.55|5207.55|0
1628853470000|2021-08-13 11:17:50|5207.65|5207.65|5207.36|5207.36|5207.65|5207.65|5207.36|5207.36|0
1628853480000|2021-08-13 11:18:00|5207.57|5207.57|5207.9|5207.9|5207.9|5207.9|5207.57|5207.57|0
1628853490000|2021-08-13 11:18:10|5207.86|5207.86|5208.96|5208.96|5208.96|5208.96|5207.86|5207.86|0
1628853500000|2021-08-13 11:18:20|5208.99|5208.99|5208.99|5208.99|5208.99|5208.99|5208.98|5208.98|0
1628853520000|2021-08-13 11:18:40|5209.42|5209.42|5209.46|5209.46|5209.46|5209.46|5209.42|5209.42|0
1628853530000|2021-08-13 11:18:50|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1628853560000|2021-08-13 11:19:20|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|0
1628853590000|2021-08-13 11:19:50|5209.02|5209.02|5208.79|5208.79|5209.02|5209.02|5208.79|5208.79|0
1628853600000|2021-08-13 11:20:00|5209.07|5209.07|5210.33|5210.33|5210.34|5210.34|5209.07|5209.07|0
1628853610000|2021-08-13 11:20:10|5210.81|5210.81|5210.81|5210.81|5210.81|5210.81|5210.81|5210.81|0
1628853620000|2021-08-13 11:20:20|5210.28|5210.28|5209.85|5209.85|5210.28|5210.28|5209.85|5209.85|0
1628853680000|2021-08-13 11:21:20|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|5209.38|0
1628853720000|2021-08-13 11:22:00|5209.85|5209.85|5209.56|5209.56|5209.85|5209.85|5209.56|5209.56|0
1628853730000|2021-08-13 11:22:10|5209.27|5209.27|5209.27|5209.27|5209.27|5209.27|5208.8|5208.8|0
1628853740000|2021-08-13 11:22:20|5209.26|5209.26|5209.02|5209.02|5209.26|5209.26|5209.02|5209.02|0
1628853780000|2021-08-13 11:23:00|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|0
1628853790000|2021-08-13 11:23:10|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|0
1628853860000|2021-08-13 11:24:20|5209.26|5209.26|5208.68|5208.68|5209.26|5209.26|5208.39|5208.39|0
1628853880000|2021-08-13 11:24:40|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|0
1628853890000|2021-08-13 11:24:50|5208.86|5208.86|5209.07|5209.07|5209.07|5209.07|5208.86|5208.86|0
1628853900000|2021-08-13 11:25:00|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|5209.31|0
1628853920000|2021-08-13 11:25:20|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1628853930000|2021-08-13 11:25:30|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|0
1628853950000|2021-08-13 11:25:50|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|0
1628853960000|2021-08-13 11:26:00|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|0
1628853970000|2021-08-13 11:26:10|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|0
1628853990000|2021-08-13 11:26:30|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|0
1628854000000|2021-08-13 11:26:40|5208.27|5208.27|5209.25|5209.25|5209.25|5209.25|5208.27|5208.27|0
1628854010000|2021-08-13 11:26:50|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|0
1628854020000|2021-08-13 11:27:00|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|0
1628854090000|2021-08-13 11:28:10|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|5210.49|0
1628854100000|2021-08-13 11:28:20|5209.92|5209.92|5209.92|5209.92|5209.92|5209.92|5209.92|5209.92|0
1628854110000|2021-08-13 11:28:30|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|0
1628854150000|2021-08-13 11:29:10|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|5210.42|0
1628854160000|2021-08-13 11:29:20|5210.45|5210.45|5210.48|5210.48|5210.48|5210.48|5210.45|5210.45|0
1628854170000|2021-08-13 11:29:30|5210.19|5210.19|5210.43|5210.43|5210.43|5210.43|5210.19|5210.19|0
1628854180000|2021-08-13 11:29:40|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|0
1628854190000|2021-08-13 11:29:50|5209.71|5209.71|5208.42|5208.42|5209.71|5209.71|5208.42|5208.42|0
1628854200000|2021-08-13 11:30:00|5208.33|5208.33|5208.03|5208.03|5208.33|5208.33|5208.03|5208.03|0
1628854210000|2021-08-13 11:30:10|5207.6|5207.6|5206.93|5206.93|5207.6|5207.6|5206.88|5206.88|0
1628854220000|2021-08-13 11:30:20|5206.64|5206.64|5206.47|5206.47|5206.64|5206.64|5206.21|5206.21|0
1628854230000|2021-08-13 11:30:30|5206.9|5206.9|5207.43|5207.43|5207.43|5207.43|5206.9|5206.9|0
1628854250000|2021-08-13 11:30:50|5208.01|5208.01|5207.72|5207.72|5208.01|5208.01|5207.72|5207.72|0
1628854260000|2021-08-13 11:31:00|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|0
1628854270000|2021-08-13 11:31:10|5208.01|5208.01|5208.3|5208.3|5208.87|5208.87|5208.01|5208.01|0
1628854290000|2021-08-13 11:31:30|5208.01|5208.01|5207.53|5207.53|5208.01|5208.01|5207.53|5207.53|0
1628854300000|2021-08-13 11:31:40|5208.01|5208.01|5208.3|5208.3|5208.3|5208.3|5208.01|5208.01|0
1628854310000|2021-08-13 11:31:50|5208.77|5208.77|5208.77|5208.77|5208.77|5208.77|5208.77|5208.77|0
1628854330000|2021-08-13 11:32:10|5208.8|5208.8|5210.38|5210.38|5210.38|5210.38|5208.8|5208.8|0
1628854350000|2021-08-13 11:32:30|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|0
1628854360000|2021-08-13 11:32:40|5210.38|5210.38|5210.33|5210.33|5210.38|5210.38|5210.33|5210.33|0
1628854370000|2021-08-13 11:32:50|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|0
1628854380000|2021-08-13 11:33:00|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|0
1628854410000|2021-08-13 11:33:30|5211.37|5211.37|5211.37|5211.37|5211.37|5211.37|5211.37|5211.37|0
1628854420000|2021-08-13 11:33:40|5212.56|5212.56|5212.85|5212.85|5212.85|5212.85|5212.56|5212.56|0
1628854430000|2021-08-13 11:33:50|5213.36|5213.36|5213.36|5213.36|5213.36|5213.36|5213.36|5213.36|0
1628854450000|2021-08-13 11:34:10|5213.14|5213.14|5212.11|5212.11|5213.14|5213.14|5212.11|5212.11|0
1628854460000|2021-08-13 11:34:20|5211.82|5211.82|5212.11|5212.11|5212.11|5212.11|5211.82|5211.82|0
1628854470000|2021-08-13 11:34:30|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|0
1628854480000|2021-08-13 11:34:40|5212.11|5212.11|5212.13|5212.13|5212.13|5212.13|5212.11|5212.11|0
1628854500000|2021-08-13 11:35:00|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|0
1628854510000|2021-08-13 11:35:10|5212.71|5212.71|5213.38|5213.38|5213.38|5213.38|5212.71|5212.71|0
1628854520000|2021-08-13 11:35:20|5213.66|5213.66|5213.66|5213.66|5213.66|5213.66|5213.66|5213.66|0
1628854540000|2021-08-13 11:35:40|5213.45|5213.45|5213.23|5213.23|5213.45|5213.45|5213.23|5213.23|0
1628854560000|2021-08-13 11:36:00|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|5213.52|0
1628854590000|2021-08-13 11:36:30|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|0
1628854620000|2021-08-13 11:37:00|5212.78|5212.78|5211.18|5211.18|5212.78|5212.78|5211.18|5211.18|0
1628854630000|2021-08-13 11:37:10|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|0
1628854640000|2021-08-13 11:37:20|5210.91|5210.91|5211.2|5211.2|5211.2|5211.2|5210.91|5210.91|0
1628854670000|2021-08-13 11:37:50|5211.14|5211.14|5210.66|5210.66|5211.14|5211.14|5210.66|5210.66|0
1628854680000|2021-08-13 11:38:00|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|5210.88|0
1628854690000|2021-08-13 11:38:10|5210.59|5210.59|5209.12|5209.12|5210.59|5210.59|5209.12|5209.12|0
1628854700000|2021-08-13 11:38:20|5209.05|5209.05|5209.05|5209.05|5209.05|5209.05|5209.05|5209.05|0
1628854710000|2021-08-13 11:38:30|5208.76|5208.76|5208.18|5208.18|5208.76|5208.76|5208.18|5208.18|0
1628854720000|2021-08-13 11:38:40|5208.76|5208.76|5208.47|5208.47|5208.76|5208.76|5208.47|5208.47|0
1628854730000|2021-08-13 11:38:50|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|5208.76|0
1628854750000|2021-08-13 11:39:10|5209.43|5209.43|5210.3|5210.3|5210.51|5210.51|5209.43|5209.43|0
1628854770000|2021-08-13 11:39:30|5210.01|5210.01|5209.36|5209.36|5210.01|5210.01|5209.36|5209.36|0
1628854780000|2021-08-13 11:39:40|5209.12|5209.12|5208.81|5208.81|5209.12|5209.12|5208.81|5208.81|0
1628854790000|2021-08-13 11:39:50|5208.75|5208.75|5208.18|5208.18|5208.76|5208.76|5208.18|5208.18|0
1628854800000|2021-08-13 11:40:00|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|0
1628854820000|2021-08-13 11:40:20|5207.99|5207.99|5207.54|5207.54|5207.99|5207.99|5207.32|5207.32|0
1628854840000|2021-08-13 11:40:40|5207.83|5207.83|5207.83|5207.83|5207.83|5207.83|5207.83|5207.83|0
1628854910000|2021-08-13 11:41:50|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|0
1628854920000|2021-08-13 11:42:00|5207.32|5207.32|5207.32|5207.32|5207.32|5207.32|5207.32|5207.32|0
1628854930000|2021-08-13 11:42:10|5207.39|5207.39|5207.15|5207.15|5207.39|5207.39|5207.15|5207.15|0
1628854940000|2021-08-13 11:42:20|5207.39|5207.39|5208.59|5208.59|5208.59|5208.59|5207.39|5207.39|0
1628854960000|2021-08-13 11:42:40|5208.35|5208.35|5208.35|5208.35|5208.35|5208.35|5208.35|5208.35|0
1628855010000|2021-08-13 11:43:30|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|0
1628855020000|2021-08-13 11:43:40|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|0
1628855030000|2021-08-13 11:43:50|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|0
1628855040000|2021-08-13 11:44:00|5208.61|5208.61|5208.61|5208.61|5208.61|5208.61|5208.61|5208.61|0
1628855060000|2021-08-13 11:44:20|5208.32|5208.32|5208.36|5208.36|5208.36|5208.36|5208.32|5208.32|0
1628855070000|2021-08-13 11:44:30|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|0
1628855080000|2021-08-13 11:44:40|5208.94|5208.94|5208.46|5208.46|5208.94|5208.94|5208.46|5208.46|0
1628855090000|2021-08-13 11:44:50|5208.17|5208.17|5208.17|5208.17|5208.17|5208.17|5208.17|5208.17|0
1628855100000|2021-08-13 11:45:00|5207.88|5207.88|5208.32|5208.32|5208.32|5208.32|5207.88|5207.88|0
1628855110000|2021-08-13 11:45:10|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|0
1628855120000|2021-08-13 11:45:20|5208.03|5208.03|5208.48|5208.48|5208.48|5208.48|5208.03|5208.03|0
1628855140000|2021-08-13 11:45:40|5208.77|5208.77|5208.99|5208.99|5208.99|5208.99|5208.77|5208.77|0
1628855180000|2021-08-13 11:46:20|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|0
1628855210000|2021-08-13 11:46:50|5209.2|5209.2|5209.2|5209.2|5209.2|5209.2|5209.2|5209.2|0
1628855220000|2021-08-13 11:47:00|5209.68|5209.68|5209.68|5209.68|5209.68|5209.68|5209.68|5209.68|0
1628855230000|2021-08-13 11:47:10|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|0
1628855240000|2021-08-13 11:47:20|5210.4|5210.4|5210.89|5210.89|5210.89|5210.89|5210.4|5210.4|0
1628855250000|2021-08-13 11:47:30|5210.87|5210.87|5210.65|5210.65|5210.87|5210.87|5210.44|5210.44|0
1628855270000|2021-08-13 11:47:50|5210.7|5210.7|5210.76|5210.76|5210.76|5210.76|5210.7|5210.7|0
1628855280000|2021-08-13 11:48:00|5210.78|5210.78|5210.8|5210.8|5210.8|5210.8|5210.78|5210.78|0
1628855290000|2021-08-13 11:48:10|5210.82|5210.82|5210.84|5210.84|5210.84|5210.84|5210.82|5210.82|0
1628855300000|2021-08-13 11:48:20|5210.85|5210.85|5211.07|5211.07|5211.07|5211.07|5210.85|5210.85|0
1628855310000|2021-08-13 11:48:30|5210.64|5210.64|5210.61|5210.61|5210.64|5210.64|5210.61|5210.61|0
1628855320000|2021-08-13 11:48:40|5210.59|5210.59|5210.59|5210.59|5210.59|5210.59|5210.59|5210.59|0
1628855330000|2021-08-13 11:48:50|5210.61|5210.61|5210.3|5210.3|5210.61|5210.61|5210.3|5210.3|0
1628855350000|2021-08-13 11:49:10|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|0
1628855360000|2021-08-13 11:49:20|5209.51|5209.51|5209.22|5209.22|5209.51|5209.51|5209.22|5209.22|0
1628855380000|2021-08-13 11:49:40|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|0
1628855390000|2021-08-13 11:49:50|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|0
1628855410000|2021-08-13 11:50:10|5209.51|5209.51|5209.37|5209.37|5209.51|5209.51|5209.29|5209.29|0
1628855420000|2021-08-13 11:50:20|5209.13|5209.13|5209.44|5209.44|5209.44|5209.44|5209.13|5209.13|0
1628855430000|2021-08-13 11:50:30|5209.15|5209.15|5208.8|5208.8|5209.15|5209.15|5208.8|5208.8|0
1628855440000|2021-08-13 11:50:40|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|0
1628855450000|2021-08-13 11:50:50|5208.84|5208.84|5208.82|5208.82|5208.84|5208.84|5208.82|5208.82|0
1628855470000|2021-08-13 11:51:10|5208.39|5208.39|5208.41|5208.41|5208.41|5208.41|5208.35|5208.35|0
1628855480000|2021-08-13 11:51:20|5208.63|5208.63|5208.92|5208.92|5208.92|5208.92|5208.63|5208.63|0
1628855490000|2021-08-13 11:51:30|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|5208.88|0
1628855500000|2021-08-13 11:51:40|5208.66|5208.66|5208.37|5208.37|5208.66|5208.66|5208.37|5208.37|0
1628855540000|2021-08-13 11:52:20|5208.66|5208.66|5208.65|5208.65|5208.66|5208.66|5208.65|5208.65|0
1628855550000|2021-08-13 11:52:30|5208.64|5208.64|5208.62|5208.62|5208.64|5208.64|5208.62|5208.62|0
1628855560000|2021-08-13 11:52:40|5207.42|5207.42|5206.99|5206.99|5207.42|5207.42|5206.99|5206.99|0
1628855580000|2021-08-13 11:53:00|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|0
1628855590000|2021-08-13 11:53:10|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|0
1628855600000|2021-08-13 11:53:20|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|0
1628855610000|2021-08-13 11:53:30|5206.91|5206.91|5207.44|5207.44|5207.44|5207.44|5206.91|5206.91|0
1628855620000|2021-08-13 11:53:40|5207.45|5207.45|5207.18|5207.18|5207.47|5207.47|5207.18|5207.18|0
1628855640000|2021-08-13 11:54:00|5207.47|5207.47|5208.11|5208.11|5208.11|5208.11|5207.47|5207.47|0
1628855650000|2021-08-13 11:54:10|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|0
1628855670000|2021-08-13 11:54:30|5208.19|5208.19|5208.19|5208.19|5208.2|5208.2|5208.19|5208.19|0
1628855690000|2021-08-13 11:54:50|5207.9|5207.9|5207.61|5207.61|5207.9|5207.9|5207.61|5207.61|0
1628855700000|2021-08-13 11:55:00|5207.65|5207.65|5207.92|5207.92|5207.92|5207.92|5207.34|5207.34|0
1628855710000|2021-08-13 11:55:10|5207.98|5207.98|5207.78|5207.78|5207.98|5207.98|5207.76|5207.76|0
1628855720000|2021-08-13 11:55:20|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|0
1628855740000|2021-08-13 11:55:40|5207.98|5207.98|5208.7|5208.7|5208.7|5208.7|5207.98|5207.98|0
1628855750000|2021-08-13 11:55:50|5208.41|5208.41|5208.7|5208.7|5208.7|5208.7|5208.41|5208.41|0
1628855760000|2021-08-13 11:56:00|5208.41|5208.41|5207.4|5207.4|5208.41|5208.41|5207.4|5207.4|0
1628855770000|2021-08-13 11:56:10|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|5207.98|0
1628855820000|2021-08-13 11:57:00|5207.97|5207.97|5207.97|5207.97|5207.97|5207.97|5207.97|5207.97|0
1628855830000|2021-08-13 11:57:10|5207.54|5207.54|5207.04|5207.04|5207.54|5207.54|5207.04|5207.04|0
1628855840000|2021-08-13 11:57:20|5206.32|5206.32|5206.03|5206.03|5206.56|5206.56|5206.03|5206.03|0
1628855850000|2021-08-13 11:57:30|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|0
1628855870000|2021-08-13 11:57:50|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|5205.98|0
1628855880000|2021-08-13 11:58:00|5205.91|5205.91|5205.91|5205.91|5205.91|5205.91|5205.91|5205.91|0
1628855910000|2021-08-13 11:58:30|5206.42|5206.42|5205.95|5205.95|5206.42|5206.42|5205.95|5205.95|0
1628855930000|2021-08-13 11:58:50|5205.66|5205.66|5204.08|5204.08|5205.66|5205.66|5204.08|5204.08|0
1628855940000|2021-08-13 11:59:00|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|0
1628855960000|2021-08-13 11:59:20|5203.94|5203.94|5204.08|5204.08|5204.08|5204.08|5203.94|5203.94|0
1628855970000|2021-08-13 11:59:30|5204.37|5204.37|5204.16|5204.16|5204.37|5204.37|5204.16|5204.16|0
1628855980000|2021-08-13 11:59:40|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|5204.37|0
1628856000000|2021-08-13 12:00:00|5203.8|5203.8|5203.34|5203.34|5203.8|5203.8|5202.72|5202.72|0
1628856010000|2021-08-13 12:00:10|5203.05|5203.05|5201.94|5201.94|5203.05|5203.05|5201.94|5201.94|0
1628856020000|2021-08-13 12:00:20|5202.23|5202.23|5202.23|5202.23|5202.23|5202.23|5202.23|5202.23|0
1628856030000|2021-08-13 12:00:30|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|5202.94|0
1628856040000|2021-08-13 12:00:40|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|5202.66|0
1628856060000|2021-08-13 12:01:00|5202.89|5202.89|5203.23|5203.23|5203.23|5203.23|5202.66|5202.66|0
1628856070000|2021-08-13 12:01:10|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|5203.47|0
1628856080000|2021-08-13 12:01:20|5203.49|5203.49|5203.51|5203.51|5203.51|5203.51|5203.49|5203.49|0
1628856090000|2021-08-13 12:01:30|5203.22|5203.22|5202.41|5202.41|5203.22|5203.22|5202.41|5202.41|0
1628856120000|2021-08-13 12:02:00|5202.12|5202.12|5202.12|5202.12|5202.12|5202.12|5202.12|5202.12|0
1628856140000|2021-08-13 12:02:20|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|5201.4|0
1628856150000|2021-08-13 12:02:30|5201.88|5201.88|5202.37|5202.37|5202.37|5202.37|5201.88|5201.88|0
1628856180000|2021-08-13 12:03:00|5202.66|5202.66|5202.16|5202.16|5202.66|5202.66|5202.16|5202.16|0
1628856190000|2021-08-13 12:03:10|5202.08|5202.08|5201.84|5201.84|5202.08|5202.08|5201.84|5201.84|0
1628856210000|2021-08-13 12:03:30|5201.7|5201.7|5201.84|5201.84|5201.84|5201.84|5201.56|5201.56|0
1628856220000|2021-08-13 12:03:40|5201.56|5201.56|5201.48|5201.48|5201.56|5201.56|5201.48|5201.48|0
1628856250000|2021-08-13 12:04:10|5201.47|5201.47|5201.48|5201.48|5201.48|5201.48|5201.47|5201.47|0
1628856260000|2021-08-13 12:04:20|5201.77|5201.77|5202.06|5202.06|5202.06|5202.06|5201.77|5201.77|0
1628856270000|2021-08-13 12:04:30|5202.49|5202.49|5203.7|5203.7|5203.7|5203.7|5202.49|5202.49|0
1628856280000|2021-08-13 12:04:40|5203.46|5203.46|5203.25|5203.25|5203.46|5203.46|5203.25|5203.25|0
1628856290000|2021-08-13 12:04:50|5203.7|5203.7|5204.99|5204.99|5204.99|5204.99|5203.7|5203.7|0
1628856320000|2021-08-13 12:05:20|5204.97|5204.97|5204.47|5204.47|5204.97|5204.97|5204.47|5204.47|0
1628856350000|2021-08-13 12:05:50|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|0
1628856360000|2021-08-13 12:06:00|5202.69|5202.69|5202.19|5202.19|5202.69|5202.69|5202.19|5202.19|0
1628856380000|2021-08-13 12:06:20|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|0
1628856390000|2021-08-13 12:06:30|5202.12|5202.12|5202.12|5202.12|5202.12|5202.12|5202.12|5202.12|0
1628856400000|2021-08-13 12:06:40|5201.64|5201.64|5201.35|5201.35|5201.64|5201.64|5201.35|5201.35|0
1628856410000|2021-08-13 12:06:50|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|0
1628856420000|2021-08-13 12:07:00|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|5201.3|0
1628856430000|2021-08-13 12:07:10|5201.31|5201.31|5201.36|5201.36|5201.36|5201.36|5201.31|5201.31|0
1628856440000|2021-08-13 12:07:20|5201.37|5201.37|5201.77|5201.77|5201.77|5201.77|5201.37|5201.37|0
1628856450000|2021-08-13 12:07:30|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|5201.99|0
1628856460000|2021-08-13 12:07:40|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|5202.02|0
1628856470000|2021-08-13 12:07:50|5201.73|5201.73|5201.73|5201.73|5201.73|5201.73|5201.73|5201.73|0
1628856520000|2021-08-13 12:08:40|5202.52|5202.52|5202.52|5202.52|5202.52|5202.52|5202.52|5202.52|0
1628856540000|2021-08-13 12:09:00|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|5202.67|0
1628856550000|2021-08-13 12:09:10|5202.81|5202.81|5202.81|5202.81|5202.81|5202.81|5202.81|5202.81|0
1628856560000|2021-08-13 12:09:20|5202.6|5202.6|5202.09|5202.09|5202.6|5202.6|5202.09|5202.09|0
1628856600000|2021-08-13 12:10:00|5201.95|5201.95|5202.23|5202.23|5202.52|5202.52|5201.95|5201.95|0
1628856640000|2021-08-13 12:10:40|5202.52|5202.52|5205.15|5205.15|5205.23|5205.23|5202.52|5202.52|0
1628856660000|2021-08-13 12:11:00|5204.86|5204.86|5204.86|5204.86|5204.86|5204.86|5204.86|5204.86|0
1628856670000|2021-08-13 12:11:10|5204.57|5204.57|5204.57|5204.57|5204.57|5204.57|5204.57|5204.57|0
1628856690000|2021-08-13 12:11:30|5204.36|5204.36|5204.36|5204.36|5204.36|5204.36|5204.36|5204.36|0
1628856710000|2021-08-13 12:11:50|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|5204.65|0
1628856720000|2021-08-13 12:12:00|5203.98|5203.98|5203.98|5203.98|5203.98|5203.98|5203.98|5203.98|0
1628856740000|2021-08-13 12:12:20|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|0
1628856760000|2021-08-13 12:12:40|5204.48|5204.48|5204.48|5204.48|5204.48|5204.48|5204.48|5204.48|0
1628856790000|2021-08-13 12:13:10|5204.19|5204.19|5203.91|5203.91|5204.19|5204.19|5203.91|5203.91|0
1628856800000|2021-08-13 12:13:20|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|5203.62|0
1628856830000|2021-08-13 12:13:50|5203.91|5203.91|5203.91|5203.91|5203.91|5203.91|5203.91|5203.91|0
1628856840000|2021-08-13 12:14:00|5203.97|5203.97|5203.97|5203.97|5203.97|5203.97|5203.97|5203.97|0
1628856850000|2021-08-13 12:14:10|5204.26|5204.26|5205.22|5205.22|5205.22|5205.22|5204.26|5204.26|0
1628856860000|2021-08-13 12:14:20|5206.09|5206.09|5206.33|5206.33|5206.33|5206.33|5206.09|5206.09|0
1628856880000|2021-08-13 12:14:40|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|5206.57|0
1628856900000|2021-08-13 12:15:00|5206.28|5206.28|5204.29|5204.29|5206.28|5206.28|5204.29|5204.29|0
1628856910000|2021-08-13 12:15:10|5204.23|5204.23|5204.2|5204.2|5204.23|5204.23|5204.2|5204.2|0
1628856920000|2021-08-13 12:15:20|5204.42|5204.42|5204.4|5204.4|5204.42|5204.42|5204.4|5204.4|0
1628856930000|2021-08-13 12:15:30|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|0
1628856940000|2021-08-13 12:15:40|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|5205.12|0
1628856950000|2021-08-13 12:15:50|5204.69|5204.69|5204.98|5204.98|5204.98|5204.98|5204.69|5204.69|0
1628856980000|2021-08-13 12:16:20|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|0
1628856990000|2021-08-13 12:16:30|5205.48|5205.48|5205.19|5205.19|5205.48|5205.48|5205.19|5205.19|0
1628857000000|2021-08-13 12:16:40|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|0
1628857010000|2021-08-13 12:16:50|5204.69|5204.69|5205.26|5205.26|5205.26|5205.26|5204.69|5204.69|0
1628857030000|2021-08-13 12:17:10|5205.55|5205.55|5205.55|5205.55|5205.55|5205.55|5205.55|5205.55|0
1628857040000|2021-08-13 12:17:20|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|5205.26|0
1628857050000|2021-08-13 12:17:30|5205.28|5205.28|5205.76|5205.76|5205.76|5205.76|5205.28|5205.28|0
1628857070000|2021-08-13 12:17:50|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|5205.52|0
1628857080000|2021-08-13 12:18:00|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|0
1628857090000|2021-08-13 12:18:10|5205.3|5205.3|5205.3|5205.3|5205.3|5205.3|5205.3|5205.3|0
1628857100000|2021-08-13 12:18:20|5205.59|5205.59|5205.59|5205.59|5205.59|5205.59|5205.59|5205.59|0
1628857120000|2021-08-13 12:18:40|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|0
1628857140000|2021-08-13 12:19:00|5206.68|5206.68|5206.68|5206.68|5206.68|5206.68|5206.68|5206.68|0
1628857150000|2021-08-13 12:19:10|5206.71|5206.71|5206.45|5206.45|5206.73|5206.73|5206.45|5206.45|0
1628857160000|2021-08-13 12:19:20|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|0
1628857190000|2021-08-13 12:19:50|5206.5|5206.5|5206.5|5206.5|5206.5|5206.5|5206.5|5206.5|0
1628857200000|2021-08-13 12:20:00|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|0
1628857220000|2021-08-13 12:20:20|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|0
1628857230000|2021-08-13 12:20:30|5207.48|5207.48|5207.48|5207.48|5207.48|5207.48|5207.48|5207.48|0
1628857240000|2021-08-13 12:20:40|5207.49|5207.49|5208.02|5208.02|5208.02|5208.02|5207.49|5207.49|0
1628857250000|2021-08-13 12:20:50|5208.31|5208.31|5208.6|5208.6|5208.6|5208.6|5208.31|5208.31|0
1628857270000|2021-08-13 12:21:10|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|5208.89|0
1628857290000|2021-08-13 12:21:30|5209.1|5209.1|5209.14|5209.14|5209.14|5209.14|5209.1|5209.1|0
1628857300000|2021-08-13 12:21:40|5209.18|5209.18|5207.15|5207.15|5209.18|5209.18|5207.15|5207.15|0
1628857310000|2021-08-13 12:21:50|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|0
1628857320000|2021-08-13 12:22:00|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|0
1628857350000|2021-08-13 12:22:30|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|5207.13|0
1628857360000|2021-08-13 12:22:40|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|0
1628857370000|2021-08-13 12:22:50|5206.67|5206.67|5207.36|5207.36|5207.36|5207.36|5206.67|5206.67|0
1628857400000|2021-08-13 12:23:20|5207.29|5207.29|5207.28|5207.28|5207.29|5207.29|5207.28|5207.28|0
1628857410000|2021-08-13 12:23:30|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|5206.56|0
1628857430000|2021-08-13 12:23:50|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|0
1628857460000|2021-08-13 12:24:20|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|0
1628857470000|2021-08-13 12:24:30|5206.25|5206.25|5205.67|5205.67|5206.25|5206.25|5205.67|5205.67|0
1628857490000|2021-08-13 12:24:50|5205.38|5205.38|5204.69|5204.69|5205.38|5205.38|5204.69|5204.69|0
1628857500000|2021-08-13 12:25:00|5204.4|5204.4|5204.69|5204.69|5204.69|5204.69|5204.4|5204.4|0
1628857510000|2021-08-13 12:25:10|5204.98|5204.98|5204.98|5204.98|5204.98|5204.98|5204.98|5204.98|0
1628857520000|2021-08-13 12:25:20|5205.27|5205.27|5207.11|5207.11|5207.11|5207.11|5205.27|5205.27|0
1628857540000|2021-08-13 12:25:40|5207.33|5207.33|5207.11|5207.11|5207.33|5207.33|5207.11|5207.11|0
1628857560000|2021-08-13 12:26:00|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|5206.83|0
1628857570000|2021-08-13 12:26:10|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|5206.54|0
1628857580000|2021-08-13 12:26:20|5207.01|5207.01|5207.35|5207.35|5207.35|5207.35|5206.77|5206.77|0
1628857610000|2021-08-13 12:26:50|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|5207.37|0
1628857620000|2021-08-13 12:27:00|5207.59|5207.59|5206.84|5206.84|5207.59|5207.59|5206.84|5206.84|0
1628857630000|2021-08-13 12:27:10|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|5207.08|0
1628857640000|2021-08-13 12:27:20|5207.37|5207.37|5207.08|5207.08|5207.37|5207.37|5207.08|5207.08|0
1628857660000|2021-08-13 12:27:40|5207.75|5207.75|5207.53|5207.53|5207.75|5207.75|5207.53|5207.53|0
1628857730000|2021-08-13 12:28:50|5207.06|5207.06|5207.06|5207.06|5207.06|5207.06|5207.06|5207.06|0
1628857760000|2021-08-13 12:29:20|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|5207.12|0
1628857780000|2021-08-13 12:29:40|5206.83|5206.83|5206.84|5206.84|5206.84|5206.84|5206.83|5206.83|0
1628857790000|2021-08-13 12:29:50|5206.41|5206.41|5206.19|5206.19|5206.41|5206.41|5206.19|5206.19|0
1628857800000|2021-08-13 12:30:00|5205.62|5205.62|5205.6|5205.6|5205.62|5205.62|5205.6|5205.6|0
1628857810000|2021-08-13 12:30:10|5205.39|5205.39|5205.1|5205.1|5205.39|5205.39|5205.1|5205.1|0
1628857830000|2021-08-13 12:30:30|5204.81|5204.81|5204.09|5204.09|5205.1|5205.1|5204.09|5204.09|0
1628857840000|2021-08-13 12:30:40|5203.8|5203.8|5204.26|5204.26|5204.26|5204.26|5203.8|5203.8|0
1628857850000|2021-08-13 12:30:50|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|5204.27|0
1628857860000|2021-08-13 12:31:00|5204.56|5204.56|5204.85|5204.85|5204.85|5204.85|5204.56|5204.56|0
1628857870000|2021-08-13 12:31:10|5204.61|5204.61|5204.59|5204.59|5204.61|5204.61|5204.59|5204.59|0
1628857880000|2021-08-13 12:31:20|5204.88|5204.88|5205.36|5205.36|5205.36|5205.36|5204.88|5204.88|0
1628857890000|2021-08-13 12:31:30|5205.39|5205.39|5204.86|5204.86|5205.39|5205.39|5204.86|5204.86|0
1628857910000|2021-08-13 12:31:50|5204.81|5204.81|5204.81|5204.81|5204.81|5204.81|5204.81|5204.81|0
1628857920000|2021-08-13 12:32:00|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|0
1628857930000|2021-08-13 12:32:10|5205.24|5205.24|5205.02|5205.02|5205.45|5205.45|5205.02|5205.02|0
1628857940000|2021-08-13 12:32:20|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|0
1628857950000|2021-08-13 12:32:30|5205.55|5205.55|5205.84|5205.84|5205.84|5205.84|5205.55|5205.55|0
1628857960000|2021-08-13 12:32:40|5206.63|5206.63|5206.34|5206.34|5206.63|5206.63|5206.34|5206.34|0
1628857970000|2021-08-13 12:32:50|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|0
1628857990000|2021-08-13 12:33:10|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|0
1628858000000|2021-08-13 12:33:20|5206.88|5206.88|5208.67|5208.67|5208.67|5208.67|5206.88|5206.88|0
1628858010000|2021-08-13 12:33:30|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|0
1628858080000|2021-08-13 12:34:40|5208.67|5208.67|5209.42|5209.42|5209.42|5209.42|5208.67|5208.67|0
1628858090000|2021-08-13 12:34:50|5209.39|5209.39|5209.39|5209.39|5209.39|5209.39|5209.39|5209.39|0
1628858100000|2021-08-13 12:35:00|5209.82|5209.82|5212.19|5212.19|5212.19|5212.19|5209.82|5209.82|0
1628858110000|2021-08-13 12:35:10|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|0
1628858120000|2021-08-13 12:35:20|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|5211.81|0
1628858130000|2021-08-13 12:35:30|5212.05|5212.05|5210.04|5210.04|5212.05|5212.05|5210.04|5210.04|0
1628858140000|2021-08-13 12:35:40|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|5209.8|0
1628858180000|2021-08-13 12:36:20|5210.09|5210.09|5210.37|5210.37|5210.37|5210.37|5210.09|5210.09|0
1628858190000|2021-08-13 12:36:30|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|0
1628858200000|2021-08-13 12:36:40|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|0
1628858210000|2021-08-13 12:36:50|5209.88|5209.88|5209.87|5209.87|5209.88|5209.88|5209.87|5209.87|0
1628858250000|2021-08-13 12:37:30|5209.42|5209.42|5208.38|5208.38|5209.42|5209.42|5208.38|5208.38|0
1628858260000|2021-08-13 12:37:40|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|5208.1|0
1628858280000|2021-08-13 12:38:00|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|5208.31|0
1628858300000|2021-08-13 12:38:20|5208.02|5208.02|5207.73|5207.73|5208.02|5208.02|5207.73|5207.73|0
1628858310000|2021-08-13 12:38:30|5207.52|5207.52|5207.23|5207.23|5207.52|5207.52|5207.23|5207.23|0
1628858320000|2021-08-13 12:38:40|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|0
1628858340000|2021-08-13 12:39:00|5208.1|5208.1|5207.88|5207.88|5208.1|5208.1|5207.88|5207.88|0
1628858350000|2021-08-13 12:39:10|5207.86|5207.86|5208.07|5208.07|5208.07|5208.07|5207.86|5207.86|0
1628858370000|2021-08-13 12:39:30|5207.86|5207.86|5207.57|5207.57|5207.86|5207.86|5207.35|5207.35|0
1628858380000|2021-08-13 12:39:40|5208|5208|5208.07|5208.07|5208.07|5208.07|5207.79|5207.79|0
1628858440000|2021-08-13 12:40:40|5207.93|5207.93|5208.07|5208.07|5208.07|5208.07|5207.93|5207.93|0
1628858450000|2021-08-13 12:40:50|5208.36|5208.36|5209.58|5209.58|5209.58|5209.58|5208.36|5208.36|0
1628858470000|2021-08-13 12:41:10|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|0
1628858480000|2021-08-13 12:41:20|5210.45|5210.45|5210.45|5210.45|5210.45|5210.45|5210.45|5210.45|0
1628858500000|2021-08-13 12:41:40|5210.43|5210.43|5209.34|5209.34|5210.43|5210.43|5209.34|5209.34|0
1628858510000|2021-08-13 12:41:50|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|0
1628858550000|2021-08-13 12:42:30|5209.62|5209.62|5210.34|5210.34|5210.34|5210.34|5209.62|5209.62|0
1628858560000|2021-08-13 12:42:40|5210.63|5210.63|5211.06|5211.06|5211.06|5211.06|5210.63|5210.63|0
1628858600000|2021-08-13 12:43:20|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|5210.63|0
1628858610000|2021-08-13 12:43:30|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|0
1628858620000|2021-08-13 12:43:40|5211.02|5211.02|5210.74|5210.74|5211.03|5211.03|5210.74|5210.74|0
1628858630000|2021-08-13 12:43:50|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|5211.03|0
1628858640000|2021-08-13 12:44:00|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|0
1628858650000|2021-08-13 12:44:10|5211.49|5211.49|5211.27|5211.27|5211.49|5211.49|5211.27|5211.27|0
1628858660000|2021-08-13 12:44:20|5210.69|5210.69|5210.19|5210.19|5210.69|5210.69|5210.19|5210.19|0
1628858670000|2021-08-13 12:44:30|5210.4|5210.4|5210.4|5210.4|5210.4|5210.4|5210.12|5210.12|0
1628858690000|2021-08-13 12:44:50|5209.83|5209.83|5209.03|5209.03|5209.83|5209.83|5209.03|5209.03|0
1628858700000|2021-08-13 12:45:00|5209.02|5209.02|5208.1|5208.1|5209.02|5209.02|5208.1|5208.1|0
1628858710000|2021-08-13 12:45:10|5207.81|5207.81|5208.1|5208.1|5208.1|5208.1|5207.81|5207.81|0
1628858730000|2021-08-13 12:45:30|5208.39|5208.39|5208.39|5208.39|5208.39|5208.39|5208.39|5208.39|0
1628858740000|2021-08-13 12:45:40|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|0
1628858760000|2021-08-13 12:46:00|5208.62|5208.62|5208.63|5208.63|5208.63|5208.63|5208.62|5208.62|0
1628858770000|2021-08-13 12:46:10|5208.85|5208.85|5209.94|5209.94|5209.94|5209.94|5208.85|5208.85|0
1628858780000|2021-08-13 12:46:20|5210.15|5210.15|5209.91|5209.91|5210.15|5210.15|5209.91|5209.91|0
1628858790000|2021-08-13 12:46:30|5209.62|5209.62|5209.59|5209.59|5209.62|5209.62|5209.59|5209.59|0
1628858800000|2021-08-13 12:46:40|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1628858810000|2021-08-13 12:46:50|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|0
1628858850000|2021-08-13 12:47:30|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1628858860000|2021-08-13 12:47:40|5209.61|5209.61|5209.61|5209.61|5209.61|5209.61|5209.61|5209.61|0
1628858880000|2021-08-13 12:48:00|5209.32|5209.32|5208.74|5208.74|5209.32|5209.32|5208.74|5208.74|0
1628858890000|2021-08-13 12:48:10|5208.45|5208.45|5208.67|5208.67|5208.67|5208.67|5208.45|5208.45|0
1628858910000|2021-08-13 12:48:30|5209.7|5209.7|5209.52|5209.52|5209.7|5209.7|5209.46|5209.46|0
1628858920000|2021-08-13 12:48:40|5209.51|5209.51|5209.79|5209.79|5209.79|5209.79|5209.51|5209.51|0
1628858930000|2021-08-13 12:48:50|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|0
1628858940000|2021-08-13 12:49:00|5209.49|5209.49|5209.73|5209.73|5209.73|5209.73|5209.49|5209.49|0
1628858950000|2021-08-13 12:49:10|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|5210.02|0
1628858980000|2021-08-13 12:49:40|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|0
1628858990000|2021-08-13 12:49:50|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|0
1628859000000|2021-08-13 12:50:00|5210.56|5210.56|5210.34|5210.34|5210.56|5210.56|5210.34|5210.34|0
1628859010000|2021-08-13 12:50:10|5209.81|5209.81|5210.08|5210.08|5210.1|5210.1|5209.81|5209.81|0
1628859030000|2021-08-13 12:50:30|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|5210.1|0
1628859040000|2021-08-13 12:50:40|5210.39|5210.39|5209.81|5209.81|5210.39|5210.39|5209.81|5209.81|0
1628859070000|2021-08-13 12:51:10|5209.84|5209.84|5210.42|5210.42|5210.45|5210.45|5209.82|5209.82|0
1628859080000|2021-08-13 12:51:20|5210.4|5210.4|5210.44|5210.44|5210.44|5210.44|5210.4|5210.4|0
1628859090000|2021-08-13 12:51:30|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|5210.73|0
1628859100000|2021-08-13 12:51:40|5210.74|5210.74|5210.81|5210.81|5210.81|5210.81|5210.74|5210.74|0
1628859120000|2021-08-13 12:52:00|5210.14|5210.14|5208.58|5208.58|5210.14|5210.14|5208.58|5208.58|0
1628859130000|2021-08-13 12:52:10|5208.61|5208.61|5208.62|5208.62|5208.62|5208.62|5208.61|5208.61|0
1628859140000|2021-08-13 12:52:20|5208.12|5208.12|5208.11|5208.11|5208.12|5208.12|5207.68|5207.68|0
1628859160000|2021-08-13 12:52:40|5208.62|5208.62|5208.87|5208.87|5208.91|5208.91|5208.62|5208.62|0
1628859170000|2021-08-13 12:52:50|5209.09|5209.09|5209.88|5209.88|5209.88|5209.88|5209.09|5209.09|0
1628859180000|2021-08-13 12:53:00|5210.46|5210.46|5210.75|5210.75|5210.75|5210.75|5210.46|5210.46|0
1628859200000|2021-08-13 12:53:20|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|0
1628859220000|2021-08-13 12:53:40|5210.17|5210.17|5209.88|5209.88|5210.17|5210.17|5209.88|5209.88|0
1628859240000|2021-08-13 12:54:00|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|0
1628859260000|2021-08-13 12:54:20|5210.07|5210.07|5210.08|5210.08|5210.11|5210.11|5210.07|5210.07|0
1628859300000|2021-08-13 12:55:00|5210.29|5210.29|5210.29|5210.29|5210.29|5210.29|5210.29|5210.29|0
1628859320000|2021-08-13 12:55:20|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|0
1628859330000|2021-08-13 12:55:30|5210.57|5210.57|5210.58|5210.58|5210.58|5210.58|5210.57|5210.57|0
1628859340000|2021-08-13 12:55:40|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|0
1628859360000|2021-08-13 12:56:00|5210.66|5210.66|5210.37|5210.37|5210.66|5210.66|5210.37|5210.37|0
1628859370000|2021-08-13 12:56:10|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|0
1628859390000|2021-08-13 12:56:30|5211.18|5211.18|5211.69|5211.69|5211.71|5211.71|5211.18|5211.18|0
1628859410000|2021-08-13 12:56:50|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|5211.41|0
1628859420000|2021-08-13 12:57:00|5211.39|5211.39|5211.1|5211.1|5211.39|5211.39|5211.1|5211.1|0
1628859430000|2021-08-13 12:57:10|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|0
1628859440000|2021-08-13 12:57:20|5209.95|5209.95|5209.45|5209.45|5209.95|5209.95|5209.45|5209.45|0
1628859450000|2021-08-13 12:57:30|5209.44|5209.44|5209.87|5209.87|5209.87|5209.87|5209.44|5209.44|0
1628859460000|2021-08-13 12:57:40|5209.66|5209.66|5209.41|5209.41|5209.66|5209.66|5209.41|5209.41|0
1628859470000|2021-08-13 12:57:50|5209.12|5209.12|5208.54|5208.54|5209.12|5209.12|5208.54|5208.54|0
1628859480000|2021-08-13 12:58:00|5209.41|5209.41|5208.83|5208.83|5209.41|5209.41|5208.83|5208.83|0
1628859490000|2021-08-13 12:58:10|5208.59|5208.59|5208.35|5208.35|5208.64|5208.64|5208.35|5208.35|0
1628859500000|2021-08-13 12:58:20|5208.34|5208.34|5208.56|5208.56|5208.56|5208.56|5208.27|5208.27|0
1628859510000|2021-08-13 12:58:30|5208.62|5208.62|5208.4|5208.4|5208.62|5208.62|5208.4|5208.4|0
1628859520000|2021-08-13 12:58:40|5208.17|5208.17|5207.91|5207.91|5208.17|5208.17|5207.91|5207.91|0
1628859530000|2021-08-13 12:58:50|5207.9|5207.9|5206.68|5206.68|5207.93|5207.93|5206.68|5206.68|0
1628859550000|2021-08-13 12:59:10|5206.39|5206.39|5206.94|5206.94|5206.94|5206.94|5206.38|5206.38|0
1628859560000|2021-08-13 12:59:20|5206.98|5206.98|5207.56|5207.56|5207.56|5207.56|5206.98|5206.98|0
1628859570000|2021-08-13 12:59:30|5207.85|5207.85|5208.35|5208.35|5208.57|5208.57|5207.85|5207.85|0
1628859580000|2021-08-13 12:59:40|5208.78|5208.78|5209.05|5209.05|5209.07|5209.07|5208.78|5208.78|0
1628859590000|2021-08-13 12:59:50|5208.77|5208.77|5208.69|5208.69|5209.2|5209.2|5208.69|5208.69|0
1628859600000|2021-08-13 13:00:00|5208.4|5208.4|5210.16|5210.16|5210.16|5210.16|5208.4|5208.4|0
1628859610000|2021-08-13 13:00:10|5210.22|5210.22|5210.17|5210.17|5210.22|5210.22|5210.17|5210.17|0
1628859630000|2021-08-13 13:00:30|5210.18|5210.18|5210.47|5210.47|5210.47|5210.47|5210.18|5210.18|0
1628859640000|2021-08-13 13:00:40|5210.26|5210.26|5210.26|5210.26|5210.47|5210.47|5210.26|5210.26|0
1628859650000|2021-08-13 13:00:50|5209.97|5209.97|5209.32|5209.32|5209.97|5209.97|5209.11|5209.11|0
1628859660000|2021-08-13 13:01:00|5209.03|5209.03|5208.55|5208.55|5209.03|5209.03|5208.55|5208.55|0
1628859690000|2021-08-13 13:01:30|5208.77|5208.77|5207.93|5207.93|5209.06|5209.06|5207.93|5207.93|0
1628859700000|2021-08-13 13:01:40|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|5208.22|0
1628859710000|2021-08-13 13:01:50|5208.51|5208.51|5208.8|5208.8|5208.8|5208.8|5208.51|5208.51|0
1628859720000|2021-08-13 13:02:00|5209.02|5209.02|5210.91|5210.91|5210.91|5210.91|5209.02|5209.02|0
1628859730000|2021-08-13 13:02:10|5210.85|5210.85|5211.16|5211.16|5211.16|5211.16|5210.85|5210.85|0
1628859740000|2021-08-13 13:02:20|5211.18|5211.18|5211.46|5211.46|5211.46|5211.46|5211.18|5211.18|0
1628859760000|2021-08-13 13:02:40|5211.48|5211.48|5211.51|5211.51|5211.51|5211.51|5211.48|5211.48|0
1628859780000|2021-08-13 13:03:00|5211.08|5211.08|5211.08|5211.08|5211.08|5211.08|5211.08|5211.08|0
1628859790000|2021-08-13 13:03:10|5210.86|5210.86|5209.91|5209.91|5210.86|5210.86|5209.91|5209.91|0
1628859800000|2021-08-13 13:03:20|5210.34|5210.34|5210|5210|5210.58|5210.58|5210|5210|0
1628859820000|2021-08-13 13:03:40|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|0
1628859830000|2021-08-13 13:03:50|5209.86|5209.86|5211.94|5211.94|5212.15|5212.15|5209.86|5209.86|0
1628859870000|2021-08-13 13:04:30|5212.23|5212.23|5212.88|5212.88|5212.88|5212.88|5212.01|5212.01|0
1628859890000|2021-08-13 13:04:50|5213.17|5213.17|5212.33|5212.33|5213.17|5213.17|5212.33|5212.33|0
1628859900000|2021-08-13 13:05:00|5212.32|5212.32|5212.52|5212.52|5212.52|5212.52|5212.3|5212.3|0
1628859920000|2021-08-13 13:05:20|5212.45|5212.45|5212.43|5212.43|5212.45|5212.45|5212.43|5212.43|0
1628859930000|2021-08-13 13:05:30|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|0
1628859940000|2021-08-13 13:05:40|5212.36|5212.36|5212.36|5212.36|5212.36|5212.36|5212.07|5212.07|0
1628859950000|2021-08-13 13:05:50|5212.33|5212.33|5212.33|5212.33|5212.33|5212.33|5212.33|5212.33|0
1628859970000|2021-08-13 13:06:10|5212.35|5212.35|5212.36|5212.36|5212.36|5212.36|5212.35|5212.35|0
1628859980000|2021-08-13 13:06:20|5211.78|5211.78|5211.4|5211.4|5212.07|5212.07|5211.4|5211.4|0
1628859990000|2021-08-13 13:06:30|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5210.9|5210.9|0
1628860010000|2021-08-13 13:06:50|5210.82|5210.82|5210.61|5210.61|5210.82|5210.82|5210.61|5210.61|0
1628860020000|2021-08-13 13:07:00|5210.32|5210.32|5210.61|5210.61|5210.61|5210.61|5210.32|5210.32|0
1628860040000|2021-08-13 13:07:20|5210.32|5210.32|5210.32|5210.32|5210.32|5210.32|5210.32|5210.32|0
1628860050000|2021-08-13 13:07:30|5210.03|5210.03|5210.03|5210.03|5210.03|5210.03|5210.03|5210.03|0
1628860060000|2021-08-13 13:07:40|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|5210.05|0
1628860080000|2021-08-13 13:08:00|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|0
1628860110000|2021-08-13 13:08:30|5209.54|5209.54|5209.33|5209.33|5209.76|5209.76|5209.33|5209.33|0
1628860130000|2021-08-13 13:08:50|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|0
1628860140000|2021-08-13 13:09:00|5209.02|5209.02|5209.38|5209.38|5209.38|5209.38|5208.8|5208.8|0
1628860150000|2021-08-13 13:09:10|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|0
1628860170000|2021-08-13 13:09:30|5209.38|5209.38|5209.67|5209.67|5209.67|5209.67|5209.38|5209.38|0
1628860190000|2021-08-13 13:09:50|5209.7|5209.7|5209.45|5209.45|5209.74|5209.74|5209.45|5209.45|0
1628860200000|2021-08-13 13:10:00|5209.67|5209.67|5209.88|5209.88|5209.88|5209.88|5209.67|5209.67|0
1628860220000|2021-08-13 13:10:20|5209.45|5209.45|5209.16|5209.16|5209.45|5209.45|5209.16|5209.16|0
1628860240000|2021-08-13 13:10:40|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|5209.22|0
1628860250000|2021-08-13 13:10:50|5209.43|5209.43|5209.94|5209.94|5209.94|5209.94|5209.43|5209.43|0
1628860260000|2021-08-13 13:11:00|5210.23|5210.23|5209.94|5209.94|5210.23|5210.23|5209.92|5209.92|0
1628860270000|2021-08-13 13:11:10|5209.22|5209.22|5208.98|5208.98|5209.22|5209.22|5208.98|5208.98|0
1628860290000|2021-08-13 13:11:30|5209.22|5209.22|5208.65|5208.65|5209.22|5209.22|5208.65|5208.65|0
1628860300000|2021-08-13 13:11:40|5208.62|5208.62|5208.11|5208.11|5208.88|5208.88|5208.1|5208.1|0
1628860310000|2021-08-13 13:11:50|5207.92|5207.92|5207.84|5207.84|5207.92|5207.92|5207.63|5207.63|0
1628860320000|2021-08-13 13:12:00|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|0
1628860330000|2021-08-13 13:12:10|5207.6|5207.6|5207.54|5207.54|5207.6|5207.6|5207.54|5207.54|0
1628860360000|2021-08-13 13:12:40|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|0
1628860370000|2021-08-13 13:12:50|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|0
1628860380000|2021-08-13 13:13:00|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|0
1628860400000|2021-08-13 13:13:20|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|0
1628860410000|2021-08-13 13:13:30|5209.42|5209.42|5209.42|5209.42|5209.64|5209.64|5209.06|5209.06|0
1628860430000|2021-08-13 13:13:50|5209.66|5209.66|5209.37|5209.37|5209.66|5209.66|5209.37|5209.37|0
1628860440000|2021-08-13 13:14:00|5209.66|5209.66|5209.59|5209.59|5209.66|5209.66|5209.37|5209.37|0
1628860450000|2021-08-13 13:14:10|5210.23|5210.23|5209.59|5209.59|5210.23|5210.23|5209.59|5209.59|0
1628860460000|2021-08-13 13:14:20|5209.37|5209.37|5209.16|5209.16|5209.37|5209.37|5209.16|5209.16|0
1628860470000|2021-08-13 13:14:30|5208.87|5208.87|5208.85|5208.85|5208.87|5208.87|5208.85|5208.85|0
1628860500000|2021-08-13 13:15:00|5208.56|5208.56|5206.5|5206.5|5208.56|5208.56|5206.5|5206.5|0
1628860510000|2021-08-13 13:15:10|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|0
1628860540000|2021-08-13 13:15:40|5206.96|5206.96|5207.03|5207.03|5207.25|5207.25|5206.96|5206.96|0
1628860560000|2021-08-13 13:16:00|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|0
1628860570000|2021-08-13 13:16:10|5207.75|5207.75|5208.04|5208.04|5208.04|5208.04|5207.75|5207.75|0
1628860590000|2021-08-13 13:16:30|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|5207.75|0
1628860620000|2021-08-13 13:17:00|5208.04|5208.04|5208.33|5208.33|5208.33|5208.33|5208.04|5208.04|0
1628860630000|2021-08-13 13:17:10|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|0
1628860650000|2021-08-13 13:17:30|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|0
1628860680000|2021-08-13 13:18:00|5209.75|5209.75|5210.37|5210.37|5210.37|5210.37|5209.75|5209.75|0
1628860690000|2021-08-13 13:18:10|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|5211.09|0
1628860700000|2021-08-13 13:18:20|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|5211.38|0
1628860710000|2021-08-13 13:18:30|5211.39|5211.39|5211.39|5211.39|5211.39|5211.39|5211.39|5211.39|0
1628860720000|2021-08-13 13:18:40|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|0
1628860730000|2021-08-13 13:18:50|5211.39|5211.39|5211.17|5211.17|5211.39|5211.39|5211.17|5211.17|0
1628860740000|2021-08-13 13:19:00|5211.39|5211.39|5211.39|5211.39|5211.39|5211.39|5211.39|5211.39|0
1628860750000|2021-08-13 13:19:10|5211.41|5211.41|5211.84|5211.84|5211.84|5211.84|5211.41|5211.41|0
1628860760000|2021-08-13 13:19:20|5211.62|5211.62|5212.05|5212.05|5212.05|5212.05|5211.62|5211.62|0
1628860780000|2021-08-13 13:19:40|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|0
1628860800000|2021-08-13 13:20:00|5211.47|5211.47|5211.25|5211.25|5211.47|5211.47|5211.25|5211.25|0
1628860810000|2021-08-13 13:20:10|5211.68|5211.68|5211.67|5211.67|5211.68|5211.68|5211.67|5211.67|0
1628860820000|2021-08-13 13:20:20|5211.7|5211.7|5211.7|5211.7|5211.7|5211.7|5211.7|5211.7|0
1628860830000|2021-08-13 13:20:30|5211.94|5211.94|5211.22|5211.22|5211.94|5211.94|5211.22|5211.22|0
1628860840000|2021-08-13 13:20:40|5211.25|5211.25|5211.23|5211.23|5211.25|5211.25|5211.23|5211.23|0
1628860850000|2021-08-13 13:20:50|5211.52|5211.52|5213.51|5213.51|5213.51|5213.51|5211.52|5211.52|0
1628860860000|2021-08-13 13:21:00|5213.73|5213.73|5212.77|5212.77|5213.73|5213.73|5212.77|5212.77|0
1628860880000|2021-08-13 13:21:20|5213.06|5213.06|5213.35|5213.35|5213.35|5213.35|5213.06|5213.06|0
1628860910000|2021-08-13 13:21:50|5213.39|5213.39|5214.95|5214.95|5214.95|5214.95|5213.39|5213.39|0
1628860920000|2021-08-13 13:22:00|5215.38|5215.38|5215.88|5215.88|5215.89|5215.89|5215.38|5215.38|0
1628860930000|2021-08-13 13:22:10|5215.89|5215.89|5215.47|5215.47|5215.9|5215.9|5215.47|5215.47|0
1628860940000|2021-08-13 13:22:20|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|0
1628860950000|2021-08-13 13:22:30|5215.77|5215.77|5215.99|5215.99|5215.99|5215.99|5215.77|5215.77|0
1628860960000|2021-08-13 13:22:40|5215.7|5215.7|5215.69|5215.69|5215.7|5215.7|5215.69|5215.69|0
1628860970000|2021-08-13 13:22:50|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|0
1628860980000|2021-08-13 13:23:00|5214.97|5214.97|5214.25|5214.25|5214.97|5214.97|5214.25|5214.25|0
1628860990000|2021-08-13 13:23:10|5214.21|5214.21|5213.92|5213.92|5214.21|5214.21|5213.92|5213.92|0
1628861010000|2021-08-13 13:23:30|5213.9|5213.9|5213.88|5213.88|5213.9|5213.9|5213.88|5213.88|0
1628861020000|2021-08-13 13:23:40|5214.17|5214.17|5215.03|5215.03|5215.03|5215.03|5214.17|5214.17|0
1628861030000|2021-08-13 13:23:50|5214.81|5214.81|5215.15|5215.15|5215.15|5215.15|5214.81|5214.81|0
1628861040000|2021-08-13 13:24:00|5215.44|5215.44|5215.4|5215.4|5215.44|5215.44|5215.4|5215.4|0
1628861060000|2021-08-13 13:24:20|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|0
1628861080000|2021-08-13 13:24:40|5215.68|5215.68|5215.68|5215.68|5215.68|5215.68|5215.68|5215.68|0
1628861090000|2021-08-13 13:24:50|5216.11|5216.11|5215.68|5215.68|5216.11|5216.11|5215.68|5215.68|0
1628861100000|2021-08-13 13:25:00|5215.9|5215.9|5215.9|5215.9|5215.9|5215.9|5215.9|5215.9|0
1628861110000|2021-08-13 13:25:10|5215.94|5215.94|5215.94|5215.94|5215.94|5215.94|5215.65|5215.65|0
1628861130000|2021-08-13 13:25:30|5216.23|5216.23|5215.73|5215.73|5216.23|5216.23|5215.73|5215.73|0
1628861160000|2021-08-13 13:26:00|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|5215.15|0
1628861170000|2021-08-13 13:26:10|5215.37|5215.37|5215.37|5215.37|5215.37|5215.37|5215.37|5215.37|0
1628861190000|2021-08-13 13:26:30|5215.58|5215.58|5215.6|5215.6|5216.27|5216.27|5215.58|5215.58|0
1628861200000|2021-08-13 13:26:40|5215.32|5215.32|5214.74|5214.74|5215.32|5215.32|5214.74|5214.74|0
1628861210000|2021-08-13 13:26:50|5214.45|5214.45|5212.93|5212.93|5214.45|5214.45|5212.93|5212.93|0
1628861220000|2021-08-13 13:27:00|5213.15|5213.15|5211.04|5211.04|5213.15|5213.15|5211.04|5211.04|0
1628861250000|2021-08-13 13:27:30|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|0
1628861270000|2021-08-13 13:27:50|5211.28|5211.28|5211.57|5211.57|5211.57|5211.57|5211.28|5211.28|0
1628861290000|2021-08-13 13:28:10|5211.86|5211.86|5212.15|5212.15|5212.15|5212.15|5211.86|5211.86|0
1628861300000|2021-08-13 13:28:20|5211.64|5211.64|5211.43|5211.43|5211.64|5211.64|5211.43|5211.43|0
1628861310000|2021-08-13 13:28:30|5211.14|5211.14|5211.06|5211.06|5211.35|5211.35|5210.92|5210.92|0
1628861320000|2021-08-13 13:28:40|5210.77|5210.77|5210.77|5210.77|5210.77|5210.77|5210.77|5210.77|0
1628861330000|2021-08-13 13:28:50|5210.78|5210.78|5210.49|5210.49|5210.78|5210.78|5210.49|5210.49|0
1628861340000|2021-08-13 13:29:00|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|5210.2|0
1628861350000|2021-08-13 13:29:10|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|0
1628861360000|2021-08-13 13:29:20|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|0
1628861370000|2021-08-13 13:29:30|5210.19|5210.19|5210.48|5210.48|5210.48|5210.48|5209.9|5209.9|0
1628861380000|2021-08-13 13:29:40|5210.19|5210.19|5208.45|5208.45|5210.19|5210.19|5208.24|5208.24|0
1628861390000|2021-08-13 13:29:50|5208.89|5208.89|5207.3|5207.3|5208.89|5208.89|5207.3|5207.3|0
1628861400000|2021-08-13 13:30:00|5207.08|5207.08|5211.13|5211.13|5212.16|5212.16|5207.08|5207.08|0
1628861410000|2021-08-13 13:30:10|5210.55|5210.55|5212.74|5212.74|5212.74|5212.74|5208.39|5208.39|0
1628861420000|2021-08-13 13:30:20|5213.32|5213.32|5219.61|5219.61|5219.61|5219.61|5213.03|5213.03|0
1628861430000|2021-08-13 13:30:30|5220.12|5220.12|5217.67|5217.67|5225.1|5225.1|5217.67|5217.67|0
1628861440000|2021-08-13 13:30:40|5216.96|5216.96|5216.26|5216.26|5216.96|5216.96|5215.49|5215.49|0
1628861450000|2021-08-13 13:30:50|5217.53|5217.53|5216.48|5216.48|5217.53|5217.53|5215.52|5215.52|0
1628861460000|2021-08-13 13:31:00|5215.76|5215.76|5207.51|5207.51|5215.76|5215.76|5206.91|5206.91|0
1628861470000|2021-08-13 13:31:10|5206.64|5206.64|5205.78|5205.78|5208.12|5208.12|5205.42|5205.42|0
1628861480000|2021-08-13 13:31:20|5206|5206|5201.57|5201.57|5206|5206|5200.83|5200.83|0
1628861490000|2021-08-13 13:31:30|5202.87|5202.87|5201.08|5201.08|5204.74|5204.74|5201.06|5201.06|0
1628861500000|2021-08-13 13:31:40|5200.79|5200.79|5200.38|5200.38|5200.79|5200.79|5198.32|5198.32|0
1628861510000|2021-08-13 13:31:50|5200.96|5200.96|5202.39|5202.39|5202.39|5202.39|5200.96|5200.96|0
1628861520000|2021-08-13 13:32:00|5202.21|5202.21|5206.53|5206.53|5208.26|5208.26|5201.63|5201.63|0
1628861530000|2021-08-13 13:32:10|5206.31|5206.31|5210.24|5210.24|5210.24|5210.24|5206.31|5206.31|0
1628861540000|2021-08-13 13:32:20|5209.95|5209.95|5208.92|5208.92|5209.95|5209.95|5208.92|5208.92|0
1628861550000|2021-08-13 13:32:30|5209.14|5209.14|5204.44|5204.44|5209.14|5209.14|5204.44|5204.44|0
1628861560000|2021-08-13 13:32:40|5205.31|5205.31|5204.14|5204.14|5207.98|5207.98|5204.14|5204.14|0
1628861570000|2021-08-13 13:32:50|5203.85|5203.85|5201.06|5201.06|5204.38|5204.38|5201.06|5201.06|0
1628861580000|2021-08-13 13:33:00|5201.05|5201.05|5198.02|5198.02|5201.34|5201.34|5197.57|5197.57|0
1628861590000|2021-08-13 13:33:10|5198.5|5198.5|5197.92|5197.92|5198.5|5198.5|5197.63|5197.63|0
1628861600000|2021-08-13 13:33:20|5198.21|5198.21|5198.65|5198.65|5200.96|5200.96|5198.21|5198.21|0
1628861610000|2021-08-13 13:33:30|5197.22|5197.22|5197.22|5197.22|5197.8|5197.8|5197.22|5197.22|0
1628861620000|2021-08-13 13:33:40|5197.8|5197.8|5199.42|5199.42|5200.14|5200.14|5197.8|5197.8|0
1628861630000|2021-08-13 13:33:50|5199.41|5199.41|5196.67|5196.67|5199.45|5199.45|5196.67|5196.67|0
1628861640000|2021-08-13 13:34:00|5196.96|5196.96|5196.53|5196.53|5196.96|5196.96|5195.95|5195.95|0
1628861650000|2021-08-13 13:34:10|5197.4|5197.4|5198.51|5198.51|5198.51|5198.51|5197.04|5197.04|0
1628861660000|2021-08-13 13:34:20|5199.08|5199.08|5198.93|5198.93|5199.51|5199.51|5198.65|5198.65|0
1628861670000|2021-08-13 13:34:30|5199.22|5199.22|5199.8|5199.8|5199.8|5199.8|5199.22|5199.22|0
1628861680000|2021-08-13 13:34:40|5199.51|5199.51|5198.15|5198.15|5200.41|5200.41|5197.87|5197.87|0
1628861690000|2021-08-13 13:34:50|5198.44|5198.44|5199.88|5199.88|5199.88|5199.88|5198.44|5198.44|0
1628861700000|2021-08-13 13:35:00|5199.31|5199.31|5200.19|5200.19|5201.2|5201.2|5199.31|5199.31|0
1628861710000|2021-08-13 13:35:10|5200.4|5200.4|5204.44|5204.44|5204.44|5204.44|5200.4|5200.4|0
1628861720000|2021-08-13 13:35:20|5203.86|5203.86|5203.45|5203.45|5203.86|5203.86|5202.85|5202.85|0
1628861730000|2021-08-13 13:35:30|5203.66|5203.66|5199.12|5199.12|5203.66|5203.66|5199.12|5199.12|0
1628861740000|2021-08-13 13:35:40|5198.54|5198.54|5199.92|5199.92|5199.92|5199.92|5198.54|5198.54|0
1628861750000|2021-08-13 13:35:50|5199.63|5199.63|5200.21|5200.21|5200.21|5200.21|5199.34|5199.34|0
1628861760000|2021-08-13 13:36:00|5199.92|5199.92|5198.05|5198.05|5199.92|5199.92|5198.05|5198.05|0
1628861770000|2021-08-13 13:36:10|5197.76|5197.76|5197.11|5197.11|5197.76|5197.76|5196.54|5196.54|0
1628861780000|2021-08-13 13:36:20|5196.82|5196.82|5197.3|5197.3|5197.88|5197.88|5196.82|5196.82|0
1628861790000|2021-08-13 13:36:30|5196.35|5196.35|5196.93|5196.93|5196.93|5196.93|5196.35|5196.35|0
1628861810000|2021-08-13 13:36:50|5197.88|5197.88|5199.68|5199.68|5199.68|5199.68|5197.88|5197.88|0
1628861820000|2021-08-13 13:37:00|5199.92|5199.92|5198.6|5198.6|5199.92|5199.92|5198.6|5198.6|0
1628861830000|2021-08-13 13:37:10|5198.67|5198.67|5199.18|5199.18|5200.05|5200.05|5198.38|5198.38|0
1628861840000|2021-08-13 13:37:20|5199.47|5199.47|5199.47|5199.47|5199.76|5199.76|5199.18|5199.18|0
1628861850000|2021-08-13 13:37:30|5199.61|5199.61|5200.45|5200.45|5200.77|5200.77|5199.61|5199.61|0
1628861860000|2021-08-13 13:37:40|5200.16|5200.16|5199.86|5199.86|5200.16|5200.16|5199.57|5199.57|0
1628861870000|2021-08-13 13:37:50|5199.57|5199.57|5198.92|5198.92|5199.86|5199.86|5198.63|5198.63|0
1628861880000|2021-08-13 13:38:00|5198.9|5198.9|5197.36|5197.36|5198.9|5198.9|5197.36|5197.36|0
1628861890000|2021-08-13 13:38:10|5197.07|5197.07|5195.7|5195.7|5197.07|5197.07|5195.7|5195.7|0
1628861900000|2021-08-13 13:38:20|5195.41|5195.41|5195.12|5195.12|5195.41|5195.41|5195.12|5195.12|0
1628861910000|2021-08-13 13:38:30|5194.83|5194.83|5198.76|5198.76|5198.76|5198.76|5194.48|5194.48|0
1628861920000|2021-08-13 13:38:40|5199.23|5199.23|5196.57|5196.57|5199.23|5199.23|5196.57|5196.57|0
1628861930000|2021-08-13 13:38:50|5196.85|5196.85|5195.71|5195.71|5196.85|5196.85|5195.56|5195.56|0
1628861940000|2021-08-13 13:39:00|5195.85|5195.85|5196.73|5196.73|5197.43|5197.43|5195.85|5195.85|0
1628861950000|2021-08-13 13:39:10|5196.75|5196.75|5193.05|5193.05|5196.75|5196.75|5192.92|5192.92|0
1628861960000|2021-08-13 13:39:20|5192.76|5192.76|5193.73|5193.73|5193.73|5193.73|5192.33|5192.33|0
1628861970000|2021-08-13 13:39:30|5194.16|5194.16|5192.37|5192.37|5194.16|5194.16|5191.79|5191.79|0
1628861980000|2021-08-13 13:39:40|5192.08|5192.08|5193.29|5193.29|5194.15|5194.15|5191.55|5191.55|0
1628861990000|2021-08-13 13:39:50|5193.58|5193.58|5194.66|5194.66|5194.95|5194.95|5193.58|5193.58|0
1628862000000|2021-08-13 13:40:00|5194.88|5194.88|5193.57|5193.57|5195.04|5195.04|5193.57|5193.57|0
1628862010000|2021-08-13 13:40:10|5193.86|5193.86|5195.8|5195.8|5196.38|5196.38|5193.86|5193.86|0
1628862020000|2021-08-13 13:40:20|5196.38|5196.38|5199.25|5199.25|5199.25|5199.25|5196.38|5196.38|0
1628862030000|2021-08-13 13:40:30|5199.83|5199.83|5199.94|5199.94|5200.12|5200.12|5199.25|5199.25|0
1628862040000|2021-08-13 13:40:40|5199.65|5199.65|5199.94|5199.94|5199.94|5199.94|5199.65|5199.65|0
1628862050000|2021-08-13 13:40:50|5199.7|5199.7|5201.43|5201.43|5201.43|5201.43|5199.7|5199.7|0
1628862060000|2021-08-13 13:41:00|5201.14|5201.14|5201.21|5201.21|5201.21|5201.21|5199.7|5199.7|0
1628862070000|2021-08-13 13:41:10|5200.52|5200.52|5198.61|5198.61|5200.52|5200.52|5198.61|5198.61|0
1628862080000|2021-08-13 13:41:20|5198.9|5198.9|5199.41|5199.41|5199.41|5199.41|5198.9|5198.9|0
1628862090000|2021-08-13 13:41:30|5198.93|5198.93|5201.08|5201.08|5201.08|5201.08|5198.93|5198.93|0
1628862100000|2021-08-13 13:41:40|5202.16|5202.16|5201.59|5201.59|5202.17|5202.17|5201.59|5201.59|0
1628862110000|2021-08-13 13:41:50|5200.66|5200.66|5200.07|5200.07|5200.66|5200.66|5200.07|5200.07|0
1628862120000|2021-08-13 13:42:00|5200.65|5200.65|5203.02|5203.02|5203.34|5203.34|5200.65|5200.65|0
1628862130000|2021-08-13 13:42:10|5202.44|5202.44|5201.2|5201.2|5203.02|5203.02|5201.2|5201.2|0
1628862140000|2021-08-13 13:42:20|5200.91|5200.91|5198.96|5198.96|5200.91|5200.91|5198.96|5198.96|0
1628862150000|2021-08-13 13:42:30|5198.68|5198.68|5198.68|5198.68|5198.96|5198.96|5198.39|5198.39|0
1628862160000|2021-08-13 13:42:40|5198.39|5198.39|5198.68|5198.68|5198.68|5198.68|5198.39|5198.39|0
1628862170000|2021-08-13 13:42:50|5199.28|5199.28|5199.5|5199.5|5199.57|5199.57|5199.28|5199.28|0
1628862180000|2021-08-13 13:43:00|5199.26|5199.26|5199.04|5199.04|5199.26|5199.26|5198.54|5198.54|0
1628862190000|2021-08-13 13:43:10|5199.33|5199.33|5202.97|5202.97|5202.97|5202.97|5199.04|5199.04|0
1628862200000|2021-08-13 13:43:20|5203.26|5203.26|5202.28|5202.28|5203.26|5203.26|5202.28|5202.28|0
1628862210000|2021-08-13 13:43:30|5202.49|5202.49|5204|5204|5204.29|5204.29|5202.49|5202.49|0
1628862220000|2021-08-13 13:43:40|5203.71|5203.71|5204.2|5204.2|5204.2|5204.2|5203.69|5203.69|0
1628862230000|2021-08-13 13:43:50|5204.49|5204.49|5206.04|5206.04|5206.04|5206.04|5204.49|5204.49|0
1628862240000|2021-08-13 13:44:00|5206.08|5206.08|5209.38|5209.38|5209.91|5209.91|5206.08|5206.08|0
1628862250000|2021-08-13 13:44:10|5208.93|5208.93|5210.85|5210.85|5211.14|5211.14|5208.64|5208.64|0
1628862260000|2021-08-13 13:44:20|5211.06|5211.06|5214.15|5214.15|5214.15|5214.15|5210.78|5210.78|0
1628862270000|2021-08-13 13:44:30|5214.44|5214.44|5212.78|5212.78|5214.44|5214.44|5212.78|5212.78|0
1628862280000|2021-08-13 13:44:40|5212.56|5212.56|5211.63|5211.63|5212.56|5212.56|5211.42|5211.42|0
1628862290000|2021-08-13 13:44:50|5211.42|5211.42|5210.07|5210.07|5211.42|5211.42|5209.64|5209.64|0
1628862300000|2021-08-13 13:45:00|5210.21|5210.21|5207.6|5207.6|5210.21|5210.21|5207.12|5207.12|0
1628862310000|2021-08-13 13:45:10|5207.89|5207.89|5207.1|5207.1|5208.18|5208.18|5206.62|5206.62|0
1628862320000|2021-08-13 13:45:20|5207.39|5207.39|5206.86|5206.86|5207.89|5207.89|5206.53|5206.53|0
1628862330000|2021-08-13 13:45:30|5206.57|5206.57|5203.79|5203.79|5206.57|5206.57|5201.82|5201.82|0
1628862340000|2021-08-13 13:45:40|5204.56|5204.56|5201.91|5201.91|5204.56|5204.56|5201.62|5201.62|0
1628862350000|2021-08-13 13:45:50|5202.84|5202.84|5203.07|5203.07|5203.07|5203.07|5202.84|5202.84|0
1628862360000|2021-08-13 13:46:00|5202.79|5202.79|5201.56|5201.56|5202.79|5202.79|5201.06|5201.06|0
1628862370000|2021-08-13 13:46:10|5201.99|5201.99|5202.57|5202.57|5202.57|5202.57|5201.99|5201.99|0
1628862380000|2021-08-13 13:46:20|5202.28|5202.28|5202.62|5202.62|5202.62|5202.62|5202.28|5202.28|0
1628862390000|2021-08-13 13:46:30|5202.14|5202.14|5199.92|5199.92|5202.14|5202.14|5199.92|5199.92|0
1628862400000|2021-08-13 13:46:40|5200.2|5200.2|5201.64|5201.64|5201.64|5201.64|5200.2|5200.2|0
1628862410000|2021-08-13 13:46:50|5202.22|5202.22|5204.04|5204.04|5204.08|5204.08|5202.22|5202.22|0
1628862420000|2021-08-13 13:47:00|5204.33|5204.33|5204.33|5204.33|5204.33|5204.33|5204.04|5204.04|0
1628862430000|2021-08-13 13:47:10|5204.04|5204.04|5203.39|5203.39|5204.04|5204.04|5203.1|5203.1|0
1628862440000|2021-08-13 13:47:20|5204.04|5204.04|5203.53|5203.53|5205.19|5205.19|5203.53|5203.53|0
1628862450000|2021-08-13 13:47:30|5202.57|5202.57|5202.29|5202.29|5202.57|5202.57|5202.29|5202.29|0
1628862460000|2021-08-13 13:47:40|5202.07|5202.07|5202.31|5202.31|5202.31|5202.31|5202.07|5202.07|0
1628862470000|2021-08-13 13:47:50|5202.09|5202.09|5202.02|5202.02|5202.09|5202.09|5201.8|5201.8|0
1628862480000|2021-08-13 13:48:00|5200.39|5200.39|5200.45|5200.45|5200.45|5200.45|5200.39|5200.39|0
1628862490000|2021-08-13 13:48:10|5200.16|5200.16|5199.47|5199.47|5200.16|5200.16|5199.18|5199.18|0
1628862500000|2021-08-13 13:48:20|5199.18|5199.18|5198.87|5198.87|5199.18|5199.18|5198.87|5198.87|0
1628862510000|2021-08-13 13:48:30|5198.58|5198.58|5200.17|5200.17|5200.17|5200.17|5198.58|5198.58|0
1628862520000|2021-08-13 13:48:40|5200.46|5200.46|5198.08|5198.08|5200.46|5200.46|5198.08|5198.08|0
1628862530000|2021-08-13 13:48:50|5198.29|5198.29|5199.36|5199.36|5199.36|5199.36|5198.29|5198.29|0
1628862540000|2021-08-13 13:49:00|5199.57|5199.57|5199.85|5199.85|5199.85|5199.85|5198.98|5198.98|0
1628862550000|2021-08-13 13:49:10|5198.98|5198.98|5195.84|5195.84|5198.98|5198.98|5195.04|5195.04|0
1628862560000|2021-08-13 13:49:20|5195.82|5195.82|5195.54|5195.54|5195.82|5195.82|5194.68|5194.68|0
1628862570000|2021-08-13 13:49:30|5195.83|5195.83|5196.19|5196.19|5196.77|5196.77|5195.83|5195.83|0
1628862580000|2021-08-13 13:49:40|5196.77|5196.77|5198.99|5198.99|5198.99|5198.99|5196.77|5196.77|0
1628862590000|2021-08-13 13:49:50|5197.94|5197.94|5196.51|5196.51|5197.94|5197.94|5196.51|5196.51|0
1628862600000|2021-08-13 13:50:00|5196.73|5196.73|5194.72|5194.72|5196.73|5196.73|5194.72|5194.72|0
1628862610000|2021-08-13 13:50:10|5194.43|5194.43|5195.22|5195.22|5195.58|5195.58|5194.43|5194.43|0
1628862620000|2021-08-13 13:50:20|5194.93|5194.93|5194.28|5194.28|5194.93|5194.93|5194.07|5194.07|0
1628862630000|2021-08-13 13:50:30|5194.57|5194.57|5193.39|5193.39|5195.22|5195.22|5193.39|5193.39|0
1628862640000|2021-08-13 13:50:40|5193.1|5193.1|5193.47|5193.47|5193.68|5193.68|5193.1|5193.1|0
1628862650000|2021-08-13 13:50:50|5193.25|5193.25|5189.44|5189.44|5193.25|5193.25|5189.15|5189.15|0
1628862660000|2021-08-13 13:51:00|5189.15|5189.15|5189.15|5189.15|5189.44|5189.44|5189.15|5189.15|0
1628862670000|2021-08-13 13:51:10|5189.44|5189.44|5192.13|5192.13|5192.13|5192.13|5189.44|5189.44|0
1628862680000|2021-08-13 13:51:20|5192.71|5192.71|5192.71|5192.71|5193|5193|5192.71|5192.71|0
1628862690000|2021-08-13 13:51:30|5193.19|5193.19|5190.96|5190.96|5193.19|5193.19|5190.67|5190.67|0
1628862700000|2021-08-13 13:51:40|5190.91|5190.91|5192.15|5192.15|5192.73|5192.73|5190.91|5190.91|0
1628862710000|2021-08-13 13:51:50|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|5192.59|0
1628862720000|2021-08-13 13:52:00|5192.37|5192.37|5192.3|5192.3|5192.8|5192.8|5192.15|5192.15|0
1628862730000|2021-08-13 13:52:10|5192.59|5192.59|5192.08|5192.08|5192.8|5192.8|5192.08|5192.08|0
1628862740000|2021-08-13 13:52:20|5192.66|5192.66|5192.66|5192.66|5192.66|5192.66|5192.66|5192.66|0
1628862750000|2021-08-13 13:52:30|5191.94|5191.94|5191.68|5191.68|5192.59|5192.59|5191.68|5191.68|0
1628862760000|2021-08-13 13:52:40|5191.92|5191.92|5191.39|5191.39|5191.92|5191.92|5191.39|5191.39|0
1628862770000|2021-08-13 13:52:50|5191.1|5191.1|5191.9|5191.9|5191.9|5191.9|5190.89|5190.89|0
1628862780000|2021-08-13 13:53:00|5191.23|5191.23|5190.34|5190.34|5191.71|5191.71|5190.34|5190.34|0
1628862790000|2021-08-13 13:53:10|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|0
1628862800000|2021-08-13 13:53:20|5190.85|5190.85|5190.44|5190.44|5190.85|5190.85|5190.44|5190.44|0
1628862810000|2021-08-13 13:53:30|5190.23|5190.23|5189.94|5189.94|5190.52|5190.52|5189.94|5189.94|0
1628862820000|2021-08-13 13:53:40|5190.42|5190.42|5190.42|5190.42|5190.42|5190.42|5190.42|5190.42|0
1628862830000|2021-08-13 13:53:50|5190.85|5190.85|5187.71|5187.71|5190.85|5190.85|5187.71|5187.71|0
1628862840000|2021-08-13 13:54:00|5187.49|5187.49|5187.48|5187.48|5187.49|5187.49|5187.48|5187.48|0
1628862850000|2021-08-13 13:54:10|5187.19|5187.19|5187.4|5187.4|5187.4|5187.4|5186.97|5186.97|0
1628862860000|2021-08-13 13:54:20|5187.69|5187.69|5186.68|5186.68|5187.69|5187.69|5186.47|5186.47|0
1628862870000|2021-08-13 13:54:30|5186.47|5186.47|5184.8|5184.8|5186.47|5186.47|5184.8|5184.8|0
1628862880000|2021-08-13 13:54:40|5184.34|5184.34|5184.58|5184.58|5184.58|5184.58|5184.34|5184.34|0
1628862890000|2021-08-13 13:54:50|5184.8|5184.8|5185.08|5185.08|5185.08|5185.08|5184.8|5184.8|0
1628862900000|2021-08-13 13:55:00|5185.3|5185.3|5183.77|5183.77|5185.3|5185.3|5182.63|5182.63|0
1628862910000|2021-08-13 13:55:10|5183.53|5183.53|5184.57|5184.57|5184.57|5184.57|5183.53|5183.53|0
1628862920000|2021-08-13 13:55:20|5185|5185|5184.78|5184.78|5185.21|5185.21|5184.35|5184.35|0
1628862930000|2021-08-13 13:55:30|5185.21|5185.21|5185.46|5185.46|5186.9|5186.9|5185.21|5185.21|0
1628862940000|2021-08-13 13:55:40|5185.23|5185.23|5184.86|5184.86|5185.44|5185.44|5184.86|5184.86|0
1628862950000|2021-08-13 13:55:50|5185.08|5185.08|5183.86|5183.86|5185.37|5185.37|5183.43|5183.43|0
1628862960000|2021-08-13 13:56:00|5184.15|5184.15|5186.18|5186.18|5186.18|5186.18|5184.15|5184.15|0
1628862970000|2021-08-13 13:56:10|5185.89|5185.89|5186.45|5186.45|5186.45|5186.45|5184.51|5184.51|0
1628862980000|2021-08-13 13:56:20|5186.74|5186.74|5186.78|5186.78|5187.07|5187.07|5186.49|5186.49|0
1628862990000|2021-08-13 13:56:30|5186.81|5186.81|5188.11|5188.11|5188.11|5188.11|5186.81|5186.81|0
1628863000000|2021-08-13 13:56:40|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|5188.39|0
1628863010000|2021-08-13 13:56:50|5188.46|5188.46|5188.22|5188.22|5188.46|5188.46|5188.22|5188.22|0
1628863020000|2021-08-13 13:57:00|5188.51|5188.51|5188.53|5188.53|5188.82|5188.82|5188.24|5188.24|0
1628863030000|2021-08-13 13:57:10|5188.5|5188.5|5187.46|5187.46|5188.5|5188.5|5187.46|5187.46|0
1628863040000|2021-08-13 13:57:20|5187.43|5187.43|5187.91|5187.91|5188.15|5188.15|5187.43|5187.43|0
1628863050000|2021-08-13 13:57:30|5187.69|5187.69|5186.73|5186.73|5187.69|5187.69|5186.73|5186.73|0
1628863060000|2021-08-13 13:57:40|5187.45|5187.45|5187.26|5187.26|5187.69|5187.69|5187.26|5187.26|0
1628863080000|2021-08-13 13:58:00|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|0
1628863090000|2021-08-13 13:58:10|5187.77|5187.77|5187.98|5187.98|5187.98|5187.98|5187.77|5187.77|0
1628863100000|2021-08-13 13:58:20|5187.69|5187.69|5187.48|5187.48|5187.69|5187.69|5187.48|5187.48|0
1628863110000|2021-08-13 13:58:30|5187.26|5187.26|5187.48|5187.48|5187.48|5187.48|5187.26|5187.26|0
1628863120000|2021-08-13 13:58:40|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|0
1628863130000|2021-08-13 13:58:50|5187.53|5187.53|5186.81|5186.81|5187.53|5187.53|5186.81|5186.81|0
1628863140000|2021-08-13 13:59:00|5187.02|5187.02|5188.03|5188.03|5188.03|5188.03|5187.02|5187.02|0
1628863150000|2021-08-13 13:59:10|5188.32|5188.32|5188.62|5188.62|5189.27|5189.27|5188.32|5188.32|0
1628863160000|2021-08-13 13:59:20|5188.09|5188.09|5187.52|5187.52|5188.09|5188.09|5187.52|5187.52|0
1628863170000|2021-08-13 13:59:30|5187.3|5187.3|5187.08|5187.08|5187.3|5187.3|5187.08|5187.08|0
1628863190000|2021-08-13 13:59:50|5188.31|5188.31|5188.52|5188.52|5188.52|5188.52|5188.31|5188.31|0
1628863200000|2021-08-13 14:00:00|5188.81|5188.81|5188.71|5188.71|5188.81|5188.81|5188.38|5188.38|0
1628863210000|2021-08-13 14:00:10|5188.95|5188.95|5188.52|5188.52|5188.95|5188.95|5188.23|5188.23|0
1628863220000|2021-08-13 14:00:20|5188.95|5188.95|5185.73|5185.73|5189.67|5189.67|5185.73|5185.73|0
1628863230000|2021-08-13 14:00:30|5185.01|5185.01|5182.01|5182.01|5185.01|5185.01|5182.01|5182.01|0
1628863240000|2021-08-13 14:00:40|5181.44|5181.44|5179.91|5179.91|5181.44|5181.44|5179.67|5179.67|0
1628863250000|2021-08-13 14:00:50|5179.89|5179.89|5181.2|5181.2|5181.2|5181.2|5179.41|5179.41|0
1628863260000|2021-08-13 14:01:00|5181.18|5181.18|5181.63|5181.63|5181.63|5181.63|5180.97|5180.97|0
1628863270000|2021-08-13 14:01:10|5181.65|5181.65|5183.16|5183.16|5183.16|5183.16|5181.65|5181.65|0
1628863280000|2021-08-13 14:01:20|5183.14|5183.14|5183.67|5183.67|5183.67|5183.67|5182.45|5182.45|0
1628863290000|2021-08-13 14:01:30|5184.68|5184.68|5184.72|5184.72|5184.76|5184.76|5184.68|5184.68|0
1628863300000|2021-08-13 14:01:40|5185.01|5185.01|5185.68|5185.68|5186.15|5186.15|5185.01|5185.01|0
1628863320000|2021-08-13 14:02:00|5185.25|5185.25|5184.64|5184.64|5186.37|5186.37|5184.64|5184.64|0
1628863330000|2021-08-13 14:02:10|5184.35|5184.35|5183.33|5183.33|5184.35|5184.35|5183.33|5183.33|0
1628863340000|2021-08-13 14:02:20|5181.9|5181.9|5179.77|5179.77|5182.24|5182.24|5179.77|5179.77|0
1628863350000|2021-08-13 14:02:30|5178.5|5178.5|5178.27|5178.27|5178.79|5178.79|5178.03|5178.03|0
1628863360000|2021-08-13 14:02:40|5177.98|5177.98|5178.78|5178.78|5178.78|5178.78|5177.98|5177.98|0
1628863370000|2021-08-13 14:02:50|5179.25|5179.25|5180.08|5180.08|5180.08|5180.08|5179.25|5179.25|0
1628863380000|2021-08-13 14:03:00|5180.66|5180.66|5180.49|5180.49|5181.26|5181.26|5180.37|5180.37|0
1628863390000|2021-08-13 14:03:10|5180.2|5180.2|5178.7|5178.7|5180.44|5180.44|5178.7|5178.7|0
1628863400000|2021-08-13 14:03:20|5178.99|5178.99|5179.52|5179.52|5179.52|5179.52|5178.08|5178.08|0
1628863410000|2021-08-13 14:03:30|5179.54|5179.54|5178.53|5178.53|5179.75|5179.75|5178.53|5178.53|0
1628863420000|2021-08-13 14:03:40|5178.24|5178.24|5178.45|5178.45|5178.74|5178.74|5177.95|5177.95|0
1628863430000|2021-08-13 14:03:50|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|0
1628863440000|2021-08-13 14:04:00|5178.48|5178.48|5178.74|5178.74|5178.77|5178.77|5178.48|5178.48|0
1628863450000|2021-08-13 14:04:10|5179.03|5179.03|5176.36|5176.36|5179.03|5179.03|5176.33|5176.33|0
1628863460000|2021-08-13 14:04:20|5176.07|5176.07|5178.06|5178.06|5178.06|5178.06|5176.07|5176.07|0
1628863470000|2021-08-13 14:04:30|5178.35|5178.35|5178.06|5178.06|5178.59|5178.59|5178.06|5178.06|0
1628863480000|2021-08-13 14:04:40|5177.77|5177.77|5178.1|5178.1|5178.41|5178.41|5177.77|5177.77|0
1628863490000|2021-08-13 14:04:50|5177.67|5177.67|5177.41|5177.41|5177.7|5177.7|5177.41|5177.41|0
1628863500000|2021-08-13 14:05:00|5177.63|5177.63|5177.49|5177.49|5178.42|5178.42|5177.49|5177.49|0
1628863510000|2021-08-13 14:05:10|5177.25|5177.25|5177.01|5177.01|5177.25|5177.25|5177.01|5177.01|0
1628863520000|2021-08-13 14:05:20|5176.77|5176.77|5176.89|5176.89|5176.89|5176.89|5176.67|5176.67|0
1628863530000|2021-08-13 14:05:30|5177.13|5177.13|5176.55|5176.55|5177.13|5177.13|5176.55|5176.55|0
1628863540000|2021-08-13 14:05:40|5176.56|5176.56|5176.04|5176.04|5176.56|5176.56|5176.04|5176.04|0
1628863550000|2021-08-13 14:05:50|5176.33|5176.33|5175.26|5175.26|5176.33|5176.33|5175.26|5175.26|0
1628863560000|2021-08-13 14:06:00|5175.83|5175.83|5176.1|5176.1|5176.1|5176.1|5175.81|5175.81|0
1628863570000|2021-08-13 14:06:10|5176.58|5176.58|5176.53|5176.53|5177.16|5177.16|5176.53|5176.53|0
1628863580000|2021-08-13 14:06:20|5176.32|5176.32|5176.32|5176.32|5176.32|5176.32|5176.32|5176.32|0
1628863590000|2021-08-13 14:06:30|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|0
1628863600000|2021-08-13 14:06:40|5176.9|5176.9|5177.07|5177.07|5177.11|5177.11|5176.9|5176.9|0
1628863610000|2021-08-13 14:06:50|5177.5|5177.5|5178.11|5178.11|5179.06|5179.06|5177.5|5177.5|0
1628863620000|2021-08-13 14:07:00|5178.39|5178.39|5177.94|5177.94|5178.39|5178.39|5177.36|5177.36|0
1628863630000|2021-08-13 14:07:10|5177.92|5177.92|5178.06|5178.06|5178.54|5178.54|5177.89|5177.89|0
1628863640000|2021-08-13 14:07:20|5177.63|5177.63|5178.32|5178.32|5178.32|5178.32|5177.05|5177.05|0
1628863650000|2021-08-13 14:07:30|5178.53|5178.53|5180.26|5180.26|5180.32|5180.32|5178.53|5178.53|0
1628863660000|2021-08-13 14:07:40|5180.33|5180.33|5179.63|5179.63|5180.33|5180.33|5179.63|5179.63|0
1628863670000|2021-08-13 14:07:50|5180.28|5180.28|5180.28|5180.28|5180.28|5180.28|5180.28|5180.28|0
1628863680000|2021-08-13 14:08:00|5180.5|5180.5|5182.32|5182.32|5182.32|5182.32|5180.5|5180.5|0
1628863690000|2021-08-13 14:08:10|5182.54|5182.54|5183.25|5183.25|5183.25|5183.25|5182.54|5182.54|0
1628863700000|2021-08-13 14:08:20|5183.76|5183.76|5185.74|5185.74|5185.74|5185.74|5183.76|5183.76|0
1628863710000|2021-08-13 14:08:30|5186.17|5186.17|5186.2|5186.2|5186.63|5186.63|5185.94|5185.94|0
1628863720000|2021-08-13 14:08:40|5186.99|5186.99|5185.78|5185.78|5186.99|5186.99|5185.78|5185.78|0
1628863730000|2021-08-13 14:08:50|5185.79|5185.79|5185.33|5185.33|5185.79|5185.79|5185.04|5185.04|0
1628863740000|2021-08-13 14:09:00|5185.12|5185.12|5185.1|5185.1|5185.12|5185.12|5185.1|5185.1|0
1628863750000|2021-08-13 14:09:10|5184.86|5184.86|5184.86|5184.86|5184.86|5184.86|5184.86|5184.86|0
1628863760000|2021-08-13 14:09:20|5185.29|5185.29|5186.85|5186.85|5186.85|5186.85|5185.29|5185.29|0
1628863770000|2021-08-13 14:09:30|5186.56|5186.56|5185.6|5185.6|5186.56|5186.56|5185.6|5185.6|0
1628863780000|2021-08-13 14:09:40|5185.82|5185.82|5187.07|5187.07|5187.3|5187.3|5185.58|5185.58|0
1628863790000|2021-08-13 14:09:50|5187.3|5187.3|5184.79|5184.79|5187.3|5187.3|5184.79|5184.79|0
1628863800000|2021-08-13 14:10:00|5184.77|5184.77|5185.43|5185.43|5185.43|5185.43|5184.74|5184.74|0
1628863810000|2021-08-13 14:10:10|5185.67|5185.67|5186.03|5186.03|5186.68|5186.68|5185.67|5185.67|0
1628863820000|2021-08-13 14:10:20|5186.32|5186.32|5185.75|5185.75|5186.32|5186.32|5185.75|5185.75|0
1628863830000|2021-08-13 14:10:30|5185.76|5185.76|5186.43|5186.43|5186.64|5186.64|5185.76|5185.76|0
1628863840000|2021-08-13 14:10:40|5186.96|5186.96|5187.99|5187.99|5187.99|5187.99|5186.96|5186.96|0
1628863850000|2021-08-13 14:10:50|5188.42|5188.42|5187.53|5187.53|5188.42|5188.42|5187.53|5187.53|0
1628863860000|2021-08-13 14:11:00|5187.03|5187.03|5187.19|5187.19|5187.19|5187.19|5186.74|5186.74|0
1628863870000|2021-08-13 14:11:10|5186.98|5186.98|5187.21|5187.21|5187.21|5187.21|5186.98|5186.98|0
1628863880000|2021-08-13 14:11:20|5187.43|5187.43|5186.9|5186.9|5187.43|5187.43|5186.9|5186.9|0
1628863890000|2021-08-13 14:11:30|5186.16|5186.16|5187.07|5187.07|5187.07|5187.07|5185.87|5185.87|0
1628863900000|2021-08-13 14:11:40|5187.36|5187.36|5187.83|5187.83|5187.83|5187.83|5187.36|5187.36|0
1628863910000|2021-08-13 14:11:50|5188.36|5188.36|5190.59|5190.59|5190.59|5190.59|5188.36|5188.36|0
1628863920000|2021-08-13 14:12:00|5191.09|5191.09|5192.22|5192.22|5192.22|5192.22|5191.09|5191.09|0
1628863930000|2021-08-13 14:12:10|5192.24|5192.24|5191.84|5191.84|5192.6|5192.6|5191.84|5191.84|0
1628863940000|2021-08-13 14:12:20|5191.62|5191.62|5191.91|5191.91|5191.91|5191.91|5191.62|5191.62|0
1628863960000|2021-08-13 14:12:40|5190.8|5190.8|5188.78|5188.78|5190.8|5190.8|5188.49|5188.49|0
1628863970000|2021-08-13 14:12:50|5189|5189|5189|5189|5189|5189|5189|5189|0
1628863980000|2021-08-13 14:13:00|5188.98|5188.98|5188.69|5188.69|5188.98|5188.98|5188.69|5188.69|0
1628863990000|2021-08-13 14:13:10|5188.21|5188.21|5188.47|5188.47|5188.69|5188.69|5187.92|5187.92|0
1628864000000|2021-08-13 14:13:20|5188|5188|5186.7|5186.7|5188|5188|5186.7|5186.7|0
1628864010000|2021-08-13 14:13:30|5186.66|5186.66|5187.24|5187.24|5187.24|5187.24|5186.37|5186.37|0
1628864020000|2021-08-13 14:13:40|5186.66|5186.66|5185.63|5185.63|5186.66|5186.66|5185.63|5185.63|0
1628864030000|2021-08-13 14:13:50|5185.84|5185.84|5186.37|5186.37|5186.37|5186.37|5185.84|5185.84|0
1628864040000|2021-08-13 14:14:00|5186.35|5186.35|5185.82|5185.82|5187.33|5187.33|5185.82|5185.82|0
1628864050000|2021-08-13 14:14:10|5185.53|5185.53|5185.24|5185.24|5185.53|5185.53|5185.24|5185.24|0
1628864060000|2021-08-13 14:14:20|5185.53|5185.53|5185.91|5185.91|5185.91|5185.91|5185.46|5185.46|0
1628864070000|2021-08-13 14:14:30|5186.49|5186.49|5185.53|5185.53|5186.49|5186.49|5185.53|5185.53|0
1628864080000|2021-08-13 14:14:40|5184.76|5184.76|5182.75|5182.75|5184.76|5184.76|5182.75|5182.75|0
1628864090000|2021-08-13 14:14:50|5183.32|5183.32|5183.09|5183.09|5183.32|5183.32|5183.09|5183.09|0
1628864100000|2021-08-13 14:15:00|5183.07|5183.07|5182.71|5182.71|5183.35|5183.35|5181.8|5181.8|0
1628864110000|2021-08-13 14:15:10|5182.2|5182.2|5181.43|5181.43|5182.2|5182.2|5181.43|5181.43|0
1628864120000|2021-08-13 14:15:20|5181.65|5181.65|5182.52|5182.52|5182.52|5182.52|5181.65|5181.65|0
1628864130000|2021-08-13 14:15:30|5182.73|5182.73|5181.47|5181.47|5182.73|5182.73|5181.25|5181.25|0
1628864140000|2021-08-13 14:15:40|5181.18|5181.18|5181.18|5181.18|5181.18|5181.18|5181.18|5181.18|0
1628864150000|2021-08-13 14:15:50|5180.96|5180.96|5179.69|5179.69|5180.96|5180.96|5179.69|5179.69|0
1628864160000|2021-08-13 14:16:00|5179.26|5179.26|5179.21|5179.21|5179.26|5179.26|5178.71|5178.71|0
1628864170000|2021-08-13 14:16:10|5179.16|5179.16|5179.35|5179.35|5179.35|5179.35|5177.85|5177.85|0
1628864180000|2021-08-13 14:16:20|5178.78|5178.78|5178|5178|5178.78|5178.78|5178|5178|0
1628864200000|2021-08-13 14:16:40|5178.22|5178.22|5178.42|5178.42|5178.72|5178.72|5178.22|5178.22|0
1628864210000|2021-08-13 14:16:50|5179.29|5179.29|5179.79|5179.79|5179.79|5179.79|5179.29|5179.29|0
1628864220000|2021-08-13 14:17:00|5179.84|5179.84|5180.04|5180.04|5180.04|5180.04|5179.75|5179.75|0
1628864230000|2021-08-13 14:17:10|5180.26|5180.26|5181.74|5181.74|5181.74|5181.74|5180.26|5180.26|0
1628864240000|2021-08-13 14:17:20|5182.03|5182.03|5182.24|5182.24|5182.24|5182.24|5182.03|5182.03|0
1628864250000|2021-08-13 14:17:30|5182.29|5182.29|5182.01|5182.01|5182.3|5182.3|5182.01|5182.01|0
1628864260000|2021-08-13 14:17:40|5182.3|5182.3|5183.85|5183.85|5183.85|5183.85|5182.3|5182.3|0
1628864280000|2021-08-13 14:18:00|5183.86|5183.86|5183.85|5183.85|5183.86|5183.86|5183.56|5183.56|0
1628864290000|2021-08-13 14:18:10|5184.71|5184.71|5185.77|5185.77|5186.19|5186.19|5184.71|5184.71|0
1628864300000|2021-08-13 14:18:20|5185.98|5185.98|5185.74|5185.74|5185.98|5185.98|5185.69|5185.69|0
1628864310000|2021-08-13 14:18:30|5186.02|5186.02|5185.78|5185.78|5186.26|5186.26|5185.76|5185.76|0
1628864330000|2021-08-13 14:18:50|5185.54|5185.54|5182.81|5182.81|5185.54|5185.54|5182.81|5182.81|0
1628864340000|2021-08-13 14:19:00|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|0
1628864350000|2021-08-13 14:19:10|5183.48|5183.48|5183.05|5183.05|5183.48|5183.48|5182.76|5182.76|0
1628864360000|2021-08-13 14:19:20|5183.56|5183.56|5184.7|5184.7|5184.99|5184.99|5183.56|5183.56|0
1628864370000|2021-08-13 14:19:30|5184.49|5184.49|5184.49|5184.49|5184.49|5184.49|5184.2|5184.2|0
1628864380000|2021-08-13 14:19:40|5184.7|5184.7|5185.21|5185.21|5185.21|5185.21|5184.7|5184.7|0
1628864390000|2021-08-13 14:19:50|5185.5|5185.5|5185.5|5185.5|5185.5|5185.5|5185.5|5185.5|0
1628864400000|2021-08-13 14:20:00|5185.07|5185.07|5183.8|5183.8|5185.07|5185.07|5183.29|5183.29|0
1628864410000|2021-08-13 14:20:10|5184.01|5184.01|5183.98|5183.98|5184.49|5184.49|5183.98|5183.98|0
1628864420000|2021-08-13 14:20:20|5183.69|5183.69|5182.53|5182.53|5183.69|5183.69|5182.24|5182.24|0
1628864430000|2021-08-13 14:20:30|5182.55|5182.55|5184.85|5184.85|5184.85|5184.85|5182.55|5182.55|0
1628864440000|2021-08-13 14:20:40|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|0
1628864450000|2021-08-13 14:20:50|5184.71|5184.71|5184.71|5184.71|5184.71|5184.71|5184.71|5184.71|0
1628864460000|2021-08-13 14:21:00|5184.68|5184.68|5184.94|5184.94|5184.97|5184.97|5184.68|5184.68|0
1628864470000|2021-08-13 14:21:10|5185.23|5185.23|5184.94|5184.94|5185.23|5185.23|5184.94|5184.94|0
1628864480000|2021-08-13 14:21:20|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|0
1628864490000|2021-08-13 14:21:30|5186.17|5186.17|5186.1|5186.1|5186.17|5186.17|5185.88|5185.88|0
1628864500000|2021-08-13 14:21:40|5186.6|5186.6|5185.81|5185.81|5187.08|5187.08|5185.81|5185.81|0
1628864510000|2021-08-13 14:21:50|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|0
1628864520000|2021-08-13 14:22:00|5184.85|5184.85|5182.84|5182.84|5184.85|5184.85|5182.84|5182.84|0
1628864530000|2021-08-13 14:22:10|5182.81|5182.81|5182.57|5182.57|5182.81|5182.81|5182.57|5182.57|0
1628864550000|2021-08-13 14:22:30|5182.81|5182.81|5182.83|5182.83|5183.1|5183.1|5182.81|5182.81|0
1628864560000|2021-08-13 14:22:40|5183.35|5183.35|5183.91|5183.91|5184.49|5184.49|5183.35|5183.35|0
1628864570000|2021-08-13 14:22:50|5183.92|5183.92|5184.21|5184.21|5184.21|5184.21|5183.92|5183.92|0
1628864580000|2021-08-13 14:23:00|5183.73|5183.73|5183.44|5183.44|5183.73|5183.73|5183.44|5183.44|0
1628864590000|2021-08-13 14:23:10|5183.15|5183.15|5181.92|5181.92|5183.15|5183.15|5181.92|5181.92|0
1628864600000|2021-08-13 14:23:20|5181.63|5181.63|5181.62|5181.62|5181.65|5181.65|5181.62|5181.62|0
1628864610000|2021-08-13 14:23:30|5181.83|5181.83|5183.21|5183.21|5183.21|5183.21|5181.83|5181.83|0
1628864620000|2021-08-13 14:23:40|5183.5|5183.5|5183.12|5183.12|5183.7|5183.7|5183.12|5183.12|0
1628864630000|2021-08-13 14:23:50|5183.14|5183.14|5183.17|5183.17|5183.17|5183.17|5183.14|5183.14|0
1628864640000|2021-08-13 14:24:00|5183.19|5183.19|5183.43|5183.43|5183.43|5183.43|5183.19|5183.19|0
1628864650000|2021-08-13 14:24:10|5183.64|5183.64|5184.22|5184.22|5184.22|5184.22|5183.64|5183.64|0
1628864660000|2021-08-13 14:24:20|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|0
1628864670000|2021-08-13 14:24:30|5183.93|5183.93|5184.65|5184.65|5184.65|5184.65|5183.93|5183.93|0
1628864680000|2021-08-13 14:24:40|5184.89|5184.89|5183.14|5183.14|5184.89|5184.89|5183.14|5183.14|0
1628864690000|2021-08-13 14:24:50|5182.9|5182.9|5182.61|5182.61|5182.9|5182.9|5182.61|5182.61|0
1628864700000|2021-08-13 14:25:00|5182.39|5182.39|5181.67|5181.67|5182.39|5182.39|5181.38|5181.38|0
1628864720000|2021-08-13 14:25:20|5180.81|5180.81|5180.19|5180.19|5181.38|5181.38|5180.19|5180.19|0
1628864730000|2021-08-13 14:25:30|5180.4|5180.4|5180.47|5180.47|5180.71|5180.71|5180.4|5180.4|0
1628864740000|2021-08-13 14:25:40|5181.19|5181.19|5181.42|5181.42|5181.91|5181.91|5181.11|5181.11|0
1628864750000|2021-08-13 14:25:50|5181.13|5181.13|5180.7|5180.7|5181.15|5181.15|5180.7|5180.7|0
1628864760000|2021-08-13 14:26:00|5180.48|5180.48|5179.26|5179.26|5180.48|5180.48|5178.76|5178.76|0
1628864770000|2021-08-13 14:26:10|5179.74|5179.74|5179.74|5179.74|5179.74|5179.74|5179.74|5179.74|0
1628864780000|2021-08-13 14:26:20|5179.24|5179.24|5178.52|5178.52|5179.24|5179.24|5178.52|5178.52|0
1628864790000|2021-08-13 14:26:30|5177.8|5177.8|5178.33|5178.33|5178.33|5178.33|5177.8|5177.8|0
1628864800000|2021-08-13 14:26:40|5178.76|5178.76|5178.75|5178.75|5178.76|5178.76|5178.46|5178.46|0
1628864810000|2021-08-13 14:26:50|5179.04|5179.04|5178.75|5178.75|5179.04|5179.04|5178.75|5178.75|0
1628864820000|2021-08-13 14:27:00|5179.04|5179.04|5179.28|5179.28|5179.28|5179.28|5179.04|5179.04|0
1628864830000|2021-08-13 14:27:10|5180|5180|5181.89|5181.89|5181.89|5181.89|5180|5180|0
1628864840000|2021-08-13 14:27:20|5181.6|5181.6|5181.6|5181.6|5181.6|5181.6|5181.6|5181.6|0
1628864850000|2021-08-13 14:27:30|5182.07|5182.07|5181.82|5181.82|5182.07|5182.07|5181.82|5181.82|0
1628864860000|2021-08-13 14:27:40|5181.78|5181.78|5181.82|5181.82|5181.82|5181.82|5181.76|5181.76|0
1628864870000|2021-08-13 14:27:50|5181.58|5181.58|5180.76|5180.76|5181.58|5181.58|5180.76|5180.76|0
1628864880000|2021-08-13 14:28:00|5180.54|5180.54|5179.47|5179.47|5180.54|5180.54|5179.47|5179.47|0
1628864890000|2021-08-13 14:28:10|5179.76|5179.76|5180.22|5180.22|5180.22|5180.22|5179.76|5179.76|0
1628864900000|2021-08-13 14:28:20|5179.35|5179.35|5179.21|5179.21|5179.35|5179.35|5179.21|5179.21|0
1628864910000|2021-08-13 14:28:30|5179.24|5179.24|5179.24|5179.24|5179.53|5179.53|5179.24|5179.24|0
1628864920000|2021-08-13 14:28:40|5179.45|5179.45|5180.56|5180.56|5180.56|5180.56|5179.45|5179.45|0
1628864930000|2021-08-13 14:28:50|5180.85|5180.85|5180.87|5180.87|5180.87|5180.87|5180.85|5180.85|0
1628864940000|2021-08-13 14:29:00|5180.84|5180.84|5181.34|5181.34|5181.34|5181.34|5180.84|5180.84|0
1628864950000|2021-08-13 14:29:10|5181.36|5181.36|5181.12|5181.12|5181.36|5181.36|5181.08|5181.08|0
1628864960000|2021-08-13 14:29:20|5181.41|5181.41|5181.7|5181.7|5181.7|5181.7|5181.12|5181.12|0
1628864970000|2021-08-13 14:29:30|5181.41|5181.41|5182.71|5182.71|5182.71|5182.71|5181.19|5181.19|0
1628864980000|2021-08-13 14:29:40|5183|5183|5182.5|5182.5|5183|5183|5182.48|5182.48|0
1628864990000|2021-08-13 14:29:50|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|0
1628865000000|2021-08-13 14:30:00|5182.72|5182.72|5181.97|5181.97|5182.72|5182.72|5181.97|5181.97|0
1628865020000|2021-08-13 14:30:20|5181.73|5181.73|5181.24|5181.24|5181.95|5181.95|5181.24|5181.24|0
1628865030000|2021-08-13 14:30:30|5181.46|5181.46|5181.46|5181.46|5181.7|5181.7|5181.46|5181.46|0
1628865040000|2021-08-13 14:30:40|5181.45|5181.45|5181.21|5181.21|5181.45|5181.45|5181.21|5181.21|0
1628865050000|2021-08-13 14:30:50|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|0
1628865060000|2021-08-13 14:31:00|5181.79|5181.79|5181.8|5181.8|5181.8|5181.8|5181.79|5181.79|0
1628865070000|2021-08-13 14:31:10|5181.59|5181.59|5181.3|5181.3|5181.59|5181.59|5181.3|5181.3|0
1628865080000|2021-08-13 14:31:20|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|0
1628865090000|2021-08-13 14:31:30|5181.32|5181.32|5181.32|5181.32|5181.32|5181.32|5181.32|5181.32|0
1628865100000|2021-08-13 14:31:40|5181.08|5181.08|5180.82|5180.82|5181.08|5181.08|5180.82|5180.82|0
1628865110000|2021-08-13 14:31:50|5180.61|5180.61|5180.61|5180.61|5180.61|5180.61|5180.61|5180.61|0
1628865120000|2021-08-13 14:32:00|5180.82|5180.82|5181.04|5181.04|5181.04|5181.04|5180.82|5180.82|0
1628865130000|2021-08-13 14:32:10|5181.55|5181.55|5182.66|5182.66|5182.66|5182.66|5181.55|5181.55|0
1628865140000|2021-08-13 14:32:20|5182.88|5182.88|5182.9|5182.9|5182.9|5182.9|5182.88|5182.88|0
1628865150000|2021-08-13 14:32:30|5183.11|5183.11|5184.09|5184.09|5184.09|5184.09|5182.9|5182.9|0
1628865160000|2021-08-13 14:32:40|5183.8|5183.8|5183.59|5183.59|5183.8|5183.8|5183.59|5183.59|0
1628865170000|2021-08-13 14:32:50|5182.89|5182.89|5182.68|5182.68|5182.89|5182.89|5182.68|5182.68|0
1628865180000|2021-08-13 14:33:00|5182.39|5182.39|5181.36|5181.36|5182.39|5182.39|5181.36|5181.36|0
1628865190000|2021-08-13 14:33:10|5181.86|5181.86|5181.33|5181.33|5182.08|5182.08|5181.33|5181.33|0
1628865200000|2021-08-13 14:33:20|5181.57|5181.57|5181.07|5181.07|5181.57|5181.57|5181.07|5181.07|0
1628865210000|2021-08-13 14:33:30|5180.59|5180.59|5179.66|5179.66|5180.59|5180.59|5179.66|5179.66|0
1628865220000|2021-08-13 14:33:40|5179.94|5179.94|5180.23|5180.23|5180.23|5180.23|5179.94|5179.94|0
1628865230000|2021-08-13 14:33:50|5180.66|5180.66|5180.95|5180.95|5181.19|5181.19|5180.66|5180.66|0
1628865240000|2021-08-13 14:34:00|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|5180.45|5180.45|0
1628865250000|2021-08-13 14:34:10|5180.95|5180.95|5180.95|5180.95|5180.95|5180.95|5180.95|5180.95|0
1628865260000|2021-08-13 14:34:20|5181.17|5181.17|5181.94|5181.94|5181.94|5181.94|5181.17|5181.17|0
1628865270000|2021-08-13 14:34:30|5182.37|5182.37|5182.15|5182.15|5182.37|5182.37|5182.15|5182.15|0
1628865280000|2021-08-13 14:34:40|5182.44|5182.44|5182.73|5182.73|5182.73|5182.73|5182.44|5182.44|0
1628865290000|2021-08-13 14:34:50|5182.44|5182.44|5182.15|5182.15|5182.44|5182.44|5182.15|5182.15|0
1628865300000|2021-08-13 14:35:00|5181.94|5181.94|5181.7|5181.7|5181.94|5181.94|5181.7|5181.7|0
1628865310000|2021-08-13 14:35:10|5181.94|5181.94|5179.45|5179.45|5181.94|5181.94|5179.45|5179.45|0
1628865320000|2021-08-13 14:35:20|5179.74|5179.74|5179.12|5179.12|5179.98|5179.98|5179.12|5179.12|0
1628865360000|2021-08-13 14:36:00|5179.14|5179.14|5180.05|5180.05|5180.05|5180.05|5179.14|5179.14|0
1628865370000|2021-08-13 14:36:10|5180.33|5180.33|5181.32|5181.32|5181.32|5181.32|5180.33|5180.33|0
1628865390000|2021-08-13 14:36:30|5181.6|5181.6|5181.82|5181.82|5181.82|5181.82|5181.6|5181.6|0
1628865410000|2021-08-13 14:36:50|5182.06|5182.06|5181.77|5181.77|5182.06|5182.06|5181.77|5181.77|0
1628865420000|2021-08-13 14:37:00|5181.29|5181.29|5181.32|5181.32|5181.32|5181.32|5181.08|5181.08|0
1628865430000|2021-08-13 14:37:10|5181.31|5181.31|5180.86|5180.86|5181.31|5181.31|5180.86|5180.86|0
1628865440000|2021-08-13 14:37:20|5180.57|5180.57|5179.8|5179.8|5180.57|5180.57|5179.8|5179.8|0
1628865460000|2021-08-13 14:37:40|5180.06|5180.06|5179.82|5179.82|5180.06|5180.06|5179.82|5179.82|0
1628865470000|2021-08-13 14:37:50|5179.58|5179.58|5180.11|5180.11|5180.11|5180.11|5179.58|5179.58|0
1628865480000|2021-08-13 14:38:00|5179.87|5179.87|5179.57|5179.57|5180.11|5180.11|5179.57|5179.57|0
1628865490000|2021-08-13 14:38:10|5179.58|5179.58|5178.57|5178.57|5179.58|5179.58|5178.57|5178.57|0
1628865500000|2021-08-13 14:38:20|5178.86|5178.86|5179.08|5179.08|5179.08|5179.08|5178.86|5178.86|0
1628865510000|2021-08-13 14:38:30|5178.86|5178.86|5178.39|5178.39|5178.86|5178.86|5178.39|5178.39|0
1628865520000|2021-08-13 14:38:40|5178.68|5178.68|5178.97|5178.97|5178.97|5178.97|5178.68|5178.68|0
1628865530000|2021-08-13 14:38:50|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|0
1628865540000|2021-08-13 14:39:00|5180.16|5180.16|5180.93|5180.93|5180.93|5180.93|5180.16|5180.16|0
1628865550000|2021-08-13 14:39:10|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|0
1628865570000|2021-08-13 14:39:30|5180.67|5180.67|5179.93|5179.93|5180.67|5180.67|5179.93|5179.93|0
1628865590000|2021-08-13 14:39:50|5180.15|5180.15|5180.19|5180.19|5180.19|5180.19|5180.15|5180.15|0
1628865600000|2021-08-13 14:40:00|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|0
1628865620000|2021-08-13 14:40:20|5180.69|5180.69|5180.92|5180.92|5180.92|5180.92|5180.69|5180.69|0
1628865630000|2021-08-13 14:40:30|5180.93|5180.93|5180.41|5180.41|5180.93|5180.93|5180.41|5180.41|0
1628865640000|2021-08-13 14:40:40|5179.93|5179.93|5179.71|5179.71|5179.93|5179.93|5179.71|5179.71|0
1628865650000|2021-08-13 14:40:50|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|0
1628865670000|2021-08-13 14:41:10|5179.94|5179.94|5181.16|5181.16|5181.16|5181.16|5179.94|5179.94|0
1628865690000|2021-08-13 14:41:30|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|0
1628865700000|2021-08-13 14:41:40|5181.84|5181.84|5181.84|5181.84|5181.84|5181.84|5181.84|5181.84|0
1628865710000|2021-08-13 14:41:50|5181.6|5181.6|5180.62|5180.62|5181.6|5181.6|5180.62|5180.62|0
1628865720000|2021-08-13 14:42:00|5180.64|5180.64|5180.65|5180.65|5180.65|5180.65|5180.63|5180.63|0
1628865730000|2021-08-13 14:42:10|5180.63|5180.63|5180.64|5180.64|5180.64|5180.64|5180.63|5180.63|0
1628865760000|2021-08-13 14:42:40|5180.93|5180.93|5181.64|5181.64|5181.93|5181.93|5180.93|5180.93|0
1628865790000|2021-08-13 14:43:10|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|5181.85|0
1628865810000|2021-08-13 14:43:30|5181.4|5181.4|5181.69|5181.69|5181.69|5181.69|5181.4|5181.4|0
1628865820000|2021-08-13 14:43:40|5181.4|5181.4|5180.97|5180.97|5181.4|5181.4|5180.97|5180.97|0
1628865830000|2021-08-13 14:43:50|5180.68|5180.68|5179.87|5179.87|5180.68|5180.68|5179.87|5179.87|0
1628865840000|2021-08-13 14:44:00|5179.85|5179.85|5179.11|5179.11|5179.86|5179.86|5179.11|5179.11|0
1628865860000|2021-08-13 14:44:20|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|5179.09|0
1628865870000|2021-08-13 14:44:30|5178.85|5178.85|5178.64|5178.64|5178.87|5178.87|5178.64|5178.64|0
1628865880000|2021-08-13 14:44:40|5178.35|5178.35|5176.81|5176.81|5178.35|5178.35|5176.81|5176.81|0
1628865890000|2021-08-13 14:44:50|5176.53|5176.53|5176.35|5176.35|5176.53|5176.53|5175.62|5175.62|0
1628865900000|2021-08-13 14:45:00|5176.59|5176.59|5177.49|5177.49|5177.49|5177.49|5176.59|5176.59|0
1628865910000|2021-08-13 14:45:10|5177.78|5177.78|5178.77|5178.77|5179.06|5179.06|5177.78|5177.78|0
1628865920000|2021-08-13 14:45:20|5179.25|5179.25|5179.54|5179.54|5179.54|5179.54|5179.25|5179.25|0
1628865940000|2021-08-13 14:45:40|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|0
1628865960000|2021-08-13 14:46:00|5179.21|5179.21|5178.9|5178.9|5179.21|5179.21|5178.9|5178.9|0
1628865970000|2021-08-13 14:46:10|5178.61|5178.61|5178.16|5178.16|5178.64|5178.64|5178.16|5178.16|0
1628865980000|2021-08-13 14:46:20|5177.87|5177.87|5177.58|5177.58|5177.87|5177.87|5177.58|5177.58|0
1628865990000|2021-08-13 14:46:30|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|0
1628866000000|2021-08-13 14:46:40|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|0
1628866020000|2021-08-13 14:47:00|5177.87|5177.87|5178.46|5178.46|5178.46|5178.46|5177.87|5177.87|0
1628866030000|2021-08-13 14:47:10|5178.69|5178.69|5179.44|5179.44|5179.44|5179.44|5178.69|5178.69|0
1628866040000|2021-08-13 14:47:20|5179.65|5179.65|5180.67|5180.67|5180.67|5180.67|5179.65|5179.65|0
1628866050000|2021-08-13 14:47:30|5180.96|5180.96|5181.45|5181.45|5181.45|5181.45|5180.96|5180.96|0
1628866070000|2021-08-13 14:47:50|5181.47|5181.47|5181.76|5181.76|5181.76|5181.76|5181.47|5181.47|0
1628866080000|2021-08-13 14:48:00|5181.3|5181.3|5181.3|5181.3|5181.3|5181.3|5181.3|5181.3|0
1628866090000|2021-08-13 14:48:10|5181.07|5181.07|5180.32|5180.32|5181.07|5181.07|5180.32|5180.32|0
1628866100000|2021-08-13 14:48:20|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|0
1628866110000|2021-08-13 14:48:30|5179.82|5179.82|5179.24|5179.24|5179.82|5179.82|5179.24|5179.24|0
1628866130000|2021-08-13 14:48:50|5179.22|5179.22|5179.22|5179.22|5179.22|5179.22|5179.22|5179.22|0
1628866140000|2021-08-13 14:49:00|5179.51|5179.51|5179.82|5179.82|5179.82|5179.82|5178.98|5178.98|0
1628866150000|2021-08-13 14:49:10|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|0
1628866160000|2021-08-13 14:49:20|5179.72|5179.72|5179.74|5179.74|5179.74|5179.74|5179.72|5179.72|0
1628866180000|2021-08-13 14:49:40|5179.45|5179.45|5179.43|5179.43|5179.45|5179.45|5179.43|5179.43|0
1628866190000|2021-08-13 14:49:50|5179.14|5179.14|5178.69|5178.69|5179.14|5179.14|5178.69|5178.69|0
1628866200000|2021-08-13 14:50:00|5178.47|5178.47|5178.46|5178.46|5178.47|5178.47|5178.46|5178.46|0
1628866220000|2021-08-13 14:50:20|5178.22|5178.22|5179.94|5179.94|5179.94|5179.94|5178.22|5178.22|0
1628866230000|2021-08-13 14:50:30|5179.95|5179.95|5180.24|5180.24|5180.24|5180.24|5179.95|5179.95|0
1628866240000|2021-08-13 14:50:40|5180.53|5180.53|5180.69|5180.69|5180.98|5180.98|5180.53|5180.53|0
1628866250000|2021-08-13 14:50:50|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|0
1628866260000|2021-08-13 14:51:00|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|0
1628866280000|2021-08-13 14:51:20|5180.71|5180.71|5181.14|5181.14|5181.43|5181.43|5180.71|5180.71|0
1628866290000|2021-08-13 14:51:30|5180.85|5180.85|5181.12|5181.12|5181.14|5181.14|5180.85|5180.85|0
1628866300000|2021-08-13 14:51:40|5181.11|5181.11|5181.4|5181.4|5181.4|5181.4|5181.11|5181.11|0
1628866310000|2021-08-13 14:51:50|5181.38|5181.38|5181.86|5181.86|5181.86|5181.86|5181.38|5181.38|0
1628866320000|2021-08-13 14:52:00|5181.57|5181.57|5180.86|5180.86|5181.86|5181.86|5180.55|5180.55|0
1628866330000|2021-08-13 14:52:10|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|0
1628866350000|2021-08-13 14:52:30|5180.55|5180.55|5180.79|5180.79|5180.79|5180.79|5180.55|5180.55|0
1628866360000|2021-08-13 14:52:40|5181.08|5181.08|5180.84|5180.84|5181.08|5181.08|5180.84|5180.84|0
1628866370000|2021-08-13 14:52:50|5181.08|5181.08|5181.08|5181.08|5181.08|5181.08|5181.08|5181.08|0
1628866380000|2021-08-13 14:53:00|5181.29|5181.29|5182.82|5182.82|5182.82|5182.82|5181.29|5181.29|0
1628866390000|2021-08-13 14:53:10|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|0
1628866410000|2021-08-13 14:53:30|5182.05|5182.05|5182.31|5182.31|5182.31|5182.31|5181.76|5181.76|0
1628866420000|2021-08-13 14:53:40|5182.77|5182.77|5182.98|5182.98|5182.98|5182.98|5182.77|5182.77|0
1628866440000|2021-08-13 14:54:00|5182.74|5182.74|5185.28|5185.28|5185.28|5185.28|5182.74|5182.74|0
1628866450000|2021-08-13 14:54:10|5184.03|5184.03|5183.51|5183.51|5184.03|5184.03|5183.51|5183.51|0
1628866460000|2021-08-13 14:54:20|5183.29|5183.29|5182.31|5182.31|5183.29|5183.29|5182.31|5182.31|0
1628866470000|2021-08-13 14:54:30|5182.3|5182.3|5181.79|5181.79|5182.3|5182.3|5181.79|5181.79|0
1628866480000|2021-08-13 14:54:40|5181.78|5181.78|5181.5|5181.5|5181.78|5181.78|5181.49|5181.49|0
1628866490000|2021-08-13 14:54:50|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|0
1628866500000|2021-08-13 14:55:00|5181.23|5181.23|5179.79|5179.79|5181.23|5181.23|5179.79|5179.79|0
1628866510000|2021-08-13 14:55:10|5179.5|5179.5|5179.79|5179.79|5179.79|5179.79|5179.5|5179.5|0
1628866520000|2021-08-13 14:55:20|5180.29|5180.29|5180.08|5180.08|5181.06|5181.06|5180.08|5180.08|0
1628866540000|2021-08-13 14:55:40|5179.84|5179.84|5179.62|5179.62|5179.84|5179.84|5179.62|5179.62|0
1628866550000|2021-08-13 14:55:50|5179.38|5179.38|5179.1|5179.1|5179.38|5179.38|5179.1|5179.1|0
1628866560000|2021-08-13 14:56:00|5179.33|5179.33|5179.86|5179.86|5179.86|5179.86|5179.33|5179.33|0
1628866570000|2021-08-13 14:56:10|5180.08|5180.08|5180.08|5180.08|5180.08|5180.08|5180.08|5180.08|0
1628866620000|2021-08-13 14:57:00|5180.09|5180.09|5179.4|5179.4|5180.09|5180.09|5179.4|5179.4|0
1628866650000|2021-08-13 14:57:30|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|0
1628866660000|2021-08-13 14:57:40|5179.7|5179.7|5178.91|5178.91|5179.7|5179.7|5178.91|5178.91|0
1628866670000|2021-08-13 14:57:50|5179.2|5179.2|5179.2|5179.2|5179.2|5179.2|5179.2|5179.2|0
1628866680000|2021-08-13 14:58:00|5178.91|5178.91|5176.63|5176.63|5178.91|5178.91|5176.63|5176.63|0
1628866690000|2021-08-13 14:58:10|5176.41|5176.41|5176.92|5176.92|5176.92|5176.92|5176.41|5176.41|0
1628866700000|2021-08-13 14:58:20|5176.63|5176.63|5176.61|5176.61|5176.63|5176.63|5176.61|5176.61|0
1628866710000|2021-08-13 14:58:30|5176.64|5176.64|5176.4|5176.4|5176.64|5176.64|5176.4|5176.4|0
1628866720000|2021-08-13 14:58:40|5176.39|5176.39|5176.68|5176.68|5176.68|5176.68|5176.39|5176.39|0
1628866730000|2021-08-13 14:58:50|5176.66|5176.66|5176.67|5176.67|5176.67|5176.67|5176.66|5176.66|0
1628866750000|2021-08-13 14:59:10|5176.7|5176.7|5177.64|5177.64|5177.66|5177.66|5176.7|5176.7|0
1628866760000|2021-08-13 14:59:20|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|0
1628866780000|2021-08-13 14:59:40|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|0
1628866790000|2021-08-13 14:59:50|5178.65|5178.65|5179.68|5179.68|5179.68|5179.68|5178.65|5178.65|0
1628866800000|2021-08-13 15:00:00|5179.92|5179.92|5178.95|5178.95|5179.92|5179.92|5178.94|5178.94|0
1628866810000|2021-08-13 15:00:10|5179.24|5179.24|5178.47|5178.47|5179.24|5179.24|5178.47|5178.47|0
1628866820000|2021-08-13 15:00:20|5178.26|5178.26|5177.46|5177.46|5178.26|5178.26|5177.46|5177.46|0
1628866830000|2021-08-13 15:00:30|5177.23|5177.23|5177.18|5177.18|5177.23|5177.23|5176.94|5176.94|0
1628866850000|2021-08-13 15:00:50|5177.46|5177.46|5179.25|5179.25|5179.25|5179.25|5177.46|5177.46|0
1628866860000|2021-08-13 15:01:00|5179.47|5179.47|5179.49|5179.49|5179.49|5179.49|5179.47|5179.47|0
1628866870000|2021-08-13 15:01:10|5179.51|5179.51|5180.24|5180.24|5180.24|5180.24|5179.51|5179.51|0
1628866880000|2021-08-13 15:01:20|5180.45|5180.45|5180.02|5180.02|5180.45|5180.45|5180.02|5180.02|0
1628866890000|2021-08-13 15:01:30|5179.54|5179.54|5179.83|5179.83|5179.83|5179.83|5179.54|5179.54|0
1628866910000|2021-08-13 15:01:50|5180.26|5180.26|5180.26|5180.26|5180.26|5180.26|5180.26|5180.26|0
1628866920000|2021-08-13 15:02:00|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|0
1628866930000|2021-08-13 15:02:10|5180.29|5180.29|5180.79|5180.79|5180.79|5180.79|5180.29|5180.29|0
1628866960000|2021-08-13 15:02:40|5181.94|5181.94|5181.7|5181.7|5181.94|5181.94|5181.7|5181.7|0
1628866970000|2021-08-13 15:02:50|5181.78|5181.78|5181.78|5181.78|5181.78|5181.78|5181.78|5181.78|0
1628866980000|2021-08-13 15:03:00|5182.07|5182.07|5182.5|5182.5|5182.5|5182.5|5182.07|5182.07|0
1628867000000|2021-08-13 15:03:20|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|0
1628867010000|2021-08-13 15:03:30|5182.71|5182.71|5182.45|5182.45|5182.72|5182.72|5182.22|5182.22|0
1628867020000|2021-08-13 15:03:40|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|5182.48|0
1628867030000|2021-08-13 15:03:50|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|0
1628867040000|2021-08-13 15:04:00|5183.15|5183.15|5184.2|5184.2|5184.2|5184.2|5183.15|5183.15|0
1628867050000|2021-08-13 15:04:10|5183.99|5183.99|5183.75|5183.75|5183.99|5183.99|5183.75|5183.75|0
1628867060000|2021-08-13 15:04:20|5183.78|5183.78|5183.78|5183.78|5183.78|5183.78|5183.78|5183.78|0
1628867070000|2021-08-13 15:04:30|5184.07|5184.07|5183.78|5183.78|5184.07|5184.07|5183.78|5183.78|0
1628867080000|2021-08-13 15:04:40|5184.02|5184.02|5183.45|5183.45|5184.02|5184.02|5183.45|5183.45|0
1628867090000|2021-08-13 15:04:50|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|0
1628867100000|2021-08-13 15:05:00|5183.38|5183.38|5183.83|5183.83|5183.83|5183.83|5183.38|5183.38|0
1628867110000|2021-08-13 15:05:10|5184.36|5184.36|5184.68|5184.68|5185.13|5185.13|5184.36|5184.36|0
1628867140000|2021-08-13 15:05:40|5184.66|5184.66|5184.88|5184.88|5184.88|5184.88|5184.66|5184.66|0
1628867150000|2021-08-13 15:05:50|5184.64|5184.64|5184.42|5184.42|5184.64|5184.64|5184.21|5184.21|0
1628867160000|2021-08-13 15:06:00|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|0
1628867170000|2021-08-13 15:06:10|5184.95|5184.95|5185.77|5185.77|5185.77|5185.77|5184.95|5184.95|0
1628867190000|2021-08-13 15:06:30|5186.01|5186.01|5186.3|5186.3|5186.3|5186.3|5186.01|5186.01|0
1628867200000|2021-08-13 15:06:40|5186.95|5186.95|5186.95|5186.95|5186.95|5186.95|5186.95|5186.95|0
1628867210000|2021-08-13 15:06:50|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|5186.73|0
1628867220000|2021-08-13 15:07:00|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|0
1628867230000|2021-08-13 15:07:10|5187.24|5187.24|5188.17|5188.17|5188.17|5188.17|5187.24|5187.24|0
1628867250000|2021-08-13 15:07:30|5188.15|5188.15|5188.08|5188.08|5188.37|5188.37|5188.08|5188.08|0
1628867260000|2021-08-13 15:07:40|5187.86|5187.86|5186.59|5186.59|5187.86|5187.86|5186.59|5186.59|0
1628867270000|2021-08-13 15:07:50|5185.78|5185.78|5185.28|5185.28|5185.85|5185.85|5185.28|5185.28|0
1628867280000|2021-08-13 15:08:00|5185.3|5185.3|5186.49|5186.49|5186.49|5186.49|5185.3|5185.3|0
1628867290000|2021-08-13 15:08:10|5186.71|5186.71|5186.72|5186.72|5186.72|5186.72|5186.69|5186.69|0
1628867300000|2021-08-13 15:08:20|5187.2|5187.2|5185.7|5185.7|5187.2|5187.2|5185.7|5185.7|0
1628867310000|2021-08-13 15:08:30|5185.48|5185.48|5185.25|5185.25|5185.48|5185.48|5185.19|5185.19|0
1628867320000|2021-08-13 15:08:40|5185.75|5185.75|5185.75|5185.75|5185.75|5185.75|5185.75|5185.75|0
1628867330000|2021-08-13 15:08:50|5185.77|5185.77|5185.32|5185.32|5185.78|5185.78|5185.32|5185.32|0
1628867350000|2021-08-13 15:09:10|5184.12|5184.12|5183.83|5183.83|5184.12|5184.12|5183.59|5183.59|0
1628867360000|2021-08-13 15:09:20|5183.62|5183.62|5182.61|5182.61|5183.62|5183.62|5182.61|5182.61|0
1628867370000|2021-08-13 15:09:30|5182.13|5182.13|5182.81|5182.81|5182.82|5182.82|5182.13|5182.13|0
1628867400000|2021-08-13 15:10:00|5182.57|5182.57|5182.11|5182.11|5182.57|5182.57|5182.11|5182.11|0
1628867410000|2021-08-13 15:10:10|5181.9|5181.9|5180.99|5180.99|5181.9|5181.9|5180.99|5180.99|0
1628867420000|2021-08-13 15:10:20|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|0
1628867430000|2021-08-13 15:10:30|5180.94|5180.94|5181.47|5181.47|5181.47|5181.47|5180.94|5180.94|0
1628867440000|2021-08-13 15:10:40|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|0
1628867450000|2021-08-13 15:10:50|5181.01|5181.01|5182.02|5182.02|5182.02|5182.02|5181.01|5181.01|0
1628867460000|2021-08-13 15:11:00|5182.26|5182.26|5182.48|5182.48|5182.48|5182.48|5182.26|5182.26|0
1628867470000|2021-08-13 15:11:10|5182.02|5182.02|5180.78|5180.78|5182.02|5182.02|5180.78|5180.78|0
1628867480000|2021-08-13 15:11:20|5180.56|5180.56|5180.78|5180.78|5180.78|5180.78|5180.56|5180.56|0
1628867490000|2021-08-13 15:11:30|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|0
1628867500000|2021-08-13 15:11:40|5181.28|5181.28|5181.81|5181.81|5181.81|5181.81|5181.28|5181.28|0
1628867510000|2021-08-13 15:11:50|5182.1|5182.1|5182.6|5182.6|5182.6|5182.6|5181.89|5181.89|0
1628867520000|2021-08-13 15:12:00|5182.39|5182.39|5181.91|5181.91|5182.6|5182.6|5181.69|5181.69|0
1628867530000|2021-08-13 15:12:10|5182.13|5182.13|5183.64|5183.64|5183.64|5183.64|5182.13|5182.13|0
1628867540000|2021-08-13 15:12:20|5183.86|5183.86|5181.9|5181.9|5183.86|5183.86|5181.9|5181.9|0
1628867560000|2021-08-13 15:12:40|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|0
1628867570000|2021-08-13 15:12:50|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|0
1628867580000|2021-08-13 15:13:00|5182.61|5182.61|5183.17|5183.17|5183.19|5183.19|5182.61|5182.61|0
1628867590000|2021-08-13 15:13:10|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|0
1628867600000|2021-08-13 15:13:20|5183.68|5183.68|5184.47|5184.47|5184.47|5184.47|5183.68|5183.68|0
1628867610000|2021-08-13 15:13:30|5185.18|5185.18|5185.18|5185.18|5185.18|5185.18|5185.18|5185.18|0
1628867620000|2021-08-13 15:13:40|5185.47|5185.47|5186.71|5186.71|5187|5187|5185.47|5185.47|0
1628867630000|2021-08-13 15:13:50|5187|5187|5187.3|5187.3|5187.3|5187.3|5187|5187|0
1628867640000|2021-08-13 15:14:00|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|5187.32|0
1628867650000|2021-08-13 15:14:10|5187.54|5187.54|5189.25|5189.25|5189.25|5189.25|5187.54|5187.54|0
1628867660000|2021-08-13 15:14:20|5189.04|5189.04|5188.58|5188.58|5189.04|5189.04|5188.58|5188.58|0
1628867670000|2021-08-13 15:14:30|5188.37|5188.37|5188.37|5188.37|5188.37|5188.37|5188.37|5188.37|0
1628867680000|2021-08-13 15:14:40|5187.92|5187.92|5188.36|5188.36|5188.36|5188.36|5187.7|5187.7|0
1628867690000|2021-08-13 15:14:50|5188.07|5188.07|5187.85|5187.85|5188.07|5188.07|5187.85|5187.85|0
1628867700000|2021-08-13 15:15:00|5187.56|5187.56|5186.37|5186.37|5187.56|5187.56|5186.37|5186.37|0
1628867710000|2021-08-13 15:15:10|5186.35|5186.35|5185.08|5185.08|5186.35|5186.35|5184.63|5184.63|0
1628867720000|2021-08-13 15:15:20|5185.56|5185.56|5185.31|5185.31|5185.56|5185.56|5185.31|5185.31|0
1628867730000|2021-08-13 15:15:30|5185.88|5185.88|5186.34|5186.34|5186.34|5186.34|5185.88|5185.88|0
1628867740000|2021-08-13 15:15:40|5186.55|5186.55|5186.34|5186.34|5186.55|5186.55|5186.34|5186.34|0
1628867750000|2021-08-13 15:15:50|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|5186.55|0
1628867760000|2021-08-13 15:16:00|5186.58|5186.58|5186.38|5186.38|5186.58|5186.58|5186.36|5186.36|0
1628867770000|2021-08-13 15:16:10|5185.95|5185.95|5186.69|5186.69|5186.9|5186.9|5185.95|5185.95|0
1628867800000|2021-08-13 15:16:40|5186.71|5186.71|5185.8|5185.8|5186.71|5186.71|5185.8|5185.8|0
1628867810000|2021-08-13 15:16:50|5185.22|5185.22|5184.98|5184.98|5185.22|5185.22|5184.98|5184.98|0
1628867820000|2021-08-13 15:17:00|5184.76|5184.76|5184.74|5184.74|5184.76|5184.76|5184.74|5184.74|0
1628867830000|2021-08-13 15:17:10|5184.98|5184.98|5184.96|5184.96|5184.98|5184.98|5184.96|5184.96|0
1628867840000|2021-08-13 15:17:20|5185.17|5185.17|5186.35|5186.35|5186.35|5186.35|5185.17|5185.17|0
1628867850000|2021-08-13 15:17:30|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|5185.92|0
1628867860000|2021-08-13 15:17:40|5185.68|5185.68|5185.68|5185.68|5185.68|5185.68|5185.68|5185.68|0
1628867870000|2021-08-13 15:17:50|5185.76|5185.76|5185.74|5185.74|5185.76|5185.76|5185.74|5185.74|0
1628867880000|2021-08-13 15:18:00|5185.53|5185.53|5185.74|5185.74|5185.74|5185.74|5185.53|5185.53|0
1628867890000|2021-08-13 15:18:10|5185.71|5185.71|5185.92|5185.92|5185.92|5185.92|5185.71|5185.71|0
1628867900000|2021-08-13 15:18:20|5186.74|5186.74|5187.02|5187.02|5187.02|5187.02|5186.74|5186.74|0
1628867910000|2021-08-13 15:18:30|5186.81|5186.81|5186.81|5186.81|5186.81|5186.81|5186.81|5186.81|0
1628867920000|2021-08-13 15:18:40|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|0
1628867940000|2021-08-13 15:19:00|5187.31|5187.31|5187.02|5187.02|5187.31|5187.31|5187.02|5187.02|0
1628867950000|2021-08-13 15:19:10|5186.28|5186.28|5186.3|5186.3|5186.32|5186.32|5186.09|5186.09|0
1628867960000|2021-08-13 15:19:20|5186.09|5186.09|5186.34|5186.34|5186.34|5186.34|5186.07|5186.07|0
1628867970000|2021-08-13 15:19:30|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|0
1628867980000|2021-08-13 15:19:40|5185.91|5185.91|5185.89|5185.89|5185.91|5185.91|5184.93|5184.93|0
1628867990000|2021-08-13 15:19:50|5186.11|5186.11|5186.07|5186.07|5186.11|5186.11|5186.07|5186.07|0
1628868000000|2021-08-13 15:20:00|5186.05|5186.05|5186.29|5186.29|5186.29|5186.29|5186.05|5186.05|0
1628868010000|2021-08-13 15:20:10|5185.83|5185.83|5186.12|5186.12|5186.12|5186.12|5185.83|5185.83|0
1628868020000|2021-08-13 15:20:20|5185.83|5185.83|5185.83|5185.83|5185.83|5185.83|5185.83|5185.83|0
1628868030000|2021-08-13 15:20:30|5185.62|5185.62|5185.62|5185.62|5185.62|5185.62|5185.62|5185.62|0
1628868040000|2021-08-13 15:20:40|5185.33|5185.33|5185.33|5185.33|5185.33|5185.33|5185.33|5185.33|0
1628868050000|2021-08-13 15:20:50|5185.62|5185.62|5185.6|5185.6|5185.62|5185.62|5185.6|5185.6|0
1628868060000|2021-08-13 15:21:00|5185.89|5185.89|5186.93|5186.93|5186.93|5186.93|5185.89|5185.89|0
1628868070000|2021-08-13 15:21:10|5187.14|5187.14|5189.08|5189.08|5189.08|5189.08|5187.14|5187.14|0
1628868080000|2021-08-13 15:21:20|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|0
1628868090000|2021-08-13 15:21:30|5189.35|5189.35|5188.61|5188.61|5189.35|5189.35|5188.61|5188.61|0
1628868100000|2021-08-13 15:21:40|5188.37|5188.37|5188.17|5188.17|5188.37|5188.37|5188.15|5188.15|0
1628868110000|2021-08-13 15:21:50|5187.88|5187.88|5186.41|5186.41|5187.89|5187.89|5186.41|5186.41|0
1628868120000|2021-08-13 15:22:00|5186.37|5186.37|5186.53|5186.53|5186.61|5186.61|5186.08|5186.08|0
1628868130000|2021-08-13 15:22:10|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|0
1628868140000|2021-08-13 15:22:20|5186.1|5186.1|5185.34|5185.34|5186.1|5186.1|5185.34|5185.34|0
1628868150000|2021-08-13 15:22:30|5185.33|5185.33|5185.33|5185.33|5185.33|5185.33|5185.33|5185.33|0
1628868160000|2021-08-13 15:22:40|5185.83|5185.83|5185.79|5185.79|5185.83|5185.83|5185.79|5185.79|0
1628868170000|2021-08-13 15:22:50|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|0
1628868180000|2021-08-13 15:23:00|5185.81|5185.81|5185.52|5185.52|5185.81|5185.81|5185.52|5185.52|0
1628868190000|2021-08-13 15:23:10|5185.31|5185.31|5185.89|5185.89|5185.89|5185.89|5185.31|5185.31|0
1628868200000|2021-08-13 15:23:20|5185.6|5185.6|5185.36|5185.36|5185.6|5185.6|5185.36|5185.36|0
1628868210000|2021-08-13 15:23:30|5185.14|5185.14|5183.92|5183.92|5185.14|5185.14|5183.92|5183.92|0
1628868220000|2021-08-13 15:23:40|5183.68|5183.68|5185.55|5185.55|5186.08|5186.08|5183.68|5183.68|0
1628868230000|2021-08-13 15:23:50|5185.31|5185.31|5185.15|5185.15|5185.31|5185.31|5184.63|5184.63|0
1628868240000|2021-08-13 15:24:00|5184.92|5184.92|5185.04|5185.04|5185.04|5185.04|5184.32|5184.32|0
1628868250000|2021-08-13 15:24:10|5184.82|5184.82|5184.61|5184.61|5184.82|5184.82|5184.61|5184.61|0
1628868260000|2021-08-13 15:24:20|5184.85|5184.85|5185.06|5185.06|5185.06|5185.06|5184.63|5184.63|0
1628868270000|2021-08-13 15:24:30|5184.85|5184.85|5184.63|5184.63|5184.85|5184.85|5184.63|5184.63|0
1628868280000|2021-08-13 15:24:40|5184.18|5184.18|5183.96|5183.96|5184.18|5184.18|5183.96|5183.96|0
1628868290000|2021-08-13 15:24:50|5184|5184|5183.46|5183.46|5184|5184|5183.46|5183.46|0
1628868300000|2021-08-13 15:25:00|5183.67|5183.67|5184.91|5184.91|5184.91|5184.91|5183.67|5183.67|0
1628868310000|2021-08-13 15:25:10|5184.7|5184.7|5184.91|5184.91|5184.95|5184.95|5184.7|5184.7|0
1628868320000|2021-08-13 15:25:20|5185.2|5185.2|5185.32|5185.32|5185.56|5185.56|5185.11|5185.11|0
1628868330000|2021-08-13 15:25:30|5185.03|5185.03|5185.06|5185.06|5185.06|5185.06|5185.03|5185.03|0
1628868340000|2021-08-13 15:25:40|5185.27|5185.27|5185.27|5185.27|5185.27|5185.27|5185.27|5185.27|0
1628868350000|2021-08-13 15:25:50|5185.51|5185.51|5186.8|5186.8|5186.8|5186.8|5185.51|5185.51|0
1628868360000|2021-08-13 15:26:00|5187.02|5187.02|5186.32|5186.32|5187.02|5187.02|5186.32|5186.32|0
1628868370000|2021-08-13 15:26:10|5186.08|5186.08|5185.84|5185.84|5186.08|5186.08|5185.63|5185.63|0
1628868380000|2021-08-13 15:26:20|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|5185.41|5185.41|0
1628868390000|2021-08-13 15:26:30|5186.13|5186.13|5186.95|5186.95|5186.96|5186.96|5185.92|5185.92|0
1628868400000|2021-08-13 15:26:40|5186.97|5186.97|5186.75|5186.75|5186.97|5186.97|5186.75|5186.75|0
1628868410000|2021-08-13 15:26:50|5187.71|5187.71|5187.5|5187.5|5188.14|5188.14|5187.47|5187.47|0
1628868420000|2021-08-13 15:27:00|5187.56|5187.56|5188.57|5188.57|5188.57|5188.57|5187.56|5187.56|0
1628868430000|2021-08-13 15:27:10|5188.81|5188.81|5188.75|5188.75|5189.04|5189.04|5188.75|5188.75|0
1628868440000|2021-08-13 15:27:20|5188.54|5188.54|5188.76|5188.76|5188.76|5188.76|5188.54|5188.54|0
1628868450000|2021-08-13 15:27:30|5188.47|5188.47|5187.68|5187.68|5188.47|5188.47|5187.68|5187.68|0
1628868460000|2021-08-13 15:27:40|5187.67|5187.67|5186.44|5186.44|5187.67|5187.67|5186.44|5186.44|0
1628868470000|2021-08-13 15:27:50|5186.43|5186.43|5186.67|5186.67|5186.67|5186.67|5186.43|5186.43|0
1628868480000|2021-08-13 15:28:00|5186.45|5186.45|5184.75|5184.75|5186.67|5186.67|5184.51|5184.51|0
1628868490000|2021-08-13 15:28:10|5184.51|5184.51|5184.51|5184.51|5184.73|5184.73|5184.51|5184.51|0
1628868500000|2021-08-13 15:28:20|5184.8|5184.8|5184.8|5184.8|5184.8|5184.8|5184.8|5184.8|0
1628868510000|2021-08-13 15:28:30|5184.59|5184.59|5184.51|5184.51|5184.8|5184.8|5184.51|5184.51|0
1628868520000|2021-08-13 15:28:40|5184.27|5184.27|5183.75|5183.75|5184.27|5184.27|5183.75|5183.75|0
1628868530000|2021-08-13 15:28:50|5183.53|5183.53|5182.85|5182.85|5183.53|5183.53|5182.85|5182.85|0
1628868540000|2021-08-13 15:29:00|5183.14|5183.14|5183.94|5183.94|5184.23|5184.23|5182.92|5182.92|0
1628868550000|2021-08-13 15:29:10|5184.52|5184.52|5184.47|5184.47|5184.52|5184.52|5184.47|5184.47|0
1628868560000|2021-08-13 15:29:20|5184.51|5184.51|5184.35|5184.35|5185.09|5185.09|5183.92|5183.92|0
1628868570000|2021-08-13 15:29:30|5184.13|5184.13|5183.65|5183.65|5184.52|5184.52|5183.2|5183.2|0
1628868580000|2021-08-13 15:29:40|5183.67|5183.67|5183.13|5183.13|5183.76|5183.76|5182.64|5182.64|0
1628868590000|2021-08-13 15:29:50|5182.84|5182.84|5184.45|5184.45|5184.45|5184.45|5182.84|5182.84|0
1629098100000|2021-08-16 07:15:00|5104.42|5104.42|5102.88|5102.88|5104.42|5104.42|5102.01|5102.01|0
1629098110000|2021-08-16 07:15:10|5102.59|5102.59|5102.85|5102.85|5102.85|5102.85|5102.59|5102.59|0
1629098120000|2021-08-16 07:15:20|5103.42|5103.42|5103.9|5103.9|5103.9|5103.9|5103.42|5103.42|0
1629098130000|2021-08-16 07:15:30|5105.06|5105.06|5105.17|5105.17|5105.64|5105.64|5104.82|5104.82|0
1629098140000|2021-08-16 07:15:40|5104.88|5104.88|5101.17|5101.17|5105.83|5105.83|5101.08|5101.08|0
1629098150000|2021-08-16 07:15:50|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|0
1629098160000|2021-08-16 07:16:00|5101.75|5101.75|5101.96|5101.96|5101.96|5101.96|5100.3|5100.3|0
1629098170000|2021-08-16 07:16:10|5101.75|5101.75|5101.41|5101.41|5101.75|5101.75|5100.59|5100.59|0
1629098180000|2021-08-16 07:16:20|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|0
1629098190000|2021-08-16 07:16:30|5100.54|5100.54|5102.89|5102.89|5102.89|5102.89|5100.54|5100.54|0
1629098200000|2021-08-16 07:16:40|5102.67|5102.67|5102.96|5102.96|5102.96|5102.96|5102.67|5102.67|0
1629098210000|2021-08-16 07:16:50|5102.67|5102.67|5101.91|5101.91|5102.67|5102.67|5101.33|5101.33|0
1629098220000|2021-08-16 07:17:00|5102.2|5102.2|5104.14|5104.14|5104.14|5104.14|5102.2|5102.2|0
1629098230000|2021-08-16 07:17:10|5104.38|5104.38|5099.76|5099.76|5104.38|5104.38|5099.76|5099.76|0
1629098240000|2021-08-16 07:17:20|5099.33|5099.33|5096.89|5096.89|5099.54|5099.54|5096.67|5096.67|0
1629098250000|2021-08-16 07:17:30|5097.75|5097.75|5098.01|5098.01|5098.9|5098.9|5097.05|5097.05|0
1629098260000|2021-08-16 07:17:40|5098.23|5098.23|5097.91|5097.91|5099.2|5099.2|5097.91|5097.91|0
1629098270000|2021-08-16 07:17:50|5097.69|5097.69|5099.61|5099.61|5101.55|5101.55|5097.69|5097.69|0
1629098280000|2021-08-16 07:18:00|5100.47|5100.47|5099.75|5099.75|5100.9|5100.9|5099.46|5099.46|0
1629098290000|2021-08-16 07:18:10|5100.04|5100.04|5101.16|5101.16|5101.59|5101.59|5100.04|5100.04|0
1629098300000|2021-08-16 07:18:20|5101.64|5101.64|5102.5|5102.5|5102.5|5102.5|5101.64|5101.64|0
1629098310000|2021-08-16 07:18:30|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|0
1629098320000|2021-08-16 07:18:40|5103.87|5103.87|5105.99|5105.99|5105.99|5105.99|5103.87|5103.87|0
1629098330000|2021-08-16 07:18:50|5107.42|5107.42|5107.64|5107.64|5107.64|5107.64|5107.13|5107.13|0
1629098340000|2021-08-16 07:19:00|5107.93|5107.93|5107.35|5107.35|5108.21|5108.21|5107.35|5107.35|0
1629098350000|2021-08-16 07:19:10|5107.06|5107.06|5108.9|5108.9|5108.9|5108.9|5106.77|5106.77|0
1629098360000|2021-08-16 07:19:20|5109.19|5109.19|5109.33|5109.33|5109.41|5109.41|5108.9|5108.9|0
1629098370000|2021-08-16 07:19:30|5109.04|5109.04|5108.66|5108.66|5109.04|5109.04|5108.66|5108.66|0
1629098380000|2021-08-16 07:19:40|5108.64|5108.64|5106.94|5106.94|5109.21|5109.21|5106.73|5106.73|0
1629098390000|2021-08-16 07:19:50|5107.16|5107.16|5108.25|5108.25|5108.25|5108.25|5107.16|5107.16|0
1629098400000|2021-08-16 07:20:00|5108.54|5108.54|5107.25|5107.25|5108.54|5108.54|5107.25|5107.25|0
1629098410000|2021-08-16 07:20:10|5107.03|5107.03|5108.27|5108.27|5108.27|5108.27|5107.03|5107.03|0
1629098420000|2021-08-16 07:20:20|5108.56|5108.56|5108.2|5108.2|5108.56|5108.56|5107.7|5107.7|0
1629098430000|2021-08-16 07:20:30|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|0
1629098440000|2021-08-16 07:20:40|5108.78|5108.78|5109.5|5109.5|5109.5|5109.5|5108.78|5108.78|0
1629098450000|2021-08-16 07:20:50|5109.71|5109.71|5110.8|5110.8|5111.96|5111.96|5109.71|5109.71|0
1629098460000|2021-08-16 07:21:00|5111.09|5111.09|5111.38|5111.38|5111.38|5111.38|5111.09|5111.09|0
1629098470000|2021-08-16 07:21:10|5111.67|5111.67|5113.02|5113.02|5113.02|5113.02|5111.67|5111.67|0
1629098480000|2021-08-16 07:21:20|5113.3|5113.3|5113.02|5113.02|5113.59|5113.59|5113.02|5113.02|0
1629098490000|2021-08-16 07:21:30|5113.3|5113.3|5113.3|5113.3|5113.3|5113.3|5113.3|5113.3|0
1629098500000|2021-08-16 07:21:40|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1629098520000|2021-08-16 07:22:00|5114.53|5114.53|5112.31|5112.31|5115.63|5115.63|5112.31|5112.31|0
1629098530000|2021-08-16 07:22:10|5112.03|5112.03|5111.31|5111.31|5112.03|5112.03|5110.51|5110.51|0
1629098540000|2021-08-16 07:22:20|5110.59|5110.59|5109.72|5109.72|5110.59|5110.59|5109.72|5109.72|0
1629098550000|2021-08-16 07:22:30|5110.01|5110.01|5111.08|5111.08|5111.08|5111.08|5109.43|5109.43|0
1629098560000|2021-08-16 07:22:40|5110.13|5110.13|5110.13|5110.13|5110.13|5110.13|5110.13|5110.13|0
1629098580000|2021-08-16 07:23:00|5109.84|5109.84|5110.05|5110.05|5110.34|5110.34|5109.84|5109.84|0
1629098590000|2021-08-16 07:23:10|5110.63|5110.63|5108.66|5108.66|5110.63|5110.63|5108.66|5108.66|0
1629098600000|2021-08-16 07:23:20|5108.95|5108.95|5110.17|5110.17|5110.17|5110.17|5108.95|5108.95|0
1629098610000|2021-08-16 07:23:30|5110.46|5110.46|5110.6|5110.6|5111.18|5111.18|5110.46|5110.46|0
1629098620000|2021-08-16 07:23:40|5110.39|5110.39|5110.6|5110.6|5110.6|5110.6|5110.39|5110.39|0
1629098630000|2021-08-16 07:23:50|5110.17|5110.17|5109.64|5109.64|5110.22|5110.22|5109.64|5109.64|0
1629098640000|2021-08-16 07:24:00|5110.51|5110.51|5111.13|5111.13|5111.13|5111.13|5110.51|5110.51|0
1629098650000|2021-08-16 07:24:10|5111.71|5111.71|5113.16|5113.16|5113.16|5113.16|5111.71|5111.71|0
1629098660000|2021-08-16 07:24:20|5113.45|5113.45|5114.15|5114.15|5114.48|5114.48|5113.45|5113.45|0
1629098670000|2021-08-16 07:24:30|5114.43|5114.43|5116.02|5116.02|5116.31|5116.31|5114.43|5114.43|0
1629098680000|2021-08-16 07:24:40|5116.31|5116.31|5116.02|5116.02|5116.31|5116.31|5115.44|5115.44|0
1629098690000|2021-08-16 07:24:50|5115.3|5115.3|5115.59|5115.59|5115.59|5115.59|5115.3|5115.3|0
1629098700000|2021-08-16 07:25:00|5116.81|5116.81|5116.11|5116.11|5116.81|5116.81|5116.09|5116.09|0
1629098710000|2021-08-16 07:25:10|5116.32|5116.32|5117.04|5117.04|5117.04|5117.04|5116.32|5116.32|0
1629098720000|2021-08-16 07:25:20|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|0
1629098730000|2021-08-16 07:25:30|5116.56|5116.56|5116.27|5116.27|5116.85|5116.85|5116.27|5116.27|0
1629098740000|2021-08-16 07:25:40|5116.85|5116.85|5117.07|5117.07|5117.07|5117.07|5116.85|5116.85|0
1629098760000|2021-08-16 07:26:00|5116.49|5116.49|5114.38|5114.38|5116.49|5116.49|5114.38|5114.38|0
1629098770000|2021-08-16 07:26:10|5114.96|5114.96|5114.14|5114.14|5114.96|5114.96|5114.14|5114.14|0
1629098780000|2021-08-16 07:26:20|5113.71|5113.71|5113.79|5113.79|5113.79|5113.79|5113.07|5113.07|0
1629098790000|2021-08-16 07:26:30|5114.26|5114.26|5113.47|5113.47|5114.26|5114.26|5113.47|5113.47|0
1629098800000|2021-08-16 07:26:40|5113.18|5113.18|5113.18|5113.18|5113.47|5113.47|5113.18|5113.18|0
1629098820000|2021-08-16 07:27:00|5113.76|5113.76|5114.91|5114.91|5115.2|5115.2|5113.76|5113.76|0
1629098840000|2021-08-16 07:27:20|5114.69|5114.69|5114.22|5114.22|5114.69|5114.69|5113.93|5113.93|0
1629098850000|2021-08-16 07:27:30|5114.93|5114.93|5114.69|5114.69|5114.93|5114.93|5114.12|5114.12|0
1629098880000|2021-08-16 07:28:00|5115.27|5115.27|5114.96|5114.96|5115.94|5115.94|5114.96|5114.96|0
1629098890000|2021-08-16 07:28:10|5115.18|5115.18|5116.23|5116.23|5116.23|5116.23|5115.18|5115.18|0
1629098900000|2021-08-16 07:28:20|5116.52|5116.52|5117.43|5117.43|5117.43|5117.43|5116.52|5116.52|0
1629098910000|2021-08-16 07:28:30|5117.86|5117.86|5118.19|5118.19|5118.84|5118.84|5117.86|5117.86|0
1629098920000|2021-08-16 07:28:40|5117.04|5117.04|5117.39|5117.39|5117.39|5117.39|5117.04|5117.04|0
1629098940000|2021-08-16 07:29:00|5117.42|5117.42|5117.52|5117.52|5118.01|5118.01|5117.42|5117.42|0
1629098950000|2021-08-16 07:29:10|5117.58|5117.58|5117.51|5117.51|5118.23|5118.23|5117.51|5117.51|0
1629098960000|2021-08-16 07:29:20|5117.72|5117.72|5118.3|5118.3|5118.3|5118.3|5117.72|5117.72|0
1629098970000|2021-08-16 07:29:30|5118.01|5118.01|5114.98|5114.98|5118.01|5118.01|5114.98|5114.98|0
1629098980000|2021-08-16 07:29:40|5114.69|5114.69|5114.49|5114.49|5114.69|5114.69|5114.21|5114.21|0
1629098990000|2021-08-16 07:29:50|5114.26|5114.26|5115.91|5115.91|5115.91|5115.91|5114.26|5114.26|0
1629099000000|2021-08-16 07:30:00|5115.43|5115.43|5116.98|5116.98|5116.98|5116.98|5115.43|5115.43|0
1629099010000|2021-08-16 07:30:10|5117.85|5117.85|5118.95|5118.95|5118.95|5118.95|5117.85|5117.85|0
1629099020000|2021-08-16 07:30:20|5118.92|5118.92|5119.5|5119.5|5119.5|5119.5|5118.92|5118.92|0
1629099030000|2021-08-16 07:30:30|5119.93|5119.93|5120.22|5120.22|5120.22|5120.22|5119.93|5119.93|0
1629099050000|2021-08-16 07:30:50|5120.46|5120.46|5120.53|5120.53|5120.53|5120.53|5120.24|5120.24|0
1629099060000|2021-08-16 07:31:00|5120.82|5120.82|5121.76|5121.76|5121.76|5121.76|5120.82|5120.82|0
1629099070000|2021-08-16 07:31:10|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|0
1629099080000|2021-08-16 07:31:20|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|0
1629099090000|2021-08-16 07:31:30|5120.75|5120.75|5120.27|5120.27|5120.75|5120.75|5120.27|5120.27|0
1629099110000|2021-08-16 07:31:50|5120.2|5120.2|5119.97|5119.97|5120.44|5120.44|5119.97|5119.97|0
1629099120000|2021-08-16 07:32:00|5118.97|5118.97|5117.31|5117.31|5118.97|5118.97|5117.31|5117.31|0
1629099130000|2021-08-16 07:32:10|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|5117.17|0
1629099140000|2021-08-16 07:32:20|5116.59|5116.59|5116.59|5116.59|5117.02|5117.02|5116.36|5116.36|0
1629099150000|2021-08-16 07:32:30|5115.87|5115.87|5114.22|5114.22|5115.87|5115.87|5114.22|5114.22|0
1629099160000|2021-08-16 07:32:40|5114.7|5114.7|5114.97|5114.97|5114.97|5114.97|5114.46|5114.46|0
1629099170000|2021-08-16 07:32:50|5115.83|5115.83|5115.47|5115.47|5116.26|5116.26|5115.47|5115.47|0
1629099180000|2021-08-16 07:33:00|5116.19|5116.19|5114.78|5114.78|5116.19|5116.19|5114.49|5114.49|0
1629099190000|2021-08-16 07:33:10|5115.25|5115.25|5114.06|5114.06|5115.47|5115.47|5114.06|5114.06|0
1629099200000|2021-08-16 07:33:20|5113.84|5113.84|5113.07|5113.07|5114.08|5114.08|5112.78|5112.78|0
1629099210000|2021-08-16 07:33:30|5112.86|5112.86|5112.64|5112.64|5112.86|5112.86|5112.64|5112.64|0
1629099220000|2021-08-16 07:33:40|5112.06|5112.06|5110.7|5110.7|5112.35|5112.35|5110.7|5110.7|0
1629099230000|2021-08-16 07:33:50|5110.73|5110.73|5111.56|5111.56|5111.56|5111.56|5110.65|5110.65|0
1629099240000|2021-08-16 07:34:00|5111.32|5111.32|5111.39|5111.39|5111.39|5111.39|5111.11|5111.11|0
1629099250000|2021-08-16 07:34:10|5111.63|5111.63|5110.96|5110.96|5112.81|5112.81|5110.67|5110.67|0
1629099260000|2021-08-16 07:34:20|5110.67|5110.67|5110.67|5110.67|5110.67|5110.67|5110.67|5110.67|0
1629099270000|2021-08-16 07:34:30|5110.39|5110.39|5109.68|5109.68|5110.39|5110.39|5109.64|5109.64|0
1629099280000|2021-08-16 07:34:40|5109.69|5109.69|5108.25|5108.25|5109.69|5109.69|5108.25|5108.25|0
1629099290000|2021-08-16 07:34:50|5108.01|5108.01|5107.77|5107.77|5108.01|5108.01|5107.77|5107.77|0
1629099300000|2021-08-16 07:35:00|5108.35|5108.35|5108.35|5108.35|5108.35|5108.35|5108.35|5108.35|0
1629099310000|2021-08-16 07:35:10|5107.82|5107.82|5107.29|5107.29|5107.82|5107.82|5107.29|5107.29|0
1629099320000|2021-08-16 07:35:20|5107.08|5107.08|5106.27|5106.27|5107.08|5107.08|5106.27|5106.27|0
1629099330000|2021-08-16 07:35:30|5106.06|5106.06|5106.97|5106.97|5106.97|5106.97|5106.06|5106.06|0
1629099340000|2021-08-16 07:35:40|5107.25|5107.25|5108.65|5108.65|5108.7|5108.7|5107.24|5107.24|0
1629099350000|2021-08-16 07:35:50|5108.17|5108.17|5108.15|5108.15|5108.17|5108.17|5107.93|5107.93|0
1629099360000|2021-08-16 07:36:00|5108.62|5108.62|5109.76|5109.76|5109.76|5109.76|5108.15|5108.15|0
1629099370000|2021-08-16 07:36:10|5109.33|5109.33|5109.18|5109.18|5109.47|5109.47|5109.18|5109.18|0
1629099380000|2021-08-16 07:36:20|5108.6|5108.6|5108.68|5108.68|5108.89|5108.89|5107.81|5107.81|0
1629099390000|2021-08-16 07:36:30|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|0
1629099410000|2021-08-16 07:36:50|5108.34|5108.34|5108.05|5108.05|5108.34|5108.34|5108.05|5108.05|0
1629099420000|2021-08-16 07:37:00|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|0
1629099430000|2021-08-16 07:37:10|5107.75|5107.75|5107.47|5107.47|5107.75|5107.75|5107.18|5107.18|0
1629099440000|2021-08-16 07:37:20|5107.76|5107.76|5108.79|5108.79|5108.79|5108.79|5107.76|5107.76|0
1629099450000|2021-08-16 07:37:30|5108.56|5108.56|5108.77|5108.77|5108.77|5108.77|5108.05|5108.05|0
1629099460000|2021-08-16 07:37:40|5109.51|5109.51|5109.3|5109.3|5109.51|5109.51|5109.3|5109.3|0
1629099470000|2021-08-16 07:37:50|5109.01|5109.01|5108.38|5108.38|5109.01|5109.01|5108.32|5108.32|0
1629099480000|2021-08-16 07:38:00|5108.4|5108.4|5108.44|5108.44|5109.16|5109.16|5108.4|5108.4|0
1629099490000|2021-08-16 07:38:10|5109.31|5109.31|5108.44|5108.44|5109.31|5109.31|5108.44|5108.44|0
1629099500000|2021-08-16 07:38:20|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|0
1629099510000|2021-08-16 07:38:30|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|0
1629099520000|2021-08-16 07:38:40|5109.17|5109.17|5112.32|5112.32|5112.61|5112.61|5108.69|5108.69|0
1629099530000|2021-08-16 07:38:50|5112.55|5112.55|5112.31|5112.31|5112.59|5112.59|5112.31|5112.31|0
1629099540000|2021-08-16 07:39:00|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|0
1629099550000|2021-08-16 07:39:10|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.06|5113.06|0
1629099560000|2021-08-16 07:39:20|5113.75|5113.75|5112.05|5112.05|5113.75|5113.75|5112.05|5112.05|0
1629099570000|2021-08-16 07:39:30|5111.83|5111.83|5111.83|5111.83|5111.83|5111.83|5111.83|5111.83|0
1629099580000|2021-08-16 07:39:40|5112.29|5112.29|5113.37|5113.37|5113.37|5113.37|5112.29|5112.29|0
1629099590000|2021-08-16 07:39:50|5113.44|5113.44|5113|5113|5113.44|5113.44|5113|5113|0
1629099600000|2021-08-16 07:40:00|5113.29|5113.29|5112.55|5112.55|5113.29|5113.29|5112.55|5112.55|0
1629099610000|2021-08-16 07:40:10|5112.04|5112.04|5111.51|5111.51|5112.04|5112.04|5111.51|5111.51|0
1629099620000|2021-08-16 07:40:20|5111.5|5111.5|5111.07|5111.07|5111.79|5111.79|5111.07|5111.07|0
1629099630000|2021-08-16 07:40:30|5110.6|5110.6|5109.37|5109.37|5110.6|5110.6|5109.37|5109.37|0
1629099640000|2021-08-16 07:40:40|5109.38|5109.38|5109.39|5109.39|5109.41|5109.41|5109.38|5109.38|0
1629099650000|2021-08-16 07:40:50|5109.43|5109.43|5110.36|5110.36|5110.36|5110.36|5109.43|5109.43|0
1629099660000|2021-08-16 07:41:00|5109.6|5109.6|5111.27|5111.27|5111.27|5111.27|5109.6|5109.6|0
1629099680000|2021-08-16 07:41:20|5111.26|5111.26|5112.29|5112.29|5112.29|5112.29|5111.26|5111.26|0
1629099690000|2021-08-16 07:41:30|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|0
1629099700000|2021-08-16 07:41:40|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|0
1629099710000|2021-08-16 07:41:50|5113.11|5113.11|5112.82|5112.82|5113.11|5113.11|5112.24|5112.24|0
1629099720000|2021-08-16 07:42:00|5113.03|5113.03|5112.74|5112.74|5113.03|5113.03|5112.74|5112.74|0
1629099730000|2021-08-16 07:42:10|5112.45|5112.45|5112.74|5112.74|5112.74|5112.74|5112.45|5112.45|0
1629099740000|2021-08-16 07:42:20|5113.03|5113.03|5112.17|5112.17|5113.03|5113.03|5112.17|5112.17|0
1629099750000|2021-08-16 07:42:30|5111.69|5111.69|5111.69|5111.69|5111.69|5111.69|5111.47|5111.47|0
1629099760000|2021-08-16 07:42:40|5111.47|5111.47|5111.73|5111.73|5111.73|5111.73|5111.26|5111.26|0
1629099770000|2021-08-16 07:42:50|5112.31|5112.31|5114.06|5114.06|5114.06|5114.06|5112.31|5112.31|0
1629099780000|2021-08-16 07:43:00|5114.54|5114.54|5115.07|5115.07|5115.89|5115.89|5114.54|5114.54|0
1629099790000|2021-08-16 07:43:10|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|0
1629099800000|2021-08-16 07:43:20|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|0
1629099810000|2021-08-16 07:43:30|5115.07|5115.07|5118.16|5118.16|5118.16|5118.16|5115.07|5115.07|0
1629099830000|2021-08-16 07:43:50|5117.73|5117.73|5116.55|5116.55|5117.73|5117.73|5116.55|5116.55|0
1629099840000|2021-08-16 07:44:00|5115.55|5115.55|5115.55|5115.55|5115.55|5115.55|5115.55|5115.55|0
1629099850000|2021-08-16 07:44:10|5115.77|5115.77|5116|5116|5116|5116|5115.77|5115.77|0
1629099860000|2021-08-16 07:44:20|5116.29|5116.29|5117.42|5117.42|5117.42|5117.42|5116.29|5116.29|0
1629099870000|2021-08-16 07:44:30|5117.2|5117.2|5116.22|5116.22|5117.2|5117.2|5116.22|5116.22|0
1629099880000|2021-08-16 07:44:40|5115.79|5115.79|5114.71|5114.71|5115.79|5115.79|5114.71|5114.71|0
1629099890000|2021-08-16 07:44:50|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|0
1629099900000|2021-08-16 07:45:00|5113.46|5113.46|5110.4|5110.4|5113.46|5113.46|5110.4|5110.4|0
1629099910000|2021-08-16 07:45:10|5112.49|5112.49|5113.06|5113.06|5113.35|5113.35|5112.49|5112.49|0
1629099920000|2021-08-16 07:45:20|5113.35|5113.35|5113.86|5113.86|5114.44|5114.44|5113.35|5113.35|0
1629099930000|2021-08-16 07:45:30|5113.88|5113.88|5113.94|5113.94|5113.94|5113.94|5113.88|5113.88|0
1629099940000|2021-08-16 07:45:40|5115.3|5115.3|5117.06|5117.06|5117.06|5117.06|5115.3|5115.3|0
1629099950000|2021-08-16 07:45:50|5116.6|5116.6|5115.45|5115.45|5116.6|5116.6|5115.45|5115.45|0
1629099960000|2021-08-16 07:46:00|5115.73|5115.73|5114.99|5114.99|5115.73|5115.73|5114.99|5114.99|0
1629099970000|2021-08-16 07:46:10|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|0
1629099980000|2021-08-16 07:46:20|5114.11|5114.11|5113.29|5113.29|5114.11|5114.11|5113.29|5113.29|0
1629099990000|2021-08-16 07:46:30|5112.76|5112.76|5113.05|5113.05|5113.52|5113.52|5112.33|5112.33|0
1629100000000|2021-08-16 07:46:40|5113.48|5113.48|5113.48|5113.48|5113.48|5113.48|5113.48|5113.48|0
1629100010000|2021-08-16 07:46:50|5113.84|5113.84|5113.93|5113.93|5113.93|5113.93|5113.84|5113.84|0
1629100020000|2021-08-16 07:47:00|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|0
1629100040000|2021-08-16 07:47:20|5114|5114|5114|5114|5114|5114|5114|5114|0
1629100050000|2021-08-16 07:47:30|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|0
1629100060000|2021-08-16 07:47:40|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|0
1629100070000|2021-08-16 07:47:50|5114.93|5114.93|5115.52|5115.52|5115.52|5115.52|5114.93|5114.93|0
1629100080000|2021-08-16 07:48:00|5115.64|5115.64|5115.37|5115.37|5115.64|5115.64|5115.37|5115.37|0
1629100090000|2021-08-16 07:48:10|5115.16|5115.16|5114.65|5114.65|5115.16|5115.16|5114.65|5114.65|0
1629100100000|2021-08-16 07:48:20|5114.62|5114.62|5113.31|5113.31|5114.62|5114.62|5113.31|5113.31|0
1629100110000|2021-08-16 07:48:30|5113.02|5113.02|5112.78|5112.78|5113.02|5113.02|5112.78|5112.78|0
1629100120000|2021-08-16 07:48:40|5112.56|5112.56|5112.85|5112.85|5113.14|5113.14|5112.56|5112.56|0
1629100130000|2021-08-16 07:48:50|5112.42|5112.42|5110.41|5110.41|5112.42|5112.42|5110.41|5110.41|0
1629100140000|2021-08-16 07:49:00|5110.17|5110.17|5109.95|5109.95|5110.65|5110.65|5109.43|5109.43|0
1629100150000|2021-08-16 07:49:10|5110.46|5110.46|5110.46|5110.46|5110.94|5110.94|5110.46|5110.46|0
1629100160000|2021-08-16 07:49:20|5110.17|5110.17|5109.5|5109.5|5110.17|5110.17|5109.5|5109.5|0
1629100170000|2021-08-16 07:49:30|5109.05|5109.05|5109.48|5109.48|5109.48|5109.48|5109.05|5109.05|0
1629100190000|2021-08-16 07:49:50|5110.7|5110.7|5110.96|5110.96|5111.2|5111.2|5110.7|5110.7|0
1629100200000|2021-08-16 07:50:00|5110.75|5110.75|5110.75|5110.75|5110.75|5110.75|5110.75|5110.75|0
1629100210000|2021-08-16 07:50:10|5110.46|5110.46|5109.26|5109.26|5110.46|5110.46|5109.26|5109.26|0
1629100220000|2021-08-16 07:50:20|5109.02|5109.02|5107.85|5107.85|5109.02|5109.02|5107.85|5107.85|0
1629100230000|2021-08-16 07:50:30|5108.28|5108.28|5107.61|5107.61|5108.28|5108.28|5107.61|5107.61|0
1629100240000|2021-08-16 07:50:40|5107.37|5107.37|5109.05|5109.05|5109.05|5109.05|5106.87|5106.87|0
1629100250000|2021-08-16 07:50:50|5108.81|5108.81|5108.57|5108.57|5108.81|5108.81|5108.57|5108.57|0
1629100270000|2021-08-16 07:51:10|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|0
1629100280000|2021-08-16 07:51:20|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|5108.57|0
1629100290000|2021-08-16 07:51:30|5108.14|5108.14|5107.76|5107.76|5108.14|5108.14|5107.76|5107.76|0
1629100300000|2021-08-16 07:51:40|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|0
1629100310000|2021-08-16 07:51:50|5107|5107|5106.83|5106.83|5107.58|5107.58|5106.83|5106.83|0
1629100320000|2021-08-16 07:52:00|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|0
1629100330000|2021-08-16 07:52:10|5105.93|5105.93|5105.42|5105.42|5105.93|5105.93|5105.42|5105.42|0
1629100340000|2021-08-16 07:52:20|5104.89|5104.89|5102.08|5102.08|5104.89|5104.89|5099.77|5099.77|0
1629100350000|2021-08-16 07:52:30|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|0
1629100360000|2021-08-16 07:52:40|5102.02|5102.02|5102.29|5102.29|5102.29|5102.29|5102|5102|0
1629100370000|2021-08-16 07:52:50|5102.53|5102.53|5101.53|5101.53|5102.53|5102.53|5101.53|5101.53|0
1629100380000|2021-08-16 07:53:00|5101.82|5101.82|5102.5|5102.5|5102.56|5102.56|5101.81|5101.81|0
1629100390000|2021-08-16 07:53:10|5102.57|5102.57|5102.28|5102.28|5102.57|5102.57|5102.28|5102.28|0
1629100400000|2021-08-16 07:53:20|5101.99|5101.99|5101.69|5101.69|5101.99|5101.99|5101.67|5101.67|0
1629100410000|2021-08-16 07:53:30|5102.19|5102.19|5102.17|5102.17|5102.19|5102.19|5102.17|5102.17|0
1629100420000|2021-08-16 07:53:40|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|0
1629100430000|2021-08-16 07:53:50|5102.62|5102.62|5102.64|5102.64|5102.64|5102.64|5102.62|5102.62|0
1629100440000|2021-08-16 07:54:00|5102.93|5102.93|5104.7|5104.7|5104.7|5104.7|5102.93|5102.93|0
1629100450000|2021-08-16 07:54:10|5104.41|5104.41|5103.9|5103.9|5104.41|5104.41|5103.9|5103.9|0
1629100460000|2021-08-16 07:54:20|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|0
1629100470000|2021-08-16 07:54:30|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|0
1629100480000|2021-08-16 07:54:40|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|5102.87|0
1629100500000|2021-08-16 07:55:00|5102.29|5102.29|5101.6|5101.6|5102.29|5102.29|5101.6|5101.6|0
1629100510000|2021-08-16 07:55:10|5101.84|5101.84|5102.34|5102.34|5102.34|5102.34|5101.84|5101.84|0
1629100520000|2021-08-16 07:55:20|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|0
1629100540000|2021-08-16 07:55:40|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|0
1629100550000|2021-08-16 07:55:50|5102.2|5102.2|5102.49|5102.49|5102.49|5102.49|5102.2|5102.2|0
1629100560000|2021-08-16 07:56:00|5103.4|5103.4|5104.44|5104.44|5104.44|5104.44|5103.4|5103.4|0
1629100570000|2021-08-16 07:56:10|5104.47|5104.47|5104.76|5104.76|5104.76|5104.76|5104.47|5104.47|0
1629100580000|2021-08-16 07:56:20|5105|5105|5105|5105|5105|5105|5105|5105|0
1629100590000|2021-08-16 07:56:30|5105.43|5105.43|5105.83|5105.83|5105.83|5105.83|5105.43|5105.43|0
1629100600000|2021-08-16 07:56:40|5106.33|5106.33|5106.35|5106.35|5106.92|5106.92|5106.33|5106.33|0
1629100610000|2021-08-16 07:56:50|5105.77|5105.77|5105.77|5105.77|5105.77|5105.77|5105.77|5105.77|0
1629100620000|2021-08-16 07:57:00|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|0
1629100640000|2021-08-16 07:57:20|5105.73|5105.73|5105.76|5105.76|5105.76|5105.76|5105.73|5105.73|0
1629100650000|2021-08-16 07:57:30|5106.05|5106.05|5106.63|5106.63|5106.63|5106.63|5106.05|5106.05|0
1629100660000|2021-08-16 07:57:40|5106.65|5106.65|5106.94|5106.94|5107.18|5107.18|5106.63|5106.63|0
1629100670000|2021-08-16 07:57:50|5107.52|5107.52|5108.64|5108.64|5108.64|5108.64|5107.52|5107.52|0
1629100680000|2021-08-16 07:58:00|5108.41|5108.41|5108.86|5108.86|5108.86|5108.86|5108.12|5108.12|0
1629100690000|2021-08-16 07:58:10|5108.89|5108.89|5108.9|5108.9|5108.9|5108.9|5108.89|5108.89|0
1629100700000|2021-08-16 07:58:20|5108.32|5108.32|5108.36|5108.36|5108.36|5108.36|5108.32|5108.32|0
1629100710000|2021-08-16 07:58:30|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|5108.65|0
1629100720000|2021-08-16 07:58:40|5108.36|5108.36|5108.6|5108.6|5108.6|5108.6|5108.36|5108.36|0
1629100730000|2021-08-16 07:58:50|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|0
1629100740000|2021-08-16 07:59:00|5108.07|5108.07|5108.13|5108.13|5108.13|5108.13|5108.07|5108.07|0
1629100750000|2021-08-16 07:59:10|5108.09|5108.09|5108.34|5108.34|5108.36|5108.36|5108.09|5108.09|0
1629100760000|2021-08-16 07:59:20|5108.29|5108.29|5108.87|5108.87|5108.87|5108.87|5108.29|5108.29|0
1629100770000|2021-08-16 07:59:30|5109.58|5109.58|5109.64|5109.64|5110.16|5110.16|5109.58|5109.58|0
1629100780000|2021-08-16 07:59:40|5109.4|5109.4|5109.11|5109.11|5109.4|5109.4|5109.11|5109.11|0
1629100790000|2021-08-16 07:59:50|5108.82|5108.82|5107.79|5107.79|5108.82|5108.82|5107.79|5107.79|0
1629100800000|2021-08-16 08:00:00|5107.5|5107.5|5107.61|5107.61|5108.47|5108.47|5106.79|5106.79|0
1629100810000|2021-08-16 08:00:10|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|0
1629100830000|2021-08-16 08:00:30|5107.36|5107.36|5107.15|5107.15|5107.36|5107.36|5107.15|5107.15|0
1629100840000|2021-08-16 08:00:40|5107.44|5107.44|5106.96|5106.96|5107.44|5107.44|5106.96|5106.96|0
1629100850000|2021-08-16 08:00:50|5106.95|5106.95|5106.44|5106.44|5106.95|5106.95|5106.44|5106.44|0
1629100860000|2021-08-16 08:01:00|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|0
1629100870000|2021-08-16 08:01:10|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|0
1629100880000|2021-08-16 08:01:20|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|0
1629100890000|2021-08-16 08:01:30|5106.41|5106.41|5105.44|5105.44|5106.41|5106.41|5105.44|5105.44|0
1629100900000|2021-08-16 08:01:40|5105.4|5105.4|5105.39|5105.39|5105.4|5105.4|5105.39|5105.39|0
1629100910000|2021-08-16 08:01:50|5105.44|5105.44|5105.42|5105.42|5105.44|5105.44|5105.42|5105.42|0
1629100920000|2021-08-16 08:02:00|5104.99|5104.99|5106.45|5106.45|5106.45|5106.45|5104.99|5104.99|0
1629100930000|2021-08-16 08:02:10|5106.93|5106.93|5106.92|5106.92|5106.93|5106.93|5106.92|5106.92|0
1629100940000|2021-08-16 08:02:20|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|0
1629100950000|2021-08-16 08:02:30|5108.03|5108.03|5107.98|5107.98|5108.03|5108.03|5107.74|5107.74|0
1629100960000|2021-08-16 08:02:40|5108.27|5108.27|5109.29|5109.29|5109.29|5109.29|5107.98|5107.98|0
1629100970000|2021-08-16 08:02:50|5110.27|5110.27|5110.56|5110.56|5110.56|5110.56|5110.27|5110.27|0
1629100980000|2021-08-16 08:03:00|5110.85|5110.85|5113.95|5113.95|5113.95|5113.95|5110.85|5110.85|0
1629100990000|2021-08-16 08:03:10|5114.16|5114.16|5113.68|5113.68|5114.5|5114.5|5113.68|5113.68|0
1629101000000|2021-08-16 08:03:20|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|0
1629101020000|2021-08-16 08:03:40|5112.41|5112.41|5111.74|5111.74|5112.41|5112.41|5111.74|5111.74|0
1629101040000|2021-08-16 08:04:00|5111.67|5111.67|5111.38|5111.38|5111.67|5111.67|5111.38|5111.38|0
1629101050000|2021-08-16 08:04:10|5111.37|5111.37|5112.13|5112.13|5112.13|5112.13|5111.37|5111.37|0
1629101060000|2021-08-16 08:04:20|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|0
1629101080000|2021-08-16 08:04:40|5112.13|5112.13|5111.6|5111.6|5112.13|5112.13|5111.6|5111.6|0
1629101090000|2021-08-16 08:04:50|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|0
1629101100000|2021-08-16 08:05:00|5110.54|5110.54|5110.23|5110.23|5110.54|5110.54|5109.9|5109.9|0
1629101110000|2021-08-16 08:05:10|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|0
1629101120000|2021-08-16 08:05:20|5109.92|5109.92|5109.63|5109.63|5109.92|5109.92|5109.63|5109.63|0
1629101130000|2021-08-16 08:05:30|5109.34|5109.34|5108.67|5108.67|5109.34|5109.34|5108.67|5108.67|0
1629101160000|2021-08-16 08:06:00|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|0
1629101180000|2021-08-16 08:06:20|5106.95|5106.95|5108.1|5108.1|5108.1|5108.1|5106.95|5106.95|0
1629101190000|2021-08-16 08:06:30|5108.32|5108.32|5108.84|5108.84|5108.84|5108.84|5108.32|5108.32|0
1629101200000|2021-08-16 08:06:40|5109.08|5109.08|5108.84|5108.84|5109.08|5109.08|5108.84|5108.84|0
1629101210000|2021-08-16 08:06:50|5108.41|5108.41|5107.67|5107.67|5108.41|5108.41|5107.67|5107.67|0
1629101220000|2021-08-16 08:07:00|5107.38|5107.38|5106.76|5106.76|5107.38|5107.38|5106.47|5106.47|0
1629101240000|2021-08-16 08:07:20|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|0
1629101250000|2021-08-16 08:07:30|5107.65|5107.65|5107.43|5107.43|5107.65|5107.65|5107.43|5107.43|0
1629101260000|2021-08-16 08:07:40|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|0
1629101280000|2021-08-16 08:08:00|5107.17|5107.17|5108.18|5108.18|5108.18|5108.18|5107.17|5107.17|0
1629101290000|2021-08-16 08:08:10|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|5107.89|0
1629101320000|2021-08-16 08:08:40|5108.18|5108.18|5108.46|5108.46|5108.46|5108.46|5108.18|5108.18|0
1629101340000|2021-08-16 08:09:00|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|0
1629101350000|2021-08-16 08:09:10|5108.46|5108.46|5108.75|5108.75|5108.75|5108.75|5108.46|5108.46|0
1629101360000|2021-08-16 08:09:20|5108.46|5108.46|5108.68|5108.68|5108.68|5108.68|5108.46|5108.46|0
1629101390000|2021-08-16 08:09:50|5108.39|5108.39|5108.1|5108.1|5108.39|5108.39|5108.1|5108.1|0
1629101400000|2021-08-16 08:10:00|5108.68|5108.68|5108.37|5108.37|5108.68|5108.68|5108.37|5108.37|0
1629101410000|2021-08-16 08:10:10|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|0
1629101420000|2021-08-16 08:10:20|5107.87|5107.87|5107.65|5107.65|5107.87|5107.87|5107.65|5107.65|0
1629101440000|2021-08-16 08:10:40|5107.94|5107.94|5108.18|5108.18|5108.18|5108.18|5107.94|5107.94|0
1629101450000|2021-08-16 08:10:50|5108.4|5108.4|5106.86|5106.86|5108.4|5108.4|5106.86|5106.86|0
1629101470000|2021-08-16 08:11:10|5106.63|5106.63|5106.65|5106.65|5106.65|5106.65|5106.41|5106.41|0
1629101480000|2021-08-16 08:11:20|5106.94|5106.94|5107.28|5107.28|5107.28|5107.28|5106.94|5106.94|0
1629101490000|2021-08-16 08:11:30|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|0
1629101510000|2021-08-16 08:11:50|5108.9|5108.9|5109.19|5109.19|5109.19|5109.19|5108.9|5108.9|0
1629101520000|2021-08-16 08:12:00|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|0
1629101530000|2021-08-16 08:12:10|5108.94|5108.94|5108.94|5108.94|5108.96|5108.96|5108.94|5108.94|0
1629101540000|2021-08-16 08:12:20|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|0
1629101550000|2021-08-16 08:12:30|5108.41|5108.41|5107.13|5107.13|5108.41|5108.41|5107.13|5107.13|0
1629101560000|2021-08-16 08:12:40|5106.84|5106.84|5106.37|5106.37|5106.84|5106.84|5106.37|5106.37|0
1629101570000|2021-08-16 08:12:50|5106.15|5106.15|5106.92|5106.92|5106.92|5106.92|5106.15|5106.15|0
1629101580000|2021-08-16 08:13:00|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|0
1629101590000|2021-08-16 08:13:10|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|0
1629101610000|2021-08-16 08:13:30|5106.1|5106.1|5105.62|5105.62|5106.89|5106.89|5105.62|5105.62|0
1629101620000|2021-08-16 08:13:40|5104.72|5104.72|5104.65|5104.65|5104.72|5104.72|5104.65|5104.65|0
1629101640000|2021-08-16 08:14:00|5104.62|5104.62|5104.62|5104.62|5104.62|5104.62|5104.62|5104.62|0
1629101650000|2021-08-16 08:14:10|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|0
1629101660000|2021-08-16 08:14:20|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|0
1629101670000|2021-08-16 08:14:30|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|0
1629101680000|2021-08-16 08:14:40|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1629101710000|2021-08-16 08:15:10|5103.77|5103.77|5103.77|5103.77|5104.25|5104.25|5103.77|5103.77|0
1629101720000|2021-08-16 08:15:20|5103.76|5103.76|5103.71|5103.71|5103.76|5103.76|5103.71|5103.71|0
1629101730000|2021-08-16 08:15:30|5103.42|5103.42|5103.13|5103.13|5103.42|5103.42|5103.13|5103.13|0
1629101740000|2021-08-16 08:15:40|5103.14|5103.14|5100.92|5100.92|5103.14|5103.14|5099.62|5099.62|0
1629101750000|2021-08-16 08:15:50|5101.92|5101.92|5101.64|5101.64|5101.92|5101.92|5101.64|5101.64|0
1629101760000|2021-08-16 08:16:00|5101.92|5101.92|5102.36|5102.36|5102.36|5102.36|5101.92|5101.92|0
1629101780000|2021-08-16 08:16:20|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1629101790000|2021-08-16 08:16:30|5102.02|5102.02|5101.11|5101.11|5102.02|5102.02|5101.11|5101.11|0
1629101800000|2021-08-16 08:16:40|5101.32|5101.32|5100.17|5100.17|5101.32|5101.32|5100.17|5100.17|0
1629101810000|2021-08-16 08:16:50|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|0
1629101820000|2021-08-16 08:17:00|5099.66|5099.66|5099.95|5099.95|5099.95|5099.95|5099.66|5099.66|0
1629101830000|2021-08-16 08:17:10|5099.94|5099.94|5099.3|5099.3|5099.94|5099.94|5099.3|5099.3|0
1629101840000|2021-08-16 08:17:20|5098.82|5098.82|5098.82|5098.82|5098.82|5098.82|5098.53|5098.53|0
1629101850000|2021-08-16 08:17:30|5099.11|5099.11|5099.56|5099.56|5099.78|5099.78|5099.11|5099.11|0
1629101860000|2021-08-16 08:17:40|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|0
1629101890000|2021-08-16 08:18:10|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|0
1629101900000|2021-08-16 08:18:20|5098.82|5098.82|5098.82|5098.82|5098.82|5098.82|5098.82|5098.82|0
1629101910000|2021-08-16 08:18:30|5098.1|5098.1|5096.48|5096.48|5098.1|5098.1|5096.48|5096.48|0
1629101920000|2021-08-16 08:18:40|5096.25|5096.25|5095.68|5095.68|5096.25|5096.25|5095.68|5095.68|0
1629101930000|2021-08-16 08:18:50|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|5095.97|0
1629101940000|2021-08-16 08:19:00|5095.27|5095.27|5095.27|5095.27|5095.3|5095.3|5095.27|5095.27|0
1629101950000|2021-08-16 08:19:10|5094.98|5094.98|5094.69|5094.69|5094.98|5094.98|5094.69|5094.69|0
1629101960000|2021-08-16 08:19:20|5094.4|5094.4|5093.84|5093.84|5094.4|5094.4|5093.84|5093.84|0
1629101980000|2021-08-16 08:19:40|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|0
1629101990000|2021-08-16 08:19:50|5093.91|5093.91|5094.37|5094.37|5094.37|5094.37|5093.91|5093.91|0
1629102000000|2021-08-16 08:20:00|5094.35|5094.35|5094.27|5094.27|5094.64|5094.64|5094.27|5094.27|0
1629102010000|2021-08-16 08:20:10|5093.98|5093.98|5093.56|5093.56|5094|5094|5093.56|5093.56|0
1629102020000|2021-08-16 08:20:20|5094.23|5094.23|5094.51|5094.51|5095|5095|5094.23|5094.23|0
1629102030000|2021-08-16 08:20:30|5094.22|5094.22|5093.52|5093.52|5094.22|5094.22|5093.52|5093.52|0
1629102040000|2021-08-16 08:20:40|5093.48|5093.48|5093.48|5093.48|5093.48|5093.48|5093.48|5093.48|0
1629102060000|2021-08-16 08:21:00|5093.38|5093.38|5090.1|5090.1|5093.38|5093.38|5090.1|5090.1|0
1629102070000|2021-08-16 08:21:10|5090.38|5090.38|5091.35|5091.35|5091.35|5091.35|5090.38|5090.38|0
1629102080000|2021-08-16 08:21:20|5091.59|5091.59|5092.48|5092.48|5092.48|5092.48|5091.59|5091.59|0
1629102090000|2021-08-16 08:21:30|5092.05|5092.05|5091.72|5091.72|5092.05|5092.05|5091.72|5091.72|0
1629102100000|2021-08-16 08:21:40|5091.49|5091.49|5091.13|5091.13|5091.49|5091.49|5091.13|5091.13|0
1629102110000|2021-08-16 08:21:50|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|0
1629102120000|2021-08-16 08:22:00|5091.13|5091.13|5091.74|5091.74|5091.74|5091.74|5091.13|5091.13|0
1629102130000|2021-08-16 08:22:10|5091.51|5091.51|5089.43|5089.43|5091.51|5091.51|5089.43|5089.43|0
1629102140000|2021-08-16 08:22:20|5089.45|5089.45|5089.94|5089.94|5089.94|5089.94|5089.45|5089.45|0
1629102150000|2021-08-16 08:22:30|5090.23|5090.23|5089.79|5089.79|5090.23|5090.23|5089.79|5089.79|0
1629102160000|2021-08-16 08:22:40|5089.77|5089.77|5089.05|5089.05|5089.81|5089.81|5089.05|5089.05|0
1629102170000|2021-08-16 08:22:50|5089.03|5089.03|5089.05|5089.05|5089.05|5089.05|5089.03|5089.03|0
1629102180000|2021-08-16 08:23:00|5088.76|5088.76|5087.79|5087.79|5088.76|5088.76|5087.79|5087.79|0
1629102190000|2021-08-16 08:23:10|5087.73|5087.73|5087.22|5087.22|5087.73|5087.73|5087.22|5087.22|0
1629102200000|2021-08-16 08:23:20|5087.51|5087.51|5087.27|5087.27|5087.51|5087.51|5087.27|5087.27|0
1629102210000|2021-08-16 08:23:30|5087.49|5087.49|5087.25|5087.25|5087.78|5087.78|5087.25|5087.25|0
1629102220000|2021-08-16 08:23:40|5086.96|5086.96|5086.96|5086.96|5086.96|5086.96|5086.96|5086.96|0
1629102230000|2021-08-16 08:23:50|5087.2|5087.2|5087.44|5087.44|5087.44|5087.44|5087.2|5087.2|0
1629102240000|2021-08-16 08:24:00|5087.73|5087.73|5087.12|5087.12|5087.73|5087.73|5086.88|5086.88|0
1629102250000|2021-08-16 08:24:10|5087.14|5087.14|5087.68|5087.68|5087.72|5087.72|5087.14|5087.14|0
1629102270000|2021-08-16 08:24:30|5087.66|5087.66|5087.95|5087.95|5088.33|5088.33|5087.66|5087.66|0
1629102280000|2021-08-16 08:24:40|5088.24|5088.24|5088.31|5088.31|5088.31|5088.31|5088.02|5088.02|0
1629102290000|2021-08-16 08:24:50|5088.02|5088.02|5087.78|5087.78|5088.02|5088.02|5087.78|5087.78|0
1629102300000|2021-08-16 08:25:00|5087.75|5087.75|5087.46|5087.46|5087.75|5087.75|5087.46|5087.46|0
1629102310000|2021-08-16 08:25:10|5087.49|5087.49|5087.71|5087.71|5087.71|5087.71|5087.49|5087.49|0
1629102320000|2021-08-16 08:25:20|5087.42|5087.42|5087.21|5087.21|5087.42|5087.42|5087.21|5087.21|0
1629102340000|2021-08-16 08:25:40|5087.19|5087.19|5087.86|5087.86|5087.86|5087.86|5087.19|5087.19|0
1629102350000|2021-08-16 08:25:50|5088.43|5088.43|5088.72|5088.72|5089.01|5089.01|5088.43|5088.43|0
1629102360000|2021-08-16 08:26:00|5088.78|5088.78|5088.8|5088.8|5088.8|5088.8|5088.78|5088.78|0
1629102370000|2021-08-16 08:26:10|5089.09|5089.09|5089.11|5089.11|5089.11|5089.11|5089.09|5089.09|0
1629102380000|2021-08-16 08:26:20|5088.82|5088.82|5086.68|5086.68|5088.82|5088.82|5086.47|5086.47|0
1629102390000|2021-08-16 08:26:30|5087.26|5087.26|5087.5|5087.5|5087.5|5087.5|5087.26|5087.26|0
1629102400000|2021-08-16 08:26:40|5087.52|5087.52|5088.66|5088.66|5088.93|5088.93|5087.52|5087.52|0
1629102410000|2021-08-16 08:26:50|5088.2|5088.2|5087.34|5087.34|5088.2|5088.2|5087.19|5087.19|0
1629102420000|2021-08-16 08:27:00|5087.12|5087.12|5089.28|5089.28|5089.28|5089.28|5087.12|5087.12|0
1629102430000|2021-08-16 08:27:10|5088.99|5088.99|5088.99|5088.99|5089.28|5089.28|5088.99|5088.99|0
1629102440000|2021-08-16 08:27:20|5088.93|5088.93|5089.22|5089.22|5089.22|5089.22|5088.93|5088.93|0
1629102460000|2021-08-16 08:27:40|5088.93|5088.93|5088.42|5088.42|5088.93|5088.93|5088.42|5088.42|0
1629102470000|2021-08-16 08:27:50|5088.4|5088.4|5087.35|5087.35|5088.4|5088.4|5087.35|5087.35|0
1629102480000|2021-08-16 08:28:00|5087.64|5087.64|5087.9|5087.9|5087.9|5087.9|5087.42|5087.42|0
1629102490000|2021-08-16 08:28:10|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|0
1629102500000|2021-08-16 08:28:20|5088.52|5088.52|5089.55|5089.55|5089.55|5089.55|5088.52|5088.52|0
1629102510000|2021-08-16 08:28:30|5089.79|5089.79|5088.33|5088.33|5089.79|5089.79|5088.33|5088.33|0
1629102520000|2021-08-16 08:28:40|5088.11|5088.11|5088.05|5088.05|5088.11|5088.11|5088.05|5088.05|0
1629102530000|2021-08-16 08:28:50|5088.09|5088.09|5087.29|5087.29|5088.67|5088.67|5087.27|5087.27|0
1629102540000|2021-08-16 08:29:00|5087.31|5087.31|5088.23|5088.23|5088.29|5088.29|5087.31|5087.31|0
1629102550000|2021-08-16 08:29:10|5087.78|5087.78|5086.84|5086.84|5087.78|5087.78|5086.84|5086.84|0
1629102560000|2021-08-16 08:29:20|5086.55|5086.55|5085.59|5085.59|5086.55|5086.55|5085.59|5085.59|0
1629102570000|2021-08-16 08:29:30|5085.83|5085.83|5086.1|5086.1|5086.39|5086.39|5085.81|5085.81|0
1629102580000|2021-08-16 08:29:40|5086.07|5086.07|5086.95|5086.95|5086.95|5086.95|5086.07|5086.07|0
1629102590000|2021-08-16 08:29:50|5086.38|5086.38|5086.67|5086.67|5086.67|5086.67|5086.16|5086.16|0
1629102600000|2021-08-16 08:30:00|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|0
1629102610000|2021-08-16 08:30:10|5086.36|5086.36|5086.3|5086.3|5086.66|5086.66|5086.08|5086.08|0
1629102620000|2021-08-16 08:30:20|5085.65|5085.65|5083.12|5083.12|5086.15|5086.15|5083.12|5083.12|0
1629102630000|2021-08-16 08:30:30|5082.89|5082.89|5082.66|5082.66|5082.89|5082.89|5082.66|5082.66|0
1629102640000|2021-08-16 08:30:40|5082.43|5082.43|5082.19|5082.19|5082.43|5082.43|5082.19|5082.19|0
1629102650000|2021-08-16 08:30:50|5082.48|5082.48|5083.05|5083.05|5083.05|5083.05|5082.48|5082.48|0
1629102660000|2021-08-16 08:31:00|5083.77|5083.77|5085.47|5085.47|5085.76|5085.76|5083.77|5083.77|0
1629102670000|2021-08-16 08:31:10|5085.23|5085.23|5085.35|5085.35|5085.35|5085.35|5084.49|5084.49|0
1629102680000|2021-08-16 08:31:20|5085.06|5085.06|5085.24|5085.24|5085.54|5085.54|5085.06|5085.06|0
1629102690000|2021-08-16 08:31:30|5085.46|5085.46|5085.7|5085.7|5085.7|5085.7|5085.46|5085.46|0
1629102700000|2021-08-16 08:31:40|5085.41|5085.41|5085.24|5085.24|5085.56|5085.56|5084.98|5084.98|0
1629102710000|2021-08-16 08:31:50|5085.23|5085.23|5085.01|5085.01|5085.23|5085.23|5085.01|5085.01|0
1629102720000|2021-08-16 08:32:00|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|0
1629102740000|2021-08-16 08:32:20|5085.86|5085.86|5085.57|5085.57|5086.73|5086.73|5085.57|5085.57|0
1629102750000|2021-08-16 08:32:30|5085.28|5085.28|5084.21|5084.21|5085.89|5085.89|5083.92|5083.92|0
1629102760000|2021-08-16 08:32:40|5084.31|5084.31|5085.29|5085.29|5085.29|5085.29|5084.07|5084.07|0
1629102770000|2021-08-16 08:32:50|5085.79|5085.79|5086.08|5086.08|5086.08|5086.08|5085.79|5085.79|0
1629102780000|2021-08-16 08:33:00|5085.79|5085.79|5085.79|5085.79|5085.79|5085.79|5085.79|5085.79|0
1629102790000|2021-08-16 08:33:10|5084.88|5084.88|5085.34|5085.34|5085.34|5085.34|5084.6|5084.6|0
1629102800000|2021-08-16 08:33:20|5085.05|5085.05|5085.34|5085.34|5085.34|5085.34|5084.81|5084.81|0
1629102810000|2021-08-16 08:33:30|5085.63|5085.63|5086.63|5086.63|5086.63|5086.63|5085.63|5085.63|0
1629102820000|2021-08-16 08:33:40|5087.21|5087.21|5087.21|5087.21|5087.21|5087.21|5087.21|5087.21|0
1629102830000|2021-08-16 08:33:50|5086.97|5086.97|5086.16|5086.16|5087.21|5087.21|5086.16|5086.16|0
1629102850000|2021-08-16 08:34:10|5086.73|5086.73|5086.97|5086.97|5086.97|5086.97|5086.73|5086.73|0
1629102860000|2021-08-16 08:34:20|5088.05|5088.05|5088.05|5088.05|5088.58|5088.58|5088.05|5088.05|0
1629102870000|2021-08-16 08:34:30|5088.29|5088.29|5088.92|5088.92|5088.92|5088.92|5088.05|5088.05|0
1629102880000|2021-08-16 08:34:40|5088.68|5088.68|5088.39|5088.39|5088.68|5088.68|5087.92|5087.92|0
1629102900000|2021-08-16 08:35:00|5087.82|5087.82|5086.96|5086.96|5088.11|5088.11|5086.67|5086.67|0
1629102930000|2021-08-16 08:35:30|5087.39|5087.39|5085.8|5085.8|5088.03|5088.03|5085.8|5085.8|0
1629102950000|2021-08-16 08:35:50|5086.62|5086.62|5089.86|5089.86|5089.86|5089.86|5086.62|5086.62|0
1629102960000|2021-08-16 08:36:00|5089.91|5089.91|5090.56|5090.56|5093.38|5093.38|5089.91|5089.91|0
1629102970000|2021-08-16 08:36:10|5091.04|5091.04|5091.33|5091.33|5091.33|5091.33|5090.8|5090.8|0
1629102980000|2021-08-16 08:36:20|5091.04|5091.04|5093.87|5093.87|5093.87|5093.87|5091.04|5091.04|0
1629102990000|2021-08-16 08:36:30|5093.89|5093.89|5094.99|5094.99|5095.75|5095.75|5093.89|5093.89|0
1629103000000|2021-08-16 08:36:40|5094.7|5094.7|5093.07|5093.07|5094.7|5094.7|5093.07|5093.07|0
1629103010000|2021-08-16 08:36:50|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|0
1629103020000|2021-08-16 08:37:00|5093.31|5093.31|5092.89|5092.89|5093.31|5093.31|5092.58|5092.58|0
1629103030000|2021-08-16 08:37:10|5092.6|5092.6|5093.1|5093.1|5093.1|5093.1|5092.6|5092.6|0
1629103040000|2021-08-16 08:37:20|5093.32|5093.32|5094.09|5094.09|5094.09|5094.09|5093.32|5093.32|0
1629103050000|2021-08-16 08:37:30|5094.38|5094.38|5094.61|5094.61|5094.61|5094.61|5094.38|5094.38|0
1629103060000|2021-08-16 08:37:40|5094.32|5094.32|5094.66|5094.66|5094.66|5094.66|5094.09|5094.09|0
1629103070000|2021-08-16 08:37:50|5095.38|5095.38|5095.28|5095.28|5095.57|5095.57|5094.9|5094.9|0
1629103080000|2021-08-16 08:38:00|5095.04|5095.04|5095.28|5095.28|5095.28|5095.28|5095.04|5095.04|0
1629103090000|2021-08-16 08:38:10|5095.57|5095.57|5095.57|5095.57|5095.57|5095.57|5095.57|5095.57|0
1629103100000|2021-08-16 08:38:20|5096.55|5096.55|5097.27|5097.27|5097.27|5097.27|5096.55|5096.55|0
1629103110000|2021-08-16 08:38:30|5097.56|5097.56|5098.5|5098.5|5098.5|5098.5|5097.56|5097.56|0
1629103120000|2021-08-16 08:38:40|5098.05|5098.05|5097.47|5097.47|5098.34|5098.34|5097.47|5097.47|0
1629103130000|2021-08-16 08:38:50|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1629103140000|2021-08-16 08:39:00|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|5097.02|0
1629103150000|2021-08-16 08:39:10|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5095.91|5095.91|0
1629103160000|2021-08-16 08:39:20|5096.49|5096.49|5096.25|5096.25|5096.49|5096.49|5096.25|5096.25|0
1629103170000|2021-08-16 08:39:30|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|0
1629103180000|2021-08-16 08:39:40|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|0
1629103190000|2021-08-16 08:39:50|5096.68|5096.68|5097.8|5097.8|5097.8|5097.8|5096.68|5096.68|0
1629103210000|2021-08-16 08:40:10|5097.22|5097.22|5097.72|5097.72|5097.88|5097.88|5097.22|5097.22|0
1629103230000|2021-08-16 08:40:30|5099|5099|5099|5099|5099|5099|5099|5099|0
1629103240000|2021-08-16 08:40:40|5099.24|5099.24|5099.96|5099.96|5099.96|5099.96|5099.24|5099.24|0
1629103250000|2021-08-16 08:40:50|5100.2|5100.2|5101.68|5101.68|5101.68|5101.68|5100.2|5100.2|0
1629103270000|2021-08-16 08:41:10|5101.7|5101.7|5102.6|5102.6|5102.84|5102.84|5101.7|5101.7|0
1629103280000|2021-08-16 08:41:20|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|0
1629103290000|2021-08-16 08:41:30|5103.27|5103.27|5104.09|5104.09|5104.09|5104.09|5103.27|5103.27|0
1629103300000|2021-08-16 08:41:40|5103.8|5103.8|5104.01|5104.01|5104.01|5104.01|5103.8|5103.8|0
1629103310000|2021-08-16 08:41:50|5104.07|5104.07|5104.07|5104.07|5104.07|5104.07|5104.07|5104.07|0
1629103320000|2021-08-16 08:42:00|5104.36|5104.36|5104.65|5104.65|5104.65|5104.65|5104.07|5104.07|0
1629103330000|2021-08-16 08:42:10|5105.3|5105.3|5106.07|5106.07|5106.07|5106.07|5105.3|5105.3|0
1629103340000|2021-08-16 08:42:20|5105.59|5105.59|5104.56|5104.56|5105.59|5105.59|5103.62|5103.62|0
1629103350000|2021-08-16 08:42:30|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|0
1629103370000|2021-08-16 08:42:50|5103.69|5103.69|5105.25|5105.25|5105.25|5105.25|5103.69|5103.69|0
1629103380000|2021-08-16 08:43:00|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|0
1629103390000|2021-08-16 08:43:10|5105.55|5105.55|5105.83|5105.83|5105.83|5105.83|5105.55|5105.55|0
1629103400000|2021-08-16 08:43:20|5106.41|5106.41|5109|5109|5109.28|5109.28|5106.41|5106.41|0
1629103410000|2021-08-16 08:43:30|5108.76|5108.76|5109|5109|5109|5109|5107.37|5107.37|0
1629103420000|2021-08-16 08:43:40|5109.21|5109.21|5109.45|5109.45|5109.45|5109.45|5109.21|5109.21|0
1629103430000|2021-08-16 08:43:50|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|0
1629103440000|2021-08-16 08:44:00|5109.51|5109.51|5108.55|5108.55|5109.77|5109.77|5108.55|5108.55|0
1629103450000|2021-08-16 08:44:10|5108.79|5108.79|5110.01|5110.01|5110.01|5110.01|5108.79|5108.79|0
1629103460000|2021-08-16 08:44:20|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|0
1629103470000|2021-08-16 08:44:30|5110.01|5110.01|5109.78|5109.78|5110.23|5110.23|5109.78|5109.78|0
1629103480000|2021-08-16 08:44:40|5110.07|5110.07|5110.29|5110.29|5110.57|5110.57|5110.07|5110.07|0
1629103490000|2021-08-16 08:44:50|5110|5110|5109.97|5109.97|5110|5110|5109.97|5109.97|0
1629103500000|2021-08-16 08:45:00|5109.73|5109.73|5108.91|5108.91|5109.73|5109.73|5108.91|5108.91|0
1629103510000|2021-08-16 08:45:10|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|0
1629103520000|2021-08-16 08:45:20|5109.14|5109.14|5108.89|5108.89|5109.14|5109.14|5108.89|5108.89|0
1629103530000|2021-08-16 08:45:30|5108.6|5108.6|5107.22|5107.22|5108.6|5108.6|5107.22|5107.22|0
1629103550000|2021-08-16 08:45:50|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|0
1629103580000|2021-08-16 08:46:20|5106.35|5106.35|5106.61|5106.61|5106.61|5106.61|5106.35|5106.35|0
1629103590000|2021-08-16 08:46:30|5107.64|5107.64|5109.08|5109.08|5109.08|5109.08|5107.64|5107.64|0
1629103600000|2021-08-16 08:46:40|5108.79|5108.79|5107.35|5107.35|5108.79|5108.79|5107.35|5107.35|0
1629103610000|2021-08-16 08:46:50|5109.46|5109.46|5109.46|5109.46|5109.46|5109.46|5109.46|5109.46|0
1629103620000|2021-08-16 08:47:00|5110.25|5110.25|5109.96|5109.96|5110.25|5110.25|5109.96|5109.96|0
1629103630000|2021-08-16 08:47:10|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|5109.67|0
1629103650000|2021-08-16 08:47:30|5108.91|5108.91|5108.62|5108.62|5108.91|5108.91|5108.62|5108.62|0
1629103660000|2021-08-16 08:47:40|5108.91|5108.91|5108.67|5108.67|5108.91|5108.91|5108.67|5108.67|0
1629103670000|2021-08-16 08:47:50|5108.21|5108.21|5106.89|5106.89|5108.21|5108.21|5106.89|5106.89|0
1629103680000|2021-08-16 08:48:00|5107.11|5107.11|5107.74|5107.74|5107.74|5107.74|5106.87|5106.87|0
1629103690000|2021-08-16 08:48:10|5107.95|5107.95|5107.66|5107.66|5107.95|5107.95|5107.66|5107.66|0
1629103700000|2021-08-16 08:48:20|5107.67|5107.67|5107.09|5107.09|5107.67|5107.67|5107.09|5107.09|0
1629103710000|2021-08-16 08:48:30|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|0
1629103720000|2021-08-16 08:48:40|5107.09|5107.09|5107.09|5107.09|5107.38|5107.38|5107.09|5107.09|0
1629103730000|2021-08-16 08:48:50|5106.8|5106.8|5107.14|5107.14|5107.91|5107.91|5106.8|5106.8|0
1629103740000|2021-08-16 08:49:00|5107.38|5107.38|5106.47|5106.47|5108.36|5108.36|5106.47|5106.47|0
1629103750000|2021-08-16 08:49:10|5106.23|5106.23|5105.73|5105.73|5106.23|5106.23|5105.73|5105.73|0
1629103760000|2021-08-16 08:49:20|5104.86|5104.86|5104.43|5104.43|5104.86|5104.86|5104.43|5104.43|0
1629103770000|2021-08-16 08:49:30|5105.34|5105.34|5106.97|5106.97|5107.26|5107.26|5105.34|5105.34|0
1629103780000|2021-08-16 08:49:40|5106.49|5106.49|5106.55|5106.55|5106.55|5106.55|5106.49|5106.49|0
1629103800000|2021-08-16 08:50:00|5107.2|5107.2|5108|5108|5108|5108|5106.62|5106.62|0
1629103820000|2021-08-16 08:50:20|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|0
1629103850000|2021-08-16 08:50:50|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|0
1629103870000|2021-08-16 08:51:10|5109.11|5109.11|5109.11|5109.11|5109.35|5109.35|5109.11|5109.11|0
1629103880000|2021-08-16 08:51:20|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|0
1629103900000|2021-08-16 08:51:40|5109.24|5109.24|5107.71|5107.71|5109.24|5109.24|5107.71|5107.71|0
1629103910000|2021-08-16 08:51:50|5107.92|5107.92|5108.21|5108.21|5108.21|5108.21|5107.92|5107.92|0
1629103920000|2021-08-16 08:52:00|5108|5108|5108|5108|5108|5108|5108|5108|0
1629103930000|2021-08-16 08:52:10|5108.21|5108.21|5108.83|5108.83|5108.83|5108.83|5108.21|5108.21|0
1629103940000|2021-08-16 08:52:20|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|0
1629103950000|2021-08-16 08:52:30|5109.31|5109.31|5108.3|5108.3|5109.54|5109.54|5108.3|5108.3|0
1629103960000|2021-08-16 08:52:40|5107.87|5107.87|5108.95|5108.95|5108.95|5108.95|5107.87|5107.87|0
1629103970000|2021-08-16 08:52:50|5109.24|5109.24|5108.95|5108.95|5109.24|5109.24|5108.95|5108.95|0
1629103980000|2021-08-16 08:53:00|5109.38|5109.38|5110.1|5110.1|5110.39|5110.39|5109.38|5109.38|0
1629103990000|2021-08-16 08:53:10|5109.81|5109.81|5109.59|5109.59|5109.81|5109.81|5109.59|5109.59|0
1629104000000|2021-08-16 08:53:20|5109.12|5109.12|5108.24|5108.24|5109.12|5109.12|5108.24|5108.24|0
1629104020000|2021-08-16 08:53:40|5107.96|5107.96|5107.67|5107.67|5107.96|5107.96|5107.67|5107.67|0
1629104030000|2021-08-16 08:53:50|5108.24|5108.24|5108.24|5108.24|5108.24|5108.24|5108.24|5108.24|0
1629104060000|2021-08-16 08:54:20|5107.96|5107.96|5107.74|5107.74|5107.96|5107.96|5107.74|5107.74|0
1629104070000|2021-08-16 08:54:30|5107.5|5107.5|5107.21|5107.21|5107.5|5107.5|5107.21|5107.21|0
1629104080000|2021-08-16 08:54:40|5107.5|5107.5|5107.5|5107.5|5107.5|5107.5|5107.5|5107.5|0
1629104090000|2021-08-16 08:54:50|5107.52|5107.52|5107.79|5107.79|5107.79|5107.79|5107.5|5107.5|0
1629104100000|2021-08-16 08:55:00|5108|5108|5105.68|5105.68|5108|5108|5105.68|5105.68|0
1629104110000|2021-08-16 08:55:10|5105.39|5105.39|5105.87|5105.87|5105.87|5105.87|5105.13|5105.13|0
1629104140000|2021-08-16 08:55:40|5105.86|5105.86|5106.17|5106.17|5106.17|5106.17|5105.86|5105.86|0
1629104150000|2021-08-16 08:55:50|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|0
1629104160000|2021-08-16 08:56:00|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|0
1629104170000|2021-08-16 08:56:10|5105.11|5105.11|5106.62|5106.62|5106.62|5106.62|5105.11|5105.11|0
1629104180000|2021-08-16 08:56:20|5106.09|5106.09|5106.14|5106.14|5106.14|5106.14|5105.85|5105.85|0
1629104190000|2021-08-16 08:56:30|5106.86|5106.86|5107.58|5107.58|5107.58|5107.58|5106.86|5106.86|0
1629104210000|2021-08-16 08:56:50|5107.56|5107.56|5107.27|5107.27|5107.56|5107.56|5107.27|5107.27|0
1629104220000|2021-08-16 08:57:00|5106.84|5106.84|5106.39|5106.39|5106.84|5106.84|5106.39|5106.39|0
1629104230000|2021-08-16 08:57:10|5106.15|5106.15|5106.14|5106.14|5106.15|5106.15|5106.14|5106.14|0
1629104240000|2021-08-16 08:57:20|5105.85|5105.85|5104.68|5104.68|5105.85|5105.85|5104.68|5104.68|0
1629104250000|2021-08-16 08:57:30|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|0
1629104260000|2021-08-16 08:57:40|5105.42|5105.42|5105.18|5105.18|5105.42|5105.42|5105.18|5105.18|0
1629104270000|2021-08-16 08:57:50|5104.94|5104.94|5105.92|5105.92|5106.14|5106.14|5104.94|5104.94|0
1629104280000|2021-08-16 08:58:00|5105.69|5105.69|5105.4|5105.4|5105.69|5105.69|5105.4|5105.4|0
1629104290000|2021-08-16 08:58:10|5105.32|5105.32|5103.26|5103.26|5105.32|5105.32|5103.26|5103.26|0
1629104310000|2021-08-16 08:58:30|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1629104340000|2021-08-16 08:59:00|5102.3|5102.3|5102.54|5102.54|5102.77|5102.77|5102.3|5102.3|0
1629104370000|2021-08-16 08:59:30|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5102.77|5102.77|0
1629104380000|2021-08-16 08:59:40|5102.77|5102.77|5102.76|5102.76|5102.77|5102.77|5102.76|5102.76|0
1629104400000|2021-08-16 09:00:00|5103.04|5103.04|5103.34|5103.34|5103.37|5103.37|5103.04|5103.04|0
1629104410000|2021-08-16 09:00:10|5103.05|5103.05|5103.05|5103.05|5103.05|5103.05|5103.05|5103.05|0
1629104430000|2021-08-16 09:00:30|5104.27|5104.27|5103.7|5103.7|5104.27|5104.27|5103.7|5103.7|0
1629104440000|2021-08-16 09:00:40|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1629104450000|2021-08-16 09:00:50|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|0
1629104480000|2021-08-16 09:01:20|5104.8|5104.8|5105.02|5105.02|5105.02|5105.02|5104.8|5104.8|0
1629104490000|2021-08-16 09:01:30|5105.26|5105.26|5105.98|5105.98|5105.98|5105.98|5105.26|5105.26|0
1629104500000|2021-08-16 09:01:40|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|0
1629104510000|2021-08-16 09:01:50|5105.84|5105.84|5105.78|5105.78|5105.84|5105.84|5105.75|5105.75|0
1629104520000|2021-08-16 09:02:00|5106.97|5106.97|5107.02|5107.02|5107.31|5107.31|5106.97|5106.97|0
1629104530000|2021-08-16 09:02:10|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|0
1629104550000|2021-08-16 09:02:30|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|0
1629104560000|2021-08-16 09:02:40|5107.16|5107.16|5105.49|5105.49|5107.16|5107.16|5105.49|5105.49|0
1629104570000|2021-08-16 09:02:50|5105.73|5105.73|5105.89|5105.89|5106.18|5106.18|5105.73|5105.73|0
1629104590000|2021-08-16 09:03:10|5106.11|5106.11|5107.43|5107.43|5107.43|5107.43|5106.11|5106.11|0
1629104600000|2021-08-16 09:03:20|5107.67|5107.67|5107.72|5107.72|5107.72|5107.72|5107.43|5107.43|0
1629104620000|2021-08-16 09:03:40|5108.01|5108.01|5106.85|5106.85|5108.01|5108.01|5106.85|5106.85|0
1629104630000|2021-08-16 09:03:50|5106.56|5106.56|5105.44|5105.44|5106.56|5106.56|5105.44|5105.44|0
1629104640000|2021-08-16 09:04:00|5105.15|5105.15|5105.44|5105.44|5105.44|5105.44|5105.15|5105.15|0
1629104660000|2021-08-16 09:04:20|5105.23|5105.23|5105.23|5105.23|5105.23|5105.23|5105.23|5105.23|0
1629104670000|2021-08-16 09:04:30|5105.44|5105.44|5105.68|5105.68|5105.68|5105.68|5105.44|5105.44|0
1629104680000|2021-08-16 09:04:40|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|0
1629104690000|2021-08-16 09:04:50|5106.03|5106.03|5106.05|5106.05|5106.05|5106.05|5106.03|5106.03|0
1629104710000|2021-08-16 09:05:10|5106.26|5106.26|5106.22|5106.22|5106.26|5106.26|5106.22|5106.22|0
1629104720000|2021-08-16 09:05:20|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|0
1629104730000|2021-08-16 09:05:30|5106.47|5106.47|5106.28|5106.28|5106.47|5106.47|5106.28|5106.28|0
1629104740000|2021-08-16 09:05:40|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.7|5105.7|0
1629104760000|2021-08-16 09:06:00|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|0
1629104780000|2021-08-16 09:06:20|5105.99|5105.99|5105.97|5105.97|5105.99|5105.99|5105.97|5105.97|0
1629104810000|2021-08-16 09:06:50|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|0
1629104820000|2021-08-16 09:07:00|5105.66|5105.66|5105.66|5105.66|5105.95|5105.95|5105.66|5105.66|0
1629104830000|2021-08-16 09:07:10|5105.08|5105.08|5103.04|5103.04|5105.08|5105.08|5102.99|5102.99|0
1629104840000|2021-08-16 09:07:20|5102.82|5102.82|5102.77|5102.77|5102.82|5102.82|5102.77|5102.77|0
1629104850000|2021-08-16 09:07:30|5102.19|5102.19|5102.19|5102.19|5102.48|5102.48|5101.61|5101.61|0
1629104870000|2021-08-16 09:07:50|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|0
1629104880000|2021-08-16 09:08:00|5102.46|5102.46|5102.17|5102.17|5102.46|5102.46|5102.17|5102.17|0
1629104890000|2021-08-16 09:08:10|5102.13|5102.13|5102.13|5102.13|5102.13|5102.13|5102.13|5102.13|0
1629104910000|2021-08-16 09:08:30|5101.7|5101.7|5101.16|5101.16|5101.7|5101.7|5101.16|5101.16|0
1629104940000|2021-08-16 09:09:00|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|0
1629104950000|2021-08-16 09:09:10|5100.66|5100.66|5098.31|5098.31|5100.66|5100.66|5098.31|5098.31|0
1629104960000|2021-08-16 09:09:20|5098.03|5098.03|5097.57|5097.57|5098.03|5098.03|5097.57|5097.57|0
1629104970000|2021-08-16 09:09:30|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|0
1629104980000|2021-08-16 09:09:40|5097.07|5097.07|5098.53|5098.53|5099.01|5099.01|5097.07|5097.07|0
1629104990000|2021-08-16 09:09:50|5098.31|5098.31|5099.73|5099.73|5100.02|5100.02|5098.31|5098.31|0
1629105000000|2021-08-16 09:10:00|5099.27|5099.27|5099.27|5099.27|5099.51|5099.51|5099.27|5099.27|0
1629105010000|2021-08-16 09:10:10|5099.56|5099.56|5099.8|5099.8|5099.8|5099.8|5099.56|5099.56|0
1629105040000|2021-08-16 09:10:40|5099.13|5099.13|5098.84|5098.84|5099.13|5099.13|5098.84|5098.84|0
1629105050000|2021-08-16 09:10:50|5099.06|5099.06|5098.84|5098.84|5099.06|5099.06|5098.84|5098.84|0
1629105060000|2021-08-16 09:11:00|5099.08|5099.08|5100.62|5100.62|5100.62|5100.62|5099.08|5099.08|0
1629105080000|2021-08-16 09:11:20|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|0
1629105090000|2021-08-16 09:11:30|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|0
1629105100000|2021-08-16 09:11:40|5102.3|5102.3|5103.12|5103.12|5103.12|5103.12|5102.3|5102.3|0
1629105110000|2021-08-16 09:11:50|5103.65|5103.65|5102.21|5102.21|5103.65|5103.65|5102.21|5102.21|0
1629105140000|2021-08-16 09:12:20|5102.78|5102.78|5102.49|5102.49|5102.78|5102.78|5102.49|5102.49|0
1629105160000|2021-08-16 09:12:40|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|0
1629105180000|2021-08-16 09:13:00|5102.09|5102.09|5101.56|5101.56|5102.09|5102.09|5101.56|5101.56|0
1629105190000|2021-08-16 09:13:10|5101.85|5101.85|5101.59|5101.59|5101.88|5101.88|5101.59|5101.59|0
1629105200000|2021-08-16 09:13:20|5102.5|5102.5|5103.29|5103.29|5103.29|5103.29|5102.5|5102.5|0
1629105230000|2021-08-16 09:13:50|5103.3|5103.3|5103.36|5103.36|5103.36|5103.36|5103.3|5103.3|0
1629105240000|2021-08-16 09:14:00|5103.07|5103.07|5101.9|5101.9|5103.07|5103.07|5101.9|5101.9|0
1629105250000|2021-08-16 09:14:10|5102.11|5102.11|5102.64|5102.64|5102.64|5102.64|5102.11|5102.11|0
1629105260000|2021-08-16 09:14:20|5102.35|5102.35|5102.06|5102.06|5102.35|5102.35|5102.06|5102.06|0
1629105280000|2021-08-16 09:14:40|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|0
1629105290000|2021-08-16 09:14:50|5101.76|5101.76|5101.28|5101.28|5101.76|5101.76|5101.28|5101.28|0
1629105300000|2021-08-16 09:15:00|5101.07|5101.07|5100.09|5100.09|5101.07|5101.07|5100.09|5100.09|0
1629105310000|2021-08-16 09:15:10|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|0
1629105330000|2021-08-16 09:15:30|5100.61|5100.61|5100.59|5100.59|5100.61|5100.61|5100.59|5100.59|0
1629105340000|2021-08-16 09:15:40|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|0
1629105350000|2021-08-16 09:15:50|5100.07|5100.07|5100.28|5100.28|5100.57|5100.57|5100.07|5100.07|0
1629105360000|2021-08-16 09:16:00|5099.85|5099.85|5099.82|5099.82|5099.85|5099.85|5099.53|5099.53|0
1629105390000|2021-08-16 09:16:30|5099.3|5099.3|5098.2|5098.2|5099.3|5099.3|5098.2|5098.2|0
1629105400000|2021-08-16 09:16:40|5098.84|5098.84|5099.3|5099.3|5099.3|5099.3|5098.84|5098.84|0
1629105410000|2021-08-16 09:16:50|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|0
1629105420000|2021-08-16 09:17:00|5098.55|5098.55|5098.34|5098.34|5098.55|5098.55|5098.34|5098.34|0
1629105430000|2021-08-16 09:17:10|5098.05|5098.05|5097.81|5097.81|5098.05|5098.05|5097.81|5097.81|0
1629105440000|2021-08-16 09:17:20|5097.52|5097.52|5096.33|5096.33|5097.52|5097.52|5096.33|5096.33|0
1629105450000|2021-08-16 09:17:30|5096.26|5096.26|5095.8|5095.8|5096.26|5096.26|5095.8|5095.8|0
1629105470000|2021-08-16 09:17:50|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|0
1629105480000|2021-08-16 09:18:00|5095.01|5095.01|5095.3|5095.3|5095.59|5095.59|5095.01|5095.01|0
1629105500000|2021-08-16 09:18:20|5095.06|5095.06|5095.35|5095.35|5095.64|5095.64|5095.06|5095.06|0
1629105510000|2021-08-16 09:18:30|5095.06|5095.06|5095.06|5095.06|5095.06|5095.06|5095.06|5095.06|0
1629105520000|2021-08-16 09:18:40|5094.24|5094.24|5094.82|5094.82|5094.82|5094.82|5094.24|5094.24|0
1629105530000|2021-08-16 09:18:50|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1629105540000|2021-08-16 09:19:00|5093.67|5093.67|5093.95|5093.95|5093.95|5093.95|5093.67|5093.67|0
1629105550000|2021-08-16 09:19:10|5094.24|5094.24|5094.48|5094.48|5094.48|5094.48|5094.24|5094.24|0
1629105560000|2021-08-16 09:19:20|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|0
1629105570000|2021-08-16 09:19:30|5093.77|5093.77|5093.48|5093.48|5093.77|5093.77|5093.48|5093.48|0
1629105590000|2021-08-16 09:19:50|5093.93|5093.93|5094.73|5094.73|5094.73|5094.73|5093.93|5093.93|0
1629105600000|2021-08-16 09:20:00|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|0
1629105610000|2021-08-16 09:20:10|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|0
1629105620000|2021-08-16 09:20:20|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|0
1629105630000|2021-08-16 09:20:30|5093.72|5093.72|5093.47|5093.47|5093.72|5093.72|5093.43|5093.43|0
1629105640000|2021-08-16 09:20:40|5093.23|5093.23|5093.47|5093.47|5093.47|5093.47|5093.23|5093.23|0
1629105650000|2021-08-16 09:20:50|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|0
1629105660000|2021-08-16 09:21:00|5093.47|5093.47|5093.47|5093.47|5093.47|5093.47|5093.47|5093.47|0
1629105670000|2021-08-16 09:21:10|5093.25|5093.25|5093.24|5093.24|5093.25|5093.25|5093.24|5093.24|0
1629105680000|2021-08-16 09:21:20|5093.2|5093.2|5092.27|5092.27|5093.2|5093.2|5092.27|5092.27|0
1629105690000|2021-08-16 09:21:30|5092.77|5092.77|5093.01|5093.01|5093.01|5093.01|5092.77|5092.77|0
1629105700000|2021-08-16 09:21:40|5093.73|5093.73|5092.51|5092.51|5093.73|5093.73|5092.51|5092.51|0
1629105710000|2021-08-16 09:21:50|5091.69|5091.69|5090.49|5090.49|5091.69|5091.69|5090.49|5090.49|0
1629105720000|2021-08-16 09:22:00|5090.45|5090.45|5089.62|5089.62|5090.45|5090.45|5089.25|5089.25|0
1629105730000|2021-08-16 09:22:10|5089.91|5089.91|5089.62|5089.62|5089.91|5089.91|5089.62|5089.62|0
1629105740000|2021-08-16 09:22:20|5090.05|5090.05|5090.13|5090.13|5090.34|5090.34|5090.05|5090.05|0
1629105750000|2021-08-16 09:22:30|5089.84|5089.84|5090.3|5090.3|5090.3|5090.3|5089.58|5089.58|0
1629105760000|2021-08-16 09:22:40|5090.87|5090.87|5091.31|5091.31|5091.31|5091.31|5090.87|5090.87|0
1629105770000|2021-08-16 09:22:50|5091.59|5091.59|5091.38|5091.38|5091.81|5091.81|5091.38|5091.38|0
1629105780000|2021-08-16 09:23:00|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|0
1629105790000|2021-08-16 09:23:10|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|0
1629105800000|2021-08-16 09:23:20|5091.37|5091.37|5091.08|5091.08|5091.37|5091.37|5091.08|5091.08|0
1629105820000|2021-08-16 09:23:40|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|0
1629105840000|2021-08-16 09:24:00|5092.23|5092.23|5092.52|5092.52|5092.52|5092.52|5092.23|5092.23|0
1629105850000|2021-08-16 09:24:10|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|0
1629105860000|2021-08-16 09:24:20|5092.75|5092.75|5093.92|5093.92|5093.92|5093.92|5092.75|5092.75|0
1629105880000|2021-08-16 09:24:40|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|0
1629105890000|2021-08-16 09:24:50|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|0
1629105900000|2021-08-16 09:25:00|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|0
1629105910000|2021-08-16 09:25:10|5092.16|5092.16|5091.39|5091.39|5092.16|5092.16|5091.39|5091.39|0
1629105920000|2021-08-16 09:25:20|5091.45|5091.45|5091.49|5091.49|5091.49|5091.49|5091.45|5091.45|0
1629105930000|2021-08-16 09:25:30|5092.21|5092.21|5090.71|5090.71|5092.21|5092.21|5090.67|5090.67|0
1629105940000|2021-08-16 09:25:40|5091|5091|5091.62|5091.62|5091.62|5091.62|5091|5091|0
1629105950000|2021-08-16 09:25:50|5092.07|5092.07|5092.66|5092.66|5092.66|5092.66|5092.07|5092.07|0
1629105980000|2021-08-16 09:26:20|5092.08|5092.08|5090.04|5090.04|5092.08|5092.08|5089.75|5089.75|0
1629105990000|2021-08-16 09:26:30|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|0
1629106010000|2021-08-16 09:26:50|5090.62|5090.62|5091.1|5091.1|5091.1|5091.1|5090.62|5090.62|0
1629106020000|2021-08-16 09:27:00|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|0
1629106030000|2021-08-16 09:27:10|5090.93|5090.93|5090.35|5090.35|5090.93|5090.93|5090.35|5090.35|0
1629106040000|2021-08-16 09:27:20|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|0
1629106060000|2021-08-16 09:27:40|5090.35|5090.35|5090.63|5090.63|5090.63|5090.63|5090.35|5090.35|0
1629106070000|2021-08-16 09:27:50|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|0
1629106080000|2021-08-16 09:28:00|5091.58|5091.58|5092.16|5092.16|5092.4|5092.4|5091.58|5091.58|0
1629106090000|2021-08-16 09:28:10|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1629106100000|2021-08-16 09:28:20|5091.85|5091.85|5091.33|5091.33|5091.85|5091.85|5091.33|5091.33|0
1629106110000|2021-08-16 09:28:30|5091.32|5091.32|5091.56|5091.56|5091.56|5091.56|5091.32|5091.32|0
1629106130000|2021-08-16 09:28:50|5092.04|5092.04|5092.62|5092.62|5092.62|5092.62|5092.04|5092.04|0
1629106160000|2021-08-16 09:29:20|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|0
1629106180000|2021-08-16 09:29:40|5093.15|5093.15|5093.43|5093.43|5093.43|5093.43|5092.86|5092.86|0
1629106190000|2021-08-16 09:29:50|5093.67|5093.67|5093.96|5093.96|5093.96|5093.96|5093.67|5093.67|0
1629106200000|2021-08-16 09:30:00|5094.25|5094.25|5096.19|5096.19|5096.2|5096.2|5094.19|5094.19|0
1629106210000|2021-08-16 09:30:10|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|0
1629106230000|2021-08-16 09:30:30|5097.59|5097.59|5098.02|5098.02|5098.02|5098.02|5097.59|5097.59|0
1629106250000|2021-08-16 09:30:50|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|0
1629106270000|2021-08-16 09:31:10|5099.41|5099.41|5100.37|5100.37|5100.37|5100.37|5099.41|5099.41|0
1629106280000|2021-08-16 09:31:20|5100.41|5100.41|5100.12|5100.12|5100.7|5100.7|5100.12|5100.12|0
1629106290000|2021-08-16 09:31:30|5100.7|5100.7|5101.51|5101.51|5101.51|5101.51|5100.7|5100.7|0
1629106300000|2021-08-16 09:31:40|5101.94|5101.94|5101.26|5101.26|5101.94|5101.94|5101.22|5101.22|0
1629106310000|2021-08-16 09:31:50|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|0
1629106320000|2021-08-16 09:32:00|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1629106330000|2021-08-16 09:32:10|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|0
1629106350000|2021-08-16 09:32:30|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1629106360000|2021-08-16 09:32:40|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|5101.26|5101.26|0
1629106370000|2021-08-16 09:32:50|5101.26|5101.26|5100.78|5100.78|5101.26|5101.26|5100.78|5100.78|0
1629106380000|2021-08-16 09:33:00|5101.07|5101.07|5101.76|5101.76|5101.76|5101.76|5101.07|5101.07|0
1629106390000|2021-08-16 09:33:10|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|0
1629106400000|2021-08-16 09:33:20|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1629106410000|2021-08-16 09:33:30|5100.96|5100.96|5101.82|5101.82|5101.82|5101.82|5100.96|5100.96|0
1629106420000|2021-08-16 09:33:40|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1629106430000|2021-08-16 09:33:50|5102.01|5102.01|5102.73|5102.73|5102.73|5102.73|5102.01|5102.01|0
1629106440000|2021-08-16 09:34:00|5103.16|5103.16|5104.17|5104.17|5104.17|5104.17|5103.16|5103.16|0
1629106470000|2021-08-16 09:34:30|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|0
1629106480000|2021-08-16 09:34:40|5104.89|5104.89|5104.96|5104.96|5104.96|5104.96|5104.24|5104.24|0
1629106490000|2021-08-16 09:34:50|5105.18|5105.18|5105.25|5105.25|5105.47|5105.47|5105.18|5105.18|0
1629106500000|2021-08-16 09:35:00|5105.54|5105.54|5105.75|5105.75|5105.78|5105.78|5105.54|5105.54|0
1629106510000|2021-08-16 09:35:10|5104.72|5104.72|5105.73|5105.73|5105.73|5105.73|5104.72|5104.72|0
1629106520000|2021-08-16 09:35:20|5105.44|5105.44|5103.23|5103.23|5105.44|5105.44|5103.23|5103.23|0
1629106530000|2021-08-16 09:35:30|5102.99|5102.99|5102.03|5102.03|5102.99|5102.99|5102.03|5102.03|0
1629106540000|2021-08-16 09:35:40|5101.75|5101.75|5101.74|5101.74|5101.75|5101.75|5101.74|5101.74|0
1629106550000|2021-08-16 09:35:50|5101.5|5101.5|5100.63|5100.63|5101.5|5101.5|5100.34|5100.34|0
1629106560000|2021-08-16 09:36:00|5100.64|5100.64|5100.91|5100.91|5101.13|5101.13|5100.64|5100.64|0
1629106570000|2021-08-16 09:36:10|5101.2|5101.2|5101.2|5101.2|5101.2|5101.2|5101.2|5101.2|0
1629106580000|2021-08-16 09:36:20|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|0
1629106590000|2021-08-16 09:36:30|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1629106610000|2021-08-16 09:36:50|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|0
1629106620000|2021-08-16 09:37:00|5101.92|5101.92|5102.14|5102.14|5102.14|5102.14|5101.92|5101.92|0
1629106630000|2021-08-16 09:37:10|5101.71|5101.71|5101.49|5101.49|5101.71|5101.71|5101.47|5101.47|0
1629106660000|2021-08-16 09:37:40|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1629106670000|2021-08-16 09:37:50|5101.49|5101.49|5099.84|5099.84|5102.4|5102.4|5099.84|5099.84|0
1629106690000|2021-08-16 09:38:10|5099.55|5099.55|5099.6|5099.6|5099.84|5099.84|5099.55|5099.55|0
1629106700000|2021-08-16 09:38:20|5099.31|5099.31|5099.23|5099.23|5099.31|5099.31|5099.23|5099.23|0
1629106710000|2021-08-16 09:38:30|5099|5099|5099.74|5099.74|5099.74|5099.74|5098.8|5098.8|0
1629106720000|2021-08-16 09:38:40|5099.95|5099.95|5100.43|5100.43|5100.43|5100.43|5099.95|5099.95|0
1629106730000|2021-08-16 09:38:50|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|0
1629106740000|2021-08-16 09:39:00|5099.9|5099.9|5098.73|5098.73|5099.9|5099.9|5098.73|5098.73|0
1629106750000|2021-08-16 09:39:10|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|0
1629106760000|2021-08-16 09:39:20|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|0
1629106780000|2021-08-16 09:39:40|5097.96|5097.96|5097.67|5097.67|5097.96|5097.96|5097.38|5097.38|0
1629106790000|2021-08-16 09:39:50|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|0
1629106800000|2021-08-16 09:40:00|5097.38|5097.38|5098.41|5098.41|5098.41|5098.41|5097.38|5097.38|0
1629106820000|2021-08-16 09:40:20|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|0
1629106830000|2021-08-16 09:40:30|5098.92|5098.92|5100.45|5100.45|5100.45|5100.45|5098.92|5098.92|0
1629106840000|2021-08-16 09:40:40|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|0
1629106850000|2021-08-16 09:40:50|5100.45|5100.45|5100.45|5100.45|5100.45|5100.45|5100.45|5100.45|0
1629106880000|2021-08-16 09:41:20|5101.09|5101.09|5101.33|5101.33|5101.33|5101.33|5101.09|5101.09|0
1629106890000|2021-08-16 09:41:30|5101.91|5101.91|5102.13|5102.13|5102.13|5102.13|5101.91|5101.91|0
1629106900000|2021-08-16 09:41:40|5101.62|5101.62|5101.91|5101.91|5101.91|5101.91|5101.62|5101.62|0
1629106910000|2021-08-16 09:41:50|5102.2|5102.2|5102.42|5102.42|5102.42|5102.42|5102.2|5102.2|0
1629106920000|2021-08-16 09:42:00|5102.7|5102.7|5103.42|5103.42|5103.42|5103.42|5102.7|5102.7|0
1629106930000|2021-08-16 09:42:10|5104.07|5104.07|5103.03|5103.03|5104.07|5104.07|5103.03|5103.03|0
1629106940000|2021-08-16 09:42:20|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|0
1629106950000|2021-08-16 09:42:30|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|0
1629106960000|2021-08-16 09:42:40|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|0
1629106990000|2021-08-16 09:43:10|5103.11|5103.11|5102.87|5102.87|5103.11|5103.11|5102.87|5102.87|0
1629107000000|2021-08-16 09:43:20|5102.86|5102.86|5103.1|5103.1|5103.1|5103.1|5102.86|5102.86|0
1629107010000|2021-08-16 09:43:30|5103.12|5103.12|5103.41|5103.41|5103.41|5103.41|5103.12|5103.12|0
1629107050000|2021-08-16 09:44:10|5103.98|5103.98|5103.98|5103.98|5103.98|5103.98|5103.98|5103.98|0
1629107060000|2021-08-16 09:44:20|5103.75|5103.75|5103.46|5103.46|5103.75|5103.75|5103.46|5103.46|0
1629107070000|2021-08-16 09:44:30|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|5103.17|0
1629107090000|2021-08-16 09:44:50|5102.43|5102.43|5102.43|5102.43|5102.43|5102.43|5102.43|5102.43|0
1629107100000|2021-08-16 09:45:00|5102.71|5102.71|5102.71|5102.71|5102.71|5102.71|5102.71|5102.71|0
1629107110000|2021-08-16 09:45:10|5102.7|5102.7|5102.69|5102.69|5102.7|5102.7|5102.69|5102.69|0
1629107120000|2021-08-16 09:45:20|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|0
1629107130000|2021-08-16 09:45:30|5102.69|5102.69|5103.01|5103.01|5103.44|5103.44|5102.3|5102.3|0
1629107150000|2021-08-16 09:45:50|5102.77|5102.77|5103.28|5103.28|5103.28|5103.28|5102.77|5102.77|0
1629107160000|2021-08-16 09:46:00|5103.29|5103.29|5104.53|5104.53|5104.53|5104.53|5103.29|5103.29|0
1629107170000|2021-08-16 09:46:10|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|0
1629107180000|2021-08-16 09:46:20|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|0
1629107190000|2021-08-16 09:46:30|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|0
1629107200000|2021-08-16 09:46:40|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|0
1629107210000|2021-08-16 09:46:50|5103.87|5103.87|5103.85|5103.85|5103.87|5103.87|5103.85|5103.85|0
1629107220000|2021-08-16 09:47:00|5102.08|5102.08|5101.5|5101.5|5102.08|5102.08|5101.5|5101.5|0
1629107240000|2021-08-16 09:47:20|5101.01|5101.01|5101|5101|5101.01|5101.01|5101|5101|0
1629107270000|2021-08-16 09:47:50|5100.71|5100.71|5100.55|5100.55|5100.71|5100.71|5100.47|5100.47|0
1629107290000|2021-08-16 09:48:10|5100.26|5100.26|5100.31|5100.31|5100.31|5100.31|5100.02|5100.02|0
1629107300000|2021-08-16 09:48:20|5100.02|5100.02|5100.02|5100.02|5100.02|5100.02|5100.02|5100.02|0
1629107310000|2021-08-16 09:48:30|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|5099.73|0
1629107320000|2021-08-16 09:48:40|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|0
1629107350000|2021-08-16 09:49:10|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|0
1629107370000|2021-08-16 09:49:30|5100.28|5100.28|5100.57|5100.57|5100.57|5100.57|5100.28|5100.28|0
1629107380000|2021-08-16 09:49:40|5099.35|5099.35|5098.37|5098.37|5099.35|5099.35|5098.37|5098.37|0
1629107390000|2021-08-16 09:49:50|5098.15|5098.15|5098.11|5098.11|5098.15|5098.15|5097.94|5097.94|0
1629107400000|2021-08-16 09:50:00|5098.12|5098.12|5097.84|5097.84|5098.12|5098.12|5097.84|5097.84|0
1629107410000|2021-08-16 09:50:10|5098.13|5098.13|5098.6|5098.6|5098.6|5098.6|5098.13|5098.13|0
1629107430000|2021-08-16 09:50:30|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|0
1629107440000|2021-08-16 09:50:40|5098.65|5098.65|5098.44|5098.44|5098.65|5098.65|5098.44|5098.44|0
1629107450000|2021-08-16 09:50:50|5098.22|5098.22|5097.98|5097.98|5098.22|5098.22|5097.98|5097.98|0
1629107460000|2021-08-16 09:51:00|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|0
1629107470000|2021-08-16 09:51:10|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|0
1629107480000|2021-08-16 09:51:20|5099.16|5099.16|5100.1|5100.1|5100.1|5100.1|5099.16|5099.16|0
1629107490000|2021-08-16 09:51:30|5100.12|5100.12|5099.51|5099.51|5100.37|5100.37|5099.51|5099.51|0
1629107500000|2021-08-16 09:51:40|5099.72|5099.72|5099.11|5099.11|5099.72|5099.72|5099.11|5099.11|0
1629107530000|2021-08-16 09:52:10|5098.88|5098.88|5098.88|5098.88|5098.88|5098.88|5098.88|5098.88|0
1629107540000|2021-08-16 09:52:20|5098.42|5098.42|5098.42|5098.42|5098.42|5098.42|5098.42|5098.42|0
1629107550000|2021-08-16 09:52:30|5098.18|5098.18|5097.68|5097.68|5098.18|5098.18|5097.68|5097.68|0
1629107560000|2021-08-16 09:52:40|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|0
1629107590000|2021-08-16 09:53:10|5097.68|5097.68|5097.97|5097.97|5097.97|5097.97|5097.68|5097.68|0
1629107600000|2021-08-16 09:53:20|5098|5098|5098.77|5098.77|5098.77|5098.77|5098|5098|0
1629107610000|2021-08-16 09:53:30|5099.63|5099.63|5099.2|5099.2|5099.84|5099.84|5099.2|5099.2|0
1629107620000|2021-08-16 09:53:40|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|0
1629107670000|2021-08-16 09:54:30|5100.05|5100.05|5100.05|5100.05|5100.05|5100.05|5100.05|5100.05|0
1629107680000|2021-08-16 09:54:40|5099.81|5099.81|5099.81|5099.81|5099.81|5099.81|5099.81|5099.81|0
1629107700000|2021-08-16 09:55:00|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|0
1629107710000|2021-08-16 09:55:10|5100.48|5100.48|5100.48|5100.48|5100.48|5100.48|5100.48|5100.48|0
1629107720000|2021-08-16 09:55:20|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|0
1629107760000|2021-08-16 09:56:00|5102.17|5102.17|5103.15|5103.15|5103.15|5103.15|5102.17|5102.17|0
1629107770000|2021-08-16 09:56:10|5102.86|5102.86|5101.13|5101.13|5102.86|5102.86|5101.13|5101.13|0
1629107780000|2021-08-16 09:56:20|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|0
1629107820000|2021-08-16 09:57:00|5100.23|5100.23|5100.23|5100.23|5100.8|5100.8|5100.23|5100.23|0
1629107830000|2021-08-16 09:57:10|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|0
1629107840000|2021-08-16 09:57:20|5099.65|5099.65|5096.84|5096.84|5099.65|5099.65|5096.84|5096.84|0
1629107850000|2021-08-16 09:57:30|5096.38|5096.38|5096.57|5096.57|5096.81|5096.81|5096.38|5096.38|0
1629107880000|2021-08-16 09:58:00|5095.99|5095.99|5095.95|5095.95|5095.99|5095.99|5095.95|5095.95|0
1629107900000|2021-08-16 09:58:20|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|0
1629107910000|2021-08-16 09:58:30|5096.22|5096.22|5095.93|5095.93|5096.22|5096.22|5095.93|5095.93|0
1629107930000|2021-08-16 09:58:50|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|0
1629107940000|2021-08-16 09:59:00|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|0
1629107950000|2021-08-16 09:59:10|5095|5095|5095|5095|5095|5095|5095|5095|0
1629107960000|2021-08-16 09:59:20|5093.52|5093.52|5092.88|5092.88|5093.52|5093.52|5092.87|5092.87|0
1629107980000|2021-08-16 09:59:40|5092.65|5092.65|5091.84|5091.84|5092.65|5092.65|5091.84|5091.84|0
1629107990000|2021-08-16 09:59:50|5091.82|5091.82|5091.53|5091.53|5091.82|5091.82|5091.53|5091.53|0
1629108000000|2021-08-16 10:00:00|5091.55|5091.55|5091.55|5091.55|5091.55|5091.55|5091.55|5091.55|0
1629108010000|2021-08-16 10:00:10|5091.52|5091.52|5091.52|5091.52|5091.52|5091.52|5091.52|5091.52|0
1629108020000|2021-08-16 10:00:20|5091.95|5091.95|5092.24|5092.24|5092.24|5092.24|5091.95|5091.95|0
1629108030000|2021-08-16 10:00:30|5092.53|5092.53|5092.8|5092.8|5092.8|5092.8|5092.51|5092.51|0
1629108050000|2021-08-16 10:00:50|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1629108060000|2021-08-16 10:01:00|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1629108070000|2021-08-16 10:01:10|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|0
1629108080000|2021-08-16 10:01:20|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1629108100000|2021-08-16 10:01:40|5093.61|5093.61|5094.14|5094.14|5094.14|5094.14|5093.61|5093.61|0
1629108110000|2021-08-16 10:01:50|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|0
1629108120000|2021-08-16 10:02:00|5094.66|5094.66|5095.55|5095.55|5095.55|5095.55|5094.66|5094.66|0
1629108150000|2021-08-16 10:02:30|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|0
1629108160000|2021-08-16 10:02:40|5094.18|5094.18|5094.18|5094.18|5094.18|5094.18|5094.18|5094.18|0
1629108180000|2021-08-16 10:03:00|5095.33|5095.33|5095.31|5095.31|5095.33|5095.33|5095.31|5095.31|0
1629108230000|2021-08-16 10:03:50|5095.02|5095.02|5094.02|5094.02|5095.02|5095.02|5094|5094|0
1629108240000|2021-08-16 10:04:00|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|0
1629108260000|2021-08-16 10:04:20|5094.84|5094.84|5093.57|5093.57|5094.84|5094.84|5093.57|5093.57|0
1629108270000|2021-08-16 10:04:30|5093.55|5093.55|5092.61|5092.61|5093.55|5093.55|5092.61|5092.61|0
1629108280000|2021-08-16 10:04:40|5092.59|5092.59|5091.53|5091.53|5092.59|5092.59|5091.53|5091.53|0
1629108290000|2021-08-16 10:04:50|5091.24|5091.24|5090.27|5090.27|5091.24|5091.24|5090.05|5090.05|0
1629108300000|2021-08-16 10:05:00|5089.69|5089.69|5088.95|5088.95|5089.69|5089.69|5088.95|5088.95|0
1629108310000|2021-08-16 10:05:10|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|0
1629108320000|2021-08-16 10:05:20|5089.22|5089.22|5088.71|5088.71|5089.22|5089.22|5088.71|5088.71|0
1629108330000|2021-08-16 10:05:30|5088.14|5088.14|5087.19|5087.19|5088.14|5088.14|5087.19|5087.19|0
1629108340000|2021-08-16 10:05:40|5086.61|5086.61|5086.53|5086.53|5086.61|5086.61|5085.73|5085.73|0
1629108360000|2021-08-16 10:06:00|5087.25|5087.25|5087.01|5087.01|5087.49|5087.49|5087.01|5087.01|0
1629108370000|2021-08-16 10:06:10|5087.03|5087.03|5087.29|5087.29|5087.29|5087.29|5087.03|5087.03|0
1629108380000|2021-08-16 10:06:20|5087.27|5087.27|5088.3|5088.3|5088.3|5088.3|5087.27|5087.27|0
1629108400000|2021-08-16 10:06:40|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|0
1629108410000|2021-08-16 10:06:50|5088.08|5088.08|5088.79|5088.79|5088.79|5088.79|5088.06|5088.06|0
1629108420000|2021-08-16 10:07:00|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|0
1629108430000|2021-08-16 10:07:10|5089.13|5089.13|5088.84|5088.84|5089.13|5089.13|5088.84|5088.84|0
1629108480000|2021-08-16 10:08:00|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|0
1629108490000|2021-08-16 10:08:10|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1629108510000|2021-08-16 10:08:30|5088.63|5088.63|5089.32|5089.32|5089.32|5089.32|5088.63|5088.63|0
1629108520000|2021-08-16 10:08:40|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|0
1629108530000|2021-08-16 10:08:50|5089.39|5089.39|5089.38|5089.38|5089.43|5089.43|5089.38|5089.38|0
1629108540000|2021-08-16 10:09:00|5089.44|5089.44|5089.15|5089.15|5089.44|5089.44|5089.13|5089.13|0
1629108550000|2021-08-16 10:09:10|5089.18|5089.18|5089.2|5089.2|5089.2|5089.2|5089.18|5089.18|0
1629108560000|2021-08-16 10:09:20|5089.22|5089.22|5089.24|5089.24|5089.24|5089.24|5089.22|5089.22|0
1629108570000|2021-08-16 10:09:30|5089.22|5089.22|5089.13|5089.13|5089.22|5089.22|5089.13|5089.13|0
1629108580000|2021-08-16 10:09:40|5089.11|5089.11|5089.29|5089.29|5089.29|5089.29|5088.82|5088.82|0
1629108590000|2021-08-16 10:09:50|5089.58|5089.58|5089.58|5089.58|5089.58|5089.58|5089.58|5089.58|0
1629108600000|2021-08-16 10:10:00|5089.37|5089.37|5088.91|5088.91|5089.37|5089.37|5088.84|5088.84|0
1629108610000|2021-08-16 10:10:10|5089.13|5089.13|5089.13|5089.13|5089.13|5089.13|5089.13|5089.13|0
1629108620000|2021-08-16 10:10:20|5088.84|5088.84|5088.92|5088.92|5088.92|5088.92|5088.84|5088.84|0
1629108630000|2021-08-16 10:10:30|5088.94|5088.94|5086.46|5086.46|5088.94|5088.94|5086.42|5086.42|0
1629108640000|2021-08-16 10:10:40|5086.44|5086.44|5086.46|5086.46|5086.46|5086.46|5086.44|5086.44|0
1629108650000|2021-08-16 10:10:50|5085.93|5085.93|5085.7|5085.7|5086.15|5086.15|5085.43|5085.43|0
1629108660000|2021-08-16 10:11:00|5085.47|5085.47|5083.76|5083.76|5085.47|5085.47|5083.76|5083.76|0
1629108670000|2021-08-16 10:11:10|5083.98|5083.98|5085.22|5085.22|5085.63|5085.63|5083.4|5083.4|0
1629108680000|2021-08-16 10:11:20|5085.51|5085.51|5083.46|5083.46|5085.51|5085.51|5083.46|5083.46|0
1629108690000|2021-08-16 10:11:30|5083.74|5083.74|5083.63|5083.63|5083.74|5083.74|5083.62|5083.62|0
1629108700000|2021-08-16 10:11:40|5083.65|5083.65|5083.18|5083.18|5083.65|5083.65|5082.38|5082.38|0
1629108710000|2021-08-16 10:11:50|5083.19|5083.19|5083.43|5083.43|5083.43|5083.43|5082.89|5082.89|0
1629108720000|2021-08-16 10:12:00|5083.41|5083.41|5085.31|5085.31|5085.31|5085.31|5083.37|5083.37|0
1629108740000|2021-08-16 10:12:20|5085.02|5085.02|5084.78|5084.78|5085.02|5085.02|5084.78|5084.78|0
1629108750000|2021-08-16 10:12:30|5084.49|5084.49|5082.65|5082.65|5084.49|5084.49|5082.65|5082.65|0
1629108760000|2021-08-16 10:12:40|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|0
1629108780000|2021-08-16 10:13:00|5082.2|5082.2|5083.22|5083.22|5083.22|5083.22|5081.62|5081.62|0
1629108790000|2021-08-16 10:13:10|5083.2|5083.2|5083.49|5083.49|5083.49|5083.49|5083.2|5083.2|0
1629108800000|2021-08-16 10:13:20|5084.14|5084.14|5084.71|5084.71|5084.71|5084.71|5084.14|5084.14|0
1629108810000|2021-08-16 10:13:30|5084.75|5084.75|5085.18|5085.18|5085.18|5085.18|5084.75|5084.75|0
1629108820000|2021-08-16 10:13:40|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|0
1629108840000|2021-08-16 10:14:00|5085.18|5085.18|5085.58|5085.58|5085.58|5085.58|5085.12|5085.12|0
1629108850000|2021-08-16 10:14:10|5085.59|5085.59|5084.97|5084.97|5085.59|5085.59|5084.95|5084.95|0
1629108860000|2021-08-16 10:14:20|5084.93|5084.93|5085.14|5085.14|5085.14|5085.14|5084.93|5084.93|0
1629108870000|2021-08-16 10:14:30|5085.2|5085.2|5085.22|5085.22|5085.22|5085.22|5085.2|5085.2|0
1629108880000|2021-08-16 10:14:40|5085.2|5085.2|5084.39|5084.39|5085.2|5085.2|5084.39|5084.39|0
1629108890000|2021-08-16 10:14:50|5084.1|5084.1|5083.36|5083.36|5084.1|5084.1|5083.36|5083.36|0
1629108900000|2021-08-16 10:15:00|5083.15|5083.15|5084.71|5084.71|5084.71|5084.71|5083.15|5083.15|0
1629108910000|2021-08-16 10:15:10|5084.42|5084.42|5084.06|5084.06|5084.42|5084.42|5083.77|5083.77|0
1629108920000|2021-08-16 10:15:20|5084.92|5084.92|5085.04|5085.04|5085.04|5085.04|5084.35|5084.35|0
1629108940000|2021-08-16 10:15:40|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|0
1629108950000|2021-08-16 10:15:50|5084.85|5084.85|5085.38|5085.38|5085.59|5085.59|5084.85|5084.85|0
1629108960000|2021-08-16 10:16:00|5085.67|5085.67|5086.36|5086.36|5086.36|5086.36|5085.67|5085.67|0
1629108980000|2021-08-16 10:16:20|5086.07|5086.07|5085.18|5085.18|5086.07|5086.07|5085.16|5085.16|0
1629108990000|2021-08-16 10:16:30|5084.89|5084.89|5083.85|5083.85|5084.89|5084.89|5083.85|5083.85|0
1629109000000|2021-08-16 10:16:40|5083.91|5083.91|5083.69|5083.69|5083.91|5083.91|5083.69|5083.69|0
1629109010000|2021-08-16 10:16:50|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|0
1629109020000|2021-08-16 10:17:00|5083.44|5083.44|5082.65|5082.65|5083.44|5083.44|5082.65|5082.65|0
1629109030000|2021-08-16 10:17:10|5082.17|5082.17|5081.45|5081.45|5082.17|5082.17|5081.45|5081.45|0
1629109040000|2021-08-16 10:17:20|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|0
1629109050000|2021-08-16 10:17:30|5080.95|5080.95|5081.67|5081.67|5081.67|5081.67|5080.95|5080.95|0
1629109060000|2021-08-16 10:17:40|5081.96|5081.96|5080.63|5080.63|5081.96|5081.96|5080.63|5080.63|0
1629109070000|2021-08-16 10:17:50|5080.65|5080.65|5082.85|5082.85|5082.85|5082.85|5080.65|5080.65|0
1629109080000|2021-08-16 10:18:00|5082.56|5082.56|5083.52|5083.52|5083.52|5083.52|5082.14|5082.14|0
1629109090000|2021-08-16 10:18:10|5083.95|5083.95|5085.44|5085.44|5085.44|5085.44|5083.95|5083.95|0
1629109100000|2021-08-16 10:18:20|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|0
1629109110000|2021-08-16 10:18:30|5085.46|5085.46|5085.94|5085.94|5085.94|5085.94|5085.46|5085.46|0
1629109120000|2021-08-16 10:18:40|5085.46|5085.46|5084.96|5084.96|5085.46|5085.46|5084.43|5084.43|0
1629109130000|2021-08-16 10:18:50|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|0
1629109140000|2021-08-16 10:19:00|5084.94|5084.94|5084.7|5084.7|5084.94|5084.94|5084.7|5084.7|0
1629109150000|2021-08-16 10:19:10|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|0
1629109160000|2021-08-16 10:19:20|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|0
1629109170000|2021-08-16 10:19:30|5085.83|5085.83|5085.77|5085.77|5085.83|5085.83|5085.77|5085.77|0
1629109180000|2021-08-16 10:19:40|5085.79|5085.79|5086.53|5086.53|5086.53|5086.53|5085.79|5085.79|0
1629109190000|2021-08-16 10:19:50|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|0
1629109210000|2021-08-16 10:20:10|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|0
1629109220000|2021-08-16 10:20:20|5087.25|5087.25|5087.24|5087.24|5087.25|5087.25|5087.24|5087.24|0
1629109230000|2021-08-16 10:20:30|5087.82|5087.82|5088.51|5088.51|5088.51|5088.51|5087.82|5087.82|0
1629109250000|2021-08-16 10:20:50|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|0
1629109260000|2021-08-16 10:21:00|5087.27|5087.27|5086.55|5086.55|5087.27|5087.27|5086.55|5086.55|0
1629109270000|2021-08-16 10:21:10|5086.76|5086.76|5086.26|5086.26|5086.76|5086.76|5086.26|5086.26|0
1629109280000|2021-08-16 10:21:20|5085.81|5085.81|5087.22|5087.22|5087.22|5087.22|5085.81|5085.81|0
1629109310000|2021-08-16 10:21:50|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|0
1629109320000|2021-08-16 10:22:00|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|0
1629109330000|2021-08-16 10:22:10|5088.08|5088.08|5088.52|5088.52|5088.52|5088.52|5088.08|5088.08|0
1629109340000|2021-08-16 10:22:20|5088.75|5088.75|5088.47|5088.47|5088.75|5088.75|5088.47|5088.47|0
1629109350000|2021-08-16 10:22:30|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|0
1629109360000|2021-08-16 10:22:40|5087.89|5087.89|5086.66|5086.66|5087.89|5087.89|5086.66|5086.66|0
1629109370000|2021-08-16 10:22:50|5086.65|5086.65|5083.79|5083.79|5086.65|5086.65|5083.79|5083.79|0
1629109380000|2021-08-16 10:23:00|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.52|5083.52|0
1629109390000|2021-08-16 10:23:10|5083.57|5083.57|5082.39|5082.39|5083.57|5083.57|5082.39|5082.39|0
1629109400000|2021-08-16 10:23:20|5081.73|5081.73|5081.74|5081.74|5081.74|5081.74|5081.73|5081.73|0
1629109410000|2021-08-16 10:23:30|5081.72|5081.72|5081.95|5081.95|5081.95|5081.95|5081.72|5081.72|0
1629109420000|2021-08-16 10:23:40|5081.97|5081.97|5081.68|5081.68|5081.97|5081.97|5081.68|5081.68|0
1629109440000|2021-08-16 10:24:00|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|0
1629109450000|2021-08-16 10:24:10|5080.95|5080.95|5082|5082|5082|5082|5080.95|5080.95|0
1629109460000|2021-08-16 10:24:20|5082.88|5082.88|5084.1|5084.1|5084.1|5084.1|5082.88|5082.88|0
1629109470000|2021-08-16 10:24:30|5084.39|5084.39|5085.37|5085.37|5085.37|5085.37|5084.39|5084.39|0
1629109480000|2021-08-16 10:24:40|5085.36|5085.36|5085.4|5085.4|5085.4|5085.4|5085.36|5085.36|0
1629109490000|2021-08-16 10:24:50|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|0
1629109500000|2021-08-16 10:25:00|5085.4|5085.4|5084.94|5084.94|5085.4|5085.4|5084.94|5084.94|0
1629109510000|2021-08-16 10:25:10|5085.16|5085.16|5085.41|5085.41|5085.41|5085.41|5084.84|5084.84|0
1629109520000|2021-08-16 10:25:20|5085.46|5085.46|5086.66|5086.66|5086.66|5086.66|5085.46|5085.46|0
1629109530000|2021-08-16 10:25:30|5086.42|5086.42|5085.99|5085.99|5086.42|5086.42|5085.99|5085.99|0
1629109540000|2021-08-16 10:25:40|5085.75|5085.75|5085.24|5085.24|5085.75|5085.75|5085.24|5085.24|0
1629109560000|2021-08-16 10:26:00|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|0
1629109590000|2021-08-16 10:26:30|5085.24|5085.24|5084.67|5084.67|5085.24|5085.24|5084.67|5084.67|0
1629109600000|2021-08-16 10:26:40|5084.38|5084.38|5084.38|5084.38|5084.38|5084.38|5084.38|5084.38|0
1629109610000|2021-08-16 10:26:50|5084.6|5084.6|5084.94|5084.94|5084.94|5084.94|5084.6|5084.6|0
1629109620000|2021-08-16 10:27:00|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|0
1629109630000|2021-08-16 10:27:10|5085.46|5085.46|5085.45|5085.45|5085.46|5085.46|5085.45|5085.45|0
1629109640000|2021-08-16 10:27:20|5084.87|5084.87|5083.94|5083.94|5084.87|5084.87|5083.73|5083.73|0
1629109660000|2021-08-16 10:27:40|5084.37|5084.37|5084.85|5084.85|5084.85|5084.85|5084.37|5084.37|0
1629109670000|2021-08-16 10:27:50|5085.09|5085.09|5084.85|5084.85|5085.09|5085.09|5084.85|5084.85|0
1629109680000|2021-08-16 10:28:00|5085.09|5085.09|5086.01|5086.01|5086.01|5086.01|5085.09|5085.09|0
1629109690000|2021-08-16 10:28:10|5085.44|5085.44|5085.22|5085.22|5085.44|5085.44|5085.22|5085.22|0
1629109700000|2021-08-16 10:28:20|5084.93|5084.93|5084.95|5084.95|5084.95|5084.95|5084.93|5084.93|0
1629109710000|2021-08-16 10:28:30|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|0
1629109730000|2021-08-16 10:28:50|5084.95|5084.95|5084.71|5084.71|5085.18|5085.18|5084.42|5084.42|0
1629109740000|2021-08-16 10:29:00|5084.95|5084.95|5085.23|5085.23|5085.23|5085.23|5084.95|5084.95|0
1629109750000|2021-08-16 10:29:10|5084.95|5084.95|5085.47|5085.47|5085.47|5085.47|5084.93|5084.93|0
1629109770000|2021-08-16 10:29:30|5085.23|5085.23|5086.64|5086.64|5086.64|5086.64|5085.23|5085.23|0
1629109780000|2021-08-16 10:29:40|5086.21|5086.21|5085.97|5085.97|5086.21|5086.21|5085.97|5085.97|0
1629109790000|2021-08-16 10:29:50|5086.19|5086.19|5086.66|5086.66|5086.66|5086.66|5086.19|5086.19|0
1629109800000|2021-08-16 10:30:00|5087.24|5087.24|5087.03|5087.03|5087.25|5087.25|5087|5087|0
1629109810000|2021-08-16 10:30:10|5087.47|5087.47|5087.48|5087.48|5087.48|5087.48|5087.47|5087.47|0
1629109830000|2021-08-16 10:30:30|5087.77|5087.77|5087.75|5087.75|5087.77|5087.77|5087.75|5087.75|0
1629109840000|2021-08-16 10:30:40|5087.01|5087.01|5086.06|5086.06|5087.01|5087.01|5086.06|5086.06|0
1629109850000|2021-08-16 10:30:50|5086.02|5086.02|5086.31|5086.31|5086.31|5086.31|5086.02|5086.02|0
1629109860000|2021-08-16 10:31:00|5086.95|5086.95|5087.67|5087.67|5087.67|5087.67|5086.95|5086.95|0
1629109870000|2021-08-16 10:31:10|5088.68|5088.68|5088.95|5088.95|5088.95|5088.95|5088.65|5088.65|0
1629109880000|2021-08-16 10:31:20|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|0
1629109890000|2021-08-16 10:31:30|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|0
1629109920000|2021-08-16 10:32:00|5088.66|5088.66|5088.37|5088.37|5088.66|5088.66|5088.37|5088.37|0
1629109930000|2021-08-16 10:32:10|5087.49|5087.49|5087.25|5087.25|5087.49|5087.49|5087.25|5087.25|0
1629109940000|2021-08-16 10:32:20|5088.16|5088.16|5088.45|5088.45|5088.45|5088.45|5088.16|5088.16|0
1629109960000|2021-08-16 10:32:40|5088.16|5088.16|5088.45|5088.45|5088.45|5088.45|5088.16|5088.16|0
1629109970000|2021-08-16 10:32:50|5088.69|5088.69|5088.69|5088.69|5088.69|5088.69|5088.69|5088.69|0
1629109980000|2021-08-16 10:33:00|5088.68|5088.68|5090.01|5090.01|5090.01|5090.01|5088.68|5088.68|0
1629109990000|2021-08-16 10:33:10|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|0
1629110000000|2021-08-16 10:33:20|5090.06|5090.06|5090.55|5090.55|5090.55|5090.55|5090.06|5090.06|0
1629110010000|2021-08-16 10:33:30|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|0
1629110020000|2021-08-16 10:33:40|5090.36|5090.36|5090.16|5090.16|5090.36|5090.36|5090.14|5090.14|0
1629110030000|2021-08-16 10:33:50|5090.8|5090.8|5090.61|5090.61|5091.33|5091.33|5090.61|5090.61|0
1629110080000|2021-08-16 10:34:40|5090.13|5090.13|5090.36|5090.36|5090.37|5090.37|5090.13|5090.13|0
1629110090000|2021-08-16 10:34:50|5090.12|5090.12|5090.65|5090.65|5090.65|5090.65|5090.12|5090.12|0
1629110100000|2021-08-16 10:35:00|5090.19|5090.19|5090.18|5090.18|5090.19|5090.19|5090.18|5090.18|0
1629110110000|2021-08-16 10:35:10|5089.89|5089.89|5090.47|5090.47|5090.47|5090.47|5089.89|5089.89|0
1629110120000|2021-08-16 10:35:20|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|0
1629110130000|2021-08-16 10:35:30|5089.41|5089.41|5089.87|5089.87|5090.11|5090.11|5089.41|5089.41|0
1629110150000|2021-08-16 10:35:50|5089.41|5089.41|5088.26|5088.26|5089.41|5089.41|5088.26|5088.26|0
1629110160000|2021-08-16 10:36:00|5088.24|5088.24|5088.38|5088.38|5088.44|5088.44|5087.72|5087.72|0
1629110180000|2021-08-16 10:36:20|5088.17|5088.17|5087.74|5087.74|5088.17|5088.17|5087.74|5087.74|0
1629110200000|2021-08-16 10:36:40|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|0
1629110210000|2021-08-16 10:36:50|5085.79|5085.79|5085.79|5085.79|5085.79|5085.79|5085.55|5085.55|0
1629110220000|2021-08-16 10:37:00|5086.08|5086.08|5085.79|5085.79|5086.08|5086.08|5085.79|5085.79|0
1629110230000|2021-08-16 10:37:10|5086.43|5086.43|5086.72|5086.72|5086.72|5086.72|5086.43|5086.43|0
1629110240000|2021-08-16 10:37:20|5087.15|5087.15|5087.76|5087.76|5087.76|5087.76|5087.15|5087.15|0
1629110250000|2021-08-16 10:37:30|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|0
1629110260000|2021-08-16 10:37:40|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|0
1629110270000|2021-08-16 10:37:50|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|0
1629110290000|2021-08-16 10:38:10|5087.26|5087.26|5086.68|5086.68|5087.26|5087.26|5086.25|5086.25|0
1629110300000|2021-08-16 10:38:20|5086.89|5086.89|5086.91|5086.91|5086.91|5086.91|5086.89|5086.89|0
1629110320000|2021-08-16 10:38:40|5087.19|5087.19|5087.37|5087.37|5087.43|5087.43|5087.19|5087.19|0
1629110360000|2021-08-16 10:39:20|5087.59|5087.59|5088.9|5088.9|5088.9|5088.9|5087.59|5087.59|0
1629110370000|2021-08-16 10:39:30|5089.14|5089.14|5088.9|5088.9|5089.14|5089.14|5088.9|5088.9|0
1629110380000|2021-08-16 10:39:40|5089.19|5089.19|5089.43|5089.43|5089.43|5089.43|5089.19|5089.19|0
1629110400000|2021-08-16 10:40:00|5089.72|5089.72|5090.69|5090.69|5090.98|5090.98|5089.72|5089.72|0
1629110410000|2021-08-16 10:40:10|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|0
1629110420000|2021-08-16 10:40:20|5091.28|5091.28|5092.11|5092.11|5092.4|5092.4|5091.28|5091.28|0
1629110440000|2021-08-16 10:40:40|5092.4|5092.4|5092.64|5092.64|5092.88|5092.88|5092.4|5092.4|0
1629110460000|2021-08-16 10:41:00|5092.93|5092.93|5093.19|5093.19|5093.19|5093.19|5092.93|5092.93|0
1629110470000|2021-08-16 10:41:10|5092.9|5092.9|5092.63|5092.63|5092.9|5092.9|5092.61|5092.61|0
1629110480000|2021-08-16 10:41:20|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|0
1629110490000|2021-08-16 10:41:30|5091.25|5091.25|5091.1|5091.1|5091.27|5091.27|5090.79|5090.79|0
1629110500000|2021-08-16 10:41:40|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|0
1629110510000|2021-08-16 10:41:50|5091.15|5091.15|5091.8|5091.8|5091.8|5091.8|5091.15|5091.15|0
1629110520000|2021-08-16 10:42:00|5092.09|5092.09|5092.32|5092.32|5092.32|5092.32|5091.51|5091.51|0
1629110530000|2021-08-16 10:42:10|5092.08|5092.08|5091.86|5091.86|5092.08|5092.08|5091.86|5091.86|0
1629110550000|2021-08-16 10:42:30|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|0
1629110560000|2021-08-16 10:42:40|5091.82|5091.82|5093.47|5093.47|5093.47|5093.47|5091.82|5091.82|0
1629110580000|2021-08-16 10:43:00|5093.71|5093.71|5093.42|5093.42|5093.71|5093.71|5093.42|5093.42|0
1629110590000|2021-08-16 10:43:10|5093.71|5093.71|5094.81|5094.81|5094.81|5094.81|5093.71|5093.71|0
1629110600000|2021-08-16 10:43:20|5094.52|5094.52|5094.67|5094.67|5095.39|5095.39|5094.52|5094.52|0
1629110610000|2021-08-16 10:43:30|5094.65|5094.65|5094.37|5094.37|5094.66|5094.66|5094.37|5094.37|0
1629110620000|2021-08-16 10:43:40|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|0
1629110640000|2021-08-16 10:44:00|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|0
1629110650000|2021-08-16 10:44:10|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|0
1629110660000|2021-08-16 10:44:20|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|0
1629110670000|2021-08-16 10:44:30|5093.1|5093.1|5093.1|5093.1|5093.1|5093.1|5093.1|5093.1|0
1629110690000|2021-08-16 10:44:50|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|0
1629110700000|2021-08-16 10:45:00|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|0
1629110710000|2021-08-16 10:45:10|5092.17|5092.17|5089.19|5089.19|5092.17|5092.17|5089.19|5089.19|0
1629110720000|2021-08-16 10:45:20|5088.95|5088.95|5088.96|5088.96|5089.43|5089.43|5088.95|5088.95|0
1629110730000|2021-08-16 10:45:30|5089.44|5089.44|5089.66|5089.66|5089.66|5089.66|5089.44|5089.44|0
1629110740000|2021-08-16 10:45:40|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|0
1629110750000|2021-08-16 10:45:50|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|0
1629110770000|2021-08-16 10:46:10|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|0
1629110780000|2021-08-16 10:46:20|5090.78|5090.78|5091.02|5091.02|5091.02|5091.02|5090.78|5090.78|0
1629110790000|2021-08-16 10:46:30|5090.78|5090.78|5092.27|5092.27|5092.27|5092.27|5090.78|5090.78|0
1629110800000|2021-08-16 10:46:40|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|0
1629110810000|2021-08-16 10:46:50|5092.27|5092.27|5091.74|5091.74|5092.27|5092.27|5091.74|5091.74|0
1629110820000|2021-08-16 10:47:00|5091.98|5091.98|5092.19|5092.19|5092.19|5092.19|5091.98|5091.98|0
1629110840000|2021-08-16 10:47:20|5092.81|5092.81|5093.29|5093.29|5093.29|5093.29|5092.81|5092.81|0
1629110850000|2021-08-16 10:47:30|5093.5|5093.5|5093.07|5093.07|5093.5|5093.5|5093.07|5093.07|0
1629110860000|2021-08-16 10:47:40|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|5092.83|0
1629110880000|2021-08-16 10:48:00|5092.14|5092.14|5091.4|5091.4|5092.14|5092.14|5091.4|5091.4|0
1629110890000|2021-08-16 10:48:10|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|0
1629110910000|2021-08-16 10:48:30|5091.38|5091.38|5091.66|5091.66|5091.66|5091.66|5091.38|5091.38|0
1629110920000|2021-08-16 10:48:40|5091.95|5091.95|5091.74|5091.74|5091.95|5091.95|5091.74|5091.74|0
1629110930000|2021-08-16 10:48:50|5092.22|5092.22|5092.65|5092.65|5092.65|5092.65|5092.22|5092.22|0
1629110940000|2021-08-16 10:49:00|5092.62|5092.62|5092.38|5092.38|5092.62|5092.62|5092.38|5092.38|0
1629110950000|2021-08-16 10:49:10|5092.83|5092.83|5091.44|5091.44|5092.83|5092.83|5091.44|5091.44|0
1629110960000|2021-08-16 10:49:20|5092.81|5092.81|5093.38|5093.38|5093.38|5093.38|5092.81|5092.81|0
1629110970000|2021-08-16 10:49:30|5092.52|5092.52|5091.83|5091.83|5092.52|5092.52|5091.83|5091.83|0
1629110980000|2021-08-16 10:49:40|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|0
1629111000000|2021-08-16 10:50:00|5091.76|5091.76|5092.4|5092.4|5092.42|5092.42|5091.76|5091.76|0
1629111030000|2021-08-16 10:50:30|5092.19|5092.19|5091.18|5091.18|5092.19|5092.19|5090.51|5090.51|0
1629111040000|2021-08-16 10:50:40|5091.64|5091.64|5092.45|5092.45|5092.45|5092.45|5091.64|5091.64|0
1629111050000|2021-08-16 10:50:50|5092.44|5092.44|5091.53|5091.53|5092.44|5092.44|5091.29|5091.29|0
1629111060000|2021-08-16 10:51:00|5091.96|5091.96|5092.99|5092.99|5092.99|5092.99|5091.96|5091.96|0
1629111070000|2021-08-16 10:51:10|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|0
1629111080000|2021-08-16 10:51:20|5092.49|5092.49|5092.2|5092.2|5092.49|5092.49|5092.06|5092.06|0
1629111090000|2021-08-16 10:51:30|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|0
1629111100000|2021-08-16 10:51:40|5091.77|5091.77|5091.15|5091.15|5091.77|5091.77|5090.91|5090.91|0
1629111110000|2021-08-16 10:51:50|5091.58|5091.58|5091.84|5091.84|5091.84|5091.84|5091.37|5091.37|0
1629111120000|2021-08-16 10:52:00|5091.55|5091.55|5091.26|5091.26|5091.55|5091.55|5091.26|5091.26|0
1629111130000|2021-08-16 10:52:10|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|0
1629111150000|2021-08-16 10:52:30|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|0
1629111160000|2021-08-16 10:52:40|5090.28|5090.28|5089.81|5089.81|5090.28|5090.28|5089.81|5089.81|0
1629111170000|2021-08-16 10:52:50|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|0
1629111180000|2021-08-16 10:53:00|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|0
1629111190000|2021-08-16 10:53:10|5091.32|5091.32|5092.71|5092.71|5092.73|5092.73|5091.3|5091.3|0
1629111200000|2021-08-16 10:53:20|5092.69|5092.69|5092.44|5092.44|5092.69|5092.69|5092.44|5092.44|0
1629111210000|2021-08-16 10:53:30|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|0
1629111230000|2021-08-16 10:53:50|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|0
1629111240000|2021-08-16 10:54:00|5093.4|5093.4|5095.05|5095.05|5095.05|5095.05|5093.4|5093.4|0
1629111250000|2021-08-16 10:54:10|5095.34|5095.34|5096.22|5096.22|5096.51|5096.51|5095.34|5095.34|0
1629111260000|2021-08-16 10:54:20|5095.57|5095.57|5095.57|5095.57|5095.57|5095.57|5095.57|5095.57|0
1629111290000|2021-08-16 10:54:50|5095.81|5095.81|5095.81|5095.81|5095.81|5095.81|5095.81|5095.81|0
1629111310000|2021-08-16 10:55:10|5096.89|5096.89|5097.18|5097.18|5097.18|5097.18|5096.89|5096.89|0
1629111320000|2021-08-16 10:55:20|5097.47|5097.47|5098.04|5098.04|5098.04|5098.04|5097.47|5097.47|0
1629111330000|2021-08-16 10:55:30|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|0
1629111340000|2021-08-16 10:55:40|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|0
1629111350000|2021-08-16 10:55:50|5097.2|5097.2|5096.72|5096.72|5097.2|5097.2|5096.72|5096.72|0
1629111360000|2021-08-16 10:56:00|5097.01|5097.01|5097.06|5097.06|5097.06|5097.06|5097.01|5097.01|0
1629111370000|2021-08-16 10:56:10|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|0
1629111400000|2021-08-16 10:56:40|5096.7|5096.7|5096.46|5096.46|5096.7|5096.7|5096.46|5096.46|0
1629111440000|2021-08-16 10:57:20|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|0
1629111450000|2021-08-16 10:57:30|5096.71|5096.71|5097.24|5097.24|5097.24|5097.24|5096.71|5096.71|0
1629111460000|2021-08-16 10:57:40|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|0
1629111480000|2021-08-16 10:58:00|5098.05|5098.05|5098.29|5098.29|5098.29|5098.29|5098.05|5098.05|0
1629111490000|2021-08-16 10:58:10|5098.51|5098.51|5100.79|5100.79|5100.79|5100.79|5098.51|5098.51|0
1629111500000|2021-08-16 10:58:20|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|0
1629111510000|2021-08-16 10:58:30|5100.86|5100.86|5101.97|5101.97|5101.97|5101.97|5100.86|5100.86|0
1629111520000|2021-08-16 10:58:40|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|0
1629111530000|2021-08-16 10:58:50|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|0
1629111540000|2021-08-16 10:59:00|5102.04|5102.04|5102.33|5102.33|5102.33|5102.33|5102.04|5102.04|0
1629111580000|2021-08-16 10:59:40|5101.85|5101.85|5101.88|5101.88|5102.31|5102.31|5101.85|5101.85|0
1629111590000|2021-08-16 10:59:50|5101.64|5101.64|5100.52|5100.52|5101.64|5101.64|5100.52|5100.52|0
1629111600000|2021-08-16 11:00:00|5100.23|5100.23|5102.9|5102.9|5102.9|5102.9|5099.98|5099.98|0
1629111610000|2021-08-16 11:00:10|5103.19|5103.19|5103.19|5103.19|5103.19|5103.19|5103.19|5103.19|0
1629111620000|2021-08-16 11:00:20|5102.9|5102.9|5102.04|5102.04|5102.9|5102.9|5102.04|5102.04|0
1629111630000|2021-08-16 11:00:30|5102.33|5102.33|5102.62|5102.62|5102.62|5102.62|5102.33|5102.33|0
1629111650000|2021-08-16 11:00:50|5102.83|5102.83|5103.94|5103.94|5103.94|5103.94|5102.83|5102.83|0
1629111660000|2021-08-16 11:01:00|5103.65|5103.65|5103.14|5103.14|5103.65|5103.65|5103.14|5103.14|0
1629111680000|2021-08-16 11:01:20|5102.67|5102.67|5103.51|5103.51|5103.94|5103.94|5102.67|5102.67|0
1629111700000|2021-08-16 11:01:40|5103.01|5103.01|5102.43|5102.43|5103.01|5103.01|5102.43|5102.43|0
1629111710000|2021-08-16 11:01:50|5102.14|5102.14|5101.43|5101.43|5102.14|5102.14|5101.43|5101.43|0
1629111720000|2021-08-16 11:02:00|5100.91|5100.91|5101.14|5101.14|5101.14|5101.14|5100.91|5100.91|0
1629111730000|2021-08-16 11:02:10|5101.13|5101.13|5101.12|5101.12|5101.13|5101.13|5101.12|5101.12|0
1629111740000|2021-08-16 11:02:20|5100.88|5100.88|5098.94|5098.94|5100.88|5100.88|5098.94|5098.94|0
1629111750000|2021-08-16 11:02:30|5099.15|5099.15|5099.73|5099.73|5099.73|5099.73|5099.15|5099.15|0
1629111760000|2021-08-16 11:02:40|5099.15|5099.15|5099.97|5099.97|5099.97|5099.97|5099.15|5099.15|0
1629111770000|2021-08-16 11:02:50|5099.39|5099.39|5099.15|5099.15|5099.39|5099.39|5099.15|5099.15|0
1629111780000|2021-08-16 11:03:00|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|0
1629111790000|2021-08-16 11:03:10|5100.13|5100.13|5099.99|5099.99|5100.13|5100.13|5099.7|5099.7|0
1629111810000|2021-08-16 11:03:30|5099.7|5099.7|5099.99|5099.99|5099.99|5099.99|5099.7|5099.7|0
1629111820000|2021-08-16 11:03:40|5100.28|5100.28|5099.52|5099.52|5100.28|5100.28|5099.52|5099.52|0
1629111830000|2021-08-16 11:03:50|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|0
1629111840000|2021-08-16 11:04:00|5100.19|5100.19|5100.42|5100.42|5100.42|5100.42|5100.19|5100.19|0
1629111850000|2021-08-16 11:04:10|5100.5|5100.5|5099.68|5099.68|5100.5|5100.5|5099.68|5099.68|0
1629111860000|2021-08-16 11:04:20|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|0
1629111880000|2021-08-16 11:04:40|5099.93|5099.93|5099.19|5099.19|5099.93|5099.93|5099.19|5099.19|0
1629111890000|2021-08-16 11:04:50|5098.95|5098.95|5097.67|5097.67|5098.95|5098.95|5097.63|5097.63|0
1629111900000|2021-08-16 11:05:00|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|0
1629111910000|2021-08-16 11:05:10|5098.89|5098.89|5099.37|5099.37|5099.37|5099.37|5098.89|5098.89|0
1629111920000|2021-08-16 11:05:20|5099.38|5099.38|5100.63|5100.63|5100.63|5100.63|5099.38|5099.38|0
1629111930000|2021-08-16 11:05:30|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|0
1629111940000|2021-08-16 11:05:40|5100.85|5100.85|5101.42|5101.42|5101.66|5101.66|5100.85|5100.85|0
1629111970000|2021-08-16 11:06:10|5101.14|5101.14|5100.66|5100.66|5101.14|5101.14|5100.66|5100.66|0
1629111990000|2021-08-16 11:06:30|5101.14|5101.14|5101.12|5101.12|5101.14|5101.14|5101.12|5101.12|0
1629112000000|2021-08-16 11:06:40|5100.88|5100.88|5101.41|5101.41|5101.41|5101.41|5100.88|5100.88|0
1629112010000|2021-08-16 11:06:50|5101.36|5101.36|5101.07|5101.07|5101.58|5101.58|5101.07|5101.07|0
1629112020000|2021-08-16 11:07:00|5100.86|5100.86|5100.24|5100.24|5100.86|5100.86|5100.24|5100.24|0
1629112030000|2021-08-16 11:07:10|5100|5100|5099.99|5099.99|5100|5100|5099.99|5099.99|0
1629112060000|2021-08-16 11:07:40|5100.2|5100.2|5100.97|5100.97|5100.97|5100.97|5100.2|5100.2|0
1629112070000|2021-08-16 11:07:50|5100.49|5100.49|5100.49|5100.49|5100.49|5100.49|5100.49|5100.49|0
1629112090000|2021-08-16 11:08:10|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|0
1629112140000|2021-08-16 11:09:00|5100.75|5100.75|5099.79|5099.79|5100.75|5100.75|5099.79|5099.79|0
1629112150000|2021-08-16 11:09:10|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|0
1629112160000|2021-08-16 11:09:20|5100.7|5100.7|5100.17|5100.17|5100.7|5100.7|5099.64|5099.64|0
1629112170000|2021-08-16 11:09:30|5099.88|5099.88|5099.88|5099.88|5099.88|5099.88|5099.88|5099.88|0
1629112180000|2021-08-16 11:09:40|5100.36|5100.36|5099.93|5099.93|5100.36|5100.36|5099.93|5099.93|0
1629112190000|2021-08-16 11:09:50|5099.64|5099.64|5101.6|5101.6|5101.6|5101.6|5099.64|5099.64|0
1629112200000|2021-08-16 11:10:00|5101.32|5101.32|5101.6|5101.6|5101.6|5101.6|5100.88|5100.88|0
1629112210000|2021-08-16 11:10:10|5101.62|5101.62|5101.64|5101.64|5101.64|5101.64|5101.62|5101.62|0
1629112220000|2021-08-16 11:10:20|5101.66|5101.66|5101.66|5101.66|5101.66|5101.66|5101.66|5101.66|0
1629112230000|2021-08-16 11:10:30|5101.88|5101.88|5101.08|5101.08|5101.88|5101.88|5101.08|5101.08|0
1629112250000|2021-08-16 11:10:50|5100.27|5100.27|5098.59|5098.59|5100.27|5100.27|5098.59|5098.59|0
1629112260000|2021-08-16 11:11:00|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|0
1629112290000|2021-08-16 11:11:30|5098.32|5098.32|5098.26|5098.26|5098.32|5098.32|5098.26|5098.26|0
1629112300000|2021-08-16 11:11:40|5098.3|5098.3|5098.01|5098.01|5098.3|5098.3|5098.01|5098.01|0
1629112310000|2021-08-16 11:11:50|5097.72|5097.72|5097.55|5097.55|5097.76|5097.76|5097.55|5097.55|0
1629112320000|2021-08-16 11:12:00|5097.31|5097.31|5097.02|5097.02|5097.31|5097.31|5097.02|5097.02|0
1629112330000|2021-08-16 11:12:10|5097|5097|5098.53|5098.53|5098.53|5098.53|5097|5097|0
1629112350000|2021-08-16 11:12:30|5098.32|5098.32|5098.3|5098.3|5098.32|5098.32|5098.3|5098.3|0
1629112370000|2021-08-16 11:12:50|5098.31|5098.31|5097.73|5097.73|5098.31|5098.31|5097.73|5097.73|0
1629112380000|2021-08-16 11:13:00|5097.44|5097.44|5097.1|5097.1|5097.44|5097.44|5096.87|5096.87|0
1629112390000|2021-08-16 11:13:10|5097.54|5097.54|5096.17|5096.17|5097.54|5097.54|5096.17|5096.17|0
1629112400000|2021-08-16 11:13:20|5095.88|5095.88|5096.17|5096.17|5096.17|5096.17|5095.88|5095.88|0
1629112410000|2021-08-16 11:13:30|5095.88|5095.88|5096.12|5096.12|5096.12|5096.12|5095.88|5095.88|0
1629112440000|2021-08-16 11:14:00|5096.34|5096.34|5096.63|5096.63|5096.63|5096.63|5096.34|5096.34|0
1629112450000|2021-08-16 11:14:10|5096.34|5096.34|5095.91|5095.91|5096.34|5096.34|5095.91|5095.91|0
1629112470000|2021-08-16 11:14:30|5095.62|5095.62|5095.75|5095.75|5096.05|5096.05|5095.62|5095.62|0
1629112480000|2021-08-16 11:14:40|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|0
1629112490000|2021-08-16 11:14:50|5095.45|5095.45|5094.99|5094.99|5095.45|5095.45|5094.99|5094.99|0
1629112500000|2021-08-16 11:15:00|5094.78|5094.78|5094.56|5094.56|5094.78|5094.78|5094.56|5094.56|0
1629112510000|2021-08-16 11:15:10|5094.52|5094.52|5095.61|5095.61|5095.61|5095.61|5094.44|5094.44|0
1629112520000|2021-08-16 11:15:20|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1629112530000|2021-08-16 11:15:30|5095.89|5095.89|5097.09|5097.09|5097.09|5097.09|5095.89|5095.89|0
1629112540000|2021-08-16 11:15:40|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|0
1629112550000|2021-08-16 11:15:50|5097.92|5097.92|5099.38|5099.38|5099.38|5099.38|5097.92|5097.92|0
1629112560000|2021-08-16 11:16:00|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|0
1629112570000|2021-08-16 11:16:10|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|0
1629112590000|2021-08-16 11:16:30|5098.97|5098.97|5099.22|5099.22|5099.22|5099.22|5098.97|5098.97|0
1629112600000|2021-08-16 11:16:40|5098.93|5098.93|5098.93|5098.93|5098.93|5098.93|5098.4|5098.4|0
1629112610000|2021-08-16 11:16:50|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|0
1629112630000|2021-08-16 11:17:10|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|0
1629112650000|2021-08-16 11:17:30|5098.18|5098.18|5097.67|5097.67|5098.18|5098.18|5097.67|5097.67|0
1629112670000|2021-08-16 11:17:50|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|0
1629112710000|2021-08-16 11:18:30|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|0
1629112730000|2021-08-16 11:18:50|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|0
1629112740000|2021-08-16 11:19:00|5096.68|5096.68|5096.47|5096.47|5096.68|5096.68|5096.23|5096.23|0
1629112750000|2021-08-16 11:19:10|5096.68|5096.68|5096.68|5096.68|5096.68|5096.68|5096.68|5096.68|0
1629112760000|2021-08-16 11:19:20|5096.25|5096.25|5095.72|5095.72|5096.25|5096.25|5095.72|5095.72|0
1629112770000|2021-08-16 11:19:30|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|0
1629112800000|2021-08-16 11:20:00|5095.14|5095.14|5095.89|5095.89|5095.89|5095.89|5095.14|5095.14|0
1629112810000|2021-08-16 11:20:10|5095.86|5095.86|5093.81|5093.81|5095.86|5095.86|5093.81|5093.81|0
1629112820000|2021-08-16 11:20:20|5093.59|5093.59|5093.54|5093.54|5093.83|5093.83|5093.54|5093.54|0
1629112830000|2021-08-16 11:20:30|5093.76|5093.76|5094.34|5094.34|5094.34|5094.34|5093.76|5093.76|0
1629112840000|2021-08-16 11:20:40|5094.77|5094.77|5095.25|5095.25|5095.25|5095.25|5094.77|5094.77|0
1629112850000|2021-08-16 11:20:50|5095.01|5095.01|5093.95|5093.95|5095.01|5095.01|5093.94|5093.94|0
1629112860000|2021-08-16 11:21:00|5094.19|5094.19|5093.95|5093.95|5094.19|5094.19|5093.95|5093.95|0
1629112870000|2021-08-16 11:21:10|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1629112920000|2021-08-16 11:22:00|5094.82|5094.82|5095.11|5095.11|5095.39|5095.39|5094.82|5094.82|0
1629112930000|2021-08-16 11:22:10|5095.09|5095.09|5093.34|5093.34|5095.09|5095.09|5093.34|5093.34|0
1629112940000|2021-08-16 11:22:20|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|0
1629112950000|2021-08-16 11:22:30|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|0
1629112960000|2021-08-16 11:22:40|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|0
1629112970000|2021-08-16 11:22:50|5093.38|5093.38|5093.81|5093.81|5093.81|5093.81|5093.38|5093.38|0
1629112980000|2021-08-16 11:23:00|5094.1|5094.1|5093.47|5093.47|5094.1|5094.1|5093.23|5093.23|0
1629113000000|2021-08-16 11:23:20|5093.25|5093.25|5093.25|5093.25|5093.54|5093.54|5093.25|5093.25|0
1629113010000|2021-08-16 11:23:30|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|0
1629113040000|2021-08-16 11:24:00|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|0
1629113060000|2021-08-16 11:24:20|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|0
1629113070000|2021-08-16 11:24:30|5093.47|5093.47|5093.18|5093.18|5093.47|5093.47|5093.18|5093.18|0
1629113080000|2021-08-16 11:24:40|5092.7|5092.7|5092.51|5092.51|5092.94|5092.94|5092.51|5092.51|0
1629113090000|2021-08-16 11:24:50|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|0
1629113100000|2021-08-16 11:25:00|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|0
1629113110000|2021-08-16 11:25:10|5093.24|5093.24|5093.24|5093.24|5093.24|5093.24|5093.24|5093.24|0
1629113120000|2021-08-16 11:25:20|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|0
1629113130000|2021-08-16 11:25:30|5093.52|5093.52|5093.53|5093.53|5093.53|5093.53|5093.52|5093.52|0
1629113140000|2021-08-16 11:25:40|5093.55|5093.55|5092.78|5092.78|5093.55|5093.55|5092.78|5092.78|0
1629113150000|2021-08-16 11:25:50|5092.49|5092.49|5092.45|5092.45|5092.49|5092.49|5092.45|5092.45|0
1629113160000|2021-08-16 11:26:00|5092.24|5092.24|5092.6|5092.6|5092.6|5092.6|5092.02|5092.02|0
1629113180000|2021-08-16 11:26:20|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|0
1629113200000|2021-08-16 11:26:40|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|0
1629113210000|2021-08-16 11:26:50|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|0
1629113220000|2021-08-16 11:27:00|5092.5|5092.5|5092|5092|5092.5|5092.5|5092|5092|0
1629113230000|2021-08-16 11:27:10|5091.78|5091.78|5090.99|5090.99|5091.78|5091.78|5090.99|5090.99|0
1629113240000|2021-08-16 11:27:20|5090.77|5090.77|5089.99|5089.99|5090.77|5090.77|5089.98|5089.98|0
1629113250000|2021-08-16 11:27:30|5089.76|5089.76|5089.81|5089.81|5090.04|5090.04|5089.76|5089.76|0
1629113260000|2021-08-16 11:27:40|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|0
1629113280000|2021-08-16 11:28:00|5089.74|5089.74|5089.92|5089.92|5089.92|5089.92|5089.45|5089.45|0
1629113290000|2021-08-16 11:28:10|5089.68|5089.68|5088.77|5088.77|5089.68|5089.68|5088.77|5088.77|0
1629113300000|2021-08-16 11:28:20|5088.99|5088.99|5089.71|5089.71|5089.71|5089.71|5088.95|5088.95|0
1629113310000|2021-08-16 11:28:30|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|0
1629113320000|2021-08-16 11:28:40|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|0
1629113330000|2021-08-16 11:28:50|5088.78|5088.78|5088.35|5088.35|5088.78|5088.78|5088.35|5088.35|0
1629113340000|2021-08-16 11:29:00|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|0
1629113360000|2021-08-16 11:29:20|5087.74|5087.74|5087.45|5087.45|5087.74|5087.74|5087.45|5087.45|0
1629113370000|2021-08-16 11:29:30|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|0
1629113380000|2021-08-16 11:29:40|5087.5|5087.5|5085.8|5085.8|5087.5|5087.5|5085.8|5085.8|0
1629113390000|2021-08-16 11:29:50|5085.76|5085.76|5087.74|5087.74|5087.74|5087.74|5085.76|5085.76|0
1629113400000|2021-08-16 11:30:00|5087.72|5087.72|5087.93|5087.93|5088.68|5088.68|5087.72|5087.72|0
1629113410000|2021-08-16 11:30:10|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|0
1629113430000|2021-08-16 11:30:30|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|0
1629113440000|2021-08-16 11:30:40|5087.4|5087.4|5086.13|5086.13|5087.4|5087.4|5086.08|5086.08|0
1629113460000|2021-08-16 11:31:00|5085.66|5085.66|5085.66|5085.66|5085.66|5085.66|5085.66|5085.66|0
1629113470000|2021-08-16 11:31:10|5085.37|5085.37|5085.19|5085.19|5085.61|5085.61|5085.18|5085.18|0
1629113490000|2021-08-16 11:31:30|5085.43|5085.43|5086.87|5086.87|5086.87|5086.87|5085.43|5085.43|0
1629113500000|2021-08-16 11:31:40|5086.88|5086.88|5087.05|5087.05|5087.05|5087.05|5086.59|5086.59|0
1629113520000|2021-08-16 11:32:00|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|0
1629113530000|2021-08-16 11:32:10|5087.12|5087.12|5087.34|5087.34|5087.34|5087.34|5087.12|5087.12|0
1629113540000|2021-08-16 11:32:20|5087.55|5087.55|5087.57|5087.57|5087.57|5087.57|5087.35|5087.35|0
1629113550000|2021-08-16 11:32:30|5087.78|5087.78|5088.48|5088.48|5088.55|5088.55|5087.78|5087.78|0
1629113560000|2021-08-16 11:32:40|5088.19|5088.19|5088.17|5088.17|5088.2|5088.2|5087.95|5087.95|0
1629113570000|2021-08-16 11:32:50|5088.22|5088.22|5087.47|5087.47|5088.22|5088.22|5087.47|5087.47|0
1629113580000|2021-08-16 11:33:00|5087.18|5087.18|5086.75|5086.75|5087.18|5087.18|5086.75|5086.75|0
1629113590000|2021-08-16 11:33:10|5086.46|5086.46|5086.23|5086.23|5086.46|5086.46|5086.23|5086.23|0
1629113600000|2021-08-16 11:33:20|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|0
1629113620000|2021-08-16 11:33:40|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1629113650000|2021-08-16 11:34:10|5086.04|5086.04|5085.13|5085.13|5086.04|5086.04|5085.13|5085.13|0
1629113660000|2021-08-16 11:34:20|5085.11|5085.11|5084.82|5084.82|5085.11|5085.11|5084.82|5084.82|0
1629113670000|2021-08-16 11:34:30|5084.53|5084.53|5084.48|5084.48|5084.53|5084.53|5084.48|5084.48|0
1629113680000|2021-08-16 11:34:40|5084.26|5084.26|5083.55|5083.55|5084.26|5084.26|5083.55|5083.55|0
1629113700000|2021-08-16 11:35:00|5083.79|5083.79|5084.53|5084.53|5084.53|5084.53|5083.79|5083.79|0
1629113710000|2021-08-16 11:35:10|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|0
1629113730000|2021-08-16 11:35:30|5084.53|5084.53|5084.3|5084.3|5084.59|5084.59|5084.3|5084.3|0
1629113740000|2021-08-16 11:35:40|5084.28|5084.28|5084.3|5084.3|5084.3|5084.3|5084.28|5084.28|0
1629113750000|2021-08-16 11:35:50|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|0
1629113760000|2021-08-16 11:36:00|5084.3|5084.3|5084.28|5084.28|5084.3|5084.3|5084.28|5084.28|0
1629113770000|2021-08-16 11:36:10|5084.04|5084.04|5084.01|5084.01|5084.3|5084.3|5084.01|5084.01|0
1629113780000|2021-08-16 11:36:20|5083.99|5083.99|5084.01|5084.01|5084.01|5084.01|5083.72|5083.72|0
1629113790000|2021-08-16 11:36:30|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|0
1629113800000|2021-08-16 11:36:40|5083.97|5083.97|5083.5|5083.5|5083.97|5083.97|5083.5|5083.5|0
1629113810000|2021-08-16 11:36:50|5084.02|5084.02|5084.26|5084.26|5084.26|5084.26|5084.02|5084.02|0
1629113820000|2021-08-16 11:37:00|5084.22|5084.22|5083.98|5083.98|5084.22|5084.22|5083.98|5083.98|0
1629113840000|2021-08-16 11:37:20|5083.96|5083.96|5083.96|5083.96|5083.96|5083.96|5083.96|5083.96|0
1629113850000|2021-08-16 11:37:30|5084.49|5084.49|5084.71|5084.71|5085|5085|5084.49|5084.49|0
1629113860000|2021-08-16 11:37:40|5084.69|5084.69|5084.73|5084.73|5084.73|5084.73|5084.69|5084.69|0
1629113870000|2021-08-16 11:37:50|5084.77|5084.77|5084.5|5084.5|5084.79|5084.79|5084.5|5084.5|0
1629113880000|2021-08-16 11:38:00|5084.52|5084.52|5083.99|5083.99|5084.52|5084.52|5083.99|5083.99|0
1629113890000|2021-08-16 11:38:10|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.66|5083.66|0
1629113900000|2021-08-16 11:38:20|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|0
1629113910000|2021-08-16 11:38:30|5084.23|5084.23|5084.52|5084.52|5084.52|5084.52|5084.23|5084.23|0
1629113930000|2021-08-16 11:38:50|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|0
1629113940000|2021-08-16 11:39:00|5084.85|5084.85|5085.13|5085.13|5085.13|5085.13|5084.84|5084.84|0
1629113950000|2021-08-16 11:39:10|5085.99|5085.99|5086.28|5086.28|5086.28|5086.28|5085.99|5085.99|0
1629113960000|2021-08-16 11:39:20|5087.23|5087.23|5086.94|5086.94|5087.23|5087.23|5086.94|5086.94|0
1629113980000|2021-08-16 11:39:40|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|0
1629113990000|2021-08-16 11:39:50|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|0
1629114000000|2021-08-16 11:40:00|5086.98|5086.98|5087.2|5087.2|5087.2|5087.2|5086.98|5086.98|0
1629114020000|2021-08-16 11:40:20|5086.91|5086.91|5086.32|5086.32|5086.91|5086.91|5086.32|5086.32|0
1629114040000|2021-08-16 11:40:40|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|0
1629114060000|2021-08-16 11:41:00|5086.9|5086.9|5086.61|5086.61|5086.9|5086.9|5086.61|5086.61|0
1629114080000|2021-08-16 11:41:20|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|0
1629114090000|2021-08-16 11:41:30|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|0
1629114110000|2021-08-16 11:41:50|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|0
1629114120000|2021-08-16 11:42:00|5086.15|5086.15|5086.39|5086.39|5086.61|5086.61|5086.15|5086.15|0
1629114130000|2021-08-16 11:42:10|5086.1|5086.1|5086.1|5086.1|5086.1|5086.1|5086.1|5086.1|0
1629114140000|2021-08-16 11:42:20|5085.67|5085.67|5084.9|5084.9|5085.67|5085.67|5084.9|5084.9|0
1629114160000|2021-08-16 11:42:40|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|0
1629114170000|2021-08-16 11:42:50|5084.18|5084.18|5083.71|5083.71|5084.18|5084.18|5083.71|5083.71|0
1629114180000|2021-08-16 11:43:00|5083.95|5083.95|5083.71|5083.71|5083.95|5083.95|5083.71|5083.71|0
1629114190000|2021-08-16 11:43:10|5083.92|5083.92|5084.16|5084.16|5084.16|5084.16|5083.92|5083.92|0
1629114200000|2021-08-16 11:43:20|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|0
1629114210000|2021-08-16 11:43:30|5084.63|5084.63|5084.61|5084.61|5084.63|5084.63|5084.61|5084.61|0
1629114230000|2021-08-16 11:43:50|5084.83|5084.83|5084.85|5084.85|5084.85|5084.85|5084.83|5084.83|0
1629114280000|2021-08-16 11:44:40|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|0
1629114290000|2021-08-16 11:44:50|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|0
1629114300000|2021-08-16 11:45:00|5084.94|5084.94|5084.65|5084.65|5084.94|5084.94|5084.65|5084.65|0
1629114320000|2021-08-16 11:45:20|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|0
1629114340000|2021-08-16 11:45:40|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.36|5084.36|0
1629114350000|2021-08-16 11:45:50|5084.89|5084.89|5084.89|5084.89|5084.89|5084.89|5084.89|5084.89|0
1629114360000|2021-08-16 11:46:00|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|0
1629114380000|2021-08-16 11:46:20|5085.84|5085.84|5086.35|5086.35|5086.35|5086.35|5085.84|5085.84|0
1629114390000|2021-08-16 11:46:30|5086.39|5086.39|5086.41|5086.41|5086.41|5086.41|5086.39|5086.39|0
1629114410000|2021-08-16 11:46:50|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|0
1629114420000|2021-08-16 11:47:00|5086.13|5086.13|5086.13|5086.13|5086.13|5086.13|5086.13|5086.13|0
1629114430000|2021-08-16 11:47:10|5086.42|5086.42|5086.2|5086.2|5086.42|5086.42|5086.2|5086.2|0
1629114450000|2021-08-16 11:47:30|5086.49|5086.49|5085.97|5085.97|5086.49|5086.49|5085.97|5085.97|0
1629114480000|2021-08-16 11:48:00|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|0
1629114490000|2021-08-16 11:48:10|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|0
1629114500000|2021-08-16 11:48:20|5086.21|5086.21|5085.97|5085.97|5086.21|5086.21|5085.78|5085.78|0
1629114510000|2021-08-16 11:48:30|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1629114530000|2021-08-16 11:48:50|5085.97|5085.97|5085.97|5085.97|5085.97|5085.97|5085.97|5085.97|0
1629114550000|2021-08-16 11:49:10|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|0
1629114570000|2021-08-16 11:49:30|5086.43|5086.43|5086.19|5086.19|5086.43|5086.43|5086.19|5086.19|0
1629114590000|2021-08-16 11:49:50|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|0
1629114610000|2021-08-16 11:50:10|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|0
1629114620000|2021-08-16 11:50:20|5086.99|5086.99|5086.97|5086.97|5086.99|5086.99|5086.97|5086.97|0
1629114630000|2021-08-16 11:50:30|5086.39|5086.39|5085.81|5085.81|5086.68|5086.68|5085.81|5085.81|0
1629114650000|2021-08-16 11:50:50|5085.57|5085.57|5085.57|5085.57|5085.57|5085.57|5085.57|5085.57|0
1629114660000|2021-08-16 11:51:00|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.52|5085.52|0
1629114670000|2021-08-16 11:51:10|5086.05|5086.05|5086.55|5086.55|5086.55|5086.55|5086.05|5086.05|0
1629114680000|2021-08-16 11:51:20|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|0
1629114690000|2021-08-16 11:51:30|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|0
1629114700000|2021-08-16 11:51:40|5085.72|5085.72|5085.71|5085.71|5085.72|5085.72|5085.71|5085.71|0
1629114710000|2021-08-16 11:51:50|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|0
1629114720000|2021-08-16 11:52:00|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|0
1629114730000|2021-08-16 11:52:10|5086|5086|5086|5086|5086|5086|5086|5086|0
1629114780000|2021-08-16 11:53:00|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|0
1629114800000|2021-08-16 11:53:20|5086|5086|5086|5086|5086|5086|5086|5086|0
1629114820000|2021-08-16 11:53:40|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|0
1629114830000|2021-08-16 11:53:50|5085.95|5085.95|5086.24|5086.24|5086.24|5086.24|5085.95|5085.95|0
1629114850000|2021-08-16 11:54:10|5086.02|5086.02|5086|5086|5086.24|5086.24|5086|5086|0
1629114860000|2021-08-16 11:54:20|5086.24|5086.24|5087.97|5087.97|5087.97|5087.97|5086.24|5086.24|0
1629114870000|2021-08-16 11:54:30|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|0
1629114880000|2021-08-16 11:54:40|5088.28|5088.28|5088.01|5088.01|5088.28|5088.28|5088.01|5088.01|0
1629114890000|2021-08-16 11:54:50|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|0
1629114910000|2021-08-16 11:55:10|5088.75|5088.75|5088.46|5088.46|5088.75|5088.75|5088.46|5088.46|0
1629114920000|2021-08-16 11:55:20|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1629114930000|2021-08-16 11:55:30|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|0
1629114940000|2021-08-16 11:55:40|5088.46|5088.46|5088.7|5088.7|5088.7|5088.7|5088.46|5088.46|0
1629114950000|2021-08-16 11:55:50|5089.28|5089.28|5089.53|5089.53|5089.74|5089.74|5089.28|5089.28|0
1629114960000|2021-08-16 11:56:00|5090.1|5090.1|5089.81|5089.81|5090.1|5090.1|5089.81|5089.81|0
1629114970000|2021-08-16 11:56:10|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|0
1629115000000|2021-08-16 11:56:40|5090.84|5090.84|5091.02|5091.02|5091.6|5091.6|5090.84|5090.84|0
1629115010000|2021-08-16 11:56:50|5091.31|5091.31|5091.02|5091.02|5091.31|5091.31|5091.02|5091.02|0
1629115020000|2021-08-16 11:57:00|5090.54|5090.54|5089.23|5089.23|5090.54|5090.54|5089.23|5089.23|0
1629115030000|2021-08-16 11:57:10|5088.8|5088.8|5088.47|5088.47|5088.8|5088.8|5088.47|5088.47|0
1629115050000|2021-08-16 11:57:30|5088.76|5088.76|5088.47|5088.47|5088.76|5088.76|5088.47|5088.47|0
1629115070000|2021-08-16 11:57:50|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.73|5087.73|0
1629115080000|2021-08-16 11:58:00|5087.96|5087.96|5087.73|5087.73|5087.96|5087.96|5087.73|5087.73|0
1629115090000|2021-08-16 11:58:10|5088.02|5088.02|5088.03|5088.03|5088.03|5088.03|5088.02|5088.02|0
1629115100000|2021-08-16 11:58:20|5088.26|5088.26|5088.55|5088.55|5088.55|5088.55|5088.26|5088.26|0
1629115140000|2021-08-16 11:59:00|5088.26|5088.26|5088.03|5088.03|5088.26|5088.26|5088.03|5088.03|0
1629115150000|2021-08-16 11:59:10|5087.74|5087.74|5087.5|5087.5|5087.74|5087.74|5087.5|5087.5|0
1629115170000|2021-08-16 11:59:30|5087.98|5087.98|5087.98|5087.98|5088.19|5088.19|5087.98|5087.98|0
1629115180000|2021-08-16 11:59:40|5088.62|5088.62|5089.2|5089.2|5089.2|5089.2|5088.62|5088.62|0
1629115190000|2021-08-16 11:59:50|5089.21|5089.21|5089.25|5089.25|5089.25|5089.25|5089.21|5089.21|0
1629115200000|2021-08-16 12:00:00|5088.96|5088.96|5088.53|5088.53|5088.96|5088.96|5088.53|5088.53|0
1629115210000|2021-08-16 12:00:10|5088.29|5088.29|5086.65|5086.65|5088.53|5088.53|5086.65|5086.65|0
1629115220000|2021-08-16 12:00:20|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|0
1629115230000|2021-08-16 12:00:30|5086.84|5086.84|5087.12|5087.12|5087.12|5087.12|5086.84|5086.84|0
1629115250000|2021-08-16 12:00:50|5087.41|5087.41|5087.12|5087.12|5087.41|5087.41|5087.12|5087.12|0
1629115260000|2021-08-16 12:01:00|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|0
1629115270000|2021-08-16 12:01:10|5087.7|5087.7|5087.41|5087.41|5087.7|5087.7|5087.41|5087.41|0
1629115280000|2021-08-16 12:01:20|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|0
1629115290000|2021-08-16 12:01:30|5087.41|5087.41|5087.44|5087.44|5087.44|5087.44|5087.41|5087.41|0
1629115300000|2021-08-16 12:01:40|5087.2|5087.2|5083.2|5083.2|5087.2|5087.2|5083.2|5083.2|0
1629115310000|2021-08-16 12:01:50|5082.98|5082.98|5082.95|5082.95|5082.98|5082.98|5082.66|5082.66|0
1629115320000|2021-08-16 12:02:00|5082.74|5082.74|5082.27|5082.27|5082.74|5082.74|5081.98|5081.98|0
1629115330000|2021-08-16 12:02:10|5081.98|5081.98|5082.79|5082.79|5082.79|5082.79|5081.98|5081.98|0
1629115360000|2021-08-16 12:02:40|5082.29|5082.29|5082.29|5082.29|5082.29|5082.29|5082|5082|0
1629115380000|2021-08-16 12:03:00|5081.81|5081.81|5080.47|5080.47|5081.81|5081.81|5080.47|5080.47|0
1629115390000|2021-08-16 12:03:10|5080.23|5080.23|5080.61|5080.61|5080.61|5080.61|5080.23|5080.23|0
1629115400000|2021-08-16 12:03:20|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|0
1629115410000|2021-08-16 12:03:30|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|0
1629115430000|2021-08-16 12:03:50|5082.2|5082.2|5083.15|5083.15|5083.15|5083.15|5082.2|5082.2|0
1629115440000|2021-08-16 12:04:00|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|0
1629115470000|2021-08-16 12:04:30|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|0
1629115490000|2021-08-16 12:04:50|5082.97|5082.97|5081.67|5081.67|5082.97|5082.97|5081.67|5081.67|0
1629115500000|2021-08-16 12:05:00|5081.64|5081.64|5081.67|5081.67|5081.67|5081.67|5081.64|5081.64|0
1629115510000|2021-08-16 12:05:10|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|0
1629115520000|2021-08-16 12:05:20|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|0
1629115540000|2021-08-16 12:05:40|5080.72|5080.72|5080.48|5080.48|5080.72|5080.72|5080.48|5080.48|0
1629115570000|2021-08-16 12:06:10|5081.06|5081.06|5080.77|5080.77|5081.06|5081.06|5080.77|5080.77|0
1629115580000|2021-08-16 12:06:20|5080.53|5080.53|5080.32|5080.32|5080.53|5080.53|5080.32|5080.32|0
1629115590000|2021-08-16 12:06:30|5080.1|5080.1|5079.86|5079.86|5080.1|5080.1|5079.86|5079.86|0
1629115600000|2021-08-16 12:06:40|5079.62|5079.62|5080.1|5080.1|5080.1|5080.1|5079.62|5079.62|0
1629115620000|2021-08-16 12:07:00|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|0
1629115640000|2021-08-16 12:07:20|5080.34|5080.34|5080.29|5080.29|5080.58|5080.58|5080.29|5080.29|0
1629115650000|2021-08-16 12:07:30|5080.87|5080.87|5080.58|5080.58|5080.87|5080.87|5080.58|5080.58|0
1629115660000|2021-08-16 12:07:40|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|0
1629115680000|2021-08-16 12:08:00|5081.37|5081.37|5081.3|5081.3|5081.37|5081.37|5081.3|5081.3|0
1629115730000|2021-08-16 12:08:50|5081.08|5081.08|5081.08|5081.08|5081.08|5081.08|5081.08|5081.08|0
1629115760000|2021-08-16 12:09:20|5081.3|5081.3|5081.06|5081.06|5081.3|5081.3|5081.06|5081.06|0
1629115770000|2021-08-16 12:09:30|5081.35|5081.35|5081.11|5081.11|5081.35|5081.35|5081.11|5081.11|0
1629115800000|2021-08-16 12:10:00|5081.93|5081.93|5081.64|5081.64|5081.93|5081.93|5081.64|5081.64|0
1629115810000|2021-08-16 12:10:10|5081.35|5081.35|5081.06|5081.06|5081.35|5081.35|5081.06|5081.06|0
1629115830000|2021-08-16 12:10:30|5081.27|5081.27|5081.75|5081.75|5081.75|5081.75|5081.27|5081.27|0
1629115840000|2021-08-16 12:10:40|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|0
1629115850000|2021-08-16 12:10:50|5082.62|5082.62|5084.11|5084.11|5084.11|5084.11|5082.62|5082.62|0
1629115860000|2021-08-16 12:11:00|5083.82|5083.82|5084.04|5084.04|5084.04|5084.04|5083.82|5083.82|0
1629115880000|2021-08-16 12:11:20|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|0
1629115910000|2021-08-16 12:11:50|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|0
1629115930000|2021-08-16 12:12:10|5084.54|5084.54|5084.04|5084.04|5084.54|5084.54|5084.04|5084.04|0
1629115950000|2021-08-16 12:12:30|5084.12|5084.12|5084.31|5084.31|5084.36|5084.36|5084.1|5084.1|0
1629115970000|2021-08-16 12:12:50|5084.33|5084.33|5084.12|5084.12|5084.33|5084.33|5084.12|5084.12|0
1629115980000|2021-08-16 12:13:00|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|0
1629116000000|2021-08-16 12:13:20|5083.84|5083.84|5083.84|5083.84|5083.84|5083.84|5083.84|5083.84|0
1629116010000|2021-08-16 12:13:30|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|0
1629116030000|2021-08-16 12:13:50|5083.31|5083.31|5082.88|5082.88|5083.31|5083.31|5082.88|5082.88|0
1629116050000|2021-08-16 12:14:10|5082.86|5082.86|5082.88|5082.88|5082.88|5082.88|5082.86|5082.86|0
1629116090000|2021-08-16 12:14:50|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|0
1629116100000|2021-08-16 12:15:00|5082.79|5082.79|5082.12|5082.12|5082.79|5082.79|5082.12|5082.12|0
1629116110000|2021-08-16 12:15:10|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|0
1629116130000|2021-08-16 12:15:30|5081.36|5081.36|5081.07|5081.07|5081.36|5081.36|5081.07|5081.07|0
1629116140000|2021-08-16 12:15:40|5080.85|5080.85|5080.35|5080.35|5080.85|5080.85|5080.35|5080.35|0
1629116150000|2021-08-16 12:15:50|5080.78|5080.78|5081.26|5081.26|5081.26|5081.26|5080.78|5080.78|0
1629116180000|2021-08-16 12:16:20|5082.12|5082.12|5081.26|5081.26|5082.12|5082.12|5081.26|5081.26|0
1629116190000|2021-08-16 12:16:30|5081.49|5081.49|5081.71|5081.71|5081.71|5081.71|5081.49|5081.49|0
1629116200000|2021-08-16 12:16:40|5082|5082|5082|5082|5082|5082|5082|5082|0
1629116220000|2021-08-16 12:17:00|5081.98|5081.98|5079.04|5079.04|5081.98|5081.98|5079.04|5079.04|0
1629116230000|2021-08-16 12:17:10|5078.8|5078.8|5075.32|5075.32|5078.8|5078.8|5075.08|5075.08|0
1629116240000|2021-08-16 12:17:20|5075.6|5075.6|5076.56|5076.56|5076.56|5076.56|5075.6|5075.6|0
1629116250000|2021-08-16 12:17:30|5075.8|5075.8|5075.13|5075.13|5075.8|5075.8|5075.13|5075.13|0
1629116260000|2021-08-16 12:17:40|5074.7|5074.7|5074.66|5074.66|5074.7|5074.7|5074.66|5074.66|0
1629116270000|2021-08-16 12:17:50|5075.66|5075.66|5076.79|5076.79|5076.79|5076.79|5075.66|5075.66|0
1629116280000|2021-08-16 12:18:00|5076.5|5076.5|5076.28|5076.28|5076.5|5076.5|5076.28|5076.28|0
1629116290000|2021-08-16 12:18:10|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|0
1629116300000|2021-08-16 12:18:20|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|0
1629116310000|2021-08-16 12:18:30|5074.9|5074.9|5075.62|5075.62|5075.62|5075.62|5074.88|5074.88|0
1629116320000|2021-08-16 12:18:40|5075.57|5075.57|5076.33|5076.33|5076.33|5076.33|5075.57|5075.57|0
1629116350000|2021-08-16 12:19:10|5076.25|5076.25|5076.54|5076.54|5076.54|5076.54|5076.25|5076.25|0
1629116370000|2021-08-16 12:19:30|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|0
1629116380000|2021-08-16 12:19:40|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|0
1629116390000|2021-08-16 12:19:50|5076.83|5076.83|5076.25|5076.25|5076.83|5076.83|5076.25|5076.25|0
1629116400000|2021-08-16 12:20:00|5075.39|5075.39|5074.71|5074.71|5075.39|5075.39|5074.71|5074.71|0
1629116410000|2021-08-16 12:20:10|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|0
1629116430000|2021-08-16 12:20:30|5074.74|5074.74|5074.16|5074.16|5074.74|5074.74|5074.16|5074.16|0
1629116440000|2021-08-16 12:20:40|5074.45|5074.45|5074.13|5074.13|5074.45|5074.45|5074.13|5074.13|0
1629116450000|2021-08-16 12:20:50|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|0
1629116460000|2021-08-16 12:21:00|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|0
1629116470000|2021-08-16 12:21:10|5073.37|5073.37|5074.13|5074.13|5074.13|5074.13|5073.37|5073.37|0
1629116480000|2021-08-16 12:21:20|5073.85|5073.85|5073.83|5073.83|5073.85|5073.85|5073.83|5073.83|0
1629116490000|2021-08-16 12:21:30|5073.88|5073.88|5074.05|5074.05|5074.05|5074.05|5073.83|5073.83|0
1629116500000|2021-08-16 12:21:40|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|0
1629116510000|2021-08-16 12:21:50|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|0
1629116520000|2021-08-16 12:22:00|5074.23|5074.23|5075.02|5075.02|5075.02|5075.02|5074.23|5074.23|0
1629116530000|2021-08-16 12:22:10|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|0
1629116540000|2021-08-16 12:22:20|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|0
1629116550000|2021-08-16 12:22:30|5074.93|5074.93|5076.39|5076.39|5076.39|5076.39|5074.93|5074.93|0
1629116570000|2021-08-16 12:22:50|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|0
1629116580000|2021-08-16 12:23:00|5076.62|5076.62|5076.6|5076.6|5076.62|5076.62|5076.6|5076.6|0
1629116590000|2021-08-16 12:23:10|5076.62|5076.62|5077.58|5077.58|5077.89|5077.89|5076.41|5076.41|0
1629116600000|2021-08-16 12:23:20|5078.02|5078.02|5078.52|5078.52|5078.52|5078.52|5078.02|5078.02|0
1629116610000|2021-08-16 12:23:30|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|0
1629116620000|2021-08-16 12:23:40|5078.74|5078.74|5079.46|5079.46|5079.46|5079.46|5078.74|5078.74|0
1629116630000|2021-08-16 12:23:50|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|0
1629116640000|2021-08-16 12:24:00|5079.19|5079.19|5078.76|5078.76|5079.19|5079.19|5078.76|5078.76|0
1629116650000|2021-08-16 12:24:10|5078.28|5078.28|5077.78|5077.78|5078.28|5078.28|5077.78|5077.78|0
1629116660000|2021-08-16 12:24:20|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|0
1629116670000|2021-08-16 12:24:30|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|0
1629116680000|2021-08-16 12:24:40|5078.06|5078.06|5077.99|5077.99|5078.27|5078.27|5077.99|5077.99|0
1629116690000|2021-08-16 12:24:50|5078.01|5078.01|5078.04|5078.04|5078.04|5078.04|5078.01|5078.01|0
1629116700000|2021-08-16 12:25:00|5077.83|5077.83|5077.35|5077.35|5077.83|5077.83|5077.34|5077.34|0
1629116710000|2021-08-16 12:25:10|5077.59|5077.59|5077.24|5077.24|5077.59|5077.59|5077.24|5077.24|0
1629116720000|2021-08-16 12:25:20|5077.53|5077.53|5078.49|5078.49|5078.49|5078.49|5077.51|5077.51|0
1629116730000|2021-08-16 12:25:30|5078.47|5078.47|5077.66|5077.66|5078.47|5078.47|5077.66|5077.66|0
1629116740000|2021-08-16 12:25:40|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|0
1629116750000|2021-08-16 12:25:50|5078.13|5078.13|5078.71|5078.71|5078.71|5078.71|5078.13|5078.13|0
1629116760000|2021-08-16 12:26:00|5079|5079|5079|5079|5079|5079|5079|5079|0
1629116770000|2021-08-16 12:26:10|5079.29|5079.29|5078.96|5078.96|5079.29|5079.29|5078.96|5078.96|0
1629116790000|2021-08-16 12:26:30|5079.39|5079.39|5079.13|5079.13|5079.39|5079.39|5079.1|5079.1|0
1629116810000|2021-08-16 12:26:50|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|0
1629116820000|2021-08-16 12:27:00|5079.7|5079.7|5079.42|5079.42|5079.7|5079.7|5079.42|5079.42|0
1629116830000|2021-08-16 12:27:10|5078.77|5078.77|5078.77|5078.77|5078.98|5078.98|5078.77|5078.77|0
1629116840000|2021-08-16 12:27:20|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|0
1629116870000|2021-08-16 12:27:50|5078.77|5078.77|5078.77|5078.77|5078.77|5078.77|5078.77|5078.77|0
1629116900000|2021-08-16 12:28:20|5078.73|5078.73|5078.77|5078.77|5078.78|5078.78|5078.73|5078.73|0
1629116920000|2021-08-16 12:28:40|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|0
1629116930000|2021-08-16 12:28:50|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|0
1629116950000|2021-08-16 12:29:10|5077.9|5077.9|5077.43|5077.43|5077.9|5077.9|5077.43|5077.43|0
1629116960000|2021-08-16 12:29:20|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|0
1629116970000|2021-08-16 12:29:30|5077.93|5077.93|5078.62|5078.62|5078.62|5078.62|5077.93|5077.93|0
1629116980000|2021-08-16 12:29:40|5078.33|5078.33|5078.88|5078.88|5078.88|5078.88|5078.33|5078.33|0
1629116990000|2021-08-16 12:29:50|5078.59|5078.59|5079.54|5079.54|5079.54|5079.54|5078.54|5078.54|0
1629117000000|2021-08-16 12:30:00|5079.25|5079.25|5079.59|5079.59|5079.83|5079.83|5079.25|5079.25|0
1629117010000|2021-08-16 12:30:10|5079.81|5079.81|5079.03|5079.03|5079.81|5079.81|5079.03|5079.03|0
1629117020000|2021-08-16 12:30:20|5078.97|5078.97|5079.33|5079.33|5079.33|5079.33|5078.97|5078.97|0
1629117030000|2021-08-16 12:30:30|5079.09|5079.09|5079.09|5079.09|5079.09|5079.09|5079.09|5079.09|0
1629117040000|2021-08-16 12:30:40|5079.57|5079.57|5079.79|5079.79|5079.79|5079.79|5079.57|5079.57|0
1629117060000|2021-08-16 12:31:00|5079.35|5079.35|5078.81|5078.81|5079.35|5079.35|5078.81|5078.81|0
1629117070000|2021-08-16 12:31:10|5078.05|5078.05|5078.05|5078.05|5078.05|5078.05|5078.05|5078.05|0
1629117080000|2021-08-16 12:31:20|5078.06|5078.06|5077.27|5077.27|5078.06|5078.06|5077.27|5077.27|0
1629117090000|2021-08-16 12:31:30|5076.84|5076.84|5077.07|5077.07|5077.07|5077.07|5076.55|5076.55|0
1629117100000|2021-08-16 12:31:40|5076.5|5076.5|5075.59|5075.59|5076.5|5076.5|5075.59|5075.59|0
1629117110000|2021-08-16 12:31:50|5075.3|5075.3|5074.1|5074.1|5075.3|5075.3|5074.1|5074.1|0
1629117120000|2021-08-16 12:32:00|5073.89|5073.89|5073.42|5073.42|5073.89|5073.89|5073.42|5073.42|0
1629117130000|2021-08-16 12:32:10|5073.71|5073.71|5072.89|5072.89|5073.71|5073.71|5072.67|5072.67|0
1629117140000|2021-08-16 12:32:20|5073.18|5073.18|5072.91|5072.91|5073.18|5073.18|5072.89|5072.89|0
1629117150000|2021-08-16 12:32:30|5072.62|5072.62|5072.62|5072.62|5072.62|5072.62|5072.62|5072.62|0
1629117160000|2021-08-16 12:32:40|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|0
1629117170000|2021-08-16 12:32:50|5073.13|5073.13|5073.22|5073.22|5073.22|5073.22|5072.91|5072.91|0
1629117180000|2021-08-16 12:33:00|5072.99|5072.99|5072.99|5072.99|5073.22|5073.22|5072.99|5072.99|0
1629117190000|2021-08-16 12:33:10|5072.97|5072.97|5072.99|5072.99|5072.99|5072.99|5072.97|5072.97|0
1629117200000|2021-08-16 12:33:20|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|0
1629117210000|2021-08-16 12:33:30|5072.75|5072.75|5072.47|5072.47|5072.75|5072.75|5072.47|5072.47|0
1629117220000|2021-08-16 12:33:40|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|0
1629117230000|2021-08-16 12:33:50|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|0
1629117240000|2021-08-16 12:34:00|5073.21|5073.21|5073.73|5073.73|5074.02|5074.02|5073.21|5073.21|0
1629117250000|2021-08-16 12:34:10|5073.44|5073.44|5072.22|5072.22|5073.44|5073.44|5072.22|5072.22|0
1629117260000|2021-08-16 12:34:20|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|0
1629117300000|2021-08-16 12:35:00|5071.88|5071.88|5071.66|5071.66|5071.88|5071.88|5071.37|5071.37|0
1629117310000|2021-08-16 12:35:10|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1629117320000|2021-08-16 12:35:20|5072.24|5072.24|5070.7|5070.7|5072.24|5072.24|5070.7|5070.7|0
1629117330000|2021-08-16 12:35:30|5070.99|5070.99|5070.95|5070.95|5070.99|5070.99|5070.95|5070.95|0
1629117350000|2021-08-16 12:35:50|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|0
1629117360000|2021-08-16 12:36:00|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|0
1629117380000|2021-08-16 12:36:20|5071.17|5071.17|5071.15|5071.15|5071.17|5071.17|5071.15|5071.15|0
1629117390000|2021-08-16 12:36:30|5070.65|5070.65|5070.88|5070.88|5070.88|5070.88|5070.65|5070.65|0
1629117400000|2021-08-16 12:36:40|5071.17|5071.17|5071.43|5071.43|5071.43|5071.43|5071.17|5071.17|0
1629117420000|2021-08-16 12:37:00|5071.41|5071.41|5072.3|5072.3|5072.31|5072.31|5071.41|5071.41|0
1629117430000|2021-08-16 12:37:10|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|0
1629117440000|2021-08-16 12:37:20|5072.82|5072.82|5074.01|5074.01|5074.47|5074.47|5072.82|5072.82|0
1629117450000|2021-08-16 12:37:30|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|0
1629117460000|2021-08-16 12:37:40|5073.8|5073.8|5073.44|5073.44|5073.8|5073.8|5073.22|5073.22|0
1629117470000|2021-08-16 12:37:50|5073.65|5073.65|5073.65|5073.65|5073.65|5073.65|5073.65|5073.65|0
1629117480000|2021-08-16 12:38:00|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|0
1629117490000|2021-08-16 12:38:10|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|0
1629117500000|2021-08-16 12:38:20|5073.37|5073.37|5074.1|5074.1|5074.1|5074.1|5073.37|5073.37|0
1629117520000|2021-08-16 12:38:40|5073.89|5073.89|5073.6|5073.6|5073.89|5073.89|5073.6|5073.6|0
1629117530000|2021-08-16 12:38:50|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|0
1629117540000|2021-08-16 12:39:00|5072.88|5072.88|5070.21|5070.21|5072.88|5072.88|5069.74|5069.74|0
1629117560000|2021-08-16 12:39:20|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|0
1629117570000|2021-08-16 12:39:30|5072.37|5072.37|5072.61|5072.61|5072.61|5072.61|5072.37|5072.37|0
1629117590000|2021-08-16 12:39:50|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|0
1629117600000|2021-08-16 12:40:00|5072.03|5072.03|5072.02|5072.02|5072.25|5072.25|5072.01|5072.01|0
1629117610000|2021-08-16 12:40:10|5072.01|5072.01|5071.27|5071.27|5072.01|5072.01|5071.27|5071.27|0
1629117620000|2021-08-16 12:40:20|5071.56|5071.56|5071.57|5071.57|5071.57|5071.57|5071.56|5071.56|0
1629117630000|2021-08-16 12:40:30|5071.61|5071.61|5071.63|5071.63|5071.63|5071.63|5071.61|5071.61|0
1629117640000|2021-08-16 12:40:40|5071.61|5071.61|5071.9|5071.9|5071.9|5071.9|5071.61|5071.61|0
1629117650000|2021-08-16 12:40:50|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|0
1629117660000|2021-08-16 12:41:00|5071.05|5071.05|5072.97|5072.97|5072.97|5072.97|5071.03|5071.03|0
1629117670000|2021-08-16 12:41:10|5072.94|5072.94|5072.85|5072.85|5072.94|5072.94|5072.85|5072.85|0
1629117680000|2021-08-16 12:41:20|5072.64|5072.64|5071.95|5071.95|5072.64|5072.64|5071.95|5071.95|0
1629117690000|2021-08-16 12:41:30|5071.08|5071.08|5071.3|5071.3|5071.32|5071.32|5070.79|5070.79|0
1629117700000|2021-08-16 12:41:40|5071.07|5071.07|5070.56|5070.56|5071.07|5071.07|5070.56|5070.56|0
1629117710000|2021-08-16 12:41:50|5070.34|5070.34|5070.34|5070.34|5070.34|5070.34|5070.34|5070.34|0
1629117720000|2021-08-16 12:42:00|5070.05|5070.05|5069.14|5069.14|5070.05|5070.05|5069.14|5069.14|0
1629117730000|2021-08-16 12:42:10|5069.15|5069.15|5068.49|5068.49|5069.2|5069.2|5068.49|5068.49|0
1629117740000|2021-08-16 12:42:20|5068.51|5068.51|5068.28|5068.28|5068.51|5068.51|5068.28|5068.28|0
1629117750000|2021-08-16 12:42:30|5068.04|5068.04|5068.06|5068.06|5068.06|5068.06|5067.63|5067.63|0
1629117760000|2021-08-16 12:42:40|5068.35|5068.35|5067.89|5067.89|5068.35|5068.35|5067.89|5067.89|0
1629117770000|2021-08-16 12:42:50|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|0
1629117780000|2021-08-16 12:43:00|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.13|5068.13|0
1629117790000|2021-08-16 12:43:10|5068.06|5068.06|5067.63|5067.63|5068.06|5068.06|5067.63|5067.63|0
1629117800000|2021-08-16 12:43:20|5067.84|5067.84|5066.93|5066.93|5067.84|5067.84|5066.93|5066.93|0
1629117840000|2021-08-16 12:44:00|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|0
1629117850000|2021-08-16 12:44:10|5067.15|5067.15|5066.72|5066.72|5067.15|5067.15|5066.72|5066.72|0
1629117860000|2021-08-16 12:44:20|5066.7|5066.7|5067.23|5067.23|5067.23|5067.23|5066.7|5066.7|0
1629117870000|2021-08-16 12:44:30|5067.25|5067.25|5067.25|5067.25|5067.25|5067.25|5067.25|5067.25|0
1629117880000|2021-08-16 12:44:40|5067.23|5067.23|5067.25|5067.25|5067.25|5067.25|5067.23|5067.23|0
1629117890000|2021-08-16 12:44:50|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|0
1629117910000|2021-08-16 12:45:10|5067.16|5067.16|5066.87|5066.87|5067.16|5067.16|5066.72|5066.72|0
1629117920000|2021-08-16 12:45:20|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|0
1629117930000|2021-08-16 12:45:30|5066.89|5066.89|5065.18|5065.18|5066.89|5066.89|5064.89|5064.89|0
1629117940000|2021-08-16 12:45:40|5065.42|5065.42|5066.16|5066.16|5066.16|5066.16|5065.42|5065.42|0
1629117950000|2021-08-16 12:45:50|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|0
1629117960000|2021-08-16 12:46:00|5065.13|5065.13|5065.66|5065.66|5065.71|5065.71|5065.13|5065.13|0
1629117970000|2021-08-16 12:46:10|5065.95|5065.95|5066.24|5066.24|5066.24|5066.24|5065.95|5065.95|0
1629117980000|2021-08-16 12:46:20|5065.95|5065.95|5065.95|5065.95|5066.24|5066.24|5065.66|5065.66|0
1629117990000|2021-08-16 12:46:30|5066.19|5066.19|5066.19|5066.19|5066.48|5066.48|5066.19|5066.19|0
1629118000000|2021-08-16 12:46:40|5065.9|5065.9|5065.9|5065.9|5065.9|5065.9|5065.9|5065.9|0
1629118010000|2021-08-16 12:46:50|5065.61|5065.61|5065.66|5065.66|5065.9|5065.9|5064.92|5064.92|0
1629118020000|2021-08-16 12:47:00|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|0
1629118030000|2021-08-16 12:47:10|5065.66|5065.66|5065.6|5065.6|5065.66|5065.66|5065.6|5065.6|0
1629118040000|2021-08-16 12:47:20|5065.1|5065.1|5065.33|5065.33|5065.39|5065.39|5065.1|5065.1|0
1629118050000|2021-08-16 12:47:30|5065.34|5065.34|5066.27|5066.27|5066.27|5066.27|5064.76|5064.76|0
1629118070000|2021-08-16 12:47:50|5066.51|5066.51|5066.8|5066.8|5066.8|5066.8|5066.51|5066.51|0
1629118090000|2021-08-16 12:48:10|5066.78|5066.78|5067.04|5067.04|5067.04|5067.04|5066.78|5066.78|0
1629118120000|2021-08-16 12:48:40|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|0
1629118130000|2021-08-16 12:48:50|5066.82|5066.82|5066.82|5066.82|5066.82|5066.82|5066.82|5066.82|0
1629118140000|2021-08-16 12:49:00|5066.12|5066.12|5066.31|5066.31|5066.31|5066.31|5065.83|5065.83|0
1629118150000|2021-08-16 12:49:10|5066.89|5066.89|5066.65|5066.65|5066.89|5066.89|5066.65|5066.65|0
1629118170000|2021-08-16 12:49:30|5066.71|5066.71|5067|5067|5067|5067|5066.71|5066.71|0
1629118190000|2021-08-16 12:49:50|5067.29|5067.29|5068.53|5068.53|5068.53|5068.53|5067.29|5067.29|0
1629118200000|2021-08-16 12:50:00|5068.81|5068.81|5068.53|5068.53|5068.81|5068.81|5068.53|5068.53|0
1629118220000|2021-08-16 12:50:20|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|0
1629118230000|2021-08-16 12:50:30|5068.17|5068.17|5068.39|5068.39|5068.39|5068.39|5068.15|5068.15|0
1629118240000|2021-08-16 12:50:40|5068.15|5068.15|5067.39|5067.39|5068.15|5068.15|5067.39|5067.39|0
1629118250000|2021-08-16 12:50:50|5067.4|5067.4|5067.14|5067.14|5067.43|5067.43|5067.14|5067.14|0
1629118260000|2021-08-16 12:51:00|5067.12|5067.12|5067.11|5067.11|5067.12|5067.12|5067.11|5067.11|0
1629118270000|2021-08-16 12:51:10|5067.4|5067.4|5067.63|5067.63|5067.63|5067.63|5067.4|5067.4|0
1629118280000|2021-08-16 12:51:20|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|0
1629118300000|2021-08-16 12:51:40|5067.65|5067.65|5068.44|5068.44|5068.92|5068.92|5067.65|5067.65|0
1629118310000|2021-08-16 12:51:50|5068.73|5068.73|5068.97|5068.97|5068.97|5068.97|5068.73|5068.73|0
1629118320000|2021-08-16 12:52:00|5069.21|5069.21|5069.02|5069.02|5069.21|5069.21|5068.97|5068.97|0
1629118330000|2021-08-16 12:52:10|5069.26|5069.26|5069.02|5069.02|5069.26|5069.26|5069.02|5069.02|0
1629118340000|2021-08-16 12:52:20|5068.78|5068.78|5068.19|5068.19|5068.78|5068.78|5068.19|5068.19|0
1629118350000|2021-08-16 12:52:30|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|0
1629118360000|2021-08-16 12:52:40|5068.77|5068.77|5068.31|5068.31|5068.77|5068.77|5068.29|5068.29|0
1629118370000|2021-08-16 12:52:50|5068.23|5068.23|5068.47|5068.47|5068.47|5068.47|5068.23|5068.23|0
1629118390000|2021-08-16 12:53:10|5068.71|5068.71|5068.76|5068.76|5069|5069|5068.71|5068.71|0
1629118400000|2021-08-16 12:53:20|5069|5069|5068.76|5068.76|5069|5069|5068.76|5068.76|0
1629118420000|2021-08-16 12:53:40|5068.77|5068.77|5068.77|5068.77|5068.77|5068.77|5068.77|5068.77|0
1629118430000|2021-08-16 12:53:50|5069.49|5069.49|5069.53|5069.53|5069.78|5069.78|5069.31|5069.31|0
1629118440000|2021-08-16 12:54:00|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|0
1629118460000|2021-08-16 12:54:20|5069.02|5069.02|5068.73|5068.73|5069.02|5069.02|5068.73|5068.73|0
1629118470000|2021-08-16 12:54:30|5068.26|5068.26|5068.49|5068.49|5068.49|5068.49|5068.26|5068.26|0
1629118480000|2021-08-16 12:54:40|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|0
1629118490000|2021-08-16 12:54:50|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|0
1629118500000|2021-08-16 12:55:00|5068.97|5068.97|5068.73|5068.73|5068.97|5068.97|5068.73|5068.73|0
1629118510000|2021-08-16 12:55:10|5068.49|5068.49|5067.97|5067.97|5068.49|5068.49|5067.97|5067.97|0
1629118530000|2021-08-16 12:55:30|5068.44|5068.44|5068.21|5068.21|5068.44|5068.44|5068.21|5068.21|0
1629118590000|2021-08-16 12:56:30|5068.24|5068.24|5068.22|5068.22|5068.26|5068.26|5068.22|5068.22|0
1629118600000|2021-08-16 12:56:40|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|0
1629118610000|2021-08-16 12:56:50|5067.65|5067.65|5066.65|5066.65|5067.65|5067.65|5066.65|5066.65|0
1629118620000|2021-08-16 12:57:00|5066.17|5066.17|5065.48|5065.48|5066.17|5066.17|5065.26|5065.26|0
1629118660000|2021-08-16 12:57:40|5065.43|5065.43|5065.66|5065.66|5065.66|5065.66|5065.43|5065.43|0
1629118670000|2021-08-16 12:57:50|5065.72|5065.72|5064.91|5064.91|5065.77|5065.77|5064.91|5064.91|0
1629118680000|2021-08-16 12:58:00|5064.67|5064.67|5064.63|5064.63|5064.67|5064.67|5064.63|5064.63|0
1629118690000|2021-08-16 12:58:10|5064.92|5064.92|5064.96|5064.96|5064.96|5064.96|5064.92|5064.92|0
1629118700000|2021-08-16 12:58:20|5064.67|5064.67|5064.66|5064.66|5064.67|5064.67|5064.66|5064.66|0
1629118710000|2021-08-16 12:58:30|5064.95|5064.95|5065.4|5065.4|5065.4|5065.4|5064.95|5064.95|0
1629118720000|2021-08-16 12:58:40|5065.84|5065.84|5065.43|5065.43|5066.12|5066.12|5065.43|5065.43|0
1629118730000|2021-08-16 12:58:50|5065.65|5065.65|5065.45|5065.45|5065.93|5065.93|5065.45|5065.45|0
1629118740000|2021-08-16 12:59:00|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|0
1629118750000|2021-08-16 12:59:10|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|0
1629118760000|2021-08-16 12:59:20|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|0
1629118790000|2021-08-16 12:59:50|5064.5|5064.5|5063.77|5063.77|5064.5|5064.5|5063.77|5063.77|0
1629118800000|2021-08-16 13:00:00|5063.73|5063.73|5064.71|5064.71|5064.95|5064.95|5063.71|5063.71|0
1629118810000|2021-08-16 13:00:10|5065|5065|5065|5065|5065|5065|5065|5065|0
1629118840000|2021-08-16 13:00:40|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|0
1629118850000|2021-08-16 13:00:50|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|0
1629118860000|2021-08-16 13:01:00|5063.45|5063.45|5063.24|5063.24|5063.45|5063.45|5063.24|5063.24|0
1629118870000|2021-08-16 13:01:10|5063|5063|5061.3|5061.3|5063|5063|5061.3|5061.3|0
1629118880000|2021-08-16 13:01:20|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|0
1629118890000|2021-08-16 13:01:30|5061.1|5061.1|5061.34|5061.34|5061.34|5061.34|5061.1|5061.1|0
1629118910000|2021-08-16 13:01:50|5061.55|5061.55|5062.08|5062.08|5062.32|5062.32|5061.55|5061.55|0
1629118920000|2021-08-16 13:02:00|5062.56|5062.56|5064.31|5064.31|5064.31|5064.31|5062.56|5062.56|0
1629118930000|2021-08-16 13:02:10|5065|5065|5065.27|5065.27|5065.98|5065.98|5065|5065|0
1629118940000|2021-08-16 13:02:20|5065.56|5065.56|5067.34|5067.34|5067.34|5067.34|5065.56|5065.56|0
1629118950000|2021-08-16 13:02:30|5067.33|5067.33|5067.76|5067.76|5067.76|5067.76|5067.33|5067.33|0
1629118960000|2021-08-16 13:02:40|5067.28|5067.28|5067.28|5067.28|5067.28|5067.28|5067.28|5067.28|0
1629118970000|2021-08-16 13:02:50|5066.99|5066.99|5066.3|5066.3|5066.99|5066.99|5066.3|5066.3|0
1629118980000|2021-08-16 13:03:00|5066.52|5066.52|5067.23|5067.23|5067.23|5067.23|5066.52|5066.52|0
1629118990000|2021-08-16 13:03:10|5067.28|5067.28|5067.28|5067.28|5067.28|5067.28|5067.28|5067.28|0
1629119010000|2021-08-16 13:03:30|5066.99|5066.99|5066.76|5066.76|5066.99|5066.99|5066.76|5066.76|0
1629119020000|2021-08-16 13:03:40|5067.04|5067.04|5067.04|5067.04|5067.04|5067.04|5066.99|5066.99|0
1629119040000|2021-08-16 13:04:00|5067.52|5067.52|5067.57|5067.57|5067.81|5067.81|5067.52|5067.52|0
1629119050000|2021-08-16 13:04:10|5068.77|5068.77|5070.04|5070.04|5070.04|5070.04|5068.77|5068.77|0
1629119060000|2021-08-16 13:04:20|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|0
1629119070000|2021-08-16 13:04:30|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|0
1629119080000|2021-08-16 13:04:40|5070.25|5070.25|5070.22|5070.22|5070.25|5070.25|5070.2|5070.2|0
1629119090000|2021-08-16 13:04:50|5070.25|5070.25|5069.96|5069.96|5070.25|5070.25|5069.96|5069.96|0
1629119100000|2021-08-16 13:05:00|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|0
1629119120000|2021-08-16 13:05:20|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|0
1629119130000|2021-08-16 13:05:30|5068.48|5068.48|5067.55|5067.55|5068.48|5068.48|5067.55|5067.55|0
1629119150000|2021-08-16 13:05:50|5067.52|5067.52|5066.94|5066.94|5067.52|5067.52|5066.94|5066.94|0
1629119160000|2021-08-16 13:06:00|5066.73|5066.73|5066.73|5066.73|5066.73|5066.73|5066.73|5066.73|0
1629119170000|2021-08-16 13:06:10|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|0
1629119180000|2021-08-16 13:06:20|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|0
1629119190000|2021-08-16 13:06:30|5066.15|5066.15|5065.17|5065.17|5066.15|5066.15|5065.17|5065.17|0
1629119200000|2021-08-16 13:06:40|5065.16|5065.16|5063.71|5063.71|5065.16|5065.16|5063.71|5063.71|0
1629119210000|2021-08-16 13:06:50|5063.95|5063.95|5063.92|5063.92|5063.95|5063.95|5063.92|5063.92|0
1629119220000|2021-08-16 13:07:00|5063.71|5063.71|5064.67|5064.67|5064.67|5064.67|5063.71|5063.71|0
1629119250000|2021-08-16 13:07:30|5065.14|5065.14|5066.82|5066.82|5066.82|5066.82|5065.14|5065.14|0
1629119270000|2021-08-16 13:07:50|5067.06|5067.06|5070.26|5070.26|5070.5|5070.5|5067.06|5067.06|0
1629119280000|2021-08-16 13:08:00|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|0
1629119290000|2021-08-16 13:08:10|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|0
1629119300000|2021-08-16 13:08:20|5070.75|5070.75|5070.47|5070.47|5070.75|5070.75|5070.47|5070.47|0
1629119310000|2021-08-16 13:08:30|5070.75|5070.75|5070.7|5070.7|5070.75|5070.75|5070.47|5070.47|0
1629119320000|2021-08-16 13:08:40|5071.64|5071.64|5071.88|5071.88|5072.09|5072.09|5071.64|5071.64|0
1629119330000|2021-08-16 13:08:50|5072.09|5072.09|5072.33|5072.33|5072.33|5072.33|5072.09|5072.09|0
1629119340000|2021-08-16 13:09:00|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|0
1629119350000|2021-08-16 13:09:10|5072.34|5072.34|5072.34|5072.34|5072.34|5072.34|5072.34|5072.34|0
1629119380000|2021-08-16 13:09:40|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|0
1629119390000|2021-08-16 13:09:50|5071.98|5071.98|5072.22|5072.22|5072.22|5072.22|5071.98|5071.98|0
1629119400000|2021-08-16 13:10:00|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|0
1629119430000|2021-08-16 13:10:30|5071.47|5071.47|5070.97|5070.97|5071.47|5071.47|5070.97|5070.97|0
1629119440000|2021-08-16 13:10:40|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|0
1629119450000|2021-08-16 13:10:50|5071.9|5071.9|5072.65|5072.65|5072.65|5072.65|5071.9|5071.9|0
1629119460000|2021-08-16 13:11:00|5072.89|5072.89|5072.38|5072.38|5072.89|5072.89|5072.38|5072.38|0
1629119470000|2021-08-16 13:11:10|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|0
1629119490000|2021-08-16 13:11:30|5073.32|5073.32|5073.1|5073.1|5073.32|5073.32|5073.1|5073.1|0
1629119500000|2021-08-16 13:11:40|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|0
1629119510000|2021-08-16 13:11:50|5073.63|5073.63|5074.68|5074.68|5074.68|5074.68|5073.34|5073.34|0
1629119520000|2021-08-16 13:12:00|5074.44|5074.44|5074.97|5074.97|5074.97|5074.97|5074.44|5074.44|0
1629119530000|2021-08-16 13:12:10|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|0
1629119540000|2021-08-16 13:12:20|5075.47|5075.47|5074.68|5074.68|5076.24|5076.24|5074.68|5074.68|0
1629119550000|2021-08-16 13:12:30|5074.97|5074.97|5074.17|5074.17|5074.97|5074.97|5074.17|5074.17|0
1629119560000|2021-08-16 13:12:40|5074.19|5074.19|5074.65|5074.65|5074.66|5074.66|5074.19|5074.19|0
1629119580000|2021-08-16 13:13:00|5073.74|5073.74|5073.46|5073.46|5073.74|5073.74|5073.21|5073.21|0
1629119590000|2021-08-16 13:13:10|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|0
1629119600000|2021-08-16 13:13:20|5073.51|5073.51|5072.94|5072.94|5073.51|5073.51|5072.94|5072.94|0
1629119610000|2021-08-16 13:13:30|5072.7|5072.7|5072.7|5072.7|5072.7|5072.7|5072.7|5072.7|0
1629119620000|2021-08-16 13:13:40|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|0
1629119640000|2021-08-16 13:14:00|5073.23|5073.23|5073.97|5073.97|5073.97|5073.97|5073.23|5073.23|0
1629119650000|2021-08-16 13:14:10|5073.98|5073.98|5073.73|5073.73|5073.98|5073.98|5073.73|5073.73|0
1629119660000|2021-08-16 13:14:20|5073.51|5073.51|5073.73|5073.73|5073.73|5073.73|5073.51|5073.51|0
1629119670000|2021-08-16 13:14:30|5074.21|5074.21|5073.23|5073.23|5074.21|5074.21|5073.23|5073.23|0
1629119680000|2021-08-16 13:14:40|5073.24|5073.24|5072.71|5072.71|5073.24|5073.24|5072.71|5072.71|0
1629119690000|2021-08-16 13:14:50|5072.5|5072.5|5072.47|5072.47|5072.5|5072.5|5072.47|5072.47|0
1629119700000|2021-08-16 13:15:00|5072.23|5072.23|5072.23|5072.23|5072.7|5072.7|5071.99|5071.99|0
1629119710000|2021-08-16 13:15:10|5071.75|5071.75|5072.01|5072.01|5072.23|5072.23|5071.75|5071.75|0
1629119720000|2021-08-16 13:15:20|5071.53|5071.53|5071.77|5071.77|5072.01|5072.01|5071.53|5071.53|0
1629119730000|2021-08-16 13:15:30|5071.53|5071.53|5070.05|5070.05|5071.77|5071.77|5070.05|5070.05|0
1629119740000|2021-08-16 13:15:40|5069.76|5069.76|5070.58|5070.58|5070.58|5070.58|5069.76|5069.76|0
1629119750000|2021-08-16 13:15:50|5070.79|5070.79|5071.39|5071.39|5071.39|5071.39|5070.58|5070.58|0
1629119760000|2021-08-16 13:16:00|5071.38|5071.38|5071.15|5071.15|5071.39|5071.39|5071.15|5071.15|0
1629119770000|2021-08-16 13:16:10|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|0
1629119790000|2021-08-16 13:16:30|5071.15|5071.15|5071.38|5071.38|5071.62|5071.62|5071.15|5071.15|0
1629119800000|2021-08-16 13:16:40|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|0
1629119810000|2021-08-16 13:16:50|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|0
1629119820000|2021-08-16 13:17:00|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|0
1629119830000|2021-08-16 13:17:10|5071.38|5071.38|5070.91|5070.91|5071.38|5071.38|5070.91|5070.91|0
1629119840000|2021-08-16 13:17:20|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|0
1629119850000|2021-08-16 13:17:30|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|0
1629119870000|2021-08-16 13:17:50|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|0
1629119880000|2021-08-16 13:18:00|5070.37|5070.37|5070.52|5070.52|5070.66|5070.66|5070.37|5070.37|0
1629119900000|2021-08-16 13:18:20|5070.37|5070.37|5070.38|5070.38|5070.38|5070.38|5070.14|5070.14|0
1629119910000|2021-08-16 13:18:30|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|0
1629119930000|2021-08-16 13:18:50|5070.13|5070.13|5070.13|5070.13|5070.13|5070.13|5070.13|5070.13|0
1629119960000|2021-08-16 13:19:20|5069.84|5069.84|5070.13|5070.13|5070.13|5070.13|5069.84|5069.84|0
1629120000000|2021-08-16 13:20:00|5069.84|5069.84|5069.15|5069.15|5069.84|5069.84|5069.15|5069.15|0
1629120010000|2021-08-16 13:20:10|5069.11|5069.11|5069.12|5069.12|5069.12|5069.12|5069.11|5069.11|0
1629120020000|2021-08-16 13:20:20|5069.57|5069.57|5069.59|5069.59|5069.59|5069.59|5069.57|5069.57|0
1629120040000|2021-08-16 13:20:40|5069.88|5069.88|5070.1|5070.1|5070.12|5070.12|5069.88|5069.88|0
1629120050000|2021-08-16 13:20:50|5070.09|5070.09|5070.15|5070.15|5070.15|5070.15|5070.09|5070.09|0
1629120060000|2021-08-16 13:21:00|5070.16|5070.16|5070.14|5070.14|5070.16|5070.16|5070.14|5070.14|0
1629120070000|2021-08-16 13:21:10|5070.22|5070.22|5069.93|5069.93|5070.53|5070.53|5069.93|5069.93|0
1629120090000|2021-08-16 13:21:30|5069.92|5069.92|5069.63|5069.63|5069.92|5069.92|5069.63|5069.63|0
1629120110000|2021-08-16 13:21:50|5069.64|5069.64|5069.71|5069.71|5069.71|5069.71|5069.4|5069.4|0
1629120120000|2021-08-16 13:22:00|5069.95|5069.95|5070.23|5070.23|5070.23|5070.23|5069.95|5069.95|0
1629120140000|2021-08-16 13:22:20|5069.95|5069.95|5070.17|5070.17|5070.17|5070.17|5069.93|5069.93|0
1629120150000|2021-08-16 13:22:30|5070.16|5070.16|5069.18|5069.18|5070.16|5070.16|5069.18|5069.18|0
1629120160000|2021-08-16 13:22:40|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|0
1629120170000|2021-08-16 13:22:50|5068.65|5068.65|5068.63|5068.63|5068.65|5068.65|5068.63|5068.63|0
1629120180000|2021-08-16 13:23:00|5068.13|5068.13|5068.37|5068.37|5068.37|5068.37|5067.89|5067.89|0
1629120200000|2021-08-16 13:23:20|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|0
1629120210000|2021-08-16 13:23:30|5068.7|5068.7|5068.99|5068.99|5068.99|5068.99|5068.7|5068.7|0
1629120230000|2021-08-16 13:23:50|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|5068.76|5068.76|0
1629120240000|2021-08-16 13:24:00|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|0
1629120250000|2021-08-16 13:24:10|5068.99|5068.99|5068.76|5068.76|5068.99|5068.99|5068.76|5068.76|0
1629120260000|2021-08-16 13:24:20|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|0
1629120270000|2021-08-16 13:24:30|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|0
1629120280000|2021-08-16 13:24:40|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|0
1629120310000|2021-08-16 13:25:10|5069.52|5069.52|5070.44|5070.44|5070.44|5070.44|5069.46|5069.46|0
1629120320000|2021-08-16 13:25:20|5070.65|5070.65|5070.44|5070.44|5070.65|5070.65|5070.44|5070.44|0
1629120340000|2021-08-16 13:25:40|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|0
1629120350000|2021-08-16 13:25:50|5070.44|5070.44|5070.2|5070.2|5070.65|5070.65|5070.2|5070.2|0
1629120360000|2021-08-16 13:26:00|5070.49|5070.49|5070.42|5070.42|5070.49|5070.49|5070.18|5070.18|0
1629120380000|2021-08-16 13:26:20|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|0
1629120390000|2021-08-16 13:26:30|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|0
1629120400000|2021-08-16 13:26:40|5071.26|5071.26|5071.3|5071.3|5071.3|5071.3|5070.97|5070.97|0
1629120410000|2021-08-16 13:26:50|5071.54|5071.54|5071.51|5071.51|5071.54|5071.54|5071.3|5071.3|0
1629120420000|2021-08-16 13:27:00|5071.99|5071.99|5072.9|5072.9|5073.33|5073.33|5071.99|5071.99|0
1629120430000|2021-08-16 13:27:10|5072.66|5072.66|5073.11|5073.11|5073.11|5073.11|5072.66|5072.66|0
1629120440000|2021-08-16 13:27:20|5072.88|5072.88|5072.88|5072.88|5072.88|5072.88|5072.88|5072.88|0
1629120450000|2021-08-16 13:27:30|5073.17|5073.17|5072.88|5072.88|5073.17|5073.17|5072.88|5072.88|0
1629120470000|2021-08-16 13:27:50|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|0
1629120490000|2021-08-16 13:28:10|5072.88|5072.88|5073.57|5073.57|5073.86|5073.86|5072.88|5072.88|0
1629120520000|2021-08-16 13:28:40|5073.86|5073.86|5073.86|5073.86|5073.86|5073.86|5073.86|5073.86|0
1629120530000|2021-08-16 13:28:50|5073.65|5073.65|5072.83|5072.83|5073.65|5073.65|5072.59|5072.59|0
1629120540000|2021-08-16 13:29:00|5072.85|5072.85|5072.83|5072.83|5072.85|5072.85|5072.83|5072.83|0
1629120550000|2021-08-16 13:29:10|5073.12|5073.12|5072.83|5072.83|5073.12|5073.12|5072.83|5072.83|0
1629120580000|2021-08-16 13:29:40|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|0
1629120590000|2021-08-16 13:29:50|5073.09|5073.09|5073.38|5073.38|5073.63|5073.63|5072.8|5072.8|0
1629120600000|2021-08-16 13:30:00|5073.14|5073.14|5072.91|5072.91|5073.59|5073.59|5070.92|5070.92|0
1629120610000|2021-08-16 13:30:10|5073.44|5073.44|5076.11|5076.11|5076.4|5076.4|5073.44|5073.44|0
1629120620000|2021-08-16 13:30:20|5076.33|5076.33|5075.01|5075.01|5076.57|5076.57|5075.01|5075.01|0
1629120630000|2021-08-16 13:30:30|5074.72|5074.72|5071.05|5071.05|5074.96|5074.96|5071.05|5071.05|0
1629120640000|2021-08-16 13:30:40|5070.76|5070.76|5067.21|5067.21|5071.1|5071.1|5066.97|5066.97|0
1629120650000|2021-08-16 13:30:50|5066.73|5066.73|5069.32|5069.32|5069.39|5069.39|5066.22|5066.22|0
1629120660000|2021-08-16 13:31:00|5069.61|5069.61|5072.77|5072.77|5072.77|5072.77|5069.61|5069.61|0
1629120670000|2021-08-16 13:31:10|5073.35|5073.35|5076.06|5076.06|5076.92|5076.92|5073.35|5073.35|0
1629120680000|2021-08-16 13:31:20|5074.98|5074.98|5073.84|5073.84|5075.01|5075.01|5073.63|5073.63|0
1629120690000|2021-08-16 13:31:30|5073.32|5073.32|5068.97|5068.97|5073.32|5073.32|5068.97|5068.97|0
1629120700000|2021-08-16 13:31:40|5069.26|5069.26|5070.07|5070.07|5070.65|5070.65|5069.26|5069.26|0
1629120710000|2021-08-16 13:31:50|5069.78|5069.78|5067.75|5067.75|5069.78|5069.78|5067.53|5067.53|0
1629120720000|2021-08-16 13:32:00|5068.61|5068.61|5067.61|5067.61|5069.14|5069.14|5067.32|5067.32|0
1629120730000|2021-08-16 13:32:10|5067.55|5067.55|5065.3|5065.3|5067.82|5067.82|5065.3|5065.3|0
1629120740000|2021-08-16 13:32:20|5065.77|5065.77|5068.06|5068.06|5068.06|5068.06|5065.77|5065.77|0
1629120750000|2021-08-16 13:32:30|5068.49|5068.49|5066.55|5066.55|5068.49|5068.49|5065.74|5065.74|0
1629120760000|2021-08-16 13:32:40|5067.13|5067.13|5068.55|5068.55|5068.55|5068.55|5067.13|5067.13|0
1629120770000|2021-08-16 13:32:50|5068.26|5068.26|5067.97|5067.97|5068.26|5068.26|5067.97|5067.97|0
1629120780000|2021-08-16 13:33:00|5067.76|5067.76|5066.75|5066.75|5067.8|5067.8|5066.75|5066.75|0
1629120790000|2021-08-16 13:33:10|5066.69|5066.69|5066.04|5066.04|5066.75|5066.75|5065.75|5065.75|0
1629120800000|2021-08-16 13:33:20|5066.02|5066.02|5062.58|5062.58|5066.02|5066.02|5062.58|5062.58|0
1629120810000|2021-08-16 13:33:30|5062.82|5062.82|5063.12|5063.12|5063.63|5063.63|5061.95|5061.95|0
1629120820000|2021-08-16 13:33:40|5062.19|5062.19|5063.37|5063.37|5063.37|5063.37|5062.07|5062.07|0
1629120830000|2021-08-16 13:33:50|5063.84|5063.84|5066.14|5066.14|5066.14|5066.14|5063.84|5063.84|0
1629120840000|2021-08-16 13:34:00|5066.43|5066.43|5068.36|5068.36|5068.36|5068.36|5066.43|5066.43|0
1629120850000|2021-08-16 13:34:10|5068.08|5068.08|5061.85|5061.85|5068.08|5068.08|5061.85|5061.85|0
1629120860000|2021-08-16 13:34:20|5061.56|5061.56|5061.05|5061.05|5061.56|5061.56|5059.97|5059.97|0
1629120870000|2021-08-16 13:34:30|5060.76|5060.76|5059.33|5059.33|5060.76|5060.76|5058.52|5058.52|0
1629120880000|2021-08-16 13:34:40|5059.62|5059.62|5057.39|5057.39|5060.05|5060.05|5056.82|5056.82|0
1629120890000|2021-08-16 13:34:50|5057.87|5057.87|5057.56|5057.56|5057.87|5057.87|5057.34|5057.34|0
1629120900000|2021-08-16 13:35:00|5057.08|5057.08|5053.69|5053.69|5057.08|5057.08|5053.11|5053.11|0
1629120910000|2021-08-16 13:35:10|5053.4|5053.4|5053.12|5053.12|5053.98|5053.98|5053.12|5053.12|0
1629120920000|2021-08-16 13:35:20|5052.83|5052.83|5051.57|5051.57|5052.83|5052.83|5051.57|5051.57|0
1629120930000|2021-08-16 13:35:30|5052.05|5052.05|5051.27|5051.27|5052.72|5052.72|5050.69|5050.69|0
1629120940000|2021-08-16 13:35:40|5050.84|5050.84|5049.17|5049.17|5050.84|5050.84|5047.83|5047.83|0
1629120950000|2021-08-16 13:35:50|5048.3|5048.3|5047.5|5047.5|5048.59|5048.59|5047.5|5047.5|0
1629120960000|2021-08-16 13:36:00|5047.79|5047.79|5048.16|5048.16|5048.16|5048.16|5047.07|5047.07|0
1629120970000|2021-08-16 13:36:10|5049.1|5049.1|5048.83|5048.83|5049.16|5049.16|5048.83|5048.83|0
1629120980000|2021-08-16 13:36:20|5048.12|5048.12|5049.29|5049.29|5049.59|5049.59|5047.69|5047.69|0
1629120990000|2021-08-16 13:36:30|5050.44|5050.44|5049.86|5049.86|5050.44|5050.44|5049.86|5049.86|0
1629121000000|2021-08-16 13:36:40|5050.44|5050.44|5051.79|5051.79|5051.79|5051.79|5050.44|5050.44|0
1629121010000|2021-08-16 13:36:50|5051.81|5051.81|5051.74|5051.74|5052.03|5052.03|5051.74|5051.74|0
1629121020000|2021-08-16 13:37:00|5052.03|5052.03|5051.45|5051.45|5052.03|5052.03|5051.45|5051.45|0
1629121030000|2021-08-16 13:37:10|5050.25|5050.25|5049|5049|5050.25|5050.25|5048.76|5048.76|0
1629121040000|2021-08-16 13:37:20|5049.67|5049.67|5051.1|5051.1|5051.44|5051.44|5049.67|5049.67|0
1629121050000|2021-08-16 13:37:30|5051.34|5051.34|5051.05|5051.05|5051.77|5051.77|5050.81|5050.81|0
1629121060000|2021-08-16 13:37:40|5051.34|5051.34|5053.33|5053.33|5053.62|5053.62|5050.86|5050.86|0
1629121070000|2021-08-16 13:37:50|5053.62|5053.62|5057.55|5057.55|5057.84|5057.84|5053.62|5053.62|0
1629121080000|2021-08-16 13:38:00|5055.83|5055.83|5053.15|5053.15|5055.83|5055.83|5053.15|5053.15|0
1629121090000|2021-08-16 13:38:10|5053.36|5053.36|5056.37|5056.37|5056.37|5056.37|5053.36|5053.36|0
1629121100000|2021-08-16 13:38:20|5056.36|5056.36|5053.36|5053.36|5056.36|5056.36|5053.36|5053.36|0
1629121110000|2021-08-16 13:38:30|5053.07|5053.07|5050.22|5050.22|5053.07|5053.07|5050.22|5050.22|0
1629121120000|2021-08-16 13:38:40|5049.93|5049.93|5052.21|5052.21|5052.21|5052.21|5049.93|5049.93|0
1629121130000|2021-08-16 13:38:50|5051.99|5051.99|5052.28|5052.28|5052.28|5052.28|5051.25|5051.25|0
1629121140000|2021-08-16 13:39:00|5052.52|5052.52|5053.53|5053.53|5053.98|5053.98|5052.52|5052.52|0
1629121150000|2021-08-16 13:39:10|5053.24|5053.24|5053.7|5053.7|5053.99|5053.99|5052.95|5052.95|0
1629121160000|2021-08-16 13:39:20|5053.41|5053.41|5053.96|5053.96|5054.18|5054.18|5053.2|5053.2|0
1629121170000|2021-08-16 13:39:30|5054.39|5054.39|5055.47|5055.47|5056.95|5056.95|5054.39|5054.39|0
1629121180000|2021-08-16 13:39:40|5054.75|5054.75|5054.68|5054.68|5055.18|5055.18|5053.74|5053.74|0
1629121190000|2021-08-16 13:39:50|5054.73|5054.73|5054.92|5054.92|5055.45|5055.45|5054.73|5054.73|0
1629121200000|2021-08-16 13:40:00|5054.63|5054.63|5049.18|5049.18|5054.63|5054.63|5049.18|5049.18|0
1629121210000|2021-08-16 13:40:10|5049.66|5049.66|5050.56|5050.56|5050.56|5050.56|5049.51|5049.51|0
1629121220000|2021-08-16 13:40:20|5050.33|5050.33|5049.24|5049.24|5050.33|5050.33|5049.24|5049.24|0
1629121230000|2021-08-16 13:40:30|5049.21|5049.21|5048.84|5048.84|5049.7|5049.7|5048.84|5048.84|0
1629121240000|2021-08-16 13:40:40|5048.55|5048.55|5047.11|5047.11|5048.55|5048.55|5047.11|5047.11|0
1629121250000|2021-08-16 13:40:50|5047.69|5047.69|5047.71|5047.71|5048.4|5048.4|5047.11|5047.11|0
1629121260000|2021-08-16 13:41:00|5047.13|5047.13|5047.78|5047.78|5047.78|5047.78|5046.84|5046.84|0
1629121270000|2021-08-16 13:41:10|5048.07|5048.07|5047.13|5047.13|5048.07|5048.07|5046.84|5046.84|0
1629121280000|2021-08-16 13:41:20|5047.78|5047.78|5048.55|5048.55|5048.55|5048.55|5047.78|5047.78|0
1629121290000|2021-08-16 13:41:30|5048.26|5048.26|5048.36|5048.36|5048.36|5048.36|5047.49|5047.49|0
1629121300000|2021-08-16 13:41:40|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|5048|5048|0
1629121310000|2021-08-16 13:41:50|5049.05|5049.05|5048.32|5048.32|5049.34|5049.34|5048.26|5048.26|0
1629121320000|2021-08-16 13:42:00|5048.03|5048.03|5047.91|5047.91|5048.78|5048.78|5047.7|5047.7|0
1629121330000|2021-08-16 13:42:10|5047.87|5047.87|5048.11|5048.11|5048.4|5048.4|5047.82|5047.82|0
1629121340000|2021-08-16 13:42:20|5048.4|5048.4|5047.42|5047.42|5048.4|5048.4|5047.42|5047.42|0
1629121350000|2021-08-16 13:42:30|5047.13|5047.13|5046.84|5046.84|5047.13|5047.13|5046.84|5046.84|0
1629121360000|2021-08-16 13:42:40|5046.41|5046.41|5046.74|5046.74|5046.74|5046.74|5046.12|5046.12|0
1629121370000|2021-08-16 13:42:50|5047.03|5047.03|5047.01|5047.01|5047.82|5047.82|5047.01|5047.01|0
1629121380000|2021-08-16 13:43:00|5046.79|5046.79|5046.2|5046.2|5046.79|5046.79|5046.2|5046.2|0
1629121390000|2021-08-16 13:43:10|5046.11|5046.11|5046.56|5046.56|5046.56|5046.56|5045.62|5045.62|0
1629121400000|2021-08-16 13:43:20|5046.81|5046.81|5048.28|5048.28|5048.97|5048.97|5046.81|5046.81|0
1629121410000|2021-08-16 13:43:30|5049.24|5049.24|5049.31|5049.31|5050.01|5050.01|5048.74|5048.74|0
1629121420000|2021-08-16 13:43:40|5049.6|5049.6|5049.27|5049.27|5049.6|5049.6|5049.27|5049.27|0
1629121430000|2021-08-16 13:43:50|5048.98|5048.98|5047.71|5047.71|5048.98|5048.98|5047.18|5047.18|0
1629121440000|2021-08-16 13:44:00|5047.42|5047.42|5045.9|5045.9|5047.42|5047.42|5045.9|5045.9|0
1629121450000|2021-08-16 13:44:10|5045.86|5045.86|5046.57|5046.57|5046.57|5046.57|5045.85|5045.85|0
1629121460000|2021-08-16 13:44:20|5047.21|5047.21|5046.06|5046.06|5047.21|5047.21|5045.92|5045.92|0
1629121470000|2021-08-16 13:44:30|5046.64|5046.64|5046.52|5046.52|5047.53|5047.53|5046.52|5046.52|0
1629121480000|2021-08-16 13:44:40|5046.09|5046.09|5047.2|5047.2|5047.2|5047.2|5045.85|5045.85|0
1629121490000|2021-08-16 13:44:50|5047.48|5047.48|5047.58|5047.58|5047.59|5047.59|5047.29|5047.29|0
1629121500000|2021-08-16 13:45:00|5047.86|5047.86|5047.07|5047.07|5047.94|5047.94|5047.07|5047.07|0
1629121510000|2021-08-16 13:45:10|5046.59|5046.59|5044.11|5044.11|5046.59|5046.59|5043.67|5043.67|0
1629121520000|2021-08-16 13:45:20|5043.82|5043.82|5043.53|5043.53|5044.11|5044.11|5043.53|5043.53|0
1629121530000|2021-08-16 13:45:30|5044.11|5044.11|5041.45|5041.45|5044.11|5044.11|5041.16|5041.16|0
1629121540000|2021-08-16 13:45:40|5041.16|5041.16|5039.27|5039.27|5041.16|5041.16|5039.27|5039.27|0
1629121550000|2021-08-16 13:45:50|5038.98|5038.98|5040.01|5040.01|5040.01|5040.01|5038.98|5038.98|0
1629121560000|2021-08-16 13:46:00|5039.72|5039.72|5036.79|5036.79|5039.72|5039.72|5036.79|5036.79|0
1629121570000|2021-08-16 13:46:10|5036.74|5036.74|5039.95|5039.95|5039.95|5039.95|5036.74|5036.74|0
1629121580000|2021-08-16 13:46:20|5040.24|5040.24|5040.69|5040.69|5040.91|5040.91|5040.24|5040.24|0
1629121590000|2021-08-16 13:46:30|5040.22|5040.22|5039.93|5039.93|5040.22|5040.22|5039.93|5039.93|0
1629121600000|2021-08-16 13:46:40|5039.64|5039.64|5039.95|5039.95|5040.53|5040.53|5039.64|5039.64|0
1629121610000|2021-08-16 13:46:50|5040.24|5040.24|5041.8|5041.8|5042.28|5042.28|5040.24|5040.24|0
1629121620000|2021-08-16 13:47:00|5042.28|5042.28|5041.51|5041.51|5042.28|5042.28|5041.51|5041.51|0
1629121630000|2021-08-16 13:47:10|5041.22|5041.22|5039.9|5039.9|5041.22|5041.22|5039.33|5039.33|0
1629121640000|2021-08-16 13:47:20|5039.62|5039.62|5038.82|5038.82|5039.62|5039.62|5038.82|5038.82|0
1629121650000|2021-08-16 13:47:30|5039.11|5039.11|5037.65|5037.65|5039.11|5039.11|5037.36|5037.36|0
1629121660000|2021-08-16 13:47:40|5037.44|5037.44|5037.45|5037.45|5038.02|5038.02|5037.44|5037.44|0
1629121670000|2021-08-16 13:47:50|5037.16|5037.16|5038.99|5038.99|5038.99|5038.99|5037.16|5037.16|0
1629121680000|2021-08-16 13:48:00|5038.97|5038.97|5037.64|5037.64|5038.99|5038.99|5037.64|5037.64|0
1629121690000|2021-08-16 13:48:10|5037.93|5037.93|5038|5038|5038|5038|5037.72|5037.72|0
1629121700000|2021-08-16 13:48:20|5038.89|5038.89|5038.89|5038.89|5038.89|5038.89|5038.89|5038.89|0
1629121710000|2021-08-16 13:48:30|5038.24|5038.24|5036.71|5036.71|5038.24|5038.24|5036.28|5036.28|0
1629121720000|2021-08-16 13:48:40|5037.43|5037.43|5038.79|5038.79|5038.79|5038.79|5037.43|5037.43|0
1629121730000|2021-08-16 13:48:50|5039.08|5039.08|5041.69|5041.69|5041.98|5041.98|5039.08|5039.08|0
1629121740000|2021-08-16 13:49:00|5041.4|5041.4|5041.79|5041.79|5042.37|5042.37|5040.28|5040.28|0
1629121750000|2021-08-16 13:49:10|5042.03|5042.03|5042.03|5042.03|5042.61|5042.61|5042.03|5042.03|0
1629121760000|2021-08-16 13:49:20|5041.74|5041.74|5039.91|5039.91|5041.74|5041.74|5039.91|5039.91|0
1629121770000|2021-08-16 13:49:30|5039.7|5039.7|5039.76|5039.76|5039.79|5039.79|5039.47|5039.47|0
1629121780000|2021-08-16 13:49:40|5040.05|5040.05|5040.19|5040.19|5040.35|5040.35|5039.19|5039.19|0
1629121790000|2021-08-16 13:49:50|5040.63|5040.63|5040.63|5040.63|5040.63|5040.63|5040.63|5040.63|0
1629121800000|2021-08-16 13:50:00|5040.15|5040.15|5035.09|5035.09|5040.15|5040.15|5034.86|5034.86|0
1629121810000|2021-08-16 13:50:10|5034.66|5034.66|5032.99|5032.99|5034.66|5034.66|5032.7|5032.7|0
1629121820000|2021-08-16 13:50:20|5033.28|5033.28|5033.76|5033.76|5033.76|5033.76|5033.28|5033.28|0
1629121830000|2021-08-16 13:50:30|5033.75|5033.75|5033.99|5033.99|5033.99|5033.99|5033.75|5033.75|0
1629121840000|2021-08-16 13:50:40|5035.09|5035.09|5035.99|5035.99|5035.99|5035.99|5035.09|5035.09|0
1629121850000|2021-08-16 13:50:50|5035.7|5035.7|5035.05|5035.05|5035.7|5035.7|5035.05|5035.05|0
1629121860000|2021-08-16 13:51:00|5034.76|5034.76|5034.05|5034.05|5034.76|5034.76|5033.76|5033.76|0
1629121870000|2021-08-16 13:51:10|5034.52|5034.52|5035.6|5035.6|5035.6|5035.6|5034.52|5034.52|0
1629121880000|2021-08-16 13:51:20|5035.84|5035.84|5034.64|5034.64|5036.13|5036.13|5034.64|5034.64|0
1629121890000|2021-08-16 13:51:30|5034.14|5034.14|5033.1|5033.1|5034.14|5034.14|5033.1|5033.1|0
1629121900000|2021-08-16 13:51:40|5032.89|5032.89|5031.4|5031.4|5032.89|5032.89|5031.4|5031.4|0
1629121910000|2021-08-16 13:51:50|5031.68|5031.68|5031.42|5031.42|5031.7|5031.7|5031.42|5031.42|0
1629121920000|2021-08-16 13:52:00|5031.38|5031.38|5033.16|5033.16|5033.16|5033.16|5031.38|5031.38|0
1629121930000|2021-08-16 13:52:10|5033.64|5033.64|5033.88|5033.88|5033.88|5033.88|5032.23|5032.23|0
1629121940000|2021-08-16 13:52:20|5034.36|5034.36|5035.44|5035.44|5035.44|5035.44|5034.36|5034.36|0
1629121950000|2021-08-16 13:52:30|5035.9|5035.9|5037.69|5037.69|5037.69|5037.69|5035.9|5035.9|0
1629121960000|2021-08-16 13:52:40|5037.98|5037.98|5040.16|5040.16|5040.16|5040.16|5037.98|5037.98|0
1629121970000|2021-08-16 13:52:50|5039.65|5039.65|5038.72|5038.72|5039.94|5039.94|5038.72|5038.72|0
1629121980000|2021-08-16 13:53:00|5038.51|5038.51|5036.68|5036.68|5038.51|5038.51|5036.49|5036.49|0
1629121990000|2021-08-16 13:53:10|5036.46|5036.46|5036.51|5036.51|5036.51|5036.51|5036.23|5036.23|0
1629122000000|2021-08-16 13:53:20|5036.49|5036.49|5034.14|5034.14|5036.49|5036.49|5034.14|5034.14|0
1629122010000|2021-08-16 13:53:30|5033.9|5033.9|5036.1|5036.1|5036.1|5036.1|5033.87|5033.87|0
1629122030000|2021-08-16 13:53:50|5035.88|5035.88|5036.17|5036.17|5036.17|5036.17|5035.88|5035.88|0
1629122040000|2021-08-16 13:54:00|5037.11|5037.11|5038.85|5038.85|5039.14|5039.14|5037.11|5037.11|0
1629122050000|2021-08-16 13:54:10|5038.35|5038.35|5038.64|5038.64|5038.64|5038.64|5038.35|5038.35|0
1629122060000|2021-08-16 13:54:20|5038.35|5038.35|5037.29|5037.29|5038.35|5038.35|5037.29|5037.29|0
1629122070000|2021-08-16 13:54:30|5037.27|5037.27|5037.56|5037.56|5037.8|5037.8|5037.27|5037.27|0
1629122080000|2021-08-16 13:54:40|5037.8|5037.8|5036.75|5036.75|5037.8|5037.8|5036.75|5036.75|0
1629122090000|2021-08-16 13:54:50|5037.25|5037.25|5040.03|5040.03|5040.84|5040.84|5037.25|5037.25|0
1629122100000|2021-08-16 13:55:00|5039.74|5039.74|5036.86|5036.86|5039.98|5039.98|5036.86|5036.86|0
1629122110000|2021-08-16 13:55:10|5036.9|5036.9|5037.04|5037.04|5037.09|5037.09|5036.33|5036.33|0
1629122120000|2021-08-16 13:55:20|5037.33|5037.33|5035.9|5035.9|5037.33|5037.33|5035.61|5035.61|0
1629122130000|2021-08-16 13:55:30|5036.14|5036.14|5036.21|5036.21|5036.42|5036.42|5036.14|5036.14|0
1629122140000|2021-08-16 13:55:40|5037.13|5037.13|5037.11|5037.11|5037.42|5037.42|5036.39|5036.39|0
1629122150000|2021-08-16 13:55:50|5037.1|5037.1|5038.1|5038.1|5038.1|5038.1|5037.1|5037.1|0
1629122160000|2021-08-16 13:56:00|5037.86|5037.86|5037.14|5037.14|5038.1|5038.1|5037.14|5037.14|0
1629122180000|2021-08-16 13:56:20|5037.72|5037.72|5037.77|5037.77|5038.01|5038.01|5037.72|5037.72|0
1629122190000|2021-08-16 13:56:30|5037.78|5037.78|5037.78|5037.78|5037.78|5037.78|5037.78|5037.78|0
1629122200000|2021-08-16 13:56:40|5037.21|5037.21|5037.21|5037.21|5037.21|5037.21|5037.21|5037.21|0
1629122210000|2021-08-16 13:56:50|5036.97|5036.97|5036.73|5036.73|5037.21|5037.21|5036.73|5036.73|0
1629122220000|2021-08-16 13:57:00|5035.96|5035.96|5036.84|5036.84|5036.84|5036.84|5035.94|5035.94|0
1629122230000|2021-08-16 13:57:10|5037.13|5037.13|5037.49|5037.49|5037.49|5037.49|5037.13|5037.13|0
1629122240000|2021-08-16 13:57:20|5037.26|5037.26|5036.46|5036.46|5037.26|5037.26|5036.46|5036.46|0
1629122250000|2021-08-16 13:57:30|5036.92|5036.92|5035.82|5035.82|5036.92|5036.92|5035.24|5035.24|0
1629122260000|2021-08-16 13:57:40|5036.68|5036.68|5036.44|5036.44|5038.09|5038.09|5036.15|5036.15|0
1629122270000|2021-08-16 13:57:50|5036.68|5036.68|5035.57|5035.57|5036.68|5036.68|5035.33|5035.33|0
1629122280000|2021-08-16 13:58:00|5035.36|5035.36|5037.08|5037.08|5037.08|5037.08|5035.36|5035.36|0
1629122290000|2021-08-16 13:58:10|5038.42|5038.42|5038.64|5038.64|5038.64|5038.64|5038.42|5038.42|0
1629122300000|2021-08-16 13:58:20|5037.92|5037.92|5037.95|5037.95|5038.42|5038.42|5037.47|5037.47|0
1629122310000|2021-08-16 13:58:30|5038.48|5038.48|5037.02|5037.02|5038.93|5038.93|5037.02|5037.02|0
1629122320000|2021-08-16 13:58:40|5037|5037|5036.81|5036.81|5037.29|5037.29|5036.81|5036.81|0
1629122330000|2021-08-16 13:58:50|5036.34|5036.34|5037.27|5037.27|5037.27|5037.27|5036.34|5036.34|0
1629122340000|2021-08-16 13:59:00|5036.98|5036.98|5036.45|5036.45|5037.27|5037.27|5035.92|5035.92|0
1629122350000|2021-08-16 13:59:10|5036.21|5036.21|5034.97|5034.97|5036.98|5036.98|5034.97|5034.97|0
1629122360000|2021-08-16 13:59:20|5034.68|5034.68|5032.14|5032.14|5034.68|5034.68|5032.14|5032.14|0
1629122370000|2021-08-16 13:59:30|5032.38|5032.38|5033.65|5033.65|5033.65|5033.65|5032.38|5032.38|0
1629122380000|2021-08-16 13:59:40|5033.86|5033.86|5036.26|5036.26|5036.26|5036.26|5033.86|5033.86|0
1629122390000|2021-08-16 13:59:50|5036.55|5036.55|5039.8|5039.8|5039.8|5039.8|5036.55|5036.55|0
1629122400000|2021-08-16 14:00:00|5039.51|5039.51|5039.77|5039.77|5039.77|5039.77|5038.93|5038.93|0
1629122410000|2021-08-16 14:00:10|5039.05|5039.05|5039.97|5039.97|5039.97|5039.97|5038.47|5038.47|0
1629122420000|2021-08-16 14:00:20|5040.21|5040.21|5040.7|5040.7|5040.75|5040.75|5040.21|5040.21|0
1629122430000|2021-08-16 14:00:30|5040.99|5040.99|5038.12|5038.12|5040.99|5040.99|5038.12|5038.12|0
1629122440000|2021-08-16 14:00:40|5037.25|5037.25|5036.76|5036.76|5037.25|5037.25|5036.74|5036.74|0
1629122450000|2021-08-16 14:00:50|5037.04|5037.04|5039.1|5039.1|5039.1|5039.1|5037.04|5037.04|0
1629122460000|2021-08-16 14:01:00|5038.62|5038.62|5036.87|5036.87|5038.88|5038.88|5036.87|5036.87|0
1629122470000|2021-08-16 14:01:10|5035.67|5035.67|5035.13|5035.13|5035.67|5035.67|5035.13|5035.13|0
1629122480000|2021-08-16 14:01:20|5034.55|5034.55|5035.63|5035.63|5035.63|5035.63|5034.55|5034.55|0
1629122490000|2021-08-16 14:01:30|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|0
1629122500000|2021-08-16 14:01:40|5035.65|5035.65|5035.65|5035.65|5035.65|5035.65|5035.65|5035.65|0
1629122510000|2021-08-16 14:01:50|5036.11|5036.11|5035.87|5035.87|5037.14|5037.14|5035.58|5035.58|0
1629122520000|2021-08-16 14:02:00|5035.89|5035.89|5037.24|5037.24|5037.53|5037.53|5035.89|5035.89|0
1629122530000|2021-08-16 14:02:10|5036.66|5036.66|5041.56|5041.56|5041.56|5041.56|5036.64|5036.64|0
1629122540000|2021-08-16 14:02:20|5041.58|5041.58|5043.15|5043.15|5043.15|5043.15|5041.58|5041.58|0
1629122550000|2021-08-16 14:02:30|5043.37|5043.37|5047.42|5047.42|5047.42|5047.42|5043.37|5043.37|0
1629122560000|2021-08-16 14:02:40|5047.2|5047.2|5048.03|5048.03|5048.32|5048.32|5046.91|5046.91|0
1629122570000|2021-08-16 14:02:50|5047.75|5047.75|5045.81|5045.81|5047.75|5047.75|5045.81|5045.81|0
1629122580000|2021-08-16 14:03:00|5045.79|5045.79|5044.84|5044.84|5045.79|5045.79|5044.55|5044.55|0
1629122590000|2021-08-16 14:03:10|5044.55|5044.55|5045.76|5045.76|5045.76|5045.76|5044.55|5044.55|0
1629122600000|2021-08-16 14:03:20|5045.12|5045.12|5044.52|5044.52|5045.12|5045.12|5044.52|5044.52|0
1629122610000|2021-08-16 14:03:30|5044.81|5044.81|5043.3|5043.3|5044.81|5044.81|5043.3|5043.3|0
1629122620000|2021-08-16 14:03:40|5043.08|5043.08|5044.06|5044.06|5044.06|5044.06|5043.03|5043.03|0
1629122630000|2021-08-16 14:03:50|5044.35|5044.35|5046.29|5046.29|5046.29|5046.29|5044.35|5044.35|0
1629122640000|2021-08-16 14:04:00|5046.31|5046.31|5049.03|5049.03|5049.03|5049.03|5046.31|5046.31|0
1629122650000|2021-08-16 14:04:10|5049.53|5049.53|5049.77|5049.77|5049.77|5049.77|5049.53|5049.53|0
1629122660000|2021-08-16 14:04:20|5049.53|5049.53|5049.29|5049.29|5049.53|5049.53|5048.72|5048.72|0
1629122670000|2021-08-16 14:04:30|5049|5049|5048.95|5048.95|5049.24|5049.24|5048.72|5048.72|0
1629122680000|2021-08-16 14:04:40|5049.53|5049.53|5049.77|5049.77|5049.77|5049.77|5049.53|5049.53|0
1629122690000|2021-08-16 14:04:50|5049.99|5049.99|5048.72|5048.72|5049.99|5049.99|5048.72|5048.72|0
1629122700000|2021-08-16 14:05:00|5048.43|5048.43|5047.54|5047.54|5048.43|5048.43|5047.52|5047.52|0
1629122710000|2021-08-16 14:05:10|5048.26|5048.26|5051.18|5051.18|5051.18|5051.18|5048.26|5048.26|0
1629122720000|2021-08-16 14:05:20|5050.97|5050.97|5051.57|5051.57|5051.57|5051.57|5050.44|5050.44|0
1629122730000|2021-08-16 14:05:30|5051.28|5051.28|5051.38|5051.38|5051.38|5051.38|5051.09|5051.09|0
1629122740000|2021-08-16 14:05:40|5051.41|5051.41|5051.68|5051.68|5051.89|5051.89|5051.41|5051.41|0
1629122750000|2021-08-16 14:05:50|5051.89|5051.89|5052.61|5052.61|5052.61|5052.61|5051.89|5051.89|0
1629122760000|2021-08-16 14:06:00|5053.19|5053.19|5053.72|5053.72|5053.72|5053.72|5053.19|5053.19|0
1629122770000|2021-08-16 14:06:10|5053.43|5053.43|5053.26|5053.26|5053.49|5053.49|5053.2|5053.2|0
1629122780000|2021-08-16 14:06:20|5053.22|5053.22|5051.69|5051.69|5053.22|5053.22|5051.69|5051.69|0
1629122790000|2021-08-16 14:06:30|5051.04|5051.04|5052|5052|5052|5052|5050.51|5050.51|0
1629122800000|2021-08-16 14:06:40|5052.29|5052.29|5052|5052|5052.29|5052.29|5052|5052|0
1629122810000|2021-08-16 14:06:50|5052.29|5052.29|5052|5052|5052.29|5052.29|5052|5052|0
1629122820000|2021-08-16 14:07:00|5052.29|5052.29|5053.32|5053.32|5053.32|5053.32|5051.84|5051.84|0
1629122830000|2021-08-16 14:07:10|5053.11|5053.11|5052.82|5052.82|5053.11|5053.11|5052.82|5052.82|0
1629122840000|2021-08-16 14:07:20|5052.53|5052.53|5053.01|5053.01|5053.25|5053.25|5051.73|5051.73|0
1629122850000|2021-08-16 14:07:30|5053.3|5053.3|5053.83|5053.83|5053.83|5053.83|5053.3|5053.3|0
1629122860000|2021-08-16 14:07:40|5054.1|5054.1|5056.66|5056.66|5056.66|5056.66|5054.1|5054.1|0
1629122870000|2021-08-16 14:07:50|5056.63|5056.63|5058.72|5058.72|5058.72|5058.72|5056.63|5056.63|0
1629122880000|2021-08-16 14:08:00|5058.93|5058.93|5060.67|5060.67|5061.76|5061.76|5058.93|5058.93|0
1629122890000|2021-08-16 14:08:10|5061.6|5061.6|5061.6|5061.6|5061.6|5061.6|5061.17|5061.17|0
1629122900000|2021-08-16 14:08:20|5061.39|5061.39|5061.68|5061.68|5061.68|5061.68|5061.39|5061.39|0
1629122910000|2021-08-16 14:08:30|5061.17|5061.17|5061.46|5061.46|5061.46|5061.46|5061.17|5061.17|0
1629122920000|2021-08-16 14:08:40|5061.17|5061.17|5059.45|5059.45|5061.39|5061.39|5059.45|5059.45|0
1629122930000|2021-08-16 14:08:50|5059.21|5059.21|5058.39|5058.39|5059.21|5059.21|5058.39|5058.39|0
1629122940000|2021-08-16 14:09:00|5059.11|5059.11|5059.15|5059.15|5059.87|5059.87|5059.1|5059.1|0
1629122950000|2021-08-16 14:09:10|5058.28|5058.28|5059.41|5059.41|5059.7|5059.7|5058.07|5058.07|0
1629122960000|2021-08-16 14:09:20|5059.7|5059.7|5062.24|5062.24|5062.26|5062.26|5059.7|5059.7|0
1629122970000|2021-08-16 14:09:30|5062.53|5062.53|5063.63|5063.63|5063.63|5063.63|5062.53|5062.53|0
1629122980000|2021-08-16 14:09:40|5063.05|5063.05|5064.04|5064.04|5064.04|5064.04|5063.05|5063.05|0
1629122990000|2021-08-16 14:09:50|5064.06|5064.06|5063.7|5063.7|5064.06|5064.06|5063.7|5063.7|0
1629123000000|2021-08-16 14:10:00|5063.99|5063.99|5062.82|5062.82|5063.99|5063.99|5062.62|5062.62|0
1629123010000|2021-08-16 14:10:10|5062.53|5062.53|5063.79|5063.79|5063.79|5063.79|5062.53|5062.53|0
1629123020000|2021-08-16 14:10:20|5063.5|5063.5|5063.5|5063.5|5063.5|5063.5|5062.69|5062.69|0
1629123030000|2021-08-16 14:10:30|5063.21|5063.21|5063.58|5063.58|5064.7|5064.7|5063.21|5063.21|0
1629123040000|2021-08-16 14:10:40|5063.87|5063.87|5065.33|5065.33|5065.9|5065.9|5063.87|5063.87|0
1629123050000|2021-08-16 14:10:50|5065.55|5065.55|5067.06|5067.06|5067.06|5067.06|5065.55|5065.55|0
1629123060000|2021-08-16 14:11:00|5067.28|5067.28|5067.52|5067.52|5067.52|5067.52|5067.28|5067.28|0
1629123070000|2021-08-16 14:11:10|5067.44|5067.44|5068.11|5068.11|5068.11|5068.11|5067.44|5067.44|0
1629123080000|2021-08-16 14:11:20|5068.4|5068.4|5068.69|5068.69|5068.69|5068.69|5068.4|5068.4|0
1629123090000|2021-08-16 14:11:30|5068.73|5068.73|5069.88|5069.88|5069.88|5069.88|5068.73|5068.73|0
1629123100000|2021-08-16 14:11:40|5069.59|5069.59|5070.59|5070.59|5070.59|5070.59|5069.59|5069.59|0
1629123110000|2021-08-16 14:11:50|5071.1|5071.1|5071.18|5071.18|5071.18|5071.18|5071.1|5071.1|0
1629123120000|2021-08-16 14:12:00|5072.13|5072.13|5075.18|5075.18|5077|5077|5072.13|5072.13|0
1629123130000|2021-08-16 14:12:10|5075.47|5075.47|5075.18|5075.18|5075.69|5075.69|5075.18|5075.18|0
1629123140000|2021-08-16 14:12:20|5075.47|5075.47|5075.71|5075.71|5075.71|5075.71|5074.89|5074.89|0
1629123150000|2021-08-16 14:12:30|5076|5076|5076.94|5076.94|5076.94|5076.94|5075.49|5075.49|0
1629123160000|2021-08-16 14:12:40|5076.65|5076.65|5078.65|5078.65|5078.65|5078.65|5076.65|5076.65|0
1629123170000|2021-08-16 14:12:50|5078.93|5078.93|5077.69|5077.69|5079.51|5079.51|5077.69|5077.69|0
1629123180000|2021-08-16 14:13:00|5077.18|5077.18|5078.01|5078.01|5078.01|5078.01|5076.88|5076.88|0
1629123190000|2021-08-16 14:13:10|5078.02|5078.02|5076.62|5076.62|5078.02|5078.02|5076.62|5076.62|0
1629123200000|2021-08-16 14:13:20|5076.7|5076.7|5076.99|5076.99|5076.99|5076.99|5076.7|5076.7|0
1629123210000|2021-08-16 14:13:30|5077.44|5077.44|5081.19|5081.19|5081.19|5081.19|5077.44|5077.44|0
1629123220000|2021-08-16 14:13:40|5080.9|5080.9|5080.21|5080.21|5080.9|5080.9|5080.13|5080.13|0
1629123230000|2021-08-16 14:13:50|5079.92|5079.92|5078.39|5078.39|5080.21|5080.21|5078.39|5078.39|0
1629123240000|2021-08-16 14:14:00|5078.15|5078.15|5077.75|5077.75|5078.15|5078.15|5076.3|5076.3|0
1629123250000|2021-08-16 14:14:10|5077.53|5077.53|5076.96|5076.96|5077.53|5077.53|5076.96|5076.96|0
1629123260000|2021-08-16 14:14:20|5077.25|5077.25|5077.21|5077.21|5077.25|5077.25|5077.21|5077.21|0
1629123270000|2021-08-16 14:14:30|5076.92|5076.92|5074.95|5074.95|5076.92|5076.92|5074.95|5074.95|0
1629123280000|2021-08-16 14:14:40|5075.96|5075.96|5076.1|5076.1|5077.4|5077.4|5075.96|5075.96|0
1629123290000|2021-08-16 14:14:50|5075.89|5075.89|5075.6|5075.6|5075.89|5075.89|5075.6|5075.6|0
1629123300000|2021-08-16 14:15:00|5074.12|5074.12|5076.25|5076.25|5076.25|5076.25|5074.03|5074.03|0
1629123310000|2021-08-16 14:15:10|5077.35|5077.35|5078.65|5078.65|5078.65|5078.65|5077.35|5077.35|0
1629123320000|2021-08-16 14:15:20|5079.72|5079.72|5079.41|5079.41|5080.87|5080.87|5079.41|5079.41|0
1629123330000|2021-08-16 14:15:30|5079.35|5079.35|5077.99|5077.99|5079.35|5079.35|5077.99|5077.99|0
1629123340000|2021-08-16 14:15:40|5077.97|5077.97|5077.68|5077.68|5077.97|5077.97|5077.68|5077.68|0
1629123350000|2021-08-16 14:15:50|5077.97|5077.97|5077.68|5077.68|5077.97|5077.97|5077.39|5077.39|0
1629123360000|2021-08-16 14:16:00|5077.97|5077.97|5078.21|5078.21|5078.21|5078.21|5077.44|5077.44|0
1629123370000|2021-08-16 14:16:10|5078.64|5078.64|5077.52|5077.52|5078.93|5078.93|5077.52|5077.52|0
1629123380000|2021-08-16 14:16:20|5077.73|5077.73|5078.74|5078.74|5078.74|5078.74|5077.73|5077.73|0
1629123390000|2021-08-16 14:16:30|5077.52|5077.52|5076.61|5076.61|5077.52|5077.52|5076.61|5076.61|0
1629123400000|2021-08-16 14:16:40|5076.62|5076.62|5075.93|5075.93|5076.62|5076.62|5075.93|5075.93|0
1629123410000|2021-08-16 14:16:50|5076.51|5076.51|5077.87|5077.87|5077.87|5077.87|5076.51|5076.51|0
1629123420000|2021-08-16 14:17:00|5078.11|5078.11|5079.21|5079.21|5079.21|5079.21|5078.11|5078.11|0
1629123430000|2021-08-16 14:17:10|5079.5|5079.5|5078.47|5078.47|5080.51|5080.51|5078.18|5078.18|0
1629123440000|2021-08-16 14:17:20|5078.76|5078.76|5078.61|5078.61|5079.19|5079.19|5078.61|5078.61|0
1629123450000|2021-08-16 14:17:30|5078.57|5078.57|5076.92|5076.92|5078.57|5078.57|5076.92|5076.92|0
1629123460000|2021-08-16 14:17:40|5076.63|5076.63|5075.79|5075.79|5076.63|5076.63|5075.79|5075.79|0
1629123470000|2021-08-16 14:17:50|5073.86|5073.86|5075.62|5075.62|5075.62|5075.62|5073.36|5073.36|0
1629123480000|2021-08-16 14:18:00|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|0
1629123490000|2021-08-16 14:18:10|5076.09|5076.09|5075.66|5075.66|5076.09|5076.09|5075.66|5075.66|0
1629123500000|2021-08-16 14:18:20|5074.07|5074.07|5073.5|5073.5|5074.07|5074.07|5073.5|5073.5|0
1629123510000|2021-08-16 14:18:30|5073.21|5073.21|5072.13|5072.13|5073.21|5073.21|5071.84|5071.84|0
1629123520000|2021-08-16 14:18:40|5072.78|5072.78|5073.55|5073.55|5073.62|5073.62|5072.78|5072.78|0
1629123530000|2021-08-16 14:18:50|5074.24|5074.24|5074.57|5074.57|5075.12|5075.12|5074.24|5074.24|0
1629123540000|2021-08-16 14:19:00|5074.33|5074.33|5073.51|5073.51|5074.33|5074.33|5073.29|5073.29|0
1629123550000|2021-08-16 14:19:10|5073.8|5073.8|5074.25|5074.25|5074.61|5074.61|5073.8|5073.8|0
1629123560000|2021-08-16 14:19:20|5073.77|5073.77|5072.82|5072.82|5073.77|5073.77|5072.82|5072.82|0
1629123570000|2021-08-16 14:19:30|5073.39|5073.39|5076.32|5076.32|5076.53|5076.53|5073.39|5073.39|0
1629123580000|2021-08-16 14:19:40|5075.52|5075.52|5076.03|5076.03|5076.03|5076.03|5075.16|5075.16|0
1629123590000|2021-08-16 14:19:50|5075.45|5075.45|5073.49|5073.49|5075.45|5075.45|5073.44|5073.44|0
1629123600000|2021-08-16 14:20:00|5073.52|5073.52|5073.86|5073.86|5074.82|5074.82|5072.65|5072.65|0
1629123610000|2021-08-16 14:20:10|5073.62|5073.62|5072.55|5072.55|5073.62|5073.62|5072.55|5072.55|0
1629123620000|2021-08-16 14:20:20|5071.39|5071.39|5069.09|5069.09|5071.39|5071.39|5068.04|5068.04|0
1629123630000|2021-08-16 14:20:30|5069.52|5069.52|5067.52|5067.52|5069.52|5069.52|5067.52|5067.52|0
1629123640000|2021-08-16 14:20:40|5067.99|5067.99|5069.29|5069.29|5069.58|5069.58|5067.99|5067.99|0
1629123650000|2021-08-16 14:20:50|5069.05|5069.05|5068|5068|5069.08|5069.08|5068|5068|0
1629123660000|2021-08-16 14:21:00|5067.95|5067.95|5067.19|5067.19|5067.95|5067.95|5067.19|5067.19|0
1629123670000|2021-08-16 14:21:10|5065.95|5065.95|5065.17|5065.17|5065.95|5065.95|5065.16|5065.16|0
1629123680000|2021-08-16 14:21:20|5064.96|5064.96|5064.8|5064.8|5064.96|5064.96|5063.74|5063.74|0
1629123690000|2021-08-16 14:21:30|5064.51|5064.51|5061.94|5061.94|5064.51|5064.51|5061.94|5061.94|0
1629123700000|2021-08-16 14:21:40|5060.32|5060.32|5060.77|5060.77|5060.77|5060.77|5060.32|5060.32|0
1629123710000|2021-08-16 14:21:50|5061.06|5061.06|5060.99|5060.99|5061.56|5061.56|5060.99|5060.99|0
1629123720000|2021-08-16 14:22:00|5061.22|5061.22|5062.03|5062.03|5062.11|5062.11|5061.22|5061.22|0
1629123730000|2021-08-16 14:22:10|5061.79|5061.79|5063.52|5063.52|5063.52|5063.52|5061.07|5061.07|0
1629123740000|2021-08-16 14:22:20|5063.23|5063.23|5061.89|5061.89|5063.23|5063.23|5061.89|5061.89|0
1629123750000|2021-08-16 14:22:30|5061.6|5061.6|5060.78|5060.78|5061.84|5061.84|5060.54|5060.54|0
1629123760000|2021-08-16 14:22:40|5060.54|5060.54|5059.78|5059.78|5060.54|5060.54|5059.78|5059.78|0
1629123770000|2021-08-16 14:22:50|5060.07|5060.07|5060.54|5060.54|5060.54|5060.54|5059.49|5059.49|0
1629123780000|2021-08-16 14:23:00|5059.96|5059.96|5061.3|5061.3|5061.31|5061.31|5059.96|5059.96|0
1629123790000|2021-08-16 14:23:10|5061.59|5061.59|5060.53|5060.53|5062.02|5062.02|5060.53|5060.53|0
1629123800000|2021-08-16 14:23:20|5060.3|5060.3|5061.28|5061.28|5061.28|5061.28|5060.3|5060.3|0
1629123810000|2021-08-16 14:23:30|5061.26|5061.26|5058.29|5058.29|5061.5|5061.5|5058.05|5058.05|0
1629123820000|2021-08-16 14:23:40|5058.57|5058.57|5057.95|5057.95|5058.81|5058.81|5057.95|5057.95|0
1629123830000|2021-08-16 14:23:50|5058.23|5058.23|5056.94|5056.94|5058.23|5058.23|5056.94|5056.94|0
1629123840000|2021-08-16 14:24:00|5057.23|5057.23|5058.15|5058.15|5058.15|5058.15|5056.99|5056.99|0
1629123850000|2021-08-16 14:24:10|5057.57|5057.57|5057.83|5057.83|5058.05|5058.05|5057.57|5057.57|0
1629123860000|2021-08-16 14:24:20|5057.82|5057.82|5057.82|5057.82|5057.82|5057.82|5057.53|5057.53|0
1629123870000|2021-08-16 14:24:30|5058.06|5058.06|5057.84|5057.84|5058.06|5058.06|5057.84|5057.84|0
1629123880000|2021-08-16 14:24:40|5058.06|5058.06|5058.02|5058.02|5058.06|5058.06|5058.02|5058.02|0
1629123890000|2021-08-16 14:24:50|5057.73|5057.73|5056.07|5056.07|5057.77|5057.77|5056.07|5056.07|0
1629123900000|2021-08-16 14:25:00|5056.35|5056.35|5057.6|5057.6|5057.89|5057.89|5056.35|5056.35|0
1629123910000|2021-08-16 14:25:10|5057.31|5057.31|5055.57|5055.57|5057.31|5057.31|5055.57|5055.57|0
1629123920000|2021-08-16 14:25:20|5055.8|5055.8|5055.57|5055.57|5055.8|5055.8|5055.57|5055.57|0
1629123930000|2021-08-16 14:25:30|5055.33|5055.33|5051.28|5051.28|5055.33|5055.33|5051.07|5051.07|0
1629123940000|2021-08-16 14:25:40|5052.15|5052.15|5052.11|5052.11|5052.44|5052.44|5052.11|5052.11|0
1629123950000|2021-08-16 14:25:50|5052.4|5052.4|5052.64|5052.64|5052.64|5052.64|5052.11|5052.11|0
1629123960000|2021-08-16 14:26:00|5052.59|5052.59|5053.99|5053.99|5054.22|5054.22|5052.59|5052.59|0
1629123970000|2021-08-16 14:26:10|5053.7|5053.7|5052.02|5052.02|5053.7|5053.7|5051.44|5051.44|0
1629123980000|2021-08-16 14:26:20|5052|5052|5051.71|5051.71|5052|5052|5051.71|5051.71|0
1629123990000|2021-08-16 14:26:30|5051.23|5051.23|5049.66|5049.66|5051.47|5051.47|5049.66|5049.66|0
1629124000000|2021-08-16 14:26:40|5049.65|5049.65|5049.06|5049.06|5049.65|5049.65|5049.06|5049.06|0
1629124010000|2021-08-16 14:26:50|5049.64|5049.64|5050.4|5050.4|5050.69|5050.69|5049.64|5049.64|0
1629124020000|2021-08-16 14:27:00|5050.11|5050.11|5050.11|5050.11|5050.4|5050.4|5049.83|5049.83|0
1629124030000|2021-08-16 14:27:10|5050.4|5050.4|5051.43|5051.43|5051.43|5051.43|5050.4|5050.4|0
1629124040000|2021-08-16 14:27:20|5050.85|5050.85|5049.71|5049.71|5050.85|5050.85|5049.71|5049.71|0
1629124050000|2021-08-16 14:27:30|5050.14|5050.14|5050.14|5050.14|5050.14|5050.14|5050.14|5050.14|0
1629124060000|2021-08-16 14:27:40|5050.06|5050.06|5048.76|5048.76|5050.06|5050.06|5048.76|5048.76|0
1629124070000|2021-08-16 14:27:50|5047.83|5047.83|5045.36|5045.36|5047.83|5047.83|5045.36|5045.36|0
1629124080000|2021-08-16 14:28:00|5045.58|5045.58|5046.39|5046.39|5046.92|5046.92|5045.58|5045.58|0
1629124090000|2021-08-16 14:28:10|5046.87|5046.87|5046.39|5046.39|5046.87|5046.87|5046.39|5046.39|0
1629124100000|2021-08-16 14:28:20|5046.63|5046.63|5046.63|5046.63|5046.63|5046.63|5046.63|5046.63|0
1629124110000|2021-08-16 14:28:30|5046.39|5046.39|5046.39|5046.39|5046.39|5046.39|5046.39|5046.39|0
1629124120000|2021-08-16 14:28:40|5046.63|5046.63|5046.36|5046.36|5046.63|5046.63|5046.36|5046.36|0
1629124130000|2021-08-16 14:28:50|5045.78|5045.78|5045.9|5045.9|5045.9|5045.9|5045.32|5045.32|0
1629124140000|2021-08-16 14:29:00|5046.67|5046.67|5047.54|5047.54|5048.36|5048.36|5046.67|5046.67|0
1629124150000|2021-08-16 14:29:10|5047.25|5047.25|5047.3|5047.3|5047.3|5047.3|5047.01|5047.01|0
1629124160000|2021-08-16 14:29:20|5047.32|5047.32|5048.68|5048.68|5048.68|5048.68|5047.32|5047.32|0
1629124170000|2021-08-16 14:29:30|5049.26|5049.26|5050.05|5050.05|5050.62|5050.62|5049.26|5049.26|0
1629124180000|2021-08-16 14:29:40|5051|5051|5050.64|5050.64|5051.29|5051.29|5050.23|5050.23|0
1629124190000|2021-08-16 14:29:50|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|0
1629124200000|2021-08-16 14:30:00|5050.19|5050.19|5051.51|5051.51|5052.42|5052.42|5049.9|5049.9|0
1629124210000|2021-08-16 14:30:10|5050.93|5050.93|5053.25|5053.25|5053.25|5053.25|5050.45|5050.45|0
1629124220000|2021-08-16 14:30:20|5053.26|5053.26|5055.88|5055.88|5055.88|5055.88|5053.26|5053.26|0
1629124230000|2021-08-16 14:30:30|5055.89|5055.89|5058.26|5058.26|5058.26|5058.26|5055.89|5055.89|0
1629124240000|2021-08-16 14:30:40|5057.98|5057.98|5056.76|5056.76|5058.26|5058.26|5056.76|5056.76|0
1629124250000|2021-08-16 14:30:50|5056.24|5056.24|5056.24|5056.24|5056.24|5056.24|5055.52|5055.52|0
1629124260000|2021-08-16 14:31:00|5055.95|5055.95|5057.96|5057.96|5057.96|5057.96|5055.95|5055.95|0
1629124270000|2021-08-16 14:31:10|5057.92|5057.92|5061.28|5061.28|5061.28|5061.28|5057.92|5057.92|0
1629124280000|2021-08-16 14:31:20|5061.57|5061.57|5060.62|5060.62|5062.33|5062.33|5060.62|5060.62|0
1629124290000|2021-08-16 14:31:30|5060.64|5060.64|5060.86|5060.86|5060.86|5060.86|5060.35|5060.35|0
1629124300000|2021-08-16 14:31:40|5061.15|5061.15|5061.15|5061.15|5061.15|5061.15|5061.15|5061.15|0
1629124310000|2021-08-16 14:31:50|5061.38|5061.38|5060.89|5060.89|5061.67|5061.67|5060.89|5060.89|0
1629124320000|2021-08-16 14:32:00|5061.37|5061.37|5061.96|5061.96|5062.24|5062.24|5061.37|5061.37|0
1629124330000|2021-08-16 14:32:10|5061.67|5061.67|5063.21|5063.21|5063.21|5063.21|5061.67|5061.67|0
1629124340000|2021-08-16 14:32:20|5062.92|5062.92|5061.44|5061.44|5062.92|5062.92|5061.44|5061.44|0
1629124350000|2021-08-16 14:32:30|5061.73|5061.73|5061.73|5061.73|5061.73|5061.73|5061.73|5061.73|0
1629124360000|2021-08-16 14:32:40|5062.23|5062.23|5062.52|5062.52|5062.81|5062.81|5062.23|5062.23|0
1629124370000|2021-08-16 14:32:50|5062.23|5062.23|5061.2|5061.2|5062.23|5062.23|5061.2|5061.2|0
1629124380000|2021-08-16 14:33:00|5060.74|5060.74|5058.93|5058.93|5060.74|5060.74|5058.93|5058.93|0
1629124390000|2021-08-16 14:33:10|5058.64|5058.64|5058.88|5058.88|5059.41|5059.41|5058.64|5058.64|0
1629124400000|2021-08-16 14:33:20|5058.65|5058.65|5058.65|5058.65|5058.65|5058.65|5057.85|5057.85|0
1629124410000|2021-08-16 14:33:30|5058.88|5058.88|5058.68|5058.68|5058.88|5058.88|5058.67|5058.67|0
1629124420000|2021-08-16 14:33:40|5058.97|5058.97|5058.7|5058.7|5058.99|5058.99|5058.7|5058.7|0
1629124430000|2021-08-16 14:33:50|5058.99|5058.99|5057.27|5057.27|5058.99|5058.99|5057.27|5057.27|0
1629124440000|2021-08-16 14:34:00|5056.98|5056.98|5056.05|5056.05|5056.99|5056.99|5056.05|5056.05|0
1629124450000|2021-08-16 14:34:10|5055.76|5055.76|5055.47|5055.47|5055.76|5055.76|5055.28|5055.28|0
1629124460000|2021-08-16 14:34:20|5055.25|5055.25|5054|5054|5055.25|5055.25|5054|5054|0
1629124470000|2021-08-16 14:34:30|5053.05|5053.05|5052.4|5052.4|5053.05|5053.05|5052.11|5052.11|0
1629124480000|2021-08-16 14:34:40|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|0
1629124490000|2021-08-16 14:34:50|5052.62|5052.62|5053.09|5053.09|5053.09|5053.09|5052.62|5052.62|0
1629124500000|2021-08-16 14:35:00|5052.8|5052.8|5051.95|5051.95|5052.8|5052.8|5051.66|5051.66|0
1629124510000|2021-08-16 14:35:10|5052.38|5052.38|5054.37|5054.37|5054.37|5054.37|5052.38|5052.38|0
1629124520000|2021-08-16 14:35:20|5054.08|5054.08|5054.84|5054.84|5055.08|5055.08|5054.08|5054.08|0
1629124530000|2021-08-16 14:35:30|5054.03|5054.03|5053.81|5053.81|5054.1|5054.1|5053.6|5053.6|0
1629124540000|2021-08-16 14:35:40|5053.76|5053.76|5056.46|5056.46|5056.46|5056.46|5053.76|5053.76|0
1629124550000|2021-08-16 14:35:50|5056.67|5056.67|5057.47|5057.47|5058.04|5058.04|5056.67|5056.67|0
1629124560000|2021-08-16 14:36:00|5057.76|5057.76|5057.78|5057.78|5057.78|5057.78|5057.76|5057.76|0
1629124570000|2021-08-16 14:36:10|5059.16|5059.16|5059.16|5059.16|5059.16|5059.16|5059.16|5059.16|0
1629124580000|2021-08-16 14:36:20|5060.32|5060.32|5060.48|5060.48|5060.48|5060.48|5060.01|5060.01|0
1629124590000|2021-08-16 14:36:30|5060.7|5060.7|5061.7|5061.7|5061.99|5061.99|5060.7|5060.7|0
1629124600000|2021-08-16 14:36:40|5060.5|5060.5|5058.94|5058.94|5060.5|5060.5|5058.94|5058.94|0
1629124610000|2021-08-16 14:36:50|5059.23|5059.23|5059.23|5059.23|5059.23|5059.23|5059.23|5059.23|0
1629124620000|2021-08-16 14:37:00|5059.52|5059.52|5060|5060|5060|5060|5059.52|5059.52|0
1629124630000|2021-08-16 14:37:10|5060.72|5060.72|5060.59|5060.59|5061.41|5061.41|5060.59|5060.59|0
1629124640000|2021-08-16 14:37:20|5061.94|5061.94|5062.23|5062.23|5062.23|5062.23|5061.94|5061.94|0
1629124650000|2021-08-16 14:37:30|5062.87|5062.87|5062.82|5062.82|5063.35|5063.35|5062.82|5062.82|0
1629124660000|2021-08-16 14:37:40|5063.06|5063.06|5063.57|5063.57|5063.85|5063.85|5063.06|5063.06|0
1629124670000|2021-08-16 14:37:50|5063.33|5063.33|5063.57|5063.57|5063.57|5063.57|5063.04|5063.04|0
1629124680000|2021-08-16 14:38:00|5063.33|5063.33|5063.64|5063.64|5063.64|5063.64|5063.33|5063.33|0
1629124700000|2021-08-16 14:38:20|5063.83|5063.83|5061.27|5061.27|5063.83|5063.83|5061.27|5061.27|0
1629124710000|2021-08-16 14:38:30|5061.29|5061.29|5063.05|5063.05|5063.05|5063.05|5061.29|5061.29|0
1629124720000|2021-08-16 14:38:40|5063.29|5063.29|5065.1|5065.1|5065.1|5065.1|5063.29|5063.29|0
1629124730000|2021-08-16 14:38:50|5064.81|5064.81|5065.05|5065.05|5065.05|5065.05|5064.81|5064.81|0
1629124740000|2021-08-16 14:39:00|5065.63|5065.63|5066.89|5066.89|5067.13|5067.13|5065.63|5065.63|0
1629124750000|2021-08-16 14:39:10|5066.65|5066.65|5066.36|5066.36|5066.65|5066.65|5066.07|5066.07|0
1629124760000|2021-08-16 14:39:20|5066.6|5066.6|5065.86|5065.86|5066.6|5066.6|5065.86|5065.86|0
1629124770000|2021-08-16 14:39:30|5066.15|5066.15|5066.65|5066.65|5066.65|5066.65|5066.15|5066.15|0
1629124780000|2021-08-16 14:39:40|5066.67|5066.67|5067.39|5067.39|5067.39|5067.39|5066.67|5066.67|0
1629124790000|2021-08-16 14:39:50|5067.4|5067.4|5067.89|5067.89|5068.47|5068.47|5067.4|5067.4|0
1629124800000|2021-08-16 14:40:00|5068.18|5068.18|5066.14|5066.14|5068.47|5068.47|5066.14|5066.14|0
1629124810000|2021-08-16 14:40:10|5066.13|5066.13|5066.28|5066.28|5066.28|5066.28|5065.7|5065.7|0
1629124820000|2021-08-16 14:40:20|5067.64|5067.64|5067.64|5067.64|5068.36|5068.36|5067.64|5067.64|0
1629124830000|2021-08-16 14:40:30|5067.35|5067.35|5067.06|5067.06|5067.35|5067.35|5067.06|5067.06|0
1629124840000|2021-08-16 14:40:40|5066.83|5066.83|5067.4|5067.4|5067.64|5067.64|5066.83|5066.83|0
1629124850000|2021-08-16 14:40:50|5067.69|5067.69|5068.64|5068.64|5068.93|5068.93|5067.69|5067.69|0
1629124860000|2021-08-16 14:41:00|5068.4|5068.4|5068.37|5068.37|5068.4|5068.4|5068.37|5068.37|0
1629124870000|2021-08-16 14:41:10|5068.13|5068.13|5067.42|5067.42|5068.13|5068.13|5067.12|5067.12|0
1629124880000|2021-08-16 14:41:20|5068.07|5068.07|5069.03|5069.03|5069.05|5069.05|5068.07|5068.07|0
1629124890000|2021-08-16 14:41:30|5069.75|5069.75|5069.46|5069.46|5069.75|5069.75|5069.46|5069.46|0
1629124900000|2021-08-16 14:41:40|5070.2|5070.2|5070.84|5070.84|5070.84|5070.84|5070.2|5070.2|0
1629124910000|2021-08-16 14:41:50|5071.42|5071.42|5070.87|5070.87|5071.44|5071.44|5070.86|5070.86|0
1629124920000|2021-08-16 14:42:00|5071.3|5071.3|5071|5071|5072.1|5072.1|5071|5071|0
1629124930000|2021-08-16 14:42:10|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|0
1629124950000|2021-08-16 14:42:30|5071.05|5071.05|5071.05|5071.05|5071.05|5071.05|5071.05|5071.05|0
1629124970000|2021-08-16 14:42:50|5071.74|5071.74|5071.87|5071.87|5072.05|5072.05|5071.74|5071.74|0
1629124980000|2021-08-16 14:43:00|5071.39|5071.39|5072.16|5072.16|5072.16|5072.16|5071.39|5071.39|0
1629124990000|2021-08-16 14:43:10|5072.17|5072.17|5070.98|5070.98|5072.46|5072.46|5070.98|5070.98|0
1629125000000|2021-08-16 14:43:20|5070.74|5070.74|5070.23|5070.23|5070.74|5070.74|5070.23|5070.23|0
1629125010000|2021-08-16 14:43:30|5070.27|5070.27|5070.45|5070.45|5070.45|5070.45|5070.23|5070.23|0
1629125020000|2021-08-16 14:43:40|5070.74|5070.74|5070.51|5070.51|5070.76|5070.76|5070.47|5070.47|0
1629125030000|2021-08-16 14:43:50|5070.08|5070.08|5070.83|5070.83|5070.83|5070.83|5069.79|5069.79|0
1629125040000|2021-08-16 14:44:00|5070.25|5070.25|5070.22|5070.22|5070.25|5070.25|5070.22|5070.22|0
1629125050000|2021-08-16 14:44:10|5070.75|5070.75|5070.75|5070.75|5071.04|5071.04|5070.75|5070.75|0
1629125070000|2021-08-16 14:44:30|5070.72|5070.72|5071.64|5071.64|5072.07|5072.07|5070.42|5070.42|0
1629125080000|2021-08-16 14:44:40|5071.35|5071.35|5069.06|5069.06|5071.35|5071.35|5069.06|5069.06|0
1629125090000|2021-08-16 14:44:50|5068.77|5068.77|5066.9|5066.9|5068.77|5068.77|5066.9|5066.9|0
1629125100000|2021-08-16 14:45:00|5067.14|5067.14|5066.24|5066.24|5067.14|5067.14|5066.24|5066.24|0
1629125110000|2021-08-16 14:45:10|5065.66|5065.66|5065.28|5065.28|5065.66|5065.66|5065.28|5065.28|0
1629125120000|2021-08-16 14:45:20|5064.81|5064.81|5063.41|5063.41|5064.81|5064.81|5063.19|5063.19|0
1629125130000|2021-08-16 14:45:30|5063.12|5063.12|5063.86|5063.86|5064.15|5064.15|5063.12|5063.12|0
1629125140000|2021-08-16 14:45:40|5064.15|5064.15|5066.09|5066.09|5066.09|5066.09|5064.15|5064.15|0
1629125150000|2021-08-16 14:45:50|5066.38|5066.38|5065.8|5065.8|5066.38|5066.38|5065.8|5065.8|0
1629125160000|2021-08-16 14:46:00|5066.09|5066.09|5066.09|5066.09|5066.33|5066.33|5065.85|5065.85|0
1629125170000|2021-08-16 14:46:10|5067.64|5067.64|5067.85|5067.85|5067.85|5067.85|5067.64|5067.64|0
1629125180000|2021-08-16 14:46:20|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|0
1629125190000|2021-08-16 14:46:30|5067.8|5067.8|5067.32|5067.32|5067.8|5067.8|5067.32|5067.32|0
1629125200000|2021-08-16 14:46:40|5066.1|5066.1|5068.42|5068.42|5068.71|5068.71|5066.1|5066.1|0
1629125220000|2021-08-16 14:47:00|5068.13|5068.13|5068.42|5068.42|5068.42|5068.42|5068.13|5068.13|0
1629125230000|2021-08-16 14:47:10|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|0
1629125240000|2021-08-16 14:47:20|5068.14|5068.14|5068.88|5068.88|5069.12|5069.12|5068.14|5068.14|0
1629125260000|2021-08-16 14:47:40|5068.45|5068.45|5067.18|5067.18|5068.45|5068.45|5066.67|5066.67|0
1629125270000|2021-08-16 14:47:50|5067.42|5067.42|5068.64|5068.64|5068.64|5068.64|5067.42|5067.42|0
1629125280000|2021-08-16 14:48:00|5068.43|5068.43|5068|5068|5068.66|5068.66|5068|5068|0
1629125290000|2021-08-16 14:48:10|5067.76|5067.76|5068.23|5068.23|5068.28|5068.28|5066.89|5066.89|0
1629125300000|2021-08-16 14:48:20|5067.71|5067.71|5065.38|5065.38|5067.71|5067.71|5065.38|5065.38|0
1629125310000|2021-08-16 14:48:30|5064.8|5064.8|5064.54|5064.54|5064.8|5064.8|5064.54|5064.54|0
1629125320000|2021-08-16 14:48:40|5064.56|5064.56|5064.4|5064.4|5064.6|5064.6|5064.16|5064.16|0
1629125330000|2021-08-16 14:48:50|5064.19|5064.19|5063.95|5063.95|5064.19|5064.19|5063.95|5063.95|0
1629125340000|2021-08-16 14:49:00|5064.24|5064.24|5064.24|5064.24|5064.24|5064.24|5064.24|5064.24|0
1629125350000|2021-08-16 14:49:10|5064.02|5064.02|5064.31|5064.31|5064.31|5064.31|5063.73|5063.73|0
1629125360000|2021-08-16 14:49:20|5064.74|5064.74|5063.73|5063.73|5064.74|5064.74|5063.73|5063.73|0
1629125370000|2021-08-16 14:49:30|5064.02|5064.02|5063.73|5063.73|5064.02|5064.02|5063.73|5063.73|0
1629125380000|2021-08-16 14:49:40|5063.26|5063.26|5062.8|5062.8|5063.26|5063.26|5062.8|5062.8|0
1629125390000|2021-08-16 14:49:50|5062.59|5062.59|5062.12|5062.12|5062.59|5062.59|5062.12|5062.12|0
1629125410000|2021-08-16 14:50:10|5061.83|5061.83|5063.85|5063.85|5063.85|5063.85|5061.83|5061.83|0
1629125420000|2021-08-16 14:50:20|5064.93|5064.93|5066.96|5066.96|5067.25|5067.25|5064.93|5064.93|0
1629125430000|2021-08-16 14:50:30|5066.67|5066.67|5065.9|5065.9|5067.17|5067.17|5065.9|5065.9|0
1629125440000|2021-08-16 14:50:40|5065.23|5065.23|5066.19|5066.19|5066.19|5066.19|5065.23|5065.23|0
1629125450000|2021-08-16 14:50:50|5066.48|5066.48|5066.48|5066.48|5067.75|5067.75|5066.48|5066.48|0
1629125460000|2021-08-16 14:51:00|5066.27|5066.27|5067.17|5067.17|5067.17|5067.17|5066.27|5066.27|0
1629125470000|2021-08-16 14:51:10|5067.19|5067.19|5067.17|5067.17|5068.41|5068.41|5067.17|5067.17|0
1629125480000|2021-08-16 14:51:20|5066.94|5066.94|5066.19|5066.19|5066.94|5066.94|5066.19|5066.19|0
1629125490000|2021-08-16 14:51:30|5066.16|5066.16|5065.34|5065.34|5066.16|5066.16|5065.34|5065.34|0
1629125500000|2021-08-16 14:51:40|5065.65|5065.65|5066.2|5066.2|5066.2|5066.2|5065.65|5065.65|0
1629125510000|2021-08-16 14:51:50|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|0
1629125520000|2021-08-16 14:52:00|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|0
1629125530000|2021-08-16 14:52:10|5065.71|5065.71|5066.93|5066.93|5066.93|5066.93|5065.71|5065.71|0
1629125540000|2021-08-16 14:52:20|5066.7|5066.7|5065.71|5065.71|5066.7|5066.7|5065.71|5065.71|0
1629125580000|2021-08-16 14:53:00|5065.04|5065.04|5064.82|5064.82|5065.04|5065.04|5064.82|5064.82|0
1629125590000|2021-08-16 14:53:10|5064.59|5064.59|5064.35|5064.35|5064.59|5064.59|5064.3|5064.3|0
1629125600000|2021-08-16 14:53:20|5064.56|5064.56|5064.85|5064.85|5064.85|5064.85|5064.56|5064.56|0
1629125610000|2021-08-16 14:53:30|5065.36|5065.36|5067.39|5067.39|5067.39|5067.39|5065.36|5065.36|0
1629125620000|2021-08-16 14:53:40|5066.81|5066.81|5067.51|5067.51|5068.08|5068.08|5066.81|5066.81|0
1629125630000|2021-08-16 14:53:50|5066.58|5066.58|5065.76|5065.76|5066.58|5066.58|5065.76|5065.76|0
1629125640000|2021-08-16 14:54:00|5065.47|5065.47|5063.79|5063.79|5065.47|5065.47|5063.79|5063.79|0
1629125650000|2021-08-16 14:54:10|5063.1|5063.1|5061.1|5061.1|5063.1|5063.1|5061.1|5061.1|0
1629125660000|2021-08-16 14:54:20|5061.39|5061.39|5061.82|5061.82|5061.82|5061.82|5061.39|5061.39|0
1629125670000|2021-08-16 14:54:30|5061.58|5061.58|5061.92|5061.92|5061.92|5061.92|5060.62|5060.62|0
1629125680000|2021-08-16 14:54:40|5062.14|5062.14|5062.14|5062.14|5062.43|5062.43|5062.14|5062.14|0
1629125690000|2021-08-16 14:54:50|5062.43|5062.43|5062.64|5062.64|5062.64|5062.64|5062.43|5062.43|0
1629125700000|2021-08-16 14:55:00|5062.93|5062.93|5063.15|5063.15|5063.15|5063.15|5062.93|5062.93|0
1629125710000|2021-08-16 14:55:10|5063.52|5063.52|5062.06|5062.06|5063.52|5063.52|5062.06|5062.06|0
1629125720000|2021-08-16 14:55:20|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|0
1629125730000|2021-08-16 14:55:30|5061.48|5061.48|5060.57|5060.57|5061.48|5061.48|5060.36|5060.36|0
1629125740000|2021-08-16 14:55:40|5060.07|5060.07|5060.94|5060.94|5060.94|5060.94|5060.07|5060.07|0
1629125750000|2021-08-16 14:55:50|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|0
1629125760000|2021-08-16 14:56:00|5061.85|5061.85|5062.06|5062.06|5062.06|5062.06|5061.85|5061.85|0
1629125770000|2021-08-16 14:56:10|5061.78|5061.78|5061.85|5061.85|5062.43|5062.43|5061.78|5061.78|0
1629125780000|2021-08-16 14:56:20|5062.06|5062.06|5061.85|5061.85|5062.06|5062.06|5061.85|5061.85|0
1629125790000|2021-08-16 14:56:30|5061.08|5061.08|5059.09|5059.09|5061.08|5061.08|5059.09|5059.09|0
1629125800000|2021-08-16 14:56:40|5058.85|5058.85|5058.09|5058.09|5058.85|5058.85|5058.04|5058.04|0
1629125810000|2021-08-16 14:56:50|5058.59|5058.59|5059.1|5059.1|5059.1|5059.1|5058.59|5058.59|0
1629125820000|2021-08-16 14:57:00|5058.81|5058.81|5058.52|5058.52|5058.81|5058.81|5058.52|5058.52|0
1629125830000|2021-08-16 14:57:10|5058.23|5058.23|5057.54|5057.54|5058.23|5058.23|5057.54|5057.54|0
1629125840000|2021-08-16 14:57:20|5057.55|5057.55|5059.48|5059.48|5059.54|5059.54|5057.55|5057.55|0
1629125860000|2021-08-16 14:57:40|5059.24|5059.24|5059|5059|5059.24|5059.24|5059|5059|0
1629125870000|2021-08-16 14:57:50|5058.79|5058.79|5057.54|5057.54|5058.79|5058.79|5057.54|5057.54|0
1629125890000|2021-08-16 14:58:10|5057.25|5057.25|5056.72|5056.72|5057.25|5057.25|5056.72|5056.72|0
1629125900000|2021-08-16 14:58:20|5056.43|5056.43|5057.05|5057.05|5057.05|5057.05|5055.95|5055.95|0
1629125910000|2021-08-16 14:58:30|5056.47|5056.47|5056.47|5056.47|5056.47|5056.47|5056.47|5056.47|0
1629125920000|2021-08-16 14:58:40|5056.76|5056.76|5057|5057|5057|5057|5056.76|5056.76|0
1629125930000|2021-08-16 14:58:50|5057.29|5057.29|5057|5057|5057.29|5057.29|5057|5057|0
1629125950000|2021-08-16 14:59:10|5057.74|5057.74|5059.01|5059.01|5059.25|5059.25|5057.74|5057.74|0
1629125960000|2021-08-16 14:59:20|5059.02|5059.02|5059.02|5059.02|5059.02|5059.02|5059.02|5059.02|0
1629125970000|2021-08-16 14:59:30|5059.01|5059.01|5058.49|5058.49|5059.01|5059.01|5058.49|5058.49|0
1629125980000|2021-08-16 14:59:40|5058.2|5058.2|5057.48|5057.48|5058.2|5058.2|5057.48|5057.48|0
1629125990000|2021-08-16 14:59:50|5057|5057|5055.84|5055.84|5057|5057|5055.84|5055.84|0
1629126000000|2021-08-16 15:00:00|5055.92|5055.92|5056.26|5056.26|5056.26|5056.26|5055.92|5055.92|0
1629126010000|2021-08-16 15:00:10|5056.47|5056.47|5058.17|5058.17|5058.17|5058.17|5056.47|5056.47|0
1629126020000|2021-08-16 15:00:20|5058.89|5058.89|5059.1|5059.1|5059.1|5059.1|5058.67|5058.67|0
1629126030000|2021-08-16 15:00:30|5059.39|5059.39|5059.18|5059.18|5059.39|5059.39|5058.89|5058.89|0
1629126040000|2021-08-16 15:00:40|5059.47|5059.47|5060.42|5060.42|5060.42|5060.42|5059.47|5059.47|0
1629126050000|2021-08-16 15:00:50|5061|5061|5063.09|5063.09|5063.1|5063.1|5061|5061|0
1629126060000|2021-08-16 15:01:00|5062.88|5062.88|5061.97|5061.97|5062.88|5062.88|5061.97|5061.97|0
1629126070000|2021-08-16 15:01:10|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.7|5061.7|0
1629126080000|2021-08-16 15:01:20|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|0
1629126090000|2021-08-16 15:01:30|5061.94|5061.94|5060.71|5060.71|5062.15|5062.15|5060.71|5060.71|0
1629126110000|2021-08-16 15:01:50|5061.22|5061.22|5060.26|5060.26|5061.22|5061.22|5060.26|5060.26|0
1629126120000|2021-08-16 15:02:00|5060.55|5060.55|5060.96|5060.96|5061.53|5061.53|5060.55|5060.55|0
1629126130000|2021-08-16 15:02:10|5060.93|5060.93|5061|5061|5061|5061|5060.71|5060.71|0
1629126140000|2021-08-16 15:02:20|5061.29|5061.29|5060.52|5060.52|5061.29|5061.29|5060.52|5060.52|0
1629126160000|2021-08-16 15:02:40|5060.23|5060.23|5059.98|5059.98|5060.23|5060.23|5059.69|5059.69|0
1629126170000|2021-08-16 15:02:50|5060.21|5060.21|5060.21|5060.21|5060.5|5060.5|5060.21|5060.21|0
1629126180000|2021-08-16 15:03:00|5060.22|5060.22|5061.47|5061.47|5061.47|5061.47|5060.22|5060.22|0
1629126190000|2021-08-16 15:03:10|5061.23|5061.23|5060.72|5060.72|5061.23|5061.23|5060.72|5060.72|0
1629126200000|2021-08-16 15:03:20|5060.25|5060.25|5059.5|5059.5|5060.25|5060.25|5059.5|5059.5|0
1629126210000|2021-08-16 15:03:30|5059.48|5059.48|5060.3|5060.3|5060.3|5060.3|5059.48|5059.48|0
1629126220000|2021-08-16 15:03:40|5060.32|5060.32|5060.24|5060.24|5060.53|5060.53|5059.95|5059.95|0
1629126240000|2021-08-16 15:04:00|5060.03|5060.03|5059.79|5059.79|5060.03|5060.03|5059.79|5059.79|0
1629126250000|2021-08-16 15:04:10|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|0
1629126260000|2021-08-16 15:04:20|5060.8|5060.8|5061.01|5061.01|5061.01|5061.01|5060.8|5060.8|0
1629126270000|2021-08-16 15:04:30|5061.73|5061.73|5060.24|5060.24|5061.73|5061.73|5060.01|5060.01|0
1629126280000|2021-08-16 15:04:40|5060.01|5060.01|5058.71|5058.71|5060.01|5060.01|5058.71|5058.71|0
1629126290000|2021-08-16 15:04:50|5058.68|5058.68|5058.73|5058.73|5058.73|5058.73|5058.68|5058.68|0
1629126300000|2021-08-16 15:05:00|5059.02|5059.02|5058.11|5058.11|5059.02|5059.02|5058.11|5058.11|0
1629126310000|2021-08-16 15:05:10|5058.09|5058.09|5057.8|5057.8|5058.09|5058.09|5057.8|5057.8|0
1629126320000|2021-08-16 15:05:20|5058.02|5058.02|5058.26|5058.26|5058.26|5058.26|5058.02|5058.02|0
1629126330000|2021-08-16 15:05:30|5058.49|5058.49|5058.76|5058.76|5058.78|5058.78|5058.49|5058.49|0
1629126350000|2021-08-16 15:05:50|5058.47|5058.47|5060.61|5060.61|5060.61|5060.61|5058.02|5058.02|0
1629126360000|2021-08-16 15:06:00|5060.03|5060.03|5058.75|5058.75|5060.32|5060.32|5058.75|5058.75|0
1629126370000|2021-08-16 15:06:10|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|0
1629126380000|2021-08-16 15:06:20|5058.18|5058.18|5060.24|5060.24|5060.24|5060.24|5058.18|5058.18|0
1629126390000|2021-08-16 15:06:30|5059.95|5059.95|5059.94|5059.94|5059.95|5059.95|5059.94|5059.94|0
1629126400000|2021-08-16 15:06:40|5060.23|5060.23|5059.87|5059.87|5060.23|5060.23|5059.85|5059.85|0
1629126410000|2021-08-16 15:06:50|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|0
1629126420000|2021-08-16 15:07:00|5059.83|5059.83|5058.16|5058.16|5059.83|5059.83|5057.87|5057.87|0
1629126430000|2021-08-16 15:07:10|5058.45|5058.45|5058.92|5058.92|5058.92|5058.92|5058.45|5058.45|0
1629126450000|2021-08-16 15:07:30|5058.23|5058.23|5057.25|5057.25|5058.23|5058.23|5057.25|5057.25|0
1629126460000|2021-08-16 15:07:40|5057.73|5057.73|5057.27|5057.27|5057.73|5057.73|5057.27|5057.27|0
1629126470000|2021-08-16 15:07:50|5057.06|5057.06|5057.03|5057.03|5057.06|5057.06|5057.03|5057.03|0
1629126480000|2021-08-16 15:08:00|5056.74|5056.74|5055.19|5055.19|5056.74|5056.74|5055.19|5055.19|0
1629126490000|2021-08-16 15:08:10|5055.9|5055.9|5055.64|5055.64|5055.9|5055.9|5055.64|5055.64|0
1629126500000|2021-08-16 15:08:20|5055.88|5055.88|5056.33|5056.33|5056.33|5056.33|5055.88|5055.88|0
1629126510000|2021-08-16 15:08:30|5055.85|5055.85|5055.85|5055.85|5056.33|5056.33|5055.62|5055.62|0
1629126520000|2021-08-16 15:08:40|5055.57|5055.57|5055.35|5055.35|5055.57|5055.57|5055.35|5055.35|0
1629126530000|2021-08-16 15:08:50|5055.11|5055.11|5055.13|5055.13|5055.35|5055.35|5055.11|5055.11|0
1629126550000|2021-08-16 15:09:10|5055.35|5055.35|5055.64|5055.64|5055.64|5055.64|5055.35|5055.35|0
1629126560000|2021-08-16 15:09:20|5055.61|5055.61|5053.58|5053.58|5055.61|5055.61|5053.58|5053.58|0
1629126570000|2021-08-16 15:09:30|5053.15|5053.15|5052.91|5052.91|5053.2|5053.2|5052.62|5052.62|0
1629126580000|2021-08-16 15:09:40|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|0
1629126590000|2021-08-16 15:09:50|5052.91|5052.91|5052.62|5052.62|5053.15|5053.15|5052.62|5052.62|0
1629126600000|2021-08-16 15:10:00|5053.15|5053.15|5052.93|5052.93|5054.23|5054.23|5052.93|5052.93|0
1629126610000|2021-08-16 15:10:10|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|0
1629126620000|2021-08-16 15:10:20|5052.93|5052.93|5053.94|5053.94|5053.94|5053.94|5052.93|5052.93|0
1629126630000|2021-08-16 15:10:30|5054.89|5054.89|5054.39|5054.39|5055.18|5055.18|5054.39|5054.39|0
1629126640000|2021-08-16 15:10:40|5054.63|5054.63|5054.92|5054.92|5054.92|5054.92|5054.63|5054.63|0
1629126650000|2021-08-16 15:10:50|5054.63|5054.63|5054.87|5054.87|5054.87|5054.87|5054.63|5054.63|0
1629126660000|2021-08-16 15:11:00|5055.45|5055.45|5055.45|5055.45|5055.46|5055.46|5055.45|5055.45|0
1629126670000|2021-08-16 15:11:10|5055.21|5055.21|5054.71|5054.71|5055.21|5055.21|5054.71|5054.71|0
1629126680000|2021-08-16 15:11:20|5055|5055|5055|5055|5055|5055|5055|5055|0
1629126690000|2021-08-16 15:11:30|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|0
1629126700000|2021-08-16 15:11:40|5054.3|5054.3|5054.3|5054.3|5054.54|5054.54|5054.3|5054.3|0
1629126710000|2021-08-16 15:11:50|5053.83|5053.83|5053.54|5053.54|5053.83|5053.83|5053.54|5053.54|0
1629126720000|2021-08-16 15:12:00|5053.33|5053.33|5053.25|5053.25|5053.54|5053.54|5053.25|5053.25|0
1629126730000|2021-08-16 15:12:10|5053.54|5053.54|5053.99|5053.99|5054.23|5054.23|5053.54|5053.54|0
1629126740000|2021-08-16 15:12:20|5054.28|5054.28|5054.05|5054.05|5054.28|5054.28|5054.05|5054.05|0
1629126750000|2021-08-16 15:12:30|5053.76|5053.76|5054.28|5054.28|5054.28|5054.28|5053.76|5053.76|0
1629126760000|2021-08-16 15:12:40|5054.05|5054.05|5054.28|5054.28|5054.28|5054.28|5054.05|5054.05|0
1629126770000|2021-08-16 15:12:50|5054.57|5054.57|5055.15|5055.15|5055.15|5055.15|5054.57|5054.57|0
1629126780000|2021-08-16 15:13:00|5055.84|5055.84|5055.55|5055.55|5055.84|5055.84|5055.55|5055.55|0
1629126790000|2021-08-16 15:13:10|5055.84|5055.84|5055.31|5055.31|5055.84|5055.84|5055.31|5055.31|0
1629126800000|2021-08-16 15:13:20|5055.6|5055.6|5055.81|5055.81|5055.81|5055.81|5055.53|5055.53|0
1629126810000|2021-08-16 15:13:30|5056.05|5056.05|5055.53|5055.53|5056.05|5056.05|5055.47|5055.47|0
1629126820000|2021-08-16 15:13:40|5055.81|5055.81|5056.07|5056.07|5056.07|5056.07|5055.76|5055.76|0
1629126830000|2021-08-16 15:13:50|5055.78|5055.78|5055.54|5055.54|5055.78|5055.78|5055.54|5055.54|0
1629126840000|2021-08-16 15:14:00|5056.02|5056.02|5056.31|5056.31|5056.31|5056.31|5056.02|5056.02|0
1629126850000|2021-08-16 15:14:10|5056.02|5056.02|5056.31|5056.31|5056.31|5056.31|5056.02|5056.02|0
1629126860000|2021-08-16 15:14:20|5056.6|5056.6|5056.34|5056.34|5056.6|5056.6|5056.34|5056.34|0
1629126870000|2021-08-16 15:14:30|5056.05|5056.05|5056.77|5056.77|5057.56|5057.56|5056.05|5056.05|0
1629126880000|2021-08-16 15:14:40|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|0
1629126890000|2021-08-16 15:14:50|5056.77|5056.77|5057|5057|5057|5057|5056.42|5056.42|0
1629126900000|2021-08-16 15:15:00|5056.71|5056.71|5062.81|5062.81|5062.81|5062.81|5056.71|5056.71|0
1629126910000|2021-08-16 15:15:10|5063.1|5063.1|5064.34|5064.34|5064.34|5064.34|5063.1|5063.1|0
1629126920000|2021-08-16 15:15:20|5064.55|5064.55|5066.19|5066.19|5068.38|5068.38|5064.55|5064.55|0
1629126930000|2021-08-16 15:15:30|5065.98|5065.98|5066.51|5066.51|5066.51|5066.51|5065.43|5065.43|0
1629126940000|2021-08-16 15:15:40|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|0
1629126950000|2021-08-16 15:15:50|5067.35|5067.35|5067.35|5067.35|5067.64|5067.64|5067.35|5067.35|0
1629126960000|2021-08-16 15:16:00|5067.64|5067.64|5066.42|5066.42|5068.15|5068.15|5066.42|5066.42|0
1629126970000|2021-08-16 15:16:10|5066.64|5066.64|5067.38|5067.38|5067.91|5067.91|5066.64|5066.64|0
1629126980000|2021-08-16 15:16:20|5067.6|5067.6|5067.33|5067.33|5068.36|5068.36|5067.28|5067.28|0
1629126990000|2021-08-16 15:16:30|5067.76|5067.76|5068.14|5068.14|5069.43|5069.43|5067.76|5067.76|0
1629127000000|2021-08-16 15:16:40|5067.49|5067.49|5068.02|5068.02|5068.31|5068.31|5067.25|5067.25|0
1629127020000|2021-08-16 15:17:00|5067.44|5067.44|5067.41|5067.41|5067.44|5067.44|5067.12|5067.12|0
1629127030000|2021-08-16 15:17:10|5067.7|5067.7|5068.23|5068.23|5068.23|5068.23|5067.7|5067.7|0
1629127040000|2021-08-16 15:17:20|5068.22|5068.22|5070.89|5070.89|5070.91|5070.91|5068.22|5068.22|0
1629127050000|2021-08-16 15:17:30|5070.9|5070.9|5071.2|5071.2|5071.2|5071.2|5070.89|5070.89|0
1629127060000|2021-08-16 15:17:40|5072.13|5072.13|5071.57|5071.57|5072.13|5072.13|5071.28|5071.28|0
1629127070000|2021-08-16 15:17:50|5071.81|5071.81|5070.09|5070.09|5071.81|5071.81|5070.09|5070.09|0
1629127080000|2021-08-16 15:18:00|5070.3|5070.3|5069.33|5069.33|5070.3|5070.3|5069.33|5069.33|0
1629127090000|2021-08-16 15:18:10|5069.62|5069.62|5069.41|5069.41|5069.62|5069.62|5069.41|5069.41|0
1629127100000|2021-08-16 15:18:20|5069.42|5069.42|5070.73|5070.73|5070.73|5070.73|5069.42|5069.42|0
1629127110000|2021-08-16 15:18:30|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|0
1629127120000|2021-08-16 15:18:40|5071.11|5071.11|5071.11|5071.11|5071.11|5071.11|5071.11|5071.11|0
1629127130000|2021-08-16 15:18:50|5070.9|5070.9|5070.9|5070.9|5071.19|5071.19|5070.61|5070.61|0
1629127140000|2021-08-16 15:19:00|5071.64|5071.64|5072.41|5072.41|5072.41|5072.41|5071.64|5071.64|0
1629127150000|2021-08-16 15:19:10|5071.93|5071.93|5071.88|5071.88|5071.93|5071.93|5071.64|5071.64|0
1629127160000|2021-08-16 15:19:20|5071.59|5071.59|5071.88|5071.88|5072.17|5072.17|5071.59|5071.59|0
1629127170000|2021-08-16 15:19:30|5072.12|5072.12|5073.17|5073.17|5073.17|5073.17|5072.12|5072.12|0
1629127180000|2021-08-16 15:19:40|5073.18|5073.18|5075.02|5075.02|5075.02|5075.02|5073.18|5073.18|0
1629127190000|2021-08-16 15:19:50|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|0
1629127200000|2021-08-16 15:20:00|5075.02|5075.02|5075.35|5075.35|5075.35|5075.35|5075.02|5075.02|0
1629127210000|2021-08-16 15:20:10|5075.37|5075.37|5075.8|5075.8|5076.23|5076.23|5075.06|5075.06|0
1629127220000|2021-08-16 15:20:20|5076.02|5076.02|5076.99|5076.99|5077.28|5077.28|5076.02|5076.02|0
1629127230000|2021-08-16 15:20:30|5077.28|5077.28|5077.57|5077.57|5077.57|5077.57|5077.28|5077.28|0
1629127240000|2021-08-16 15:20:40|5078.05|5078.05|5077.39|5077.39|5078.1|5078.1|5077.38|5077.38|0
1629127250000|2021-08-16 15:20:50|5077.4|5077.4|5078.34|5078.34|5078.59|5078.59|5077.39|5077.39|0
1629127260000|2021-08-16 15:21:00|5077.81|5077.81|5077.81|5077.81|5078.1|5078.1|5077.81|5077.81|0
1629127270000|2021-08-16 15:21:10|5077.52|5077.52|5076.32|5076.32|5077.52|5077.52|5076.32|5076.32|0
1629127280000|2021-08-16 15:21:20|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|0
1629127290000|2021-08-16 15:21:30|5077.14|5077.14|5077.64|5077.64|5077.64|5077.64|5077.11|5077.11|0
1629127300000|2021-08-16 15:21:40|5077.65|5077.65|5078.31|5078.31|5078.32|5078.32|5077.41|5077.41|0
1629127310000|2021-08-16 15:21:50|5077.73|5077.73|5078|5078|5078.23|5078.23|5077.73|5077.73|0
1629127320000|2021-08-16 15:22:00|5078.01|5078.01|5076.29|5076.29|5078.01|5078.01|5076|5076|0
1629127330000|2021-08-16 15:22:10|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|0
1629127340000|2021-08-16 15:22:20|5076.8|5076.8|5077.78|5077.78|5077.78|5077.78|5076.8|5076.8|0
1629127350000|2021-08-16 15:22:30|5078.07|5078.07|5078.52|5078.52|5078.52|5078.52|5078.07|5078.07|0
1629127360000|2021-08-16 15:22:40|5078.51|5078.51|5077.68|5077.68|5078.51|5078.51|5077.68|5077.68|0
1629127370000|2021-08-16 15:22:50|5077.44|5077.44|5076.27|5076.27|5077.45|5077.45|5076.27|5076.27|0
1629127380000|2021-08-16 15:23:00|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|0
1629127390000|2021-08-16 15:23:10|5075.75|5075.75|5075.23|5075.23|5075.81|5075.81|5074.94|5074.94|0
1629127400000|2021-08-16 15:23:20|5075.45|5075.45|5075.45|5075.45|5075.45|5075.45|5075.45|5075.45|0
1629127410000|2021-08-16 15:23:30|5075.21|5075.21|5075.01|5075.01|5075.21|5075.21|5074.77|5074.77|0
1629127420000|2021-08-16 15:23:40|5074.72|5074.72|5074.27|5074.27|5074.72|5074.72|5074.27|5074.27|0
1629127430000|2021-08-16 15:23:50|5074.25|5074.25|5074.97|5074.97|5074.97|5074.97|5074.25|5074.25|0
1629127440000|2021-08-16 15:24:00|5074.68|5074.68|5076.8|5076.8|5076.8|5076.8|5074.68|5074.68|0
1629127450000|2021-08-16 15:24:10|5077.09|5077.09|5075.99|5075.99|5077.09|5077.09|5075.99|5075.99|0
1629127460000|2021-08-16 15:24:20|5076.23|5076.23|5077.02|5077.02|5077.31|5077.31|5076.23|5076.23|0
1629127470000|2021-08-16 15:24:30|5076.73|5076.73|5077.31|5077.31|5077.31|5077.31|5076.73|5076.73|0
1629127480000|2021-08-16 15:24:40|5077.02|5077.02|5078.29|5078.29|5078.29|5078.29|5077.02|5077.02|0
1629127490000|2021-08-16 15:24:50|5078.58|5078.58|5079.05|5079.05|5079.63|5079.63|5078.58|5078.58|0
1629127500000|2021-08-16 15:25:00|5078.76|5078.76|5079.4|5079.4|5079.4|5079.4|5078.52|5078.52|0
1629127510000|2021-08-16 15:25:10|5078.82|5078.82|5079.18|5079.18|5079.64|5079.64|5078.82|5078.82|0
1629127520000|2021-08-16 15:25:20|5079.47|5079.47|5077.87|5077.87|5079.47|5079.47|5077.87|5077.87|0
1629127530000|2021-08-16 15:25:30|5077.63|5077.63|5075.95|5075.95|5077.63|5077.63|5075.95|5075.95|0
1629127540000|2021-08-16 15:25:40|5076.42|5076.42|5074.81|5074.81|5076.42|5076.42|5074.57|5074.57|0
1629127550000|2021-08-16 15:25:50|5074.79|5074.79|5075.59|5075.59|5075.59|5075.59|5074.79|5074.79|0
1629127560000|2021-08-16 15:26:00|5075.3|5075.3|5074.72|5074.72|5075.3|5075.3|5074.72|5074.72|0
1629127570000|2021-08-16 15:26:10|5075.01|5075.01|5075.3|5075.3|5075.3|5075.3|5075.01|5075.01|0
1629127580000|2021-08-16 15:26:20|5075.54|5075.54|5075.52|5075.52|5075.54|5075.54|5075.52|5075.52|0
1629127590000|2021-08-16 15:26:30|5075.5|5075.5|5074.45|5074.45|5075.5|5075.5|5074.45|5074.45|0
1629127600000|2021-08-16 15:26:40|5074.16|5074.16|5074.16|5074.16|5074.45|5074.45|5074.16|5074.16|0
1629127620000|2021-08-16 15:27:00|5074.37|5074.37|5075.72|5075.72|5075.72|5075.72|5074.37|5074.37|0
1629127630000|2021-08-16 15:27:10|5075.5|5075.5|5074.32|5074.32|5075.5|5075.5|5074.32|5074.32|0
1629127640000|2021-08-16 15:27:20|5073.74|5073.74|5072.02|5072.02|5073.79|5073.79|5072.02|5072.02|0
1629127650000|2021-08-16 15:27:30|5072.6|5072.6|5072.31|5072.31|5072.6|5072.6|5072.02|5072.02|0
1629127660000|2021-08-16 15:27:40|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|0
1629127670000|2021-08-16 15:27:50|5072.31|5072.31|5072.62|5072.62|5072.89|5072.89|5072.09|5072.09|0
1629127680000|2021-08-16 15:28:00|5073.15|5073.15|5074.21|5074.21|5074.23|5074.23|5073.15|5073.15|0
1629127690000|2021-08-16 15:28:10|5074.5|5074.5|5076.23|5076.23|5076.23|5076.23|5074.5|5074.5|0
1629127700000|2021-08-16 15:28:20|5075.94|5075.94|5076.64|5076.64|5076.64|5076.64|5075.94|5075.94|0
1629127710000|2021-08-16 15:28:30|5076.66|5076.66|5077.21|5077.21|5077.8|5077.8|5076.66|5076.66|0
1629127720000|2021-08-16 15:28:40|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|0
1629127730000|2021-08-16 15:28:50|5077.21|5077.21|5077.5|5077.5|5077.79|5077.79|5076.92|5076.92|0
1629127740000|2021-08-16 15:29:00|5077.46|5077.46|5076.43|5076.43|5077.79|5077.79|5076.43|5076.43|0
1629127750000|2021-08-16 15:29:10|5076.72|5076.72|5076.35|5076.35|5077.85|5077.85|5076.06|5076.06|0
1629127760000|2021-08-16 15:29:20|5076.56|5076.56|5076.62|5076.62|5076.62|5076.62|5075.32|5075.32|0
1629127770000|2021-08-16 15:29:30|5076.83|5076.83|5073.64|5073.64|5076.83|5076.83|5073.64|5073.64|0
1629127780000|2021-08-16 15:29:40|5073.63|5073.63|5074.39|5074.39|5074.39|5074.39|5073.63|5073.63|0
1629127790000|2021-08-16 15:29:50|5074.17|5074.17|5073.92|5073.92|5074.21|5074.21|5073.62|5073.62|0
1629184500000|2021-08-17 07:15:00|5036.79|5036.79|5032.85|5032.85|5036.88|5036.88|5032.85|5032.85|0
1629184510000|2021-08-17 07:15:10|5031.97|5031.97|5032.34|5032.34|5032.61|5032.61|5031.97|5031.97|0
1629184520000|2021-08-17 07:15:20|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|0
1629184530000|2021-08-17 07:15:30|5031.72|5031.72|5033.31|5033.31|5033.31|5033.31|5031.72|5031.72|0
1629184540000|2021-08-17 07:15:40|5033.02|5033.02|5033.02|5033.02|5033.02|5033.02|5033.02|5033.02|0
1629184550000|2021-08-17 07:15:50|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|0
1629184560000|2021-08-17 07:16:00|5033.23|5033.23|5033.28|5033.28|5033.28|5033.28|5033.23|5033.23|0
1629184570000|2021-08-17 07:16:10|5033.57|5033.57|5034.44|5034.44|5034.44|5034.44|5033.57|5033.57|0
1629184580000|2021-08-17 07:16:20|5035.01|5035.01|5035.01|5035.01|5035.01|5035.01|5035.01|5035.01|0
1629184590000|2021-08-17 07:16:30|5036.09|5036.09|5036.36|5036.36|5036.36|5036.36|5036.09|5036.09|0
1629184600000|2021-08-17 07:16:40|5037.39|5037.39|5038.69|5038.69|5038.91|5038.91|5037.39|5037.39|0
1629184610000|2021-08-17 07:16:50|5038.73|5038.73|5040.2|5040.2|5040.77|5040.77|5037.71|5037.71|0
1629184630000|2021-08-17 07:17:10|5039.77|5039.77|5040.7|5040.7|5040.7|5040.7|5039.77|5039.77|0
1629184640000|2021-08-17 07:17:20|5041.28|5041.28|5040.32|5040.32|5041.28|5041.28|5040.32|5040.32|0
1629184650000|2021-08-17 07:17:30|5040.36|5040.36|5041.62|5041.62|5042.19|5042.19|5040.36|5040.36|0
1629184660000|2021-08-17 07:17:40|5041.33|5041.33|5041.65|5041.65|5041.65|5041.65|5041.33|5041.33|0
1629184670000|2021-08-17 07:17:50|5042.08|5042.08|5042.05|5042.05|5042.08|5042.08|5042.05|5042.05|0
1629184680000|2021-08-17 07:18:00|5044.39|5044.39|5044.17|5044.17|5044.39|5044.39|5044.17|5044.17|0
1629184690000|2021-08-17 07:18:10|5043.92|5043.92|5044.21|5044.21|5044.21|5044.21|5043.42|5043.42|0
1629184700000|2021-08-17 07:18:20|5044.5|5044.5|5044.79|5044.79|5044.79|5044.79|5044.5|5044.5|0
1629184710000|2021-08-17 07:18:30|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|0
1629184720000|2021-08-17 07:18:40|5044.46|5044.46|5045.33|5045.33|5045.33|5045.33|5044.46|5044.46|0
1629184730000|2021-08-17 07:18:50|5044.75|5044.75|5045.04|5045.04|5045.04|5045.04|5044.75|5044.75|0
1629184740000|2021-08-17 07:19:00|5047.19|5047.19|5047.61|5047.61|5047.61|5047.61|5046.47|5046.47|0
1629184750000|2021-08-17 07:19:10|5047.63|5047.63|5047.33|5047.33|5047.63|5047.63|5047.33|5047.33|0
1629184760000|2021-08-17 07:19:20|5047.62|5047.62|5047.62|5047.62|5047.62|5047.62|5047.62|5047.62|0
1629184770000|2021-08-17 07:19:30|5047.33|5047.33|5047.33|5047.33|5047.35|5047.35|5047.33|5047.33|0
1629184780000|2021-08-17 07:19:40|5047.3|5047.3|5046.87|5046.87|5047.32|5047.32|5046.87|5046.87|0
1629184790000|2021-08-17 07:19:50|5046.83|5046.83|5046.83|5046.83|5046.83|5046.83|5046.83|5046.83|0
1629184800000|2021-08-17 07:20:00|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|5046.54|0
1629184810000|2021-08-17 07:20:10|5046.52|5046.52|5046.5|5046.5|5046.79|5046.79|5046.5|5046.5|0
1629184830000|2021-08-17 07:20:30|5046.79|5046.79|5047.51|5047.51|5047.51|5047.51|5046.79|5046.79|0
1629184840000|2021-08-17 07:20:40|5046.93|5046.93|5046.93|5046.93|5046.93|5046.93|5046.93|5046.93|0
1629184850000|2021-08-17 07:20:50|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|0
1629184860000|2021-08-17 07:21:00|5046.73|5046.73|5046.86|5046.86|5046.86|5046.86|5046.28|5046.28|0
1629184870000|2021-08-17 07:21:10|5047.72|5047.72|5049.42|5049.42|5049.42|5049.42|5047.72|5047.72|0
1629184880000|2021-08-17 07:21:20|5049.71|5049.71|5049.71|5049.71|5049.71|5049.71|5049.71|5049.71|0
1629184890000|2021-08-17 07:21:30|5050|5050|5051.64|5051.64|5051.64|5051.64|5050|5050|0
1629184900000|2021-08-17 07:21:40|5051.93|5051.93|5051.24|5051.24|5051.93|5051.93|5051.24|5051.24|0
1629184910000|2021-08-17 07:21:50|5051.46|5051.46|5051.24|5051.24|5051.46|5051.46|5051.24|5051.24|0
1629184920000|2021-08-17 07:22:00|5049.54|5049.54|5049.25|5049.25|5049.54|5049.54|5049.25|5049.25|0
1629184930000|2021-08-17 07:22:10|5049.23|5049.23|5048.25|5048.25|5049.23|5049.23|5048.25|5048.25|0
1629184940000|2021-08-17 07:22:20|5047.96|5047.96|5048.47|5048.47|5048.47|5048.47|5047.96|5047.96|0
1629184950000|2021-08-17 07:22:30|5048.45|5048.45|5045.96|5045.96|5048.45|5048.45|5045.96|5045.96|0
1629184960000|2021-08-17 07:22:40|5045.93|5045.93|5046.55|5046.55|5046.55|5046.55|5045.93|5045.93|0
1629184980000|2021-08-17 07:23:00|5045.68|5045.68|5043.86|5043.86|5045.68|5045.68|5043.62|5043.62|0
1629185000000|2021-08-17 07:23:20|5044.15|5044.15|5045.51|5045.51|5045.51|5045.51|5044.15|5044.15|0
1629185010000|2021-08-17 07:23:30|5045.8|5045.8|5045.8|5045.8|5045.8|5045.8|5045.8|5045.8|0
1629185020000|2021-08-17 07:23:40|5045.51|5045.51|5046.3|5046.3|5047.5|5047.5|5045.51|5045.51|0
1629185030000|2021-08-17 07:23:50|5046.06|5046.06|5044.06|5044.06|5046.06|5046.06|5043.39|5043.39|0
1629185040000|2021-08-17 07:24:00|5044.35|5044.35|5044.35|5044.35|5044.35|5044.35|5044.35|5044.35|0
1629185060000|2021-08-17 07:24:20|5044.57|5044.57|5045.14|5045.14|5045.14|5045.14|5044.57|5044.57|0
1629185070000|2021-08-17 07:24:30|5045.64|5045.64|5045.64|5045.64|5045.64|5045.64|5045.64|5045.64|0
1629185080000|2021-08-17 07:24:40|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|0
1629185090000|2021-08-17 07:24:50|5045.9|5045.9|5045.92|5045.92|5045.92|5045.92|5045.9|5045.9|0
1629185100000|2021-08-17 07:25:00|5046.21|5046.21|5049.24|5049.24|5049.24|5049.24|5046.21|5046.21|0
1629185110000|2021-08-17 07:25:10|5049.05|5049.05|5048.47|5048.47|5049.05|5049.05|5048.47|5048.47|0
1629185120000|2021-08-17 07:25:20|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|0
1629185130000|2021-08-17 07:25:30|5048.21|5048.21|5048.68|5048.68|5048.68|5048.68|5048.21|5048.21|0
1629185140000|2021-08-17 07:25:40|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|0
1629185150000|2021-08-17 07:25:50|5046.77|5046.77|5046.82|5046.82|5046.82|5046.82|5046.77|5046.77|0
1629185160000|2021-08-17 07:26:00|5046.81|5046.81|5047.1|5047.1|5047.1|5047.1|5046.81|5046.81|0
1629185170000|2021-08-17 07:26:10|5048.61|5048.61|5048.61|5048.61|5048.65|5048.65|5048.61|5048.61|0
1629185180000|2021-08-17 07:26:20|5048.03|5048.03|5046.76|5046.76|5048.03|5048.03|5046.76|5046.76|0
1629185190000|2021-08-17 07:26:30|5047.05|5047.05|5046.62|5046.62|5047.05|5047.05|5046.62|5046.62|0
1629185200000|2021-08-17 07:26:40|5046.56|5046.56|5044.84|5044.84|5046.56|5046.56|5044.84|5044.84|0
1629185210000|2021-08-17 07:26:50|5043.68|5043.68|5046.05|5046.05|5046.05|5046.05|5043.68|5043.68|0
1629185220000|2021-08-17 07:27:00|5046.19|5046.19|5047.44|5047.44|5047.45|5047.45|5046.19|5046.19|0
1629185230000|2021-08-17 07:27:10|5047.42|5047.42|5047.45|5047.45|5047.45|5047.45|5047.41|5047.41|0
1629185240000|2021-08-17 07:27:20|5047.16|5047.16|5046.47|5046.47|5047.16|5047.16|5046.47|5046.47|0
1629185250000|2021-08-17 07:27:30|5046.76|5046.76|5047.98|5047.98|5047.98|5047.98|5046.76|5046.76|0
1629185260000|2021-08-17 07:27:40|5048.94|5048.94|5048.98|5048.98|5048.98|5048.98|5048.94|5048.94|0
1629185270000|2021-08-17 07:27:50|5049.01|5049.01|5049.33|5049.33|5049.33|5049.33|5049.01|5049.01|0
1629185280000|2021-08-17 07:28:00|5049.57|5049.57|5049.56|5049.56|5049.57|5049.57|5049.1|5049.1|0
1629185290000|2021-08-17 07:28:10|5049.84|5049.84|5049.97|5049.97|5050.4|5050.4|5049.84|5049.84|0
1629185300000|2021-08-17 07:28:20|5050.32|5050.32|5050.32|5050.32|5050.32|5050.32|5050.32|5050.32|0
1629185310000|2021-08-17 07:28:30|5050.61|5050.61|5051.62|5051.62|5051.8|5051.8|5050.61|5050.61|0
1629185320000|2021-08-17 07:28:40|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|0
1629185330000|2021-08-17 07:28:50|5052.23|5052.23|5053|5053|5053|5053|5052.23|5052.23|0
1629185340000|2021-08-17 07:29:00|5054.72|5054.72|5055.01|5055.01|5055.01|5055.01|5054.72|5054.72|0
1629185360000|2021-08-17 07:29:20|5054.43|5054.43|5054.72|5054.72|5054.72|5054.72|5054.43|5054.43|0
1629185370000|2021-08-17 07:29:30|5054.5|5054.5|5054.8|5054.8|5054.8|5054.8|5054.5|5054.5|0
1629185380000|2021-08-17 07:29:40|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|0
1629185390000|2021-08-17 07:29:50|5054.79|5054.79|5054.8|5054.8|5054.8|5054.8|5054.51|5054.51|0
1629185400000|2021-08-17 07:30:00|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|0
1629185410000|2021-08-17 07:30:10|5054.88|5054.88|5055.6|5055.6|5055.6|5055.6|5054.88|5054.88|0
1629185420000|2021-08-17 07:30:20|5055.57|5055.57|5056.1|5056.1|5056.1|5056.1|5055.06|5055.06|0
1629185430000|2021-08-17 07:30:30|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|0
1629185440000|2021-08-17 07:30:40|5054.66|5054.66|5054.37|5054.37|5054.66|5054.66|5054.37|5054.37|0
1629185450000|2021-08-17 07:30:50|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|0
1629185460000|2021-08-17 07:31:00|5055.38|5055.38|5054.37|5054.37|5055.38|5055.38|5054.08|5054.08|0
1629185470000|2021-08-17 07:31:10|5054.13|5054.13|5053.92|5053.92|5054.13|5054.13|5053.92|5053.92|0
1629185480000|2021-08-17 07:31:20|5054.21|5054.21|5055.43|5055.43|5055.43|5055.43|5054.19|5054.19|0
1629185490000|2021-08-17 07:31:30|5055.65|5055.65|5055.87|5055.87|5055.88|5055.88|5055.65|5055.65|0
1629185500000|2021-08-17 07:31:40|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|0
1629185510000|2021-08-17 07:31:50|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|0
1629185520000|2021-08-17 07:32:00|5057.59|5057.59|5057.14|5057.14|5057.59|5057.59|5057.14|5057.14|0
1629185530000|2021-08-17 07:32:10|5057.43|5057.43|5057.46|5057.46|5057.46|5057.46|5057.43|5057.43|0
1629185540000|2021-08-17 07:32:20|5058.32|5058.32|5058.56|5058.56|5058.56|5058.56|5058.32|5058.32|0
1629185550000|2021-08-17 07:32:30|5058.25|5058.25|5058.32|5058.32|5058.54|5058.54|5058.25|5058.25|0
1629185570000|2021-08-17 07:32:50|5058.04|5058.04|5058.04|5058.04|5058.04|5058.04|5058.04|5058.04|0
1629185580000|2021-08-17 07:33:00|5058.25|5058.25|5058.25|5058.25|5058.25|5058.25|5058.25|5058.25|0
1629185590000|2021-08-17 07:33:10|5058.54|5058.54|5058.54|5058.54|5058.83|5058.83|5058.54|5058.54|0
1629185600000|2021-08-17 07:33:20|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|0
1629185610000|2021-08-17 07:33:30|5059.12|5059.12|5059.08|5059.08|5059.12|5059.12|5059.08|5059.08|0
1629185620000|2021-08-17 07:33:40|5059.95|5059.95|5060.23|5060.23|5060.23|5060.23|5059.95|5059.95|0
1629185640000|2021-08-17 07:34:00|5059.95|5059.95|5059.66|5059.66|5059.95|5059.95|5059.66|5059.66|0
1629185650000|2021-08-17 07:34:10|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|0
1629185670000|2021-08-17 07:34:30|5059.48|5059.48|5059.6|5059.6|5059.6|5059.6|5059.03|5059.03|0
1629185680000|2021-08-17 07:34:40|5060.25|5060.25|5060.54|5060.54|5060.54|5060.54|5060.25|5060.25|0
1629185700000|2021-08-17 07:35:00|5061.7|5061.7|5062.07|5062.07|5062.07|5062.07|5061.7|5061.7|0
1629185710000|2021-08-17 07:35:10|5062.36|5062.36|5062.36|5062.36|5062.36|5062.36|5062.36|5062.36|0
1629185720000|2021-08-17 07:35:20|5062.4|5062.4|5062.69|5062.69|5062.69|5062.69|5062.4|5062.4|0
1629185740000|2021-08-17 07:35:40|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|0
1629185750000|2021-08-17 07:35:50|5064.3|5064.3|5064.01|5064.01|5064.3|5064.3|5064.01|5064.01|0
1629185760000|2021-08-17 07:36:00|5063.72|5063.72|5066.27|5066.27|5066.27|5066.27|5063.72|5063.72|0
1629185780000|2021-08-17 07:36:20|5066.49|5066.49|5066.2|5066.2|5066.49|5066.49|5066.2|5066.2|0
1629185790000|2021-08-17 07:36:30|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|0
1629185800000|2021-08-17 07:36:40|5065.62|5065.62|5065.62|5065.62|5066.05|5066.05|5065.62|5065.62|0
1629185810000|2021-08-17 07:36:50|5065.4|5065.4|5065.38|5065.38|5065.84|5065.84|5065.38|5065.38|0
1629185820000|2021-08-17 07:37:00|5065.09|5065.09|5064.95|5064.95|5065.89|5065.89|5064.66|5064.66|0
1629185830000|2021-08-17 07:37:10|5064.66|5064.66|5064.13|5064.13|5064.66|5064.66|5064.13|5064.13|0
1629185840000|2021-08-17 07:37:20|5064.11|5064.11|5063.44|5063.44|5064.11|5064.11|5063.44|5063.44|0
1629185850000|2021-08-17 07:37:30|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|0
1629185860000|2021-08-17 07:37:40|5064.3|5064.3|5066.12|5066.12|5066.12|5066.12|5064.3|5064.3|0
1629185870000|2021-08-17 07:37:50|5066.55|5066.55|5067.85|5067.85|5067.85|5067.85|5066.55|5066.55|0
1629185880000|2021-08-17 07:38:00|5067.37|5067.37|5067.15|5067.15|5067.37|5067.37|5067.15|5067.15|0
1629185890000|2021-08-17 07:38:10|5066.57|5066.57|5065.71|5065.71|5066.57|5066.57|5065.71|5065.71|0
1629185900000|2021-08-17 07:38:20|5065.42|5065.42|5066.22|5066.22|5066.22|5066.22|5065.42|5065.42|0
1629185910000|2021-08-17 07:38:30|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|0
1629185950000|2021-08-17 07:39:10|5067.15|5067.15|5068.31|5068.31|5068.31|5068.31|5067.15|5067.15|0
1629185960000|2021-08-17 07:39:20|5068.02|5068.02|5067.73|5067.73|5068.23|5068.23|5067.73|5067.73|0
1629185970000|2021-08-17 07:39:30|5067.49|5067.49|5067.27|5067.27|5067.49|5067.49|5067.27|5067.27|0
1629185980000|2021-08-17 07:39:40|5067.85|5067.85|5067.85|5067.85|5067.85|5067.85|5067.85|5067.85|0
1629185990000|2021-08-17 07:39:50|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|0
1629186000000|2021-08-17 07:40:00|5069.55|5069.55|5069.35|5069.35|5069.55|5069.55|5069.27|5069.27|0
1629186010000|2021-08-17 07:40:10|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|0
1629186020000|2021-08-17 07:40:20|5069.28|5069.28|5069.06|5069.06|5069.28|5069.28|5069.06|5069.06|0
1629186030000|2021-08-17 07:40:30|5068.77|5068.77|5068.48|5068.48|5068.77|5068.77|5068.48|5068.48|0
1629186040000|2021-08-17 07:40:40|5068.7|5068.7|5068.65|5068.65|5069.34|5069.34|5068.65|5068.65|0
1629186060000|2021-08-17 07:41:00|5069.58|5069.58|5070.9|5070.9|5070.9|5070.9|5069.58|5069.58|0
1629186070000|2021-08-17 07:41:10|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|0
1629186080000|2021-08-17 07:41:20|5070.9|5070.9|5070.9|5070.9|5070.9|5070.9|5070.9|5070.9|0
1629186100000|2021-08-17 07:41:40|5071.48|5071.48|5072.56|5072.56|5072.56|5072.56|5071.48|5071.48|0
1629186110000|2021-08-17 07:41:50|5072.57|5072.57|5073.87|5073.87|5073.87|5073.87|5072.57|5072.57|0
1629186120000|2021-08-17 07:42:00|5073.89|5073.89|5071.29|5071.29|5073.89|5073.89|5071.29|5071.29|0
1629186150000|2021-08-17 07:42:30|5071.32|5071.32|5072.35|5072.35|5072.36|5072.36|5071.32|5071.32|0
1629186160000|2021-08-17 07:42:40|5072.3|5072.3|5071.73|5071.73|5072.3|5072.3|5071.73|5071.73|0
1629186170000|2021-08-17 07:42:50|5071.77|5071.77|5071.98|5071.98|5072.19|5072.19|5071.76|5071.76|0
1629186200000|2021-08-17 07:43:20|5072.55|5072.55|5073.61|5073.61|5073.61|5073.61|5072.55|5072.55|0
1629186230000|2021-08-17 07:43:50|5074.25|5074.25|5074.54|5074.54|5074.54|5074.54|5074.25|5074.25|0
1629186240000|2021-08-17 07:44:00|5073.96|5073.96|5073.67|5073.67|5073.96|5073.96|5073.67|5073.67|0
1629186250000|2021-08-17 07:44:10|5074.18|5074.18|5074.47|5074.47|5074.47|5074.47|5074.18|5074.18|0
1629186260000|2021-08-17 07:44:20|5074.76|5074.76|5074.71|5074.71|5074.76|5074.76|5074.71|5074.71|0
1629186270000|2021-08-17 07:44:30|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|0
1629186280000|2021-08-17 07:44:40|5075.64|5075.64|5075.64|5075.64|5075.64|5075.64|5075.64|5075.64|0
1629186290000|2021-08-17 07:44:50|5075.43|5075.43|5077.33|5077.33|5077.33|5077.33|5075.43|5075.43|0
1629186300000|2021-08-17 07:45:00|5077.76|5077.76|5077.83|5077.83|5077.83|5077.83|5077.76|5077.76|0
1629186310000|2021-08-17 07:45:10|5077.87|5077.87|5078.74|5078.74|5079.03|5079.03|5077.87|5077.87|0
1629186320000|2021-08-17 07:45:20|5078.95|5078.95|5079.24|5079.24|5079.24|5079.24|5078.95|5078.95|0
1629186330000|2021-08-17 07:45:30|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|0
1629186340000|2021-08-17 07:45:40|5079.16|5079.16|5076.85|5076.85|5079.16|5079.16|5076.56|5076.56|0
1629186350000|2021-08-17 07:45:50|5076.84|5076.84|5076.77|5076.77|5076.84|5076.84|5076.77|5076.77|0
1629186360000|2021-08-17 07:46:00|5075.91|5075.91|5075.85|5075.85|5075.91|5075.91|5075.85|5075.85|0
1629186370000|2021-08-17 07:46:10|5075.84|5075.84|5075.87|5075.87|5075.87|5075.87|5075.26|5075.26|0
1629186390000|2021-08-17 07:46:30|5076.73|5076.73|5077.89|5077.89|5077.89|5077.89|5076.73|5076.73|0
1629186400000|2021-08-17 07:46:40|5077.68|5077.68|5077.4|5077.4|5077.69|5077.69|5077.4|5077.4|0
1629186420000|2021-08-17 07:47:00|5077.37|5077.37|5077.09|5077.09|5077.37|5077.37|5077.09|5077.09|0
1629186430000|2021-08-17 07:47:10|5075.03|5075.03|5074.7|5074.7|5075.03|5075.03|5074.7|5074.7|0
1629186440000|2021-08-17 07:47:20|5074.41|5074.41|5073.65|5073.65|5074.41|5074.41|5073.65|5073.65|0
1629186460000|2021-08-17 07:47:40|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|0
1629186480000|2021-08-17 07:48:00|5074.65|5074.65|5074.6|5074.6|5074.65|5074.65|5074.6|5074.6|0
1629186490000|2021-08-17 07:48:10|5074.31|5074.31|5073.86|5073.86|5074.31|5074.31|5073.81|5073.81|0
1629186510000|2021-08-17 07:48:30|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1629186520000|2021-08-17 07:48:40|5072.92|5072.92|5071.91|5071.91|5072.92|5072.92|5071.91|5071.91|0
1629186530000|2021-08-17 07:48:50|5071.88|5071.88|5072.86|5072.86|5072.86|5072.86|5071.88|5071.88|0
1629186550000|2021-08-17 07:49:10|5073.29|5073.29|5074.35|5074.35|5074.35|5074.35|5073.29|5073.29|0
1629186580000|2021-08-17 07:49:40|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|0
1629186590000|2021-08-17 07:49:50|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|0
1629186600000|2021-08-17 07:50:00|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|0
1629186610000|2021-08-17 07:50:10|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|0
1629186620000|2021-08-17 07:50:20|5072.4|5072.4|5072.69|5072.69|5072.69|5072.69|5072.4|5072.4|0
1629186640000|2021-08-17 07:50:40|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1629186650000|2021-08-17 07:50:50|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|0
1629186660000|2021-08-17 07:51:00|5072.98|5072.98|5072.99|5072.99|5072.99|5072.99|5072.98|5072.98|0
1629186680000|2021-08-17 07:51:20|5073.28|5073.28|5074.35|5074.35|5074.35|5074.35|5073.28|5073.28|0
1629186690000|2021-08-17 07:51:30|5073.49|5073.49|5073.39|5073.39|5073.97|5073.97|5073.39|5073.39|0
1629186700000|2021-08-17 07:51:40|5073.82|5073.82|5073.83|5073.83|5073.83|5073.83|5073.82|5073.82|0
1629186710000|2021-08-17 07:51:50|5073.82|5073.82|5074.4|5074.4|5074.4|5074.4|5073.82|5073.82|0
1629186730000|2021-08-17 07:52:10|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|0
1629186770000|2021-08-17 07:52:50|5074.62|5074.62|5073.75|5073.75|5074.62|5074.62|5073.75|5073.75|0
1629186780000|2021-08-17 07:53:00|5073.46|5073.46|5072.96|5072.96|5073.46|5073.46|5072.96|5072.96|0
1629186790000|2021-08-17 07:53:10|5071.79|5071.79|5071.07|5071.07|5071.79|5071.79|5071.07|5071.07|0
1629186800000|2021-08-17 07:53:20|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|0
1629186810000|2021-08-17 07:53:30|5070.56|5070.56|5070.76|5070.76|5070.76|5070.76|5069.99|5069.99|0
1629186820000|2021-08-17 07:53:40|5070.75|5070.75|5070.46|5070.46|5070.75|5070.75|5070.46|5070.46|0
1629186830000|2021-08-17 07:53:50|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|0
1629186840000|2021-08-17 07:54:00|5069.21|5069.21|5068.49|5068.49|5069.21|5069.21|5068.49|5068.49|0
1629186850000|2021-08-17 07:54:10|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|0
1629186860000|2021-08-17 07:54:20|5068.57|5068.57|5067.8|5067.8|5068.57|5068.57|5067.77|5067.77|0
1629186880000|2021-08-17 07:54:40|5067.77|5067.77|5067.56|5067.56|5067.77|5067.77|5067.56|5067.56|0
1629186890000|2021-08-17 07:54:50|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|0
1629186900000|2021-08-17 07:55:00|5067.02|5067.02|5066.8|5066.8|5067.31|5067.31|5066.8|5066.8|0
1629186910000|2021-08-17 07:55:10|5067.09|5067.09|5066.8|5066.8|5067.09|5067.09|5066.8|5066.8|0
1629186920000|2021-08-17 07:55:20|5066.62|5066.62|5066.62|5066.62|5066.62|5066.62|5066.62|5066.62|0
1629186930000|2021-08-17 07:55:30|5066.15|5066.15|5065.35|5065.35|5066.15|5066.15|5065.13|5065.13|0
1629186940000|2021-08-17 07:55:40|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|0
1629186950000|2021-08-17 07:55:50|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|0
1629186960000|2021-08-17 07:56:00|5065.87|5065.87|5067.09|5067.09|5067.09|5067.09|5065.87|5065.87|0
1629186970000|2021-08-17 07:56:10|5066.87|5066.87|5066.87|5066.87|5066.87|5066.87|5066.87|5066.87|0
1629186980000|2021-08-17 07:56:20|5067.16|5067.16|5067.48|5067.48|5067.48|5067.48|5067.16|5067.16|0
1629186990000|2021-08-17 07:56:30|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|0
1629187010000|2021-08-17 07:56:50|5068.85|5068.85|5069.82|5069.82|5070.04|5070.04|5068.85|5068.85|0
1629187020000|2021-08-17 07:57:00|5070.69|5070.69|5069.03|5069.03|5070.69|5070.69|5069.03|5069.03|0
1629187040000|2021-08-17 07:57:20|5069.01|5069.01|5068.79|5068.79|5069.01|5069.01|5068.79|5068.79|0
1629187050000|2021-08-17 07:57:30|5068.82|5068.82|5068.84|5068.84|5068.84|5068.84|5068.82|5068.82|0
1629187060000|2021-08-17 07:57:40|5067.68|5067.68|5067.68|5067.68|5067.68|5067.68|5067.68|5067.68|0
1629187090000|2021-08-17 07:58:10|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|0
1629187120000|2021-08-17 07:58:40|5068.14|5068.14|5068.14|5068.14|5068.14|5068.14|5068.14|5068.14|0
1629187130000|2021-08-17 07:58:50|5069.59|5069.59|5069.59|5069.59|5069.59|5069.59|5069.59|5069.59|0
1629187140000|2021-08-17 07:59:00|5069.01|5069.01|5069.59|5069.59|5069.59|5069.59|5069.01|5069.01|0
1629187150000|2021-08-17 07:59:10|5069.63|5069.63|5069.05|5069.05|5069.63|5069.63|5069.05|5069.05|0
1629187160000|2021-08-17 07:59:20|5069.04|5069.04|5068.61|5068.61|5069.04|5069.04|5068.61|5068.61|0
1629187170000|2021-08-17 07:59:30|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|0
1629187190000|2021-08-17 07:59:50|5067.08|5067.08|5066.79|5066.79|5067.08|5067.08|5066.36|5066.36|0
1629187200000|2021-08-17 08:00:00|5066.85|5066.85|5066.85|5066.85|5066.85|5066.85|5066.85|5066.85|0
1629187210000|2021-08-17 08:00:10|5066.56|5066.56|5069.02|5069.02|5069.25|5069.25|5066.56|5066.56|0
1629187220000|2021-08-17 08:00:20|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|0
1629187230000|2021-08-17 08:00:30|5069.17|5069.17|5070.03|5070.03|5070.03|5070.03|5069.17|5069.17|0
1629187240000|2021-08-17 08:00:40|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|0
1629187250000|2021-08-17 08:00:50|5071.04|5071.04|5071.26|5071.26|5071.47|5071.47|5070.75|5070.75|0
1629187260000|2021-08-17 08:01:00|5071.04|5071.04|5072.95|5072.95|5073.24|5073.24|5071.04|5071.04|0
1629187280000|2021-08-17 08:01:20|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|0
1629187290000|2021-08-17 08:01:30|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|0
1629187300000|2021-08-17 08:01:40|5072.52|5072.52|5071.01|5071.01|5072.52|5072.52|5071.01|5071.01|0
1629187310000|2021-08-17 08:01:50|5070.8|5070.8|5070.51|5070.51|5070.8|5070.8|5070.51|5070.51|0
1629187320000|2021-08-17 08:02:00|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|0
1629187330000|2021-08-17 08:02:10|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|0
1629187340000|2021-08-17 08:02:20|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|0
1629187350000|2021-08-17 08:02:30|5071.36|5071.36|5071.02|5071.02|5071.36|5071.36|5071.02|5071.02|0
1629187360000|2021-08-17 08:02:40|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|0
1629187370000|2021-08-17 08:02:50|5070.99|5070.99|5071.28|5071.28|5071.28|5071.28|5070.99|5070.99|0
1629187380000|2021-08-17 08:03:00|5071.71|5071.71|5072|5072|5072|5072|5071.71|5071.71|0
1629187390000|2021-08-17 08:03:10|5072.04|5072.04|5072.8|5072.8|5072.8|5072.8|5072.04|5072.04|0
1629187400000|2021-08-17 08:03:20|5072.82|5072.82|5073.76|5073.76|5073.76|5073.76|5072.82|5072.82|0
1629187410000|2021-08-17 08:03:30|5073.99|5073.99|5073.62|5073.62|5073.99|5073.99|5073.54|5073.54|0
1629187420000|2021-08-17 08:03:40|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|0
1629187440000|2021-08-17 08:04:00|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|0
1629187450000|2021-08-17 08:04:10|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|0
1629187460000|2021-08-17 08:04:20|5072.59|5072.59|5072.95|5072.95|5072.95|5072.95|5072.5|5072.5|0
1629187490000|2021-08-17 08:04:50|5072.37|5072.37|5071.08|5071.08|5072.37|5072.37|5071.08|5071.08|0
1629187500000|2021-08-17 08:05:00|5070.44|5070.44|5069.81|5069.81|5070.44|5070.44|5069.81|5069.81|0
1629187520000|2021-08-17 08:05:20|5070.03|5070.03|5069.51|5069.51|5070.03|5070.03|5069.51|5069.51|0
1629187550000|2021-08-17 08:05:50|5070.16|5070.16|5070.59|5070.59|5071.02|5071.02|5070.16|5070.16|0
1629187580000|2021-08-17 08:06:20|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|0
1629187590000|2021-08-17 08:06:30|5069.51|5069.51|5068.7|5068.7|5069.51|5069.51|5068.7|5068.7|0
1629187600000|2021-08-17 08:06:40|5068.64|5068.64|5068.6|5068.6|5068.64|5068.64|5068.6|5068.6|0
1629187620000|2021-08-17 08:07:00|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|0
1629187660000|2021-08-17 08:07:40|5068.53|5068.53|5068.87|5068.87|5068.87|5068.87|5068.53|5068.53|0
1629187670000|2021-08-17 08:07:50|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|0
1629187680000|2021-08-17 08:08:00|5068.15|5068.15|5067.17|5067.17|5068.15|5068.15|5067.17|5067.17|0
1629187690000|2021-08-17 08:08:10|5066.88|5066.88|5067.17|5067.17|5067.17|5067.17|5066.88|5066.88|0
1629187700000|2021-08-17 08:08:20|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|0
1629187710000|2021-08-17 08:08:30|5067.14|5067.14|5065.41|5065.41|5067.14|5067.14|5065.41|5065.41|0
1629187720000|2021-08-17 08:08:40|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|0
1629187730000|2021-08-17 08:08:50|5065.9|5065.9|5065.9|5065.9|5065.9|5065.9|5065.9|5065.9|0
1629187740000|2021-08-17 08:09:00|5065.89|5065.89|5065.89|5065.89|5065.89|5065.89|5065.89|5065.89|0
1629187750000|2021-08-17 08:09:10|5065.92|5065.92|5065.92|5065.92|5065.92|5065.92|5065.92|5065.92|0
1629187770000|2021-08-17 08:09:30|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|0
1629187780000|2021-08-17 08:09:40|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|0
1629187790000|2021-08-17 08:09:50|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|0
1629187800000|2021-08-17 08:10:00|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|0
1629187810000|2021-08-17 08:10:10|5067.74|5067.74|5067.74|5067.74|5067.74|5067.74|5067.74|5067.74|0
1629187820000|2021-08-17 08:10:20|5068.03|5068.03|5068.75|5068.75|5068.75|5068.75|5068.03|5068.03|0
1629187830000|2021-08-17 08:10:30|5068.46|5068.46|5067.33|5067.33|5068.46|5068.46|5067.11|5067.11|0
1629187840000|2021-08-17 08:10:40|5067.54|5067.54|5067.83|5067.83|5067.83|5067.83|5067.54|5067.54|0
1629187870000|2021-08-17 08:11:10|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|0
1629187880000|2021-08-17 08:11:20|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1629187890000|2021-08-17 08:11:30|5067.53|5067.53|5067.57|5067.57|5067.59|5067.59|5067.53|5067.53|0
1629187920000|2021-08-17 08:12:00|5068.25|5068.25|5068.31|5068.31|5068.31|5068.31|5068.25|5068.25|0
1629187930000|2021-08-17 08:12:10|5068.79|5068.79|5069.24|5069.24|5069.46|5069.46|5068.79|5068.79|0
1629187940000|2021-08-17 08:12:20|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|0
1629187950000|2021-08-17 08:12:30|5069.27|5069.27|5069.21|5069.21|5069.27|5069.27|5069.16|5069.16|0
1629187960000|2021-08-17 08:12:40|5070.37|5070.37|5071.06|5071.06|5071.56|5071.56|5070.37|5070.37|0
1629187970000|2021-08-17 08:12:50|5070.77|5070.77|5070.53|5070.53|5070.82|5070.82|5070.48|5070.48|0
1629188000000|2021-08-17 08:13:20|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|0
1629188010000|2021-08-17 08:13:30|5070.55|5070.55|5070.84|5070.84|5070.84|5070.84|5070.55|5070.55|0
1629188030000|2021-08-17 08:13:50|5070.85|5070.85|5070.64|5070.64|5070.85|5070.85|5070.64|5070.64|0
1629188050000|2021-08-17 08:14:10|5070.67|5070.67|5070.07|5070.07|5070.67|5070.67|5070.07|5070.07|0
1629188060000|2021-08-17 08:14:20|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|0
1629188070000|2021-08-17 08:14:30|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|0
1629188080000|2021-08-17 08:14:40|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|0
1629188100000|2021-08-17 08:15:00|5071.15|5071.15|5069.9|5069.9|5071.15|5071.15|5069.9|5069.9|0
1629188110000|2021-08-17 08:15:10|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|0
1629188120000|2021-08-17 08:15:20|5069.6|5069.6|5068.92|5068.92|5069.6|5069.6|5068.92|5068.92|0
1629188130000|2021-08-17 08:15:30|5068.05|5068.05|5068.02|5068.02|5068.05|5068.05|5067.99|5067.99|0
1629188140000|2021-08-17 08:15:40|5068.31|5068.31|5068.31|5068.31|5068.31|5068.31|5068.31|5068.31|0
1629188150000|2021-08-17 08:15:50|5068.32|5068.32|5068.81|5068.81|5068.81|5068.81|5068.32|5068.32|0
1629188160000|2021-08-17 08:16:00|5068.82|5068.82|5069.98|5069.98|5069.98|5069.98|5068.82|5068.82|0
1629188170000|2021-08-17 08:16:10|5069.99|5069.99|5071.59|5071.59|5071.59|5071.59|5069.99|5069.99|0
1629188180000|2021-08-17 08:16:20|5071.88|5071.88|5071.9|5071.9|5071.9|5071.9|5071.88|5071.88|0
1629188190000|2021-08-17 08:16:30|5071.32|5071.32|5071.32|5071.32|5071.32|5071.32|5071.32|5071.32|0
1629188200000|2021-08-17 08:16:40|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|0
1629188210000|2021-08-17 08:16:50|5072.47|5072.47|5072.95|5072.95|5072.95|5072.95|5072.47|5072.47|0
1629188220000|2021-08-17 08:17:00|5072.96|5072.96|5073.44|5073.44|5073.47|5073.47|5072.96|5072.96|0
1629188230000|2021-08-17 08:17:10|5073.15|5073.15|5072.94|5072.94|5073.15|5073.15|5072.92|5072.92|0
1629188240000|2021-08-17 08:17:20|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|0
1629188250000|2021-08-17 08:17:30|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|0
1629188270000|2021-08-17 08:17:50|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|0
1629188280000|2021-08-17 08:18:00|5072.62|5072.62|5071.05|5071.05|5072.62|5072.62|5071.05|5071.05|0
1629188290000|2021-08-17 08:18:10|5071.03|5071.03|5070.82|5070.82|5071.32|5071.32|5070.82|5070.82|0
1629188300000|2021-08-17 08:18:20|5070.53|5070.53|5070.48|5070.48|5070.53|5070.53|5070.48|5070.48|0
1629188310000|2021-08-17 08:18:30|5069.9|5069.9|5069.58|5069.58|5069.9|5069.9|5067.99|5067.99|0
1629188330000|2021-08-17 08:18:50|5069.29|5069.29|5069.76|5069.76|5069.76|5069.76|5069.29|5069.29|0
1629188340000|2021-08-17 08:19:00|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|0
1629188350000|2021-08-17 08:19:10|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|0
1629188360000|2021-08-17 08:19:20|5069.55|5069.55|5069.76|5069.76|5069.76|5069.76|5069.55|5069.55|0
1629188370000|2021-08-17 08:19:30|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|0
1629188380000|2021-08-17 08:19:40|5068.9|5068.9|5068.9|5068.9|5068.9|5068.9|5068.9|5068.9|0
1629188390000|2021-08-17 08:19:50|5068.68|5068.68|5066.5|5066.5|5068.68|5068.68|5066.5|5066.5|0
1629188400000|2021-08-17 08:20:00|5066.72|5066.72|5066|5066|5066.72|5066.72|5066|5066|0
1629188410000|2021-08-17 08:20:10|5065.57|5065.57|5065.58|5065.58|5065.58|5065.58|5065.56|5065.56|0
1629188420000|2021-08-17 08:20:20|5064.71|5064.71|5063.09|5063.09|5064.71|5064.71|5062.8|5062.8|0
1629188430000|2021-08-17 08:20:30|5063.08|5063.08|5062.07|5062.07|5063.08|5063.08|5062.07|5062.07|0
1629188440000|2021-08-17 08:20:40|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|0
1629188450000|2021-08-17 08:20:50|5061.35|5061.35|5060.64|5060.64|5061.35|5061.35|5060.64|5060.64|0
1629188460000|2021-08-17 08:21:00|5060.63|5060.63|5058.54|5058.54|5060.63|5060.63|5058.54|5058.54|0
1629188470000|2021-08-17 08:21:10|5058.33|5058.33|5058.56|5058.56|5058.62|5058.62|5058.33|5058.33|0
1629188480000|2021-08-17 08:21:20|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|0
1629188500000|2021-08-17 08:21:40|5058.56|5058.56|5058.13|5058.13|5058.56|5058.56|5058.13|5058.13|0
1629188510000|2021-08-17 08:21:50|5057.84|5057.84|5059.06|5059.06|5059.06|5059.06|5057.84|5057.84|0
1629188520000|2021-08-17 08:22:00|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|0
1629188530000|2021-08-17 08:22:10|5060.22|5060.22|5060.24|5060.24|5060.24|5060.24|5060.21|5060.21|0
1629188550000|2021-08-17 08:22:30|5060.45|5060.45|5060.49|5060.49|5060.49|5060.49|5060.45|5060.45|0
1629188570000|2021-08-17 08:22:50|5060.2|5060.2|5059.91|5059.91|5060.2|5060.2|5059.91|5059.91|0
1629188580000|2021-08-17 08:23:00|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|0
1629188590000|2021-08-17 08:23:10|5060.49|5060.49|5059.91|5059.91|5060.49|5060.49|5059.91|5059.91|0
1629188600000|2021-08-17 08:23:20|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|0
1629188610000|2021-08-17 08:23:30|5060.21|5060.21|5060.2|5060.2|5060.21|5060.21|5060.2|5060.2|0
1629188620000|2021-08-17 08:23:40|5060.23|5060.23|5061.14|5061.14|5061.14|5061.14|5060.23|5060.23|0
1629188630000|2021-08-17 08:23:50|5061.15|5061.15|5061.73|5061.73|5061.73|5061.73|5061.15|5061.15|0
1629188640000|2021-08-17 08:24:00|5062.38|5062.38|5062.38|5062.38|5062.38|5062.38|5062.38|5062.38|0
1629188650000|2021-08-17 08:24:10|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|0
1629188660000|2021-08-17 08:24:20|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|0
1629188670000|2021-08-17 08:24:30|5064.62|5064.62|5065.05|5065.05|5065.05|5065.05|5064.62|5064.62|0
1629188680000|2021-08-17 08:24:40|5064.82|5064.82|5065.9|5065.9|5065.9|5065.9|5064.82|5064.82|0
1629188690000|2021-08-17 08:24:50|5065.91|5065.91|5066.63|5066.63|5066.63|5066.63|5065.91|5065.91|0
1629188700000|2021-08-17 08:25:00|5066.95|5066.95|5066.92|5066.92|5067.21|5067.21|5066.33|5066.33|0
1629188720000|2021-08-17 08:25:20|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|0
1629188730000|2021-08-17 08:25:30|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|0
1629188740000|2021-08-17 08:25:40|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|0
1629188750000|2021-08-17 08:25:50|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1629188760000|2021-08-17 08:26:00|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|0
1629188770000|2021-08-17 08:26:10|5070.74|5070.74|5071.25|5071.25|5071.25|5071.25|5070.74|5070.74|0
1629188780000|2021-08-17 08:26:20|5071.03|5071.03|5070.99|5070.99|5071.03|5071.03|5070.99|5070.99|0
1629188800000|2021-08-17 08:26:40|5070.7|5070.7|5070.99|5070.99|5070.99|5070.99|5070.7|5070.7|0
1629188810000|2021-08-17 08:26:50|5070.52|5070.52|5070.3|5070.3|5070.52|5070.52|5070.3|5070.3|0
1629188820000|2021-08-17 08:27:00|5070.59|5070.59|5071.07|5071.07|5071.28|5071.28|5070.59|5070.59|0
1629188830000|2021-08-17 08:27:10|5071.36|5071.36|5071.57|5071.57|5071.57|5071.57|5071.36|5071.36|0
1629188840000|2021-08-17 08:27:20|5071.86|5071.86|5072.29|5072.29|5072.29|5072.29|5071.86|5071.86|0
1629188870000|2021-08-17 08:27:50|5072.6|5072.6|5073.55|5073.55|5073.55|5073.55|5072.6|5072.6|0
1629188890000|2021-08-17 08:28:10|5073.26|5073.26|5073.59|5073.59|5073.59|5073.59|5073.26|5073.26|0
1629188900000|2021-08-17 08:28:20|5073.61|5073.61|5073.6|5073.6|5073.61|5073.61|5073.6|5073.6|0
1629188920000|2021-08-17 08:28:40|5073.57|5073.57|5073.86|5073.86|5073.86|5073.86|5073.57|5073.57|0
1629188960000|2021-08-17 08:29:20|5074.44|5074.44|5074.44|5074.44|5074.44|5074.44|5074.44|5074.44|0
1629188980000|2021-08-17 08:29:40|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|0
1629188990000|2021-08-17 08:29:50|5075.24|5075.24|5075.42|5075.42|5075.71|5075.71|5074.95|5074.95|0
1629189000000|2021-08-17 08:30:00|5075.13|5075.13|5074.41|5074.41|5075.35|5075.35|5074.41|5074.41|0
1629189010000|2021-08-17 08:30:10|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|0
1629189020000|2021-08-17 08:30:20|5074.16|5074.16|5074.58|5074.58|5074.59|5074.59|5074.16|5074.16|0
1629189040000|2021-08-17 08:30:40|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|0
1629189050000|2021-08-17 08:30:50|5074.07|5074.07|5074.43|5074.43|5074.43|5074.43|5073.86|5073.86|0
1629189060000|2021-08-17 08:31:00|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|0
1629189070000|2021-08-17 08:31:10|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|0
1629189080000|2021-08-17 08:31:20|5074.96|5074.96|5074.97|5074.97|5075.25|5075.25|5074.96|5074.96|0
1629189100000|2021-08-17 08:31:40|5074.95|5074.95|5074.66|5074.66|5074.95|5074.95|5074.66|5074.66|0
1629189110000|2021-08-17 08:31:50|5074.95|5074.95|5074.93|5074.93|5074.95|5074.95|5074.93|5074.93|0
1629189130000|2021-08-17 08:32:10|5074.65|5074.65|5073.85|5073.85|5074.65|5074.65|5073.85|5073.85|0
1629189170000|2021-08-17 08:32:50|5074.76|5074.76|5074.54|5074.54|5074.76|5074.76|5074.54|5074.54|0
1629189200000|2021-08-17 08:33:20|5075.99|5075.99|5075.99|5075.99|5075.99|5075.99|5075.99|5075.99|0
1629189210000|2021-08-17 08:33:30|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|0
1629189220000|2021-08-17 08:33:40|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|0
1629189240000|2021-08-17 08:34:00|5074.61|5074.61|5074.85|5074.85|5074.85|5074.85|5074.38|5074.38|0
1629189250000|2021-08-17 08:34:10|5075.36|5075.36|5075.57|5075.57|5075.57|5075.57|5075.36|5075.36|0
1629189260000|2021-08-17 08:34:20|5075.28|5075.28|5076.41|5076.41|5076.41|5076.41|5075.28|5075.28|0
1629189270000|2021-08-17 08:34:30|5076.69|5076.69|5076.69|5076.69|5076.98|5076.98|5076.69|5076.69|0
1629189280000|2021-08-17 08:34:40|5076.98|5076.98|5075.45|5075.45|5077.7|5077.7|5075.45|5075.45|0
1629189290000|2021-08-17 08:34:50|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|0
1629189310000|2021-08-17 08:35:10|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|0
1629189320000|2021-08-17 08:35:20|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1629189330000|2021-08-17 08:35:30|5074.51|5074.51|5074.03|5074.03|5074.51|5074.51|5074.03|5074.03|0
1629189340000|2021-08-17 08:35:40|5073.6|5073.6|5073.58|5073.58|5073.6|5073.6|5073.58|5073.58|0
1629189380000|2021-08-17 08:36:20|5073.87|5073.87|5075.01|5075.01|5075.3|5075.3|5073.87|5073.87|0
1629189390000|2021-08-17 08:36:30|5075.03|5075.03|5075.03|5075.03|5075.03|5075.03|5075.03|5075.03|0
1629189420000|2021-08-17 08:37:00|5075.89|5075.89|5076.32|5076.32|5076.32|5076.32|5075.89|5075.89|0
1629189430000|2021-08-17 08:37:10|5077.48|5077.48|5078.02|5078.02|5078.02|5078.02|5077.48|5077.48|0
1629189440000|2021-08-17 08:37:20|5078.04|5078.04|5078.1|5078.1|5078.1|5078.1|5078.04|5078.04|0
1629189450000|2021-08-17 08:37:30|5077.81|5077.81|5077.58|5077.58|5077.81|5077.81|5077.58|5077.58|0
1629189470000|2021-08-17 08:37:50|5077.87|5077.87|5077.65|5077.65|5077.87|5077.87|5077.65|5077.65|0
1629189480000|2021-08-17 08:38:00|5078.08|5078.08|5078.66|5078.66|5078.66|5078.66|5077.79|5077.79|0
1629189490000|2021-08-17 08:38:10|5078.37|5078.37|5077.15|5077.15|5078.37|5078.37|5077.15|5077.15|0
1629189500000|2021-08-17 08:38:20|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|0
1629189510000|2021-08-17 08:38:30|5077.7|5077.7|5078.49|5078.49|5078.49|5078.49|5077.7|5077.7|0
1629189520000|2021-08-17 08:38:40|5078.47|5078.47|5079|5079|5079|5079|5078.47|5078.47|0
1629189530000|2021-08-17 08:38:50|5079.03|5079.03|5079.05|5079.05|5079.05|5079.05|5079.03|5079.03|0
1629189540000|2021-08-17 08:39:00|5079.27|5079.27|5081.68|5081.68|5082.26|5082.26|5079.27|5079.27|0
1629189560000|2021-08-17 08:39:20|5081.46|5081.46|5080.66|5080.66|5081.46|5081.46|5080.66|5080.66|0
1629189570000|2021-08-17 08:39:30|5080.42|5080.42|5079.61|5079.61|5080.42|5080.42|5079.61|5079.61|0
1629189580000|2021-08-17 08:39:40|5079.32|5079.32|5078.6|5078.6|5079.32|5079.32|5078.6|5078.6|0
1629189590000|2021-08-17 08:39:50|5078.03|5078.03|5077.72|5077.72|5078.03|5078.03|5077.72|5077.72|0
1629189600000|2021-08-17 08:40:00|5077.29|5077.29|5077.25|5077.25|5077.29|5077.29|5077.25|5077.25|0
1629189610000|2021-08-17 08:40:10|5077.49|5077.49|5078.42|5078.42|5078.42|5078.42|5077.49|5077.49|0
1629189630000|2021-08-17 08:40:30|5079|5079|5078.74|5078.74|5079.03|5079.03|5078.74|5078.74|0
1629189640000|2021-08-17 08:40:40|5078.71|5078.71|5079|5079|5079|5079|5078.71|5078.71|0
1629189650000|2021-08-17 08:40:50|5078.71|5078.71|5078.71|5078.71|5078.71|5078.71|5078.71|5078.71|0
1629189660000|2021-08-17 08:41:00|5079.72|5079.72|5080.67|5080.67|5080.89|5080.89|5079.72|5079.72|0
1629189670000|2021-08-17 08:41:10|5080.75|5080.75|5081.96|5081.96|5081.96|5081.96|5080.75|5080.75|0
1629189680000|2021-08-17 08:41:20|5081.98|5081.98|5082.04|5082.04|5082.04|5082.04|5081.98|5081.98|0
1629189690000|2021-08-17 08:41:30|5082.33|5082.33|5082.98|5082.98|5082.98|5082.98|5082.33|5082.33|0
1629189700000|2021-08-17 08:41:40|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|0
1629189720000|2021-08-17 08:42:00|5082.98|5082.98|5082.26|5082.26|5082.98|5082.98|5082.26|5082.26|0
1629189740000|2021-08-17 08:42:20|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|0
1629189750000|2021-08-17 08:42:30|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|0
1629189760000|2021-08-17 08:42:40|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|0
1629189780000|2021-08-17 08:43:00|5081.63|5081.63|5079.91|5079.91|5081.63|5081.63|5079.91|5079.91|0
1629189790000|2021-08-17 08:43:10|5079.43|5079.43|5079.47|5079.47|5079.47|5079.47|5079.43|5079.43|0
1629189800000|2021-08-17 08:43:20|5080.63|5080.63|5079.85|5079.85|5080.67|5080.67|5079.85|5079.85|0
1629189810000|2021-08-17 08:43:30|5080.31|5080.31|5080.09|5080.09|5080.31|5080.31|5080.09|5080.09|0
1629189820000|2021-08-17 08:43:40|5079.15|5079.15|5078.38|5078.38|5079.37|5079.37|5078.38|5078.38|0
1629189830000|2021-08-17 08:43:50|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|0
1629189880000|2021-08-17 08:44:40|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|0
1629189900000|2021-08-17 08:45:00|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|0
1629189910000|2021-08-17 08:45:10|5080.55|5080.55|5079.56|5079.56|5080.77|5080.77|5079.56|5079.56|0
1629189920000|2021-08-17 08:45:20|5079.35|5079.35|5078.72|5078.72|5079.35|5079.35|5078.44|5078.44|0
1629189940000|2021-08-17 08:45:40|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|0
1629189950000|2021-08-17 08:45:50|5078.15|5078.15|5078.15|5078.15|5078.15|5078.15|5078.15|5078.15|0
1629189970000|2021-08-17 08:46:10|5078.36|5078.36|5077.89|5077.89|5078.36|5078.36|5077.89|5077.89|0
1629189980000|2021-08-17 08:46:20|5076.94|5076.94|5076.65|5076.65|5076.94|5076.94|5076.65|5076.65|0
1629189990000|2021-08-17 08:46:30|5076.2|5076.2|5076.2|5076.2|5076.2|5076.2|5076.2|5076.2|0
1629190000000|2021-08-17 08:46:40|5075.4|5075.4|5075.17|5075.17|5075.91|5075.91|5075.17|5075.17|0
1629190010000|2021-08-17 08:46:50|5074.7|5074.7|5074.94|5074.94|5075.17|5075.17|5074.7|5074.7|0
1629190020000|2021-08-17 08:47:00|5074.86|5074.86|5077.02|5077.02|5077.02|5077.02|5074.86|5074.86|0
1629190040000|2021-08-17 08:47:20|5077.5|5077.5|5079.01|5079.01|5079.01|5079.01|5076.54|5076.54|0
1629190050000|2021-08-17 08:47:30|5079.02|5079.02|5078.44|5078.44|5079.02|5079.02|5078.44|5078.44|0
1629190080000|2021-08-17 08:48:00|5078.22|5078.22|5078.73|5078.73|5078.73|5078.73|5077.93|5077.93|0
1629190090000|2021-08-17 08:48:10|5078.69|5078.69|5078.7|5078.7|5078.7|5078.7|5078.69|5078.69|0
1629190100000|2021-08-17 08:48:20|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|0
1629190120000|2021-08-17 08:48:40|5078.52|5078.52|5077.72|5077.72|5078.52|5078.52|5077.72|5077.72|0
1629190130000|2021-08-17 08:48:50|5077.22|5077.22|5076.69|5076.69|5077.22|5077.22|5076.69|5076.69|0
1629190140000|2021-08-17 08:49:00|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|0
1629190150000|2021-08-17 08:49:10|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|0
1629190170000|2021-08-17 08:49:30|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|0
1629190190000|2021-08-17 08:49:50|5076.91|5076.91|5076.91|5076.91|5076.91|5076.91|5076.91|5076.91|0
1629190200000|2021-08-17 08:50:00|5076.9|5076.9|5075.13|5075.13|5076.9|5076.9|5075.12|5075.12|0
1629190220000|2021-08-17 08:50:20|5076.83|5076.83|5077.12|5077.12|5077.12|5077.12|5076.83|5076.83|0
1629190230000|2021-08-17 08:50:30|5077.09|5077.09|5077.07|5077.07|5077.09|5077.09|5077.07|5077.07|0
1629190240000|2021-08-17 08:50:40|5077.29|5077.29|5077.56|5077.56|5077.56|5077.56|5077.27|5077.27|0
1629190250000|2021-08-17 08:50:50|5077.27|5077.27|5076.77|5076.77|5077.27|5077.27|5076.77|5076.77|0
1629190260000|2021-08-17 08:51:00|5076.55|5076.55|5076.27|5076.27|5076.56|5076.56|5076.27|5076.27|0
1629190270000|2021-08-17 08:51:10|5076.84|5076.84|5076.27|5076.27|5076.84|5076.84|5076.27|5076.27|0
1629190280000|2021-08-17 08:51:20|5076.74|5076.74|5077.03|5077.03|5077.03|5077.03|5076.74|5076.74|0
1629190290000|2021-08-17 08:51:30|5077.25|5077.25|5078.38|5078.38|5078.38|5078.38|5077.25|5077.25|0
1629190300000|2021-08-17 08:51:40|5078.4|5078.4|5078.11|5078.11|5078.4|5078.4|5078.11|5078.11|0
1629190310000|2021-08-17 08:51:50|5077.88|5077.88|5077.88|5077.88|5077.88|5077.88|5077.88|5077.88|0
1629190320000|2021-08-17 08:52:00|5078.38|5078.38|5078.67|5078.67|5078.67|5078.67|5078.38|5078.38|0
1629190330000|2021-08-17 08:52:10|5078.96|5078.96|5081.53|5081.53|5081.74|5081.74|5078.67|5078.67|0
1629190340000|2021-08-17 08:52:20|5081.54|5081.54|5081.79|5081.79|5081.79|5081.79|5081.54|5081.54|0
1629190350000|2021-08-17 08:52:30|5081.81|5081.81|5081.86|5081.86|5081.86|5081.86|5081.81|5081.81|0
1629190370000|2021-08-17 08:52:50|5082.15|5082.15|5082.36|5082.36|5082.58|5082.58|5082.15|5082.15|0
1629190380000|2021-08-17 08:53:00|5082.07|5082.07|5082.33|5082.33|5082.36|5082.36|5082.07|5082.07|0
1629190390000|2021-08-17 08:53:10|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|0
1629190400000|2021-08-17 08:53:20|5082.25|5082.25|5082.49|5082.49|5082.49|5082.49|5081.77|5081.77|0
1629190410000|2021-08-17 08:53:30|5082.71|5082.71|5082.85|5082.85|5083.28|5083.28|5082.71|5082.71|0
1629190420000|2021-08-17 08:53:40|5082.9|5082.9|5084.58|5084.58|5084.58|5084.58|5082.9|5082.9|0
1629190430000|2021-08-17 08:53:50|5084.82|5084.82|5084.86|5084.86|5084.86|5084.86|5084.82|5084.82|0
1629190440000|2021-08-17 08:54:00|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|0
1629190450000|2021-08-17 08:54:10|5085.46|5085.46|5085.17|5085.17|5085.46|5085.46|5085.17|5085.17|0
1629190460000|2021-08-17 08:54:20|5085.19|5085.19|5084.9|5084.9|5085.19|5085.19|5084.9|5084.9|0
1629190490000|2021-08-17 08:54:50|5084.61|5084.61|5084.61|5084.61|5084.61|5084.61|5084.61|5084.61|0
1629190500000|2021-08-17 08:55:00|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|0
1629190510000|2021-08-17 08:55:10|5084.9|5084.9|5084.09|5084.09|5084.9|5084.9|5084.09|5084.09|0
1629190520000|2021-08-17 08:55:20|5084.03|5084.03|5083.26|5083.26|5084.03|5084.03|5083.26|5083.26|0
1629190540000|2021-08-17 08:55:40|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|0
1629190560000|2021-08-17 08:56:00|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|0
1629190570000|2021-08-17 08:56:10|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|0
1629190580000|2021-08-17 08:56:20|5083.76|5083.76|5083.76|5083.76|5083.76|5083.76|5083.76|5083.76|0
1629190590000|2021-08-17 08:56:30|5084.72|5084.72|5085.51|5085.51|5085.75|5085.75|5084.72|5084.72|0
1629190610000|2021-08-17 08:56:50|5085.75|5085.75|5085.75|5085.75|5085.75|5085.75|5085.75|5085.75|0
1629190630000|2021-08-17 08:57:10|5085.53|5085.53|5085.32|5085.32|5085.53|5085.53|5085.32|5085.32|0
1629190660000|2021-08-17 08:57:40|5085.61|5085.61|5086.04|5086.04|5086.04|5086.04|5085.61|5085.61|0
1629190670000|2021-08-17 08:57:50|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|0
1629190690000|2021-08-17 08:58:10|5086.76|5086.76|5086.52|5086.52|5086.76|5086.76|5086.52|5086.52|0
1629190700000|2021-08-17 08:58:20|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|0
1629190720000|2021-08-17 08:58:40|5087.36|5087.36|5089.86|5089.86|5089.86|5089.86|5087.36|5087.36|0
1629190730000|2021-08-17 08:58:50|5089.62|5089.62|5089.37|5089.37|5089.62|5089.62|5089.37|5089.37|0
1629190740000|2021-08-17 08:59:00|5090.01|5090.01|5089.8|5089.8|5090.01|5090.01|5089.8|5089.8|0
1629190750000|2021-08-17 08:59:10|5090.44|5090.44|5091.42|5091.42|5091.42|5091.42|5090.44|5090.44|0
1629190760000|2021-08-17 08:59:20|5090.94|5090.94|5091.18|5091.18|5091.18|5091.18|5090.47|5090.47|0
1629190770000|2021-08-17 08:59:30|5091.14|5091.14|5091.62|5091.62|5091.62|5091.62|5091.14|5091.14|0
1629190780000|2021-08-17 08:59:40|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|0
1629190800000|2021-08-17 09:00:00|5091.67|5091.67|5091.7|5091.7|5091.7|5091.7|5091.67|5091.67|0
1629190850000|2021-08-17 09:00:50|5091.65|5091.65|5090.95|5090.95|5091.65|5091.65|5090.71|5090.71|0
1629190860000|2021-08-17 09:01:00|5090.91|5090.91|5090.65|5090.65|5091.12|5091.12|5090.65|5090.65|0
1629190870000|2021-08-17 09:01:10|5091.23|5091.23|5091.52|5091.52|5091.8|5091.8|5091.23|5091.23|0
1629190880000|2021-08-17 09:01:20|5091.8|5091.8|5091.59|5091.59|5092.38|5092.38|5091.59|5091.59|0
1629190890000|2021-08-17 09:01:30|5091.37|5091.37|5091.35|5091.35|5091.37|5091.37|5091.35|5091.35|0
1629190900000|2021-08-17 09:01:40|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|0
1629190910000|2021-08-17 09:01:50|5091.11|5091.11|5092.07|5092.07|5092.07|5092.07|5091.11|5091.11|0
1629190920000|2021-08-17 09:02:00|5092.31|5092.31|5090.21|5090.21|5092.31|5092.31|5090.17|5090.17|0
1629190930000|2021-08-17 09:02:10|5089.92|5089.92|5088.98|5088.98|5089.92|5089.92|5088.69|5088.69|0
1629190940000|2021-08-17 09:02:20|5089.19|5089.19|5090.13|5090.13|5090.13|5090.13|5089.19|5089.19|0
1629190950000|2021-08-17 09:02:30|5090.92|5090.92|5091.49|5091.49|5091.49|5091.49|5090.92|5090.92|0
1629190970000|2021-08-17 09:02:50|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|0
1629190990000|2021-08-17 09:03:10|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|0
1629191010000|2021-08-17 09:03:30|5093.14|5093.14|5091.42|5091.42|5093.61|5093.61|5091.42|5091.42|0
1629191030000|2021-08-17 09:03:50|5092.67|5092.67|5094.08|5094.08|5094.08|5094.08|5092.45|5092.45|0
1629191040000|2021-08-17 09:04:00|5093.26|5093.26|5092.81|5092.81|5093.26|5093.26|5092.81|5092.81|0
1629191050000|2021-08-17 09:04:10|5091.92|5091.92|5091.63|5091.63|5091.92|5091.92|5091.4|5091.4|0
1629191060000|2021-08-17 09:04:20|5092.07|5092.07|5092.35|5092.35|5092.35|5092.35|5092.07|5092.07|0
1629191070000|2021-08-17 09:04:30|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|0
1629191080000|2021-08-17 09:04:40|5091.63|5091.63|5091.24|5091.24|5091.63|5091.63|5091.24|5091.24|0
1629191090000|2021-08-17 09:04:50|5090.52|5090.52|5089.11|5089.11|5090.52|5090.52|5089.11|5089.11|0
1629191100000|2021-08-17 09:05:00|5089.1|5089.1|5088.86|5088.86|5089.68|5089.68|5088.86|5088.86|0
1629191110000|2021-08-17 09:05:10|5089.15|5089.15|5088.81|5088.81|5089.15|5089.15|5088.09|5088.09|0
1629191120000|2021-08-17 09:05:20|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1629191130000|2021-08-17 09:05:30|5088.79|5088.79|5089.29|5089.29|5089.29|5089.29|5088.79|5088.79|0
1629191150000|2021-08-17 09:05:50|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|0
1629191160000|2021-08-17 09:06:00|5089.07|5089.07|5089.07|5089.07|5089.36|5089.36|5089.07|5089.07|0
1629191170000|2021-08-17 09:06:10|5089.31|5089.31|5089.82|5089.82|5089.82|5089.82|5089.31|5089.31|0
1629191180000|2021-08-17 09:06:20|5090.29|5090.29|5090.29|5090.29|5090.29|5090.29|5090.29|5090.29|0
1629191190000|2021-08-17 09:06:30|5090.33|5090.33|5090.6|5090.6|5090.6|5090.6|5090.32|5090.32|0
1629191200000|2021-08-17 09:06:40|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|0
1629191210000|2021-08-17 09:06:50|5091.04|5091.04|5091.93|5091.93|5092.14|5092.14|5091.04|5091.04|0
1629191220000|2021-08-17 09:07:00|5093.07|5093.07|5093.57|5093.57|5093.58|5093.58|5093.07|5093.07|0
1629191230000|2021-08-17 09:07:10|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|0
1629191240000|2021-08-17 09:07:20|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|0
1629191260000|2021-08-17 09:07:40|5093.62|5093.62|5093.85|5093.85|5093.85|5093.85|5093.62|5093.62|0
1629191280000|2021-08-17 09:08:00|5093.38|5093.38|5093.62|5093.62|5093.62|5093.62|5093.38|5093.38|0
1629191290000|2021-08-17 09:08:10|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|0
1629191300000|2021-08-17 09:08:20|5092.42|5092.42|5092.71|5092.71|5092.71|5092.71|5092.42|5092.42|0
1629191310000|2021-08-17 09:08:30|5092.42|5092.42|5092.71|5092.71|5092.71|5092.71|5092.42|5092.42|0
1629191320000|2021-08-17 09:08:40|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|0
1629191330000|2021-08-17 09:08:50|5093.5|5093.5|5094.67|5094.67|5094.67|5094.67|5093.5|5093.5|0
1629191340000|2021-08-17 09:09:00|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|0
1629191350000|2021-08-17 09:09:10|5093.85|5093.85|5093.84|5093.84|5093.85|5093.85|5093.84|5093.84|0
1629191360000|2021-08-17 09:09:20|5093.85|5093.85|5093.55|5093.55|5093.85|5093.85|5093.55|5093.55|0
1629191370000|2021-08-17 09:09:30|5093.34|5093.34|5093.32|5093.32|5093.34|5093.34|5093.27|5093.27|0
1629191390000|2021-08-17 09:09:50|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|0
1629191400000|2021-08-17 09:10:00|5091.72|5091.72|5091.07|5091.07|5091.72|5091.72|5091.07|5091.07|0
1629191420000|2021-08-17 09:10:20|5090.86|5090.86|5090.28|5090.28|5090.86|5090.86|5090.28|5090.28|0
1629191430000|2021-08-17 09:10:30|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1629191440000|2021-08-17 09:10:40|5089.85|5089.85|5089.85|5089.85|5089.85|5089.85|5089.85|5089.85|0
1629191460000|2021-08-17 09:11:00|5089.82|5089.82|5090.32|5090.32|5090.32|5090.32|5089.74|5089.74|0
1629191470000|2021-08-17 09:11:10|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|0
1629191480000|2021-08-17 09:11:20|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|0
1629191490000|2021-08-17 09:11:30|5090.35|5090.35|5088.66|5088.66|5090.35|5090.35|5088.66|5088.66|0
1629191500000|2021-08-17 09:11:40|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|0
1629191510000|2021-08-17 09:11:50|5088.2|5088.2|5088.44|5088.44|5088.44|5088.44|5088.2|5088.2|0
1629191520000|2021-08-17 09:12:00|5088.15|5088.15|5088.15|5088.15|5088.15|5088.15|5088.15|5088.15|0
1629191530000|2021-08-17 09:12:10|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|0
1629191550000|2021-08-17 09:12:30|5088.92|5088.92|5089.42|5089.42|5089.42|5089.42|5088.92|5088.92|0
1629191590000|2021-08-17 09:13:10|5088.97|5088.97|5087.82|5087.82|5088.97|5088.97|5087.82|5087.82|0
1629191600000|2021-08-17 09:13:20|5087.84|5087.84|5088.41|5088.41|5088.41|5088.41|5087.84|5087.84|0
1629191610000|2021-08-17 09:13:30|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|5088.43|5088.43|0
1629191630000|2021-08-17 09:13:50|5088.9|5088.9|5089.19|5089.19|5089.47|5089.47|5088.9|5088.9|0
1629191640000|2021-08-17 09:14:00|5089.42|5089.42|5089.66|5089.66|5089.66|5089.66|5089.13|5089.13|0
1629191650000|2021-08-17 09:14:10|5089.88|5089.88|5089.9|5089.9|5089.9|5089.9|5089.88|5089.88|0
1629191670000|2021-08-17 09:14:30|5089.47|5089.47|5088.9|5088.9|5089.47|5089.47|5088.89|5088.89|0
1629191680000|2021-08-17 09:14:40|5088.88|5088.88|5089.32|5089.32|5089.32|5089.32|5088.88|5088.88|0
1629191690000|2021-08-17 09:14:50|5089.33|5089.33|5088.9|5088.9|5089.33|5089.33|5088.9|5088.9|0
1629191700000|2021-08-17 09:15:00|5089.11|5089.11|5089.13|5089.13|5089.13|5089.13|5089.11|5089.11|0
1629191730000|2021-08-17 09:15:30|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|0
1629191770000|2021-08-17 09:16:10|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|0
1629191790000|2021-08-17 09:16:30|5088.96|5088.96|5089.47|5089.47|5089.47|5089.47|5088.96|5088.96|0
1629191800000|2021-08-17 09:16:40|5089.04|5089.04|5088.51|5088.51|5089.04|5089.04|5088.51|5088.51|0
1629191810000|2021-08-17 09:16:50|5088.27|5088.27|5088.78|5088.78|5088.78|5088.78|5088.27|5088.27|0
1629191820000|2021-08-17 09:17:00|5088.49|5088.49|5088.2|5088.2|5088.49|5088.49|5088.2|5088.2|0
1629191840000|2021-08-17 09:17:20|5088.49|5088.49|5088.49|5088.49|5088.49|5088.49|5088.49|5088.49|0
1629191860000|2021-08-17 09:17:40|5088.27|5088.27|5088.49|5088.49|5088.49|5088.49|5088.27|5088.27|0
1629191880000|2021-08-17 09:18:00|5088.78|5088.78|5089.54|5089.54|5089.54|5089.54|5088.78|5088.78|0
1629191890000|2021-08-17 09:18:10|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|0
1629191900000|2021-08-17 09:18:20|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|0
1629191920000|2021-08-17 09:18:40|5089.18|5089.18|5089.16|5089.16|5089.18|5089.18|5089.16|5089.16|0
1629191930000|2021-08-17 09:18:50|5088.94|5088.94|5087.11|5087.11|5088.94|5088.94|5087.11|5087.11|0
1629191940000|2021-08-17 09:19:00|5087.4|5087.4|5087.54|5087.54|5087.54|5087.54|5087.4|5087.4|0
1629191950000|2021-08-17 09:19:10|5087.04|5087.04|5087.05|5087.05|5087.05|5087.05|5087.04|5087.04|0
1629191960000|2021-08-17 09:19:20|5087.03|5087.03|5086.75|5086.75|5087.03|5087.03|5086.75|5086.75|0
1629191990000|2021-08-17 09:19:50|5086.72|5086.72|5086.67|5086.67|5086.72|5086.72|5086.63|5086.63|0
1629192000000|2021-08-17 09:20:00|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|0
1629192010000|2021-08-17 09:20:10|5086.36|5086.36|5085.85|5085.85|5086.36|5086.36|5085.64|5085.64|0
1629192020000|2021-08-17 09:20:20|5086.38|5086.38|5086.29|5086.29|5086.38|5086.38|5086.08|5086.08|0
1629192050000|2021-08-17 09:20:50|5086.58|5086.58|5087.56|5087.56|5087.56|5087.56|5086.58|5086.58|0
1629192070000|2021-08-17 09:21:10|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|0
1629192080000|2021-08-17 09:21:20|5088.65|5088.65|5088.65|5088.65|5088.65|5088.65|5088.65|5088.65|0
1629192090000|2021-08-17 09:21:30|5088.66|5088.66|5089.67|5089.67|5089.67|5089.67|5088.66|5088.66|0
1629192120000|2021-08-17 09:22:00|5089.66|5089.66|5089.66|5089.66|5089.66|5089.66|5089.37|5089.37|0
1629192140000|2021-08-17 09:22:20|5089.44|5089.44|5089.5|5089.5|5089.5|5089.5|5089.44|5089.44|0
1629192150000|2021-08-17 09:22:30|5089.79|5089.79|5091.47|5091.47|5091.47|5091.47|5089.79|5089.79|0
1629192160000|2021-08-17 09:22:40|5091.25|5091.25|5090.38|5090.38|5091.25|5091.25|5090.38|5090.38|0
1629192170000|2021-08-17 09:22:50|5090.67|5090.67|5090.96|5090.96|5090.96|5090.96|5090.67|5090.67|0
1629192180000|2021-08-17 09:23:00|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|5091.18|0
1629192190000|2021-08-17 09:23:10|5090.96|5090.96|5090.1|5090.1|5090.96|5090.96|5090.1|5090.1|0
1629192200000|2021-08-17 09:23:20|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|0
1629192220000|2021-08-17 09:23:40|5089.59|5089.59|5089.57|5089.57|5089.59|5089.59|5089.57|5089.57|0
1629192260000|2021-08-17 09:24:20|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|0
1629192270000|2021-08-17 09:24:30|5089.09|5089.09|5089.08|5089.08|5089.11|5089.11|5089.08|5089.08|0
1629192280000|2021-08-17 09:24:40|5089.07|5089.07|5090.94|5090.94|5090.94|5090.94|5089.07|5089.07|0
1629192290000|2021-08-17 09:24:50|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|0
1629192300000|2021-08-17 09:25:00|5091.3|5091.3|5091.22|5091.22|5091.3|5091.3|5091.01|5091.01|0
1629192310000|2021-08-17 09:25:10|5091.19|5091.19|5091.66|5091.66|5091.66|5091.66|5091.19|5091.19|0
1629192320000|2021-08-17 09:25:20|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|0
1629192330000|2021-08-17 09:25:30|5092.35|5092.35|5092.16|5092.16|5092.35|5092.35|5092.14|5092.14|0
1629192340000|2021-08-17 09:25:40|5092.2|5092.2|5092.2|5092.2|5092.2|5092.2|5092.2|5092.2|0
1629192350000|2021-08-17 09:25:50|5093.31|5093.31|5093.52|5093.52|5093.52|5093.52|5093.31|5093.31|0
1629192360000|2021-08-17 09:26:00|5093.81|5093.81|5094.82|5094.82|5094.82|5094.82|5093.81|5093.81|0
1629192370000|2021-08-17 09:26:10|5094.58|5094.58|5094.79|5094.79|5094.79|5094.79|5094.58|5094.58|0
1629192390000|2021-08-17 09:26:30|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|0
1629192400000|2021-08-17 09:26:40|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|0
1629192410000|2021-08-17 09:26:50|5095.15|5095.15|5094.86|5094.86|5095.15|5095.15|5094.86|5094.86|0
1629192420000|2021-08-17 09:27:00|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|0
1629192430000|2021-08-17 09:27:10|5093.88|5093.88|5092.97|5092.97|5093.88|5093.88|5092.97|5092.97|0
1629192440000|2021-08-17 09:27:20|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|0
1629192450000|2021-08-17 09:27:30|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|0
1629192470000|2021-08-17 09:27:50|5093.53|5093.53|5093.55|5093.55|5093.55|5093.55|5093.53|5093.53|0
1629192480000|2021-08-17 09:28:00|5093.76|5093.76|5095.28|5095.28|5095.28|5095.28|5093.76|5093.76|0
1629192490000|2021-08-17 09:28:10|5096.23|5096.23|5096.24|5096.24|5096.24|5096.24|5096.23|5096.23|0
1629192500000|2021-08-17 09:28:20|5095.78|5095.78|5095.77|5095.77|5095.78|5095.78|5095.77|5095.77|0
1629192510000|2021-08-17 09:28:30|5095.99|5095.99|5096.22|5096.22|5096.22|5096.22|5095.99|5095.99|0
1629192520000|2021-08-17 09:28:40|5096.24|5096.24|5094.69|5094.69|5096.24|5096.24|5094.69|5094.69|0
1629192550000|2021-08-17 09:29:10|5095.17|5095.17|5097.36|5097.36|5097.36|5097.36|5095.17|5095.17|0
1629192560000|2021-08-17 09:29:20|5097.38|5097.38|5097.95|5097.95|5097.95|5097.95|5097.38|5097.38|0
1629192570000|2021-08-17 09:29:30|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|0
1629192580000|2021-08-17 09:29:40|5097.16|5097.16|5096.91|5096.91|5097.16|5097.16|5096.91|5096.91|0
1629192590000|2021-08-17 09:29:50|5097.2|5097.2|5096.72|5096.72|5097.2|5097.2|5096.27|5096.27|0
1629192600000|2021-08-17 09:30:00|5097.54|5097.54|5097.99|5097.99|5097.99|5097.99|5097.54|5097.54|0
1629192640000|2021-08-17 09:30:40|5098.21|5098.21|5097.42|5097.42|5098.21|5098.21|5097.42|5097.42|0
1629192650000|2021-08-17 09:30:50|5097.11|5097.11|5095.45|5095.45|5097.11|5097.11|5095.23|5095.23|0
1629192660000|2021-08-17 09:31:00|5095.43|5095.43|5095.14|5095.14|5095.43|5095.43|5095.14|5095.14|0
1629192670000|2021-08-17 09:31:10|5095.12|5095.12|5095.1|5095.1|5095.12|5095.12|5095.1|5095.1|0
1629192680000|2021-08-17 09:31:20|5095.39|5095.39|5095.63|5095.63|5095.63|5095.63|5095.39|5095.39|0
1629192710000|2021-08-17 09:31:50|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|0
1629192730000|2021-08-17 09:32:10|5095.36|5095.36|5095.65|5095.65|5095.65|5095.65|5095.36|5095.36|0
1629192740000|2021-08-17 09:32:20|5095.36|5095.36|5095.11|5095.11|5095.36|5095.36|5095.11|5095.11|0
1629192750000|2021-08-17 09:32:30|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|0
1629192760000|2021-08-17 09:32:40|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|0
1629192770000|2021-08-17 09:32:50|5094.11|5094.11|5094.05|5094.05|5094.11|5094.11|5094.05|5094.05|0
1629192780000|2021-08-17 09:33:00|5094.02|5094.02|5094.03|5094.03|5094.03|5094.03|5094.02|5094.02|0
1629192790000|2021-08-17 09:33:10|5094.37|5094.37|5094.96|5094.96|5094.96|5094.96|5094.37|5094.37|0
1629192820000|2021-08-17 09:33:40|5094.38|5094.38|5094.38|5094.38|5094.38|5094.38|5094.38|5094.38|0
1629192830000|2021-08-17 09:33:50|5094.16|5094.16|5093.66|5093.66|5094.16|5094.16|5093.66|5093.66|0
1629192860000|2021-08-17 09:34:20|5093.67|5093.67|5093.98|5093.98|5093.98|5093.98|5093.67|5093.67|0
1629192890000|2021-08-17 09:34:50|5093.69|5093.69|5094.24|5094.24|5094.48|5094.48|5093.69|5093.69|0
1629192900000|2021-08-17 09:35:00|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|0
1629192910000|2021-08-17 09:35:10|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|0
1629192960000|2021-08-17 09:36:00|5094.46|5094.46|5093.55|5093.55|5094.46|5094.46|5093.55|5093.55|0
1629192980000|2021-08-17 09:36:20|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|0
1629192990000|2021-08-17 09:36:30|5094.22|5094.22|5092.5|5092.5|5094.22|5094.22|5092.5|5092.5|0
1629193000000|2021-08-17 09:36:40|5092.71|5092.71|5092.5|5092.5|5092.71|5092.71|5092.5|5092.5|0
1629193010000|2021-08-17 09:36:50|5092.74|5092.74|5092.5|5092.5|5092.74|5092.74|5092.5|5092.5|0
1629193040000|2021-08-17 09:37:20|5092.48|5092.48|5093.29|5093.29|5093.29|5093.29|5092.48|5092.48|0
1629193050000|2021-08-17 09:37:30|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|0
1629193060000|2021-08-17 09:37:40|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|0
1629193070000|2021-08-17 09:37:50|5095.2|5095.2|5094.98|5094.98|5095.22|5095.22|5094.98|5094.98|0
1629193080000|2021-08-17 09:38:00|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|0
1629193100000|2021-08-17 09:38:20|5095.27|5095.27|5094.69|5094.69|5095.27|5095.27|5094.69|5094.69|0
1629193110000|2021-08-17 09:38:30|5094.98|5094.98|5093.9|5093.9|5094.98|5094.98|5093.9|5093.9|0
1629193120000|2021-08-17 09:38:40|5093.84|5093.84|5093.12|5093.12|5093.84|5093.84|5093.12|5093.12|0
1629193130000|2021-08-17 09:38:50|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|0
1629193140000|2021-08-17 09:39:00|5092.19|5092.19|5091.97|5091.97|5092.19|5092.19|5091.95|5091.95|0
1629193150000|2021-08-17 09:39:10|5092.47|5092.47|5092.68|5092.68|5093.19|5093.19|5092.47|5092.47|0
1629193160000|2021-08-17 09:39:20|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|0
1629193170000|2021-08-17 09:39:30|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|0
1629193190000|2021-08-17 09:39:50|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|0
1629193210000|2021-08-17 09:40:10|5091.52|5091.52|5091.52|5091.52|5091.52|5091.52|5091.52|5091.52|0
1629193220000|2021-08-17 09:40:20|5091.95|5091.95|5091.73|5091.73|5091.95|5091.95|5091.73|5091.73|0
1629193230000|2021-08-17 09:40:30|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|0
1629193240000|2021-08-17 09:40:40|5091.66|5091.66|5091.41|5091.41|5091.7|5091.7|5091.23|5091.23|0
1629193250000|2021-08-17 09:40:50|5091.2|5091.2|5090.12|5090.12|5091.2|5091.2|5090.12|5090.12|0
1629193270000|2021-08-17 09:41:10|5090.08|5090.08|5089.49|5089.49|5090.08|5090.08|5089.49|5089.49|0
1629193280000|2021-08-17 09:41:20|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|0
1629193290000|2021-08-17 09:41:30|5088.52|5088.52|5087.03|5087.03|5088.52|5088.52|5087.03|5087.03|0
1629193320000|2021-08-17 09:42:00|5087.32|5087.32|5087.99|5087.99|5087.99|5087.99|5087.32|5087.32|0
1629193330000|2021-08-17 09:42:10|5087.7|5087.7|5087.7|5087.7|5087.7|5087.7|5087.7|5087.7|0
1629193340000|2021-08-17 09:42:20|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|0
1629193350000|2021-08-17 09:42:30|5086.74|5086.74|5086.73|5086.73|5086.74|5086.74|5086.73|5086.73|0
1629193360000|2021-08-17 09:42:40|5086.72|5086.72|5086.69|5086.69|5086.73|5086.73|5086.69|5086.69|0
1629193380000|2021-08-17 09:43:00|5086.41|5086.41|5086.37|5086.37|5086.41|5086.41|5086.37|5086.37|0
1629193390000|2021-08-17 09:43:10|5086.16|5086.16|5086.37|5086.37|5086.37|5086.37|5086.16|5086.16|0
1629193420000|2021-08-17 09:43:40|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|0
1629193430000|2021-08-17 09:43:50|5086.3|5086.3|5086.81|5086.81|5087.03|5087.03|5086.3|5086.3|0
1629193440000|2021-08-17 09:44:00|5087.32|5087.32|5087.79|5087.79|5087.79|5087.79|5087.32|5087.32|0
1629193470000|2021-08-17 09:44:30|5088.27|5088.27|5087.98|5087.98|5088.27|5088.27|5087.98|5087.98|0
1629193480000|2021-08-17 09:44:40|5087.7|5087.7|5086.61|5086.61|5087.7|5087.7|5086.61|5086.61|0
1629193490000|2021-08-17 09:44:50|5086.63|5086.63|5086.64|5086.64|5086.64|5086.64|5086.63|5086.63|0
1629193500000|2021-08-17 09:45:00|5087.51|5087.51|5087.79|5087.79|5087.79|5087.79|5087.51|5087.51|0
1629193510000|2021-08-17 09:45:10|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|0
1629193540000|2021-08-17 09:45:40|5087.87|5087.87|5088.08|5088.08|5088.08|5088.08|5087.87|5087.87|0
1629193560000|2021-08-17 09:46:00|5087.87|5087.87|5088.58|5088.58|5088.58|5088.58|5087.87|5087.87|0
1629193570000|2021-08-17 09:46:10|5089.01|5089.01|5089.01|5089.01|5089.01|5089.01|5089.01|5089.01|0
1629193580000|2021-08-17 09:46:20|5089.23|5089.23|5089.73|5089.73|5089.73|5089.73|5089.23|5089.23|0
1629193590000|2021-08-17 09:46:30|5089.7|5089.7|5089.7|5089.7|5089.7|5089.7|5089.7|5089.7|0
1629193610000|2021-08-17 09:46:50|5089.71|5089.71|5089.71|5089.71|5089.71|5089.71|5089.71|5089.71|0
1629193620000|2021-08-17 09:47:00|5088.73|5088.73|5087.97|5087.97|5088.93|5088.93|5087.97|5087.97|0
1629193640000|2021-08-17 09:47:20|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|0
1629193650000|2021-08-17 09:47:30|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|0
1629193670000|2021-08-17 09:47:50|5088.45|5088.45|5088.47|5088.47|5088.47|5088.47|5088.45|5088.45|0
1629193680000|2021-08-17 09:48:00|5088.18|5088.18|5088.16|5088.16|5088.18|5088.18|5087.87|5087.87|0
1629193710000|2021-08-17 09:48:30|5088.59|5088.59|5088.59|5088.59|5088.59|5088.59|5088.59|5088.59|0
1629193720000|2021-08-17 09:48:40|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|0
1629193730000|2021-08-17 09:48:50|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|0
1629193740000|2021-08-17 09:49:00|5087.37|5087.37|5086.64|5086.64|5087.37|5087.37|5086.64|5086.64|0
1629193750000|2021-08-17 09:49:10|5086.63|5086.63|5087.4|5087.4|5087.4|5087.4|5086.63|5086.63|0
1629193770000|2021-08-17 09:49:30|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|0
1629193780000|2021-08-17 09:49:40|5087.4|5087.4|5089.2|5089.2|5089.2|5089.2|5087.4|5087.4|0
1629193790000|2021-08-17 09:49:50|5089.22|5089.22|5089.88|5089.88|5089.88|5089.88|5089.22|5089.22|0
1629193800000|2021-08-17 09:50:00|5089.91|5089.91|5089.4|5089.4|5089.91|5089.91|5089.39|5089.39|0
1629193810000|2021-08-17 09:50:10|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|0
1629193820000|2021-08-17 09:50:20|5089.86|5089.86|5089.86|5089.86|5090.15|5090.15|5089.86|5089.86|0
1629193830000|2021-08-17 09:50:30|5089.82|5089.82|5090.23|5090.23|5090.45|5090.45|5089.78|5089.78|0
1629193840000|2021-08-17 09:50:40|5090.01|5090.01|5089.69|5089.69|5090.01|5090.01|5089.69|5089.69|0
1629193850000|2021-08-17 09:50:50|5089.47|5089.47|5089.46|5089.46|5089.47|5089.47|5089.46|5089.46|0
1629193860000|2021-08-17 09:51:00|5088.74|5088.74|5088.48|5088.48|5088.74|5088.74|5088.48|5088.48|0
1629193870000|2021-08-17 09:51:10|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|0
1629193880000|2021-08-17 09:51:20|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|0
1629193900000|2021-08-17 09:51:40|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|0
1629193920000|2021-08-17 09:52:00|5090.21|5090.21|5090.23|5090.23|5090.23|5090.23|5090.21|5090.21|0
1629193930000|2021-08-17 09:52:10|5090.27|5090.27|5089.19|5089.19|5090.99|5090.99|5089.19|5089.19|0
1629193940000|2021-08-17 09:52:20|5089.47|5089.47|5089.17|5089.17|5089.47|5089.47|5089.15|5089.15|0
1629193950000|2021-08-17 09:52:30|5089.13|5089.13|5088.02|5088.02|5089.17|5089.17|5087.98|5087.98|0
1629193960000|2021-08-17 09:52:40|5088|5088|5088.24|5088.24|5088.24|5088.24|5088|5088|0
1629193970000|2021-08-17 09:52:50|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|0
1629193980000|2021-08-17 09:53:00|5088.18|5088.18|5088.42|5088.42|5088.42|5088.42|5088.18|5088.18|0
1629194000000|2021-08-17 09:53:20|5087.75|5087.75|5087.99|5087.99|5087.99|5087.99|5087.75|5087.75|0
1629194030000|2021-08-17 09:53:50|5087.96|5087.96|5088.25|5088.25|5088.25|5088.25|5087.96|5087.96|0
1629194050000|2021-08-17 09:54:10|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|0
1629194060000|2021-08-17 09:54:20|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|0
1629194090000|2021-08-17 09:54:50|5087.89|5087.89|5086.4|5086.4|5087.89|5087.89|5086.4|5086.4|0
1629194100000|2021-08-17 09:55:00|5086.38|5086.38|5086.36|5086.36|5086.38|5086.38|5086.34|5086.34|0
1629194110000|2021-08-17 09:55:10|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|0
1629194120000|2021-08-17 09:55:20|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1629194130000|2021-08-17 09:55:30|5086.38|5086.38|5086.81|5086.81|5087.1|5087.1|5086.38|5086.38|0
1629194150000|2021-08-17 09:55:50|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|0
1629194190000|2021-08-17 09:56:30|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|0
1629194200000|2021-08-17 09:56:40|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|0
1629194230000|2021-08-17 09:57:10|5086.31|5086.31|5086.31|5086.31|5086.31|5086.31|5086.31|5086.31|0
1629194240000|2021-08-17 09:57:20|5086.1|5086.1|5086.79|5086.79|5086.79|5086.79|5086.1|5086.1|0
1629194250000|2021-08-17 09:57:30|5087.01|5087.01|5087.3|5087.3|5087.3|5087.3|5087.01|5087.01|0
1629194260000|2021-08-17 09:57:40|5087.51|5087.51|5087.53|5087.53|5087.53|5087.53|5087.51|5087.51|0
1629194270000|2021-08-17 09:57:50|5087.96|5087.96|5088.2|5088.2|5088.2|5088.2|5087.96|5087.96|0
1629194280000|2021-08-17 09:58:00|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1629194290000|2021-08-17 09:58:10|5086.66|5086.66|5087.17|5087.17|5087.17|5087.17|5086.66|5086.66|0
1629194300000|2021-08-17 09:58:20|5086.3|5086.3|5087.17|5087.17|5087.17|5087.17|5086.3|5086.3|0
1629194310000|2021-08-17 09:58:30|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|0
1629194330000|2021-08-17 09:58:50|5086.83|5086.83|5087.12|5087.12|5087.12|5087.12|5086.83|5086.83|0
1629194340000|2021-08-17 09:59:00|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.3|5086.3|0
1629194350000|2021-08-17 09:59:10|5086.83|5086.83|5086.84|5086.84|5086.84|5086.84|5086.83|5086.83|0
1629194360000|2021-08-17 09:59:20|5086.55|5086.55|5085.83|5085.83|5086.55|5086.55|5085.83|5085.83|0
1629194380000|2021-08-17 09:59:40|5086.17|5086.17|5085.6|5085.6|5086.17|5086.17|5085.6|5085.6|0
1629194400000|2021-08-17 10:00:00|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|0
1629194410000|2021-08-17 10:00:10|5085.67|5085.67|5085.41|5085.41|5085.67|5085.67|5085.41|5085.41|0
1629194420000|2021-08-17 10:00:20|5084.9|5084.9|5081.63|5081.63|5084.9|5084.9|5081.63|5081.63|0
1629194430000|2021-08-17 10:00:30|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|0
1629194440000|2021-08-17 10:00:40|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|0
1629194450000|2021-08-17 10:00:50|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|0
1629194460000|2021-08-17 10:01:00|5080.56|5080.56|5080.56|5080.56|5080.59|5080.59|5080.56|5080.56|0
1629194470000|2021-08-17 10:01:10|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|0
1629194480000|2021-08-17 10:01:20|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|0
1629194490000|2021-08-17 10:01:30|5080.88|5080.88|5080.86|5080.86|5081.08|5081.08|5080.86|5080.86|0
1629194500000|2021-08-17 10:01:40|5081.08|5081.08|5080.6|5080.6|5081.08|5081.08|5080.6|5080.6|0
1629194510000|2021-08-17 10:01:50|5080.89|5080.89|5083.78|5083.78|5083.78|5083.78|5080.89|5080.89|0
1629194520000|2021-08-17 10:02:00|5084|5084|5084.25|5084.25|5084.26|5084.26|5084|5084|0
1629194530000|2021-08-17 10:02:10|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|0
1629194550000|2021-08-17 10:02:30|5084.08|5084.08|5082.31|5082.31|5084.08|5084.08|5082.31|5082.31|0
1629194560000|2021-08-17 10:02:40|5082.3|5082.3|5082.54|5082.54|5082.57|5082.57|5082.28|5082.28|0
1629194570000|2021-08-17 10:02:50|5082.58|5082.58|5082.87|5082.87|5082.87|5082.87|5082.58|5082.58|0
1629194600000|2021-08-17 10:03:20|5083.15|5083.15|5083.44|5083.44|5083.44|5083.44|5083.15|5083.15|0
1629194610000|2021-08-17 10:03:30|5083.23|5083.23|5080.95|5080.95|5083.23|5083.23|5080.95|5080.95|0
1629194620000|2021-08-17 10:03:40|5081.19|5081.19|5081.19|5081.19|5081.19|5081.19|5081.19|5081.19|0
1629194630000|2021-08-17 10:03:50|5082.2|5082.2|5082.89|5082.89|5082.89|5082.89|5082.2|5082.2|0
1629194660000|2021-08-17 10:04:20|5082.6|5082.6|5082.6|5082.6|5082.6|5082.6|5082.6|5082.6|0
1629194670000|2021-08-17 10:04:30|5082.57|5082.57|5082.28|5082.28|5082.57|5082.57|5082.28|5082.28|0
1629194680000|2021-08-17 10:04:40|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|0
1629194690000|2021-08-17 10:04:50|5083.07|5083.07|5083.34|5083.34|5083.34|5083.34|5083.07|5083.07|0
1629194700000|2021-08-17 10:05:00|5083.31|5083.31|5083.29|5083.29|5083.33|5083.33|5083.29|5083.29|0
1629194710000|2021-08-17 10:05:10|5084.05|5084.05|5084.06|5084.06|5084.06|5084.06|5084.05|5084.05|0
1629194720000|2021-08-17 10:05:20|5084.35|5084.35|5084.45|5084.45|5084.45|5084.45|5084.35|5084.35|0
1629194730000|2021-08-17 10:05:30|5084.88|5084.88|5084.86|5084.86|5084.88|5084.88|5084.86|5084.86|0
1629194750000|2021-08-17 10:05:50|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|0
1629194760000|2021-08-17 10:06:00|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|0
1629194770000|2021-08-17 10:06:10|5086.65|5086.65|5086.66|5086.66|5086.66|5086.66|5086.65|5086.65|0
1629194780000|2021-08-17 10:06:20|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|0
1629194800000|2021-08-17 10:06:40|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|0
1629194810000|2021-08-17 10:06:50|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|0
1629194820000|2021-08-17 10:07:00|5088.09|5088.09|5088.38|5088.38|5088.38|5088.38|5087.8|5087.8|0
1629194830000|2021-08-17 10:07:10|5088.59|5088.59|5088.59|5088.59|5088.59|5088.59|5088.59|5088.59|0
1629194840000|2021-08-17 10:07:20|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|0
1629194850000|2021-08-17 10:07:30|5088.71|5088.71|5089.7|5089.7|5089.7|5089.7|5088.69|5088.69|0
1629194870000|2021-08-17 10:07:50|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|0
1629194880000|2021-08-17 10:08:00|5089.52|5089.52|5089.53|5089.53|5089.53|5089.53|5089.52|5089.52|0
1629194890000|2021-08-17 10:08:10|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|0
1629194900000|2021-08-17 10:08:20|5089.19|5089.19|5088.33|5088.33|5089.19|5089.19|5088.33|5088.33|0
1629194910000|2021-08-17 10:08:30|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|0
1629194920000|2021-08-17 10:08:40|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|0
1629194930000|2021-08-17 10:08:50|5087.18|5087.18|5086.55|5086.55|5087.18|5087.18|5086.55|5086.55|0
1629194940000|2021-08-17 10:09:00|5086.31|5086.31|5085.81|5085.81|5086.31|5086.31|5085.59|5085.59|0
1629194950000|2021-08-17 10:09:10|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|0
1629194970000|2021-08-17 10:09:30|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|0
1629194980000|2021-08-17 10:09:40|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|0
1629195000000|2021-08-17 10:10:00|5087.78|5087.78|5087.73|5087.73|5087.78|5087.78|5087.73|5087.73|0
1629195010000|2021-08-17 10:10:10|5087.71|5087.71|5087.73|5087.73|5087.73|5087.73|5087.7|5087.7|0
1629195020000|2021-08-17 10:10:20|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|0
1629195030000|2021-08-17 10:10:30|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|0
1629195050000|2021-08-17 10:10:50|5089.57|5089.57|5089.57|5089.57|5089.57|5089.57|5089.57|5089.57|0
1629195060000|2021-08-17 10:11:00|5089.58|5089.58|5089.93|5089.93|5089.93|5089.93|5089.58|5089.58|0
1629195070000|2021-08-17 10:11:10|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|0
1629195090000|2021-08-17 10:11:30|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|0
1629195100000|2021-08-17 10:11:40|5090.17|5090.17|5090.6|5090.6|5090.62|5090.62|5090.17|5090.17|0
1629195120000|2021-08-17 10:12:00|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|0
1629195160000|2021-08-17 10:12:40|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|0
1629195170000|2021-08-17 10:12:50|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|0
1629195180000|2021-08-17 10:13:00|5090.12|5090.12|5090.07|5090.07|5090.36|5090.36|5090.07|5090.07|0
1629195190000|2021-08-17 10:13:10|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|0
1629195200000|2021-08-17 10:13:20|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|0
1629195210000|2021-08-17 10:13:30|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|0
1629195220000|2021-08-17 10:13:40|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|0
1629195240000|2021-08-17 10:14:00|5089.6|5089.6|5091.09|5091.09|5091.09|5091.09|5089.6|5089.6|0
1629195250000|2021-08-17 10:14:10|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|0
1629195260000|2021-08-17 10:14:20|5092.15|5092.15|5092.16|5092.16|5092.16|5092.16|5092.15|5092.15|0
1629195270000|2021-08-17 10:14:30|5092.38|5092.38|5093.13|5093.13|5093.17|5093.17|5092.38|5092.38|0
1629195280000|2021-08-17 10:14:40|5093.09|5093.09|5093.08|5093.08|5093.09|5093.09|5093.08|5093.08|0
1629195290000|2021-08-17 10:14:50|5093.29|5093.29|5093.58|5093.58|5093.58|5093.58|5093.29|5093.29|0
1629195300000|2021-08-17 10:15:00|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|0
1629195310000|2021-08-17 10:15:10|5092.65|5092.65|5092.65|5092.65|5092.87|5092.87|5092.65|5092.65|0
1629195320000|2021-08-17 10:15:20|5093.08|5093.08|5093.56|5093.56|5093.56|5093.56|5093.08|5093.08|0
1629195330000|2021-08-17 10:15:30|5093.27|5093.27|5093.06|5093.06|5093.27|5093.27|5093.06|5093.06|0
1629195340000|2021-08-17 10:15:40|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|0
1629195370000|2021-08-17 10:16:10|5092.54|5092.54|5091.05|5091.05|5092.54|5092.54|5091.05|5091.05|0
1629195380000|2021-08-17 10:16:20|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|0
1629195400000|2021-08-17 10:16:40|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|0
1629195430000|2021-08-17 10:17:10|5090.76|5090.76|5090.98|5090.98|5090.98|5090.98|5090.76|5090.76|0
1629195450000|2021-08-17 10:17:30|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|0
1629195480000|2021-08-17 10:18:00|5092.06|5092.06|5093.18|5093.18|5093.18|5093.18|5092.06|5092.06|0
1629195490000|2021-08-17 10:18:10|5092.97|5092.97|5093.18|5093.18|5093.18|5093.18|5092.97|5092.97|0
1629195500000|2021-08-17 10:18:20|5092.97|5092.97|5092.54|5092.54|5092.97|5092.97|5092.54|5092.54|0
1629195520000|2021-08-17 10:18:40|5092.5|5092.5|5092.89|5092.89|5092.89|5092.89|5092.5|5092.5|0
1629195530000|2021-08-17 10:18:50|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|0
1629195540000|2021-08-17 10:19:00|5093.47|5093.47|5094.12|5094.12|5094.12|5094.12|5093.47|5093.47|0
1629195550000|2021-08-17 10:19:10|5094.11|5094.11|5094.11|5094.11|5094.11|5094.11|5094.11|5094.11|0
1629195570000|2021-08-17 10:19:30|5094.76|5094.76|5094.8|5094.8|5094.8|5094.8|5094.76|5094.76|0
1629195580000|2021-08-17 10:19:40|5095.02|5095.02|5096.7|5096.7|5096.7|5096.7|5095.02|5095.02|0
1629195590000|2021-08-17 10:19:50|5096.41|5096.41|5095.4|5095.4|5096.41|5096.41|5095.4|5095.4|0
1629195600000|2021-08-17 10:20:00|5095.69|5095.69|5093.25|5093.25|5095.69|5095.69|5093.25|5093.25|0
1629195610000|2021-08-17 10:20:10|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|0
1629195620000|2021-08-17 10:20:20|5093.55|5093.55|5093.81|5093.81|5093.81|5093.81|5093.55|5093.55|0
1629195630000|2021-08-17 10:20:30|5094.02|5094.02|5093.81|5093.81|5094.02|5094.02|5093.81|5093.81|0
1629195640000|2021-08-17 10:20:40|5094.6|5094.6|5094.55|5094.55|5094.84|5094.84|5094.55|5094.55|0
1629195660000|2021-08-17 10:21:00|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|0
1629195670000|2021-08-17 10:21:10|5094.34|5094.34|5094.34|5094.34|5094.34|5094.34|5094.34|5094.34|0
1629195700000|2021-08-17 10:21:40|5094.05|5094.05|5093.53|5093.53|5094.05|5094.05|5093.53|5093.53|0
1629195720000|2021-08-17 10:22:00|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|0
1629195750000|2021-08-17 10:22:30|5093.01|5093.01|5092.31|5092.31|5093.01|5093.01|5092.31|5092.31|0
1629195770000|2021-08-17 10:22:50|5092.33|5092.33|5092.9|5092.9|5092.9|5092.9|5092.33|5092.33|0
1629195780000|2021-08-17 10:23:00|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|0
1629195790000|2021-08-17 10:23:10|5093.79|5093.79|5094.37|5094.37|5094.37|5094.37|5093.79|5093.79|0
1629195850000|2021-08-17 10:24:10|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|0
1629195860000|2021-08-17 10:24:20|5094.14|5094.14|5093.85|5093.85|5094.14|5094.14|5093.85|5093.85|0
1629195870000|2021-08-17 10:24:30|5094.28|5094.28|5094.57|5094.57|5094.57|5094.57|5094.28|5094.28|0
1629195890000|2021-08-17 10:24:50|5095.79|5095.79|5095.57|5095.57|5095.79|5095.79|5095.57|5095.57|0
1629195900000|2021-08-17 10:25:00|5095.79|5095.79|5096.1|5096.1|5096.1|5096.1|5095.79|5095.79|0
1629195910000|2021-08-17 10:25:10|5096.12|5096.12|5096.36|5096.36|5096.36|5096.36|5096.12|5096.12|0
1629195940000|2021-08-17 10:25:40|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|0
1629195950000|2021-08-17 10:25:50|5097.15|5097.15|5096.92|5096.92|5097.15|5097.15|5096.92|5096.92|0
1629195960000|2021-08-17 10:26:00|5096.88|5096.88|5097.1|5097.1|5097.1|5097.1|5096.88|5096.88|0
1629195970000|2021-08-17 10:26:10|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|0
1629195980000|2021-08-17 10:26:20|5097.63|5097.63|5097.64|5097.64|5098.07|5098.07|5097.63|5097.63|0
1629195990000|2021-08-17 10:26:30|5097.85|5097.85|5097.89|5097.89|5097.89|5097.89|5097.85|5097.85|0
1629196000000|2021-08-17 10:26:40|5097.65|5097.65|5097.19|5097.19|5097.65|5097.65|5097.19|5097.19|0
1629196010000|2021-08-17 10:26:50|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|0
1629196020000|2021-08-17 10:27:00|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|0
1629196050000|2021-08-17 10:27:30|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|0
1629196060000|2021-08-17 10:27:40|5097|5097|5095.56|5095.56|5097|5097|5095.56|5095.56|0
1629196080000|2021-08-17 10:28:00|5094.6|5094.6|5094.1|5094.1|5094.6|5094.6|5094.1|5094.1|0
1629196100000|2021-08-17 10:28:20|5093.6|5093.6|5093.59|5093.59|5093.6|5093.6|5093.59|5093.59|0
1629196110000|2021-08-17 10:28:30|5093.55|5093.55|5092.98|5092.98|5093.57|5093.57|5092.98|5092.98|0
1629196120000|2021-08-17 10:28:40|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|0
1629196130000|2021-08-17 10:28:50|5091.56|5091.56|5091.8|5091.8|5091.8|5091.8|5091.56|5091.56|0
1629196140000|2021-08-17 10:29:00|5092.09|5092.09|5094.72|5094.72|5094.72|5094.72|5092.09|5092.09|0
1629196150000|2021-08-17 10:29:10|5094.51|5094.51|5094.51|5094.51|5094.51|5094.51|5094.51|5094.51|0
1629196160000|2021-08-17 10:29:20|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|0
1629196190000|2021-08-17 10:29:50|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|0
1629196200000|2021-08-17 10:30:00|5094.08|5094.08|5095.35|5095.35|5095.35|5095.35|5094.08|5094.08|0
1629196210000|2021-08-17 10:30:10|5095.38|5095.38|5097.12|5097.12|5097.12|5097.12|5095.13|5095.13|0
1629196220000|2021-08-17 10:30:20|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|0
1629196230000|2021-08-17 10:30:30|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|0
1629196240000|2021-08-17 10:30:40|5097.33|5097.33|5097.62|5097.62|5097.62|5097.62|5097.33|5097.33|0
1629196260000|2021-08-17 10:31:00|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|0
1629196280000|2021-08-17 10:31:20|5096.95|5096.95|5096.38|5096.38|5096.95|5096.95|5096.38|5096.38|0
1629196290000|2021-08-17 10:31:30|5096.41|5096.41|5096.45|5096.45|5096.45|5096.45|5096.41|5096.41|0
1629196300000|2021-08-17 10:31:40|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|0
1629196310000|2021-08-17 10:31:50|5096.64|5096.64|5097.13|5097.13|5097.13|5097.13|5096.64|5096.64|0
1629196320000|2021-08-17 10:32:00|5097.1|5097.1|5097.35|5097.35|5097.35|5097.35|5097.1|5097.1|0
1629196330000|2021-08-17 10:32:10|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|0
1629196370000|2021-08-17 10:32:50|5097.69|5097.69|5097.91|5097.91|5098.53|5098.53|5097.69|5097.69|0
1629196380000|2021-08-17 10:33:00|5097.93|5097.93|5097.91|5097.91|5097.93|5097.93|5097.91|5097.91|0
1629196390000|2021-08-17 10:33:10|5097.05|5097.05|5095.56|5095.56|5097.05|5097.05|5095.56|5095.56|0
1629196400000|2021-08-17 10:33:20|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|0
1629196420000|2021-08-17 10:33:40|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|0
1629196430000|2021-08-17 10:33:50|5095.63|5095.63|5094.88|5094.88|5095.67|5095.67|5094.88|5094.88|0
1629196440000|2021-08-17 10:34:00|5094.59|5094.59|5094.12|5094.12|5094.59|5094.59|5094.09|5094.09|0
1629196450000|2021-08-17 10:34:10|5093.64|5093.64|5093.93|5093.93|5093.93|5093.93|5093.64|5093.64|0
1629196460000|2021-08-17 10:34:20|5094.17|5094.17|5094.15|5094.15|5094.17|5094.17|5094.15|5094.15|0
1629196470000|2021-08-17 10:34:30|5093.86|5093.86|5094.73|5094.73|5094.73|5094.73|5093.86|5093.86|0
1629196490000|2021-08-17 10:34:50|5094.7|5094.7|5094.68|5094.68|5094.7|5094.7|5094.68|5094.68|0
1629196510000|2021-08-17 10:35:10|5095.75|5095.75|5096.33|5096.33|5096.33|5096.33|5095.75|5095.75|0
1629196530000|2021-08-17 10:35:30|5096.83|5096.83|5096.54|5096.54|5096.83|5096.83|5096.54|5096.54|0
1629196540000|2021-08-17 10:35:40|5095.85|5095.85|5094.17|5094.17|5095.85|5095.85|5093.94|5093.94|0
1629196550000|2021-08-17 10:35:50|5093.59|5093.59|5093.59|5093.59|5093.59|5093.59|5093.59|5093.59|0
1629196560000|2021-08-17 10:36:00|5093.35|5093.35|5093.39|5093.39|5093.42|5093.42|5093.13|5093.13|0
1629196570000|2021-08-17 10:36:10|5092.92|5092.92|5092.63|5092.63|5092.92|5092.92|5092.63|5092.63|0
1629196580000|2021-08-17 10:36:20|5092.92|5092.92|5092.7|5092.7|5092.92|5092.92|5092.7|5092.7|0
1629196600000|2021-08-17 10:36:40|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|0
1629196610000|2021-08-17 10:36:50|5092.75|5092.75|5092.73|5092.73|5092.75|5092.75|5092.73|5092.73|0
1629196620000|2021-08-17 10:37:00|5092.15|5092.15|5091.72|5091.72|5092.15|5092.15|5091.72|5091.72|0
1629196670000|2021-08-17 10:37:50|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|0
1629196680000|2021-08-17 10:38:00|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|0
1629196700000|2021-08-17 10:38:20|5091.27|5091.27|5091.89|5091.89|5092.82|5092.82|5091.27|5091.27|0
1629196710000|2021-08-17 10:38:30|5092.1|5092.1|5092.32|5092.32|5092.32|5092.32|5092.1|5092.1|0
1629196740000|2021-08-17 10:39:00|5092.89|5092.89|5094.16|5094.16|5094.16|5094.16|5092.89|5092.89|0
1629196750000|2021-08-17 10:39:10|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|0
1629196760000|2021-08-17 10:39:20|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|0
1629196770000|2021-08-17 10:39:30|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|0
1629196780000|2021-08-17 10:39:40|5094.43|5094.43|5095.38|5095.38|5095.38|5095.38|5094.43|5094.43|0
1629196790000|2021-08-17 10:39:50|5095.14|5095.14|5095.57|5095.57|5095.57|5095.57|5095.14|5095.14|0
1629196810000|2021-08-17 10:40:10|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|0
1629196840000|2021-08-17 10:40:40|5095.07|5095.07|5096.23|5096.23|5096.95|5096.95|5095.07|5095.07|0
1629196850000|2021-08-17 10:40:50|5095.76|5095.76|5095.18|5095.18|5095.76|5095.76|5095.18|5095.18|0
1629196860000|2021-08-17 10:41:00|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|5094.75|0
1629196880000|2021-08-17 10:41:20|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|5094.96|0
1629196890000|2021-08-17 10:41:30|5095.2|5095.2|5095.24|5095.24|5095.24|5095.24|5095.2|5095.2|0
1629196900000|2021-08-17 10:41:40|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|0
1629196920000|2021-08-17 10:42:00|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|0
1629196940000|2021-08-17 10:42:20|5095.47|5095.47|5095.47|5095.47|5095.47|5095.47|5095.47|5095.47|0
1629196960000|2021-08-17 10:42:40|5095.04|5095.04|5094.8|5094.8|5095.04|5095.04|5094.51|5094.51|0
1629196970000|2021-08-17 10:42:50|5094.58|5094.58|5094.55|5094.55|5094.58|5094.58|5094.55|5094.55|0
1629196990000|2021-08-17 10:43:10|5094.54|5094.54|5094.56|5094.56|5094.56|5094.56|5094.54|5094.54|0
1629197000000|2021-08-17 10:43:20|5092.67|5092.67|5092.92|5092.92|5092.94|5092.94|5092.67|5092.67|0
1629197010000|2021-08-17 10:43:30|5093.78|5093.78|5093.57|5093.57|5093.78|5093.78|5093.57|5093.57|0
1629197020000|2021-08-17 10:43:40|5093.81|5093.81|5094.26|5094.26|5094.26|5094.26|5093.81|5093.81|0
1629197030000|2021-08-17 10:43:50|5094.55|5094.55|5093.97|5093.97|5094.55|5094.55|5093.97|5093.97|0
1629197040000|2021-08-17 10:44:00|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|0
1629197050000|2021-08-17 10:44:10|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|0
1629197060000|2021-08-17 10:44:20|5093.73|5093.73|5093.95|5093.95|5093.95|5093.95|5093.73|5093.73|0
1629197070000|2021-08-17 10:44:30|5093.23|5093.23|5092.49|5092.49|5093.23|5093.23|5092.49|5092.49|0
1629197080000|2021-08-17 10:44:40|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|0
1629197100000|2021-08-17 10:45:00|5092.81|5092.81|5093.21|5093.21|5093.21|5093.21|5092.78|5092.78|0
1629197110000|2021-08-17 10:45:10|5092.99|5092.99|5091.93|5091.93|5092.99|5092.99|5091.93|5091.93|0
1629197120000|2021-08-17 10:45:20|5091.5|5091.5|5091.77|5091.77|5091.77|5091.77|5091.5|5091.5|0
1629197130000|2021-08-17 10:45:30|5091.76|5091.76|5091.77|5091.77|5091.8|5091.8|5091.76|5091.76|0
1629197140000|2021-08-17 10:45:40|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|0
1629197150000|2021-08-17 10:45:50|5091.77|5091.77|5092.06|5092.06|5092.06|5092.06|5091.77|5091.77|0
1629197180000|2021-08-17 10:46:20|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|0
1629197190000|2021-08-17 10:46:30|5091.75|5091.75|5090.87|5090.87|5091.78|5091.78|5090.87|5090.87|0
1629197200000|2021-08-17 10:46:40|5090.86|5090.86|5090.82|5090.82|5090.86|5090.86|5090.82|5090.82|0
1629197210000|2021-08-17 10:46:50|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|0
1629197220000|2021-08-17 10:47:00|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|0
1629197230000|2021-08-17 10:47:10|5090.83|5090.83|5090.54|5090.54|5090.83|5090.83|5090.54|5090.54|0
1629197240000|2021-08-17 10:47:20|5090.76|5090.76|5091.34|5091.34|5091.34|5091.34|5090.76|5090.76|0
1629197270000|2021-08-17 10:47:50|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|0
1629197290000|2021-08-17 10:48:10|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1629197300000|2021-08-17 10:48:20|5092.6|5092.6|5092.64|5092.64|5092.64|5092.64|5092.6|5092.6|0
1629197310000|2021-08-17 10:48:30|5092.88|5092.88|5093.17|5093.17|5093.17|5093.17|5092.88|5092.88|0
1629197320000|2021-08-17 10:48:40|5092.96|5092.96|5092.96|5092.96|5092.96|5092.96|5092.96|5092.96|0
1629197340000|2021-08-17 10:49:00|5092.74|5092.74|5092.45|5092.45|5092.74|5092.74|5092.45|5092.45|0
1629197350000|2021-08-17 10:49:10|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|5092.47|0
1629197360000|2021-08-17 10:49:20|5092.69|5092.69|5092.74|5092.74|5092.74|5092.74|5092.45|5092.45|0
1629197370000|2021-08-17 10:49:30|5092.45|5092.45|5092.74|5092.74|5092.74|5092.74|5092.45|5092.45|0
1629197380000|2021-08-17 10:49:40|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|0
1629197390000|2021-08-17 10:49:50|5092.41|5092.41|5090.62|5090.62|5092.41|5092.41|5090.62|5090.62|0
1629197400000|2021-08-17 10:50:00|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|5090.32|5090.32|0
1629197410000|2021-08-17 10:50:10|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|0
1629197420000|2021-08-17 10:50:20|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1629197430000|2021-08-17 10:50:30|5089.84|5089.84|5089.82|5089.82|5089.84|5089.84|5089.82|5089.82|0
1629197440000|2021-08-17 10:50:40|5089.81|5089.81|5089.79|5089.79|5089.81|5089.81|5089.79|5089.79|0
1629197460000|2021-08-17 10:51:00|5090.08|5090.08|5090.06|5090.06|5090.08|5090.08|5089.84|5089.84|0
1629197470000|2021-08-17 10:51:10|5089.84|5089.84|5089.86|5089.86|5089.86|5089.86|5089.84|5089.84|0
1629197480000|2021-08-17 10:51:20|5089.57|5089.57|5089.35|5089.35|5089.57|5089.57|5089.35|5089.35|0
1629197500000|2021-08-17 10:51:40|5089.38|5089.38|5088.87|5088.87|5089.38|5089.38|5088.87|5088.87|0
1629197510000|2021-08-17 10:51:50|5088.58|5088.58|5088.8|5088.8|5088.8|5088.8|5088.58|5088.58|0
1629197520000|2021-08-17 10:52:00|5088.37|5088.37|5087.74|5087.74|5088.37|5088.37|5087.74|5087.74|0
1629197530000|2021-08-17 10:52:10|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|0
1629197540000|2021-08-17 10:52:20|5087.67|5087.67|5087.65|5087.65|5087.67|5087.67|5087.65|5087.65|0
1629197550000|2021-08-17 10:52:30|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|0
1629197570000|2021-08-17 10:52:50|5088.21|5088.21|5088.5|5088.5|5088.5|5088.5|5088.21|5088.21|0
1629197580000|2021-08-17 10:53:00|5088.51|5088.51|5088.51|5088.51|5088.51|5088.51|5088.51|5088.51|0
1629197590000|2021-08-17 10:53:10|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|0
1629197610000|2021-08-17 10:53:30|5088.69|5088.69|5089.2|5089.2|5089.2|5089.2|5088.53|5088.53|0
1629197620000|2021-08-17 10:53:40|5089.17|5089.17|5089.38|5089.38|5089.38|5089.38|5089.17|5089.17|0
1629197670000|2021-08-17 10:54:30|5089.6|5089.6|5089.84|5089.84|5089.84|5089.84|5089.6|5089.6|0
1629197680000|2021-08-17 10:54:40|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|0
1629197690000|2021-08-17 10:54:50|5090.34|5090.34|5090.58|5090.58|5090.58|5090.58|5090.34|5090.34|0
1629197700000|2021-08-17 10:55:00|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|0
1629197710000|2021-08-17 10:55:10|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|0
1629197730000|2021-08-17 10:55:30|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|0
1629197750000|2021-08-17 10:55:50|5090.6|5090.6|5091.07|5091.07|5091.07|5091.07|5090.6|5090.6|0
1629197770000|2021-08-17 10:56:10|5092.37|5092.37|5092.96|5092.96|5092.96|5092.96|5092.37|5092.37|0
1629197780000|2021-08-17 10:56:20|5093.39|5093.39|5093.41|5093.41|5093.41|5093.41|5093.39|5093.39|0
1629197790000|2021-08-17 10:56:30|5093.19|5093.19|5093|5093|5093.19|5093.19|5093|5093|0
1629197800000|2021-08-17 10:56:40|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|0
1629197830000|2021-08-17 10:57:10|5092.47|5092.47|5092.73|5092.73|5092.76|5092.76|5092.47|5092.47|0
1629197850000|2021-08-17 10:57:30|5092.51|5092.51|5091.47|5091.47|5092.51|5092.51|5091.47|5091.47|0
1629197860000|2021-08-17 10:57:40|5091.95|5091.95|5091.66|5091.66|5091.95|5091.95|5091.66|5091.66|0
1629197870000|2021-08-17 10:57:50|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|0
1629197900000|2021-08-17 10:58:20|5091.71|5091.71|5090.66|5090.66|5091.71|5091.71|5090.66|5090.66|0
1629197910000|2021-08-17 10:58:30|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|0
1629197920000|2021-08-17 10:58:40|5090.36|5090.36|5090.36|5090.36|5090.36|5090.36|5090.36|5090.36|0
1629197930000|2021-08-17 10:58:50|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|0
1629197940000|2021-08-17 10:59:00|5091.23|5091.23|5092.28|5092.28|5092.28|5092.28|5091.23|5091.23|0
1629197950000|2021-08-17 10:59:10|5092.93|5092.93|5093.22|5093.22|5093.22|5093.22|5092.93|5092.93|0
1629197960000|2021-08-17 10:59:20|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|0
1629197970000|2021-08-17 10:59:30|5092.66|5092.66|5092.47|5092.47|5092.66|5092.66|5092.18|5092.18|0
1629197990000|2021-08-17 10:59:50|5092.25|5092.25|5092.01|5092.01|5092.27|5092.27|5092.01|5092.01|0
1629198000000|2021-08-17 11:00:00|5091.57|5091.57|5092.77|5092.77|5092.77|5092.77|5091.57|5091.57|0
1629198010000|2021-08-17 11:00:10|5092.56|5092.56|5092.13|5092.13|5092.56|5092.56|5092.13|5092.13|0
1629198020000|2021-08-17 11:00:20|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|0
1629198030000|2021-08-17 11:00:30|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|0
1629198040000|2021-08-17 11:00:40|5092.99|5092.99|5093.51|5093.51|5093.51|5093.51|5092.99|5092.99|0
1629198060000|2021-08-17 11:01:00|5093.95|5093.95|5093.87|5093.87|5094.16|5094.16|5093.87|5093.87|0
1629198080000|2021-08-17 11:01:20|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|5093.58|0
1629198100000|2021-08-17 11:01:40|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|0
1629198110000|2021-08-17 11:01:50|5092.65|5092.65|5091.5|5091.5|5092.65|5092.65|5091.5|5091.5|0
1629198120000|2021-08-17 11:02:00|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|0
1629198160000|2021-08-17 11:02:40|5091.23|5091.23|5091.18|5091.18|5091.23|5091.23|5091.18|5091.18|0
1629198190000|2021-08-17 11:03:10|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|5091.25|0
1629198220000|2021-08-17 11:03:40|5091.75|5091.75|5091.75|5091.75|5091.75|5091.75|5091.75|5091.75|0
1629198240000|2021-08-17 11:04:00|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|0
1629198280000|2021-08-17 11:04:40|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|0
1629198290000|2021-08-17 11:04:50|5090.15|5090.15|5090.15|5090.15|5090.15|5090.15|5090.15|5090.15|0
1629198300000|2021-08-17 11:05:00|5090.17|5090.17|5090.01|5090.01|5090.18|5090.18|5089.97|5089.97|0
1629198310000|2021-08-17 11:05:10|5090.65|5090.65|5090.44|5090.44|5090.65|5090.65|5090.44|5090.44|0
1629198320000|2021-08-17 11:05:20|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|0
1629198330000|2021-08-17 11:05:30|5091.2|5091.2|5091.44|5091.44|5091.44|5091.44|5091.2|5091.2|0
1629198340000|2021-08-17 11:05:40|5091.22|5091.22|5090.75|5090.75|5091.22|5091.22|5090.75|5090.75|0
1629198350000|2021-08-17 11:05:50|5090.77|5090.77|5089.73|5089.73|5090.77|5090.77|5089.69|5089.69|0
1629198360000|2021-08-17 11:06:00|5089.71|5089.71|5089.51|5089.51|5089.71|5089.71|5089.49|5089.49|0
1629198380000|2021-08-17 11:06:20|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|0
1629198400000|2021-08-17 11:06:40|5089.44|5089.44|5089.18|5089.18|5089.44|5089.44|5089.18|5089.18|0
1629198410000|2021-08-17 11:06:50|5088.89|5088.89|5088.89|5088.89|5088.89|5088.89|5088.89|5088.89|0
1629198430000|2021-08-17 11:07:10|5088.91|5088.91|5088.62|5088.62|5088.91|5088.91|5088.62|5088.62|0
1629198440000|2021-08-17 11:07:20|5088.84|5088.84|5090.35|5090.35|5090.35|5090.35|5088.84|5088.84|0
1629198470000|2021-08-17 11:07:50|5090.11|5090.11|5090.11|5090.11|5090.11|5090.11|5090.11|5090.11|0
1629198480000|2021-08-17 11:08:00|5089.82|5089.82|5089.39|5089.39|5089.82|5089.82|5089.39|5089.39|0
1629198490000|2021-08-17 11:08:10|5089.1|5089.1|5088.27|5088.27|5089.1|5089.1|5088.06|5088.06|0
1629198510000|2021-08-17 11:08:30|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|0
1629198520000|2021-08-17 11:08:40|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1629198530000|2021-08-17 11:08:50|5088.3|5088.3|5087.84|5087.84|5088.3|5088.3|5087.84|5087.84|0
1629198550000|2021-08-17 11:09:10|5088.13|5088.13|5087.84|5087.84|5088.35|5088.35|5087.84|5087.84|0
1629198560000|2021-08-17 11:09:20|5087.83|5087.83|5087.54|5087.54|5087.83|5087.83|5087.54|5087.54|0
1629198570000|2021-08-17 11:09:30|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|0
1629198590000|2021-08-17 11:09:50|5087.03|5087.03|5086.74|5086.74|5087.03|5087.03|5086.74|5086.74|0
1629198600000|2021-08-17 11:10:00|5086.96|5086.96|5086.96|5086.96|5086.96|5086.96|5086.96|5086.96|0
1629198620000|2021-08-17 11:10:20|5086.53|5086.53|5085.55|5085.55|5086.53|5086.53|5085.55|5085.55|0
1629198630000|2021-08-17 11:10:30|5085.53|5085.53|5085.55|5085.55|5085.55|5085.55|5085.53|5085.53|0
1629198650000|2021-08-17 11:10:50|5085.98|5085.98|5086.78|5086.78|5086.78|5086.78|5085.98|5085.98|0
1629198670000|2021-08-17 11:11:10|5086.99|5086.99|5086.99|5086.99|5086.99|5086.99|5086.99|5086.99|0
1629198690000|2021-08-17 11:11:30|5086.56|5086.56|5086.56|5086.56|5086.56|5086.56|5086.56|5086.56|0
1629198700000|2021-08-17 11:11:40|5086.58|5086.58|5086.58|5086.58|5086.58|5086.58|5086.58|5086.58|0
1629198710000|2021-08-17 11:11:50|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|0
1629198730000|2021-08-17 11:12:10|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|0
1629198740000|2021-08-17 11:12:20|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|0
1629198760000|2021-08-17 11:12:40|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|0
1629198800000|2021-08-17 11:13:20|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|0
1629198820000|2021-08-17 11:13:40|5086.61|5086.61|5086.88|5086.88|5086.88|5086.88|5086.61|5086.61|0
1629198840000|2021-08-17 11:14:00|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|5087.41|0
1629198850000|2021-08-17 11:14:10|5087.12|5087.12|5087.17|5087.17|5087.17|5087.17|5087.12|5087.12|0
1629198860000|2021-08-17 11:14:20|5086.95|5086.95|5083.48|5083.48|5086.95|5086.95|5083.19|5083.19|0
1629198870000|2021-08-17 11:14:30|5083.91|5083.91|5084.13|5084.13|5084.42|5084.42|5083.91|5083.91|0
1629198880000|2021-08-17 11:14:40|5083.84|5083.84|5083.6|5083.6|5083.84|5083.84|5083.6|5083.6|0
1629198890000|2021-08-17 11:14:50|5083.62|5083.62|5083.58|5083.58|5083.62|5083.62|5083.58|5083.58|0
1629198910000|2021-08-17 11:15:10|5083.3|5083.3|5076.24|5076.24|5083.3|5083.3|5074.17|5074.17|0
1629198920000|2021-08-17 11:15:20|5076.76|5076.76|5077.94|5077.94|5077.94|5077.94|5076.76|5076.76|0
1629198930000|2021-08-17 11:15:30|5078.23|5078.23|5075.78|5075.78|5078.23|5078.23|5075.77|5075.77|0
1629198940000|2021-08-17 11:15:40|5075.77|5075.77|5075.24|5075.24|5075.77|5075.77|5075.24|5075.24|0
1629198950000|2021-08-17 11:15:50|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|0
1629198960000|2021-08-17 11:16:00|5075.7|5075.7|5076.37|5076.37|5076.94|5076.94|5075.7|5075.7|0
1629198980000|2021-08-17 11:16:20|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|0
1629198990000|2021-08-17 11:16:30|5076.89|5076.89|5077.4|5077.4|5077.4|5077.4|5076.6|5076.6|0
1629199000000|2021-08-17 11:16:40|5077.42|5077.42|5077.44|5077.44|5077.44|5077.44|5077.39|5077.39|0
1629199020000|2021-08-17 11:17:00|5076.96|5076.96|5077.04|5077.04|5077.04|5077.04|5076.96|5076.96|0
1629199030000|2021-08-17 11:17:10|5077.05|5077.05|5076.29|5076.29|5077.05|5077.05|5076.29|5076.29|0
1629199060000|2021-08-17 11:17:40|5076.77|5076.77|5076.77|5076.77|5076.77|5076.77|5076.77|5076.77|0
1629199070000|2021-08-17 11:17:50|5076.99|5076.99|5076.75|5076.75|5076.99|5076.99|5076.75|5076.75|0
1629199090000|2021-08-17 11:18:10|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|0
1629199100000|2021-08-17 11:18:20|5077.09|5077.09|5075.8|5075.8|5077.09|5077.09|5075.8|5075.8|0
1629199110000|2021-08-17 11:18:30|5075.52|5075.52|5072.03|5072.03|5075.52|5075.52|5071.24|5071.24|0
1629199120000|2021-08-17 11:18:40|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|0
1629199130000|2021-08-17 11:18:50|5072.61|5072.61|5072.32|5072.32|5072.61|5072.61|5072.32|5072.32|0
1629199140000|2021-08-17 11:19:00|5073.04|5073.04|5074.33|5074.33|5074.33|5074.33|5073.04|5073.04|0
1629199150000|2021-08-17 11:19:10|5074.34|5074.34|5076.7|5076.7|5076.7|5076.7|5074.34|5074.34|0
1629199160000|2021-08-17 11:19:20|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|0
1629199180000|2021-08-17 11:19:40|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|0
1629199190000|2021-08-17 11:19:50|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|0
1629199200000|2021-08-17 11:20:00|5077.54|5077.54|5078.12|5078.12|5078.12|5078.12|5077.54|5077.54|0
1629199210000|2021-08-17 11:20:10|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|0
1629199220000|2021-08-17 11:20:20|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|0
1629199240000|2021-08-17 11:20:40|5078.41|5078.41|5078.42|5078.42|5078.42|5078.42|5078.41|5078.41|0
1629199250000|2021-08-17 11:20:50|5078.37|5078.37|5078.37|5078.37|5078.37|5078.37|5078.32|5078.32|0
1629199260000|2021-08-17 11:21:00|5077.94|5077.94|5078.17|5078.17|5078.17|5078.17|5077.94|5077.94|0
1629199290000|2021-08-17 11:21:30|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|0
1629199310000|2021-08-17 11:21:50|5078.58|5078.58|5077.65|5077.65|5078.58|5078.58|5077.65|5077.65|0
1629199320000|2021-08-17 11:22:00|5077.86|5077.86|5077.9|5077.9|5077.9|5077.9|5077.86|5077.86|0
1629199330000|2021-08-17 11:22:10|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|0
1629199340000|2021-08-17 11:22:20|5077.63|5077.63|5077.12|5077.12|5077.63|5077.63|5077.12|5077.12|0
1629199350000|2021-08-17 11:22:30|5077.41|5077.41|5077.7|5077.7|5077.7|5077.7|5077.41|5077.41|0
1629199380000|2021-08-17 11:23:00|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|0
1629199390000|2021-08-17 11:23:10|5078.94|5078.94|5079.52|5079.52|5079.52|5079.52|5078.94|5078.94|0
1629199400000|2021-08-17 11:23:20|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|0
1629199410000|2021-08-17 11:23:30|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|0
1629199430000|2021-08-17 11:23:50|5078.3|5078.3|5078.51|5078.51|5078.51|5078.51|5078.3|5078.3|0
1629199440000|2021-08-17 11:24:00|5078.73|5078.73|5078.73|5078.73|5079.02|5079.02|5078.73|5078.73|0
1629199490000|2021-08-17 11:24:50|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|0
1629199500000|2021-08-17 11:25:00|5078.73|5078.73|5078.69|5078.69|5078.73|5078.73|5078.69|5078.69|0
1629199510000|2021-08-17 11:25:10|5079.12|5079.12|5079.33|5079.33|5079.33|5079.33|5079.12|5079.12|0
1629199520000|2021-08-17 11:25:20|5079.35|5079.35|5080.65|5080.65|5080.65|5080.65|5079.35|5079.35|0
1629199530000|2021-08-17 11:25:30|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|0
1629199540000|2021-08-17 11:25:40|5082.08|5082.08|5081.86|5081.86|5082.08|5082.08|5081.86|5081.86|0
1629199560000|2021-08-17 11:26:00|5081.57|5081.57|5081.07|5081.07|5081.57|5081.57|5081.07|5081.07|0
1629199570000|2021-08-17 11:26:10|5081.03|5081.03|5081.03|5081.03|5081.03|5081.03|5081.03|5081.03|0
1629199580000|2021-08-17 11:26:20|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|0
1629199600000|2021-08-17 11:26:40|5080.58|5080.58|5080.04|5080.04|5080.6|5080.6|5080|5080|0
1629199610000|2021-08-17 11:26:50|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|0
1629199620000|2021-08-17 11:27:00|5079.3|5079.3|5079.35|5079.35|5079.35|5079.35|5079.3|5079.3|0
1629199660000|2021-08-17 11:27:40|5078.92|5078.92|5079.14|5079.14|5079.14|5079.14|5078.92|5078.92|0
1629199670000|2021-08-17 11:27:50|5079.16|5079.16|5079.13|5079.13|5079.16|5079.16|5079.09|5079.09|0
1629199680000|2021-08-17 11:28:00|5080.28|5080.28|5081|5081|5081|5081|5080.28|5080.28|0
1629199700000|2021-08-17 11:28:20|5080.99|5080.99|5081.46|5081.46|5081.46|5081.46|5080.99|5080.99|0
1629199710000|2021-08-17 11:28:30|5081.68|5081.68|5081.44|5081.44|5081.68|5081.68|5081.44|5081.44|0
1629199760000|2021-08-17 11:29:20|5081.42|5081.42|5081.71|5081.71|5081.71|5081.71|5081.42|5081.42|0
1629199770000|2021-08-17 11:29:30|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|0
1629199780000|2021-08-17 11:29:40|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|0
1629199790000|2021-08-17 11:29:50|5082.18|5082.18|5082.47|5082.47|5082.47|5082.47|5082.18|5082.18|0
1629199800000|2021-08-17 11:30:00|5082.69|5082.69|5082.34|5082.34|5082.85|5082.85|5082.34|5082.34|0
1629199810000|2021-08-17 11:30:10|5082.32|5082.32|5082.8|5082.8|5082.8|5082.8|5082.32|5082.32|0
1629199820000|2021-08-17 11:30:20|5082.58|5082.58|5082.58|5082.58|5082.58|5082.58|5082.58|5082.58|0
1629199830000|2021-08-17 11:30:30|5082.59|5082.59|5083.12|5083.12|5083.12|5083.12|5082.59|5082.59|0
1629199850000|2021-08-17 11:30:50|5083.33|5083.33|5084.56|5084.56|5084.56|5084.56|5083.33|5083.33|0
1629199860000|2021-08-17 11:31:00|5084.61|5084.61|5084.59|5084.59|5084.61|5084.61|5084.59|5084.59|0
1629199870000|2021-08-17 11:31:10|5084.81|5084.81|5084.81|5084.81|5084.81|5084.81|5084.81|5084.81|0
1629199880000|2021-08-17 11:31:20|5084.59|5084.59|5084.33|5084.33|5084.59|5084.59|5084.09|5084.09|0
1629199910000|2021-08-17 11:31:50|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|0
1629199930000|2021-08-17 11:32:10|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|0
1629199960000|2021-08-17 11:32:40|5084.33|5084.33|5084.02|5084.02|5084.38|5084.38|5083.81|5083.81|0
1629199970000|2021-08-17 11:32:50|5084.89|5084.89|5085.29|5085.29|5085.87|5085.87|5084.89|5084.89|0
1629199990000|2021-08-17 11:33:10|5085.87|5085.87|5087.68|5087.68|5087.68|5087.68|5085.29|5085.29|0
1629200010000|2021-08-17 11:33:30|5087.89|5087.89|5087.52|5087.52|5088.45|5088.45|5087.52|5087.52|0
1629200030000|2021-08-17 11:33:50|5087.23|5087.23|5087.02|5087.02|5087.23|5087.23|5087.02|5087.02|0
1629200040000|2021-08-17 11:34:00|5087|5087|5087|5087|5087|5087|5087|5087|0
1629200050000|2021-08-17 11:34:10|5086.52|5086.52|5086.52|5086.52|5086.52|5086.52|5086.52|5086.52|0
1629200070000|2021-08-17 11:34:30|5086.53|5086.53|5086.53|5086.53|5086.53|5086.53|5086.53|5086.53|0
1629200080000|2021-08-17 11:34:40|5086.31|5086.31|5086.62|5086.62|5086.62|5086.62|5086.31|5086.31|0
1629200090000|2021-08-17 11:34:50|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|0
1629200100000|2021-08-17 11:35:00|5086.55|5086.55|5087.03|5087.03|5087.03|5087.03|5086.55|5086.55|0
1629200110000|2021-08-17 11:35:10|5087.27|5087.27|5087.85|5087.85|5087.85|5087.85|5087.27|5087.27|0
1629200120000|2021-08-17 11:35:20|5087.89|5087.89|5087.89|5087.89|5087.89|5087.89|5087.89|5087.89|0
1629200130000|2021-08-17 11:35:30|5088.12|5088.12|5088.12|5088.12|5088.12|5088.12|5088.12|5088.12|0
1629200140000|2021-08-17 11:35:40|5088.56|5088.56|5088.56|5088.56|5088.56|5088.56|5088.56|5088.56|0
1629200150000|2021-08-17 11:35:50|5089.06|5089.06|5089.06|5089.06|5089.35|5089.35|5089.06|5089.06|0
1629200170000|2021-08-17 11:36:10|5089.28|5089.28|5089.06|5089.06|5089.28|5089.28|5089.06|5089.06|0
1629200190000|2021-08-17 11:36:30|5088.84|5088.84|5088.56|5088.56|5088.84|5088.84|5088.56|5088.56|0
1629200260000|2021-08-17 11:37:40|5088.84|5088.84|5088.84|5088.84|5088.84|5088.84|5088.84|5088.84|0
1629200280000|2021-08-17 11:38:00|5088.86|5088.86|5088.86|5088.86|5088.88|5088.88|5088.86|5088.86|0
1629200300000|2021-08-17 11:38:20|5089.51|5089.51|5090.38|5090.38|5090.38|5090.38|5089.51|5089.51|0
1629200310000|2021-08-17 11:38:30|5090.36|5090.36|5090.33|5090.33|5090.36|5090.36|5090.33|5090.33|0
1629200320000|2021-08-17 11:38:40|5089.82|5089.82|5090.06|5090.06|5090.06|5090.06|5089.82|5089.82|0
1629200330000|2021-08-17 11:38:50|5089.82|5089.82|5089.53|5089.53|5089.82|5089.82|5089.53|5089.53|0
1629200340000|2021-08-17 11:39:00|5089.32|5089.32|5089.61|5089.61|5089.61|5089.61|5089.32|5089.32|0
1629200360000|2021-08-17 11:39:20|5089.57|5089.57|5089.63|5089.63|5089.63|5089.63|5089.56|5089.56|0
1629200370000|2021-08-17 11:39:30|5089.86|5089.86|5089.97|5089.97|5089.97|5089.97|5089.39|5089.39|0
1629200380000|2021-08-17 11:39:40|5090|5090|5090.26|5090.26|5090.26|5090.26|5090|5090|0
1629200390000|2021-08-17 11:39:50|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|0
1629200410000|2021-08-17 11:40:10|5090.26|5090.26|5089.3|5089.3|5090.26|5090.26|5089.3|5089.3|0
1629200420000|2021-08-17 11:40:20|5089.08|5089.08|5088.4|5088.4|5089.08|5089.08|5088.4|5088.4|0
1629200430000|2021-08-17 11:40:30|5088.83|5088.83|5088.81|5088.81|5088.83|5088.83|5088.81|5088.81|0
1629200450000|2021-08-17 11:40:50|5088.82|5088.82|5088.82|5088.82|5088.82|5088.82|5088.82|5088.82|0
1629200460000|2021-08-17 11:41:00|5089.25|5089.25|5089.25|5089.25|5089.25|5089.25|5089.25|5089.25|0
1629200510000|2021-08-17 11:41:50|5089.83|5089.83|5090.07|5090.07|5090.07|5090.07|5089.83|5089.83|0
1629200520000|2021-08-17 11:42:00|5090.05|5090.05|5090.07|5090.07|5090.07|5090.07|5090.05|5090.05|0
1629200550000|2021-08-17 11:42:30|5090.31|5090.31|5089.88|5089.88|5090.31|5090.31|5089.59|5089.59|0
1629200580000|2021-08-17 11:43:00|5089.64|5089.64|5089.64|5089.64|5089.67|5089.67|5089.64|5089.64|0
1629200590000|2021-08-17 11:43:10|5090.28|5090.28|5091.05|5091.05|5091.05|5091.05|5090.28|5090.28|0
1629200600000|2021-08-17 11:43:20|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|0
1629200610000|2021-08-17 11:43:30|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|0
1629200630000|2021-08-17 11:43:50|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|0
1629200640000|2021-08-17 11:44:00|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|0
1629200650000|2021-08-17 11:44:10|5091.86|5091.86|5092.32|5092.32|5092.32|5092.32|5091.86|5091.86|0
1629200660000|2021-08-17 11:44:20|5092.61|5092.61|5092.82|5092.82|5092.82|5092.82|5092.61|5092.61|0
1629200670000|2021-08-17 11:44:30|5093.3|5093.3|5094.14|5094.14|5094.14|5094.14|5093.3|5093.3|0
1629200680000|2021-08-17 11:44:40|5094.61|5094.61|5094.61|5094.61|5094.65|5094.65|5094.61|5094.61|0
1629200700000|2021-08-17 11:45:00|5094.32|5094.32|5094.32|5094.32|5094.36|5094.36|5094.32|5094.32|0
1629200710000|2021-08-17 11:45:10|5093.85|5093.85|5093.9|5093.9|5093.9|5093.9|5093.85|5093.85|0
1629200720000|2021-08-17 11:45:20|5093.92|5093.92|5093.86|5093.86|5093.92|5093.92|5093.86|5093.86|0
1629200740000|2021-08-17 11:45:40|5094.15|5094.15|5094.37|5094.37|5094.37|5094.37|5094.15|5094.15|0
1629200780000|2021-08-17 11:46:20|5094.15|5094.15|5094.44|5094.44|5094.44|5094.44|5094.15|5094.15|0
1629200790000|2021-08-17 11:46:30|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|0
1629200820000|2021-08-17 11:47:00|5094.44|5094.44|5094.68|5094.68|5094.68|5094.68|5094.44|5094.44|0
1629200830000|2021-08-17 11:47:10|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|0
1629200840000|2021-08-17 11:47:20|5094.66|5094.66|5094.95|5094.95|5094.95|5094.95|5094.66|5094.66|0
1629200850000|2021-08-17 11:47:30|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|0
1629200860000|2021-08-17 11:47:40|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1629200880000|2021-08-17 11:48:00|5092.88|5092.88|5092.12|5092.12|5092.88|5092.88|5091.94|5091.94|0
1629200890000|2021-08-17 11:48:10|5091.83|5091.83|5091.9|5091.9|5091.9|5091.9|5091.83|5091.83|0
1629200900000|2021-08-17 11:48:20|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|0
1629200910000|2021-08-17 11:48:30|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|0
1629200920000|2021-08-17 11:48:40|5092.6|5092.6|5093.29|5093.29|5093.29|5093.29|5092.6|5092.6|0
1629200930000|2021-08-17 11:48:50|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|0
1629200940000|2021-08-17 11:49:00|5094.21|5094.21|5094.71|5094.71|5095|5095|5094.21|5094.21|0
1629200960000|2021-08-17 11:49:20|5095.29|5095.29|5095.29|5095.29|5095.29|5095.29|5095.29|5095.29|0
1629200970000|2021-08-17 11:49:30|5095.51|5095.51|5095.8|5095.8|5095.8|5095.8|5095.51|5095.51|0
1629200980000|2021-08-17 11:49:40|5096.04|5096.04|5095.77|5095.77|5096.04|5096.04|5095.77|5095.77|0
1629200990000|2021-08-17 11:49:50|5095.56|5095.56|5095.56|5095.56|5095.56|5095.56|5095.56|5095.56|0
1629201000000|2021-08-17 11:50:00|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|5094.98|5094.98|0
1629201010000|2021-08-17 11:50:10|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|0
1629201030000|2021-08-17 11:50:30|5094.26|5094.26|5094.26|5094.26|5094.5|5094.5|5094.26|5094.26|0
1629201040000|2021-08-17 11:50:40|5094.55|5094.55|5095.03|5095.03|5095.03|5095.03|5094.55|5094.55|0
1629201060000|2021-08-17 11:51:00|5095.08|5095.08|5095.55|5095.55|5095.55|5095.55|5095.03|5095.03|0
1629201070000|2021-08-17 11:51:10|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|0
1629201080000|2021-08-17 11:51:20|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|0
1629201110000|2021-08-17 11:51:50|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|0
1629201120000|2021-08-17 11:52:00|5096.48|5096.48|5095.98|5095.98|5096.48|5096.48|5095.98|5095.98|0
1629201130000|2021-08-17 11:52:10|5095.74|5095.74|5095.74|5095.74|5095.74|5095.74|5095.74|5095.74|0
1629201150000|2021-08-17 11:52:30|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|0
1629201170000|2021-08-17 11:52:50|5095.55|5095.55|5095.55|5095.55|5095.55|5095.55|5095.55|5095.55|0
1629201180000|2021-08-17 11:53:00|5095.84|5095.84|5096.34|5096.34|5096.34|5096.34|5095.84|5095.84|0
1629201200000|2021-08-17 11:53:20|5096.32|5096.32|5096.36|5096.36|5096.36|5096.36|5096.32|5096.32|0
1629201210000|2021-08-17 11:53:30|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|0
1629201220000|2021-08-17 11:53:40|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|0
1629201230000|2021-08-17 11:53:50|5097.34|5097.34|5097.05|5097.05|5097.34|5097.34|5097.05|5097.05|0
1629201240000|2021-08-17 11:54:00|5097.11|5097.11|5097.02|5097.02|5097.11|5097.11|5097.02|5097.02|0
1629201250000|2021-08-17 11:54:10|5097.45|5097.45|5097.95|5097.95|5097.95|5097.95|5097.45|5097.45|0
1629201260000|2021-08-17 11:54:20|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|0
1629201290000|2021-08-17 11:54:50|5098.18|5098.18|5098.61|5098.61|5098.61|5098.61|5098.18|5098.18|0
1629201300000|2021-08-17 11:55:00|5098.63|5098.63|5098.23|5098.23|5098.66|5098.66|5098.23|5098.23|0
1629201340000|2021-08-17 11:55:40|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|0
1629201380000|2021-08-17 11:56:20|5098.23|5098.23|5098.47|5098.47|5098.47|5098.47|5098.23|5098.23|0
1629201390000|2021-08-17 11:56:30|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|0
1629201440000|2021-08-17 11:57:20|5098.68|5098.68|5099.47|5099.47|5099.47|5099.47|5098.68|5098.68|0
1629201450000|2021-08-17 11:57:30|5099.55|5099.55|5099.89|5099.89|5099.89|5099.89|5099.29|5099.29|0
1629201460000|2021-08-17 11:57:40|5099.91|5099.91|5099.89|5099.89|5099.93|5099.93|5099.85|5099.85|0
1629201470000|2021-08-17 11:57:50|5099.6|5099.6|5099.36|5099.36|5099.6|5099.6|5099.36|5099.36|0
1629201500000|2021-08-17 11:58:20|5099.15|5099.15|5098.86|5098.86|5099.15|5099.15|5098.86|5098.86|0
1629201510000|2021-08-17 11:58:30|5098.85|5098.85|5098.56|5098.56|5098.85|5098.85|5098.56|5098.56|0
1629201520000|2021-08-17 11:58:40|5098.85|5098.85|5098.56|5098.56|5098.85|5098.85|5098.56|5098.56|0
1629201550000|2021-08-17 11:59:10|5098.6|5098.6|5098.55|5098.55|5098.61|5098.61|5098.53|5098.53|0
1629201560000|2021-08-17 11:59:20|5098.07|5098.07|5096.6|5096.6|5098.07|5098.07|5096.6|5096.6|0
1629201570000|2021-08-17 11:59:30|5096.12|5096.12|5095.15|5095.15|5096.12|5096.12|5095.15|5095.15|0
1629201580000|2021-08-17 11:59:40|5095.44|5095.44|5095.91|5095.91|5095.91|5095.91|5095.44|5095.44|0
1629201590000|2021-08-17 11:59:50|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|0
1629201600000|2021-08-17 12:00:00|5095.24|5095.24|5095.41|5095.41|5095.41|5095.41|5094.72|5094.72|0
1629201620000|2021-08-17 12:00:20|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|0
1629201630000|2021-08-17 12:00:30|5095.66|5095.66|5095.88|5095.88|5095.93|5095.93|5095.66|5095.66|0
1629201640000|2021-08-17 12:00:40|5095.93|5095.93|5095.43|5095.43|5095.93|5095.93|5095.43|5095.43|0
1629201650000|2021-08-17 12:00:50|5095.42|5095.42|5094.65|5094.65|5095.42|5095.42|5094.44|5094.44|0
1629201660000|2021-08-17 12:01:00|5094.7|5094.7|5094.68|5094.68|5094.7|5094.7|5094.67|5094.67|0
1629201670000|2021-08-17 12:01:10|5095.55|5095.55|5096|5096|5096|5096|5095.55|5095.55|0
1629201680000|2021-08-17 12:01:20|5095.98|5095.98|5096.02|5096.02|5096.02|5096.02|5095.97|5095.97|0
1629201690000|2021-08-17 12:01:30|5096.31|5096.31|5097.63|5097.63|5097.64|5097.64|5096.31|5096.31|0
1629201700000|2021-08-17 12:01:40|5097.66|5097.66|5097.63|5097.63|5097.66|5097.66|5097.63|5097.63|0
1629201720000|2021-08-17 12:02:00|5097.68|5097.68|5097.97|5097.97|5097.97|5097.97|5097.68|5097.68|0
1629201730000|2021-08-17 12:02:10|5098.18|5098.18|5097.89|5097.89|5098.18|5098.18|5097.89|5097.89|0
1629201740000|2021-08-17 12:02:20|5098.47|5098.47|5100.36|5100.36|5100.58|5100.58|5098.47|5098.47|0
1629201750000|2021-08-17 12:02:30|5100.4|5100.4|5100.36|5100.36|5100.4|5100.4|5100.36|5100.36|0
1629201760000|2021-08-17 12:02:40|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|0
1629201770000|2021-08-17 12:02:50|5100.87|5100.87|5100.58|5100.58|5100.87|5100.87|5100.58|5100.58|0
1629201790000|2021-08-17 12:03:10|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|0
1629201800000|2021-08-17 12:03:20|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|0
1629201810000|2021-08-17 12:03:30|5100.79|5100.79|5101.48|5101.48|5101.48|5101.48|5100.79|5100.79|0
1629201830000|2021-08-17 12:03:50|5101.5|5101.5|5102.13|5102.13|5102.13|5102.13|5101.48|5101.48|0
1629201840000|2021-08-17 12:04:00|5102.08|5102.08|5102.05|5102.05|5102.08|5102.08|5102.05|5102.05|0
1629201860000|2021-08-17 12:04:20|5101.54|5101.54|5100.78|5100.78|5101.54|5101.54|5100.78|5100.78|0
1629201880000|2021-08-17 12:04:40|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|0
1629201890000|2021-08-17 12:04:50|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|0
1629201900000|2021-08-17 12:05:00|5100.58|5100.58|5100.34|5100.34|5100.58|5100.58|5100.34|5100.34|0
1629201920000|2021-08-17 12:05:20|5100.58|5100.58|5100.54|5100.54|5100.58|5100.58|5100.54|5100.54|0
1629201950000|2021-08-17 12:05:50|5100.33|5100.33|5100.09|5100.09|5100.33|5100.33|5100.09|5100.09|0
1629201970000|2021-08-17 12:06:10|5100.05|5100.05|5099.83|5099.83|5100.05|5100.05|5099.83|5099.83|0
1629201980000|2021-08-17 12:06:20|5100.12|5100.12|5100.55|5100.55|5100.55|5100.55|5100.12|5100.12|0
1629201990000|2021-08-17 12:06:30|5100.77|5100.77|5100.77|5100.77|5100.77|5100.77|5100.77|5100.77|0
1629202000000|2021-08-17 12:06:40|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|0
1629202030000|2021-08-17 12:07:10|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|0
1629202040000|2021-08-17 12:07:20|5100.93|5100.93|5100.99|5100.99|5100.99|5100.99|5100.93|5100.93|0
1629202050000|2021-08-17 12:07:30|5100.75|5100.75|5100.46|5100.46|5100.75|5100.75|5100.46|5100.46|0
1629202060000|2021-08-17 12:07:40|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|0
1629202080000|2021-08-17 12:08:00|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|0
1629202090000|2021-08-17 12:08:10|5098.86|5098.86|5099.15|5099.15|5099.15|5099.15|5098.86|5098.86|0
1629202110000|2021-08-17 12:08:30|5099.39|5099.39|5099.78|5099.78|5099.78|5099.78|5099.39|5099.39|0
1629202130000|2021-08-17 12:08:50|5099.77|5099.77|5098.97|5098.97|5099.77|5099.77|5098.97|5098.97|0
1629202140000|2021-08-17 12:09:00|5099.04|5099.04|5099.33|5099.33|5099.33|5099.33|5099.04|5099.04|0
1629202150000|2021-08-17 12:09:10|5099.36|5099.36|5098.43|5098.43|5099.36|5099.36|5098.43|5098.43|0
1629202160000|2021-08-17 12:09:20|5099.08|5099.08|5099.17|5099.17|5099.38|5099.38|5099.08|5099.08|0
1629202170000|2021-08-17 12:09:30|5098.95|5098.95|5098.7|5098.7|5098.95|5098.95|5098.66|5098.66|0
1629202190000|2021-08-17 12:09:50|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|0
1629202200000|2021-08-17 12:10:00|5098.46|5098.46|5098.68|5098.68|5098.68|5098.68|5098.24|5098.24|0
1629202220000|2021-08-17 12:10:20|5098.24|5098.24|5098.68|5098.68|5098.91|5098.91|5098.24|5098.24|0
1629202230000|2021-08-17 12:10:30|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|0
1629202260000|2021-08-17 12:11:00|5098.96|5098.96|5098.93|5098.93|5098.98|5098.98|5098.93|5098.93|0
1629202280000|2021-08-17 12:11:20|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|0
1629202290000|2021-08-17 12:11:30|5098.42|5098.42|5097.91|5097.91|5098.42|5098.42|5097.91|5097.91|0
1629202300000|2021-08-17 12:11:40|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|0
1629202310000|2021-08-17 12:11:50|5096.91|5096.91|5097.46|5097.46|5097.46|5097.46|5096.91|5096.91|0
1629202330000|2021-08-17 12:12:10|5097.17|5097.17|5097.17|5097.17|5097.17|5097.17|5097.17|5097.17|0
1629202360000|2021-08-17 12:12:40|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|5097.21|0
1629202390000|2021-08-17 12:13:10|5096.78|5096.78|5096.78|5096.78|5096.78|5096.78|5096.78|5096.78|0
1629202410000|2021-08-17 12:13:30|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|0
1629202430000|2021-08-17 12:13:50|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|0
1629202440000|2021-08-17 12:14:00|5095.83|5095.83|5095.85|5095.85|5095.85|5095.85|5095.83|5095.83|0
1629202450000|2021-08-17 12:14:10|5095.84|5095.84|5095.63|5095.63|5095.84|5095.84|5095.63|5095.63|0
1629202460000|2021-08-17 12:14:20|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|0
1629202480000|2021-08-17 12:14:40|5095.92|5095.92|5096.78|5096.78|5096.78|5096.78|5095.92|5095.92|0
1629202490000|2021-08-17 12:14:50|5097.22|5097.22|5097.23|5097.23|5097.23|5097.23|5096.78|5096.78|0
1629202510000|2021-08-17 12:15:10|5097.25|5097.25|5097.18|5097.18|5097.46|5097.46|5097.18|5097.18|0
1629202520000|2021-08-17 12:15:20|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|0
1629202540000|2021-08-17 12:15:40|5096.95|5096.95|5096.65|5096.65|5096.95|5096.95|5096.65|5096.65|0
1629202550000|2021-08-17 12:15:50|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|0
1629202560000|2021-08-17 12:16:00|5096.4|5096.4|5095.82|5095.82|5096.4|5096.4|5095.82|5095.82|0
1629202570000|2021-08-17 12:16:10|5095.81|5095.81|5095.81|5095.81|5095.81|5095.81|5095.52|5095.52|0
1629202580000|2021-08-17 12:16:20|5095.83|5095.83|5095.83|5095.83|5095.83|5095.83|5095.83|5095.83|0
1629202600000|2021-08-17 12:16:40|5095.89|5095.89|5094.11|5094.11|5095.89|5095.89|5094.11|5094.11|0
1629202610000|2021-08-17 12:16:50|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|0
1629202620000|2021-08-17 12:17:00|5093.39|5093.39|5093.89|5093.89|5093.89|5093.89|5093.39|5093.39|0
1629202630000|2021-08-17 12:17:10|5093.91|5093.91|5094.13|5094.13|5094.13|5094.13|5093.91|5093.91|0
1629202650000|2021-08-17 12:17:30|5094.12|5094.12|5094.13|5094.13|5094.13|5094.13|5094.12|5094.12|0
1629202660000|2021-08-17 12:17:40|5094.34|5094.34|5095.57|5095.57|5095.57|5095.57|5094.34|5094.34|0
1629202680000|2021-08-17 12:18:00|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|0
1629202720000|2021-08-17 12:18:40|5096.49|5096.49|5096.31|5096.31|5096.52|5096.52|5096.31|5096.31|0
1629202730000|2021-08-17 12:18:50|5096.02|5096.02|5095.8|5095.8|5096.02|5096.02|5095.8|5095.8|0
1629202740000|2021-08-17 12:19:00|5095.79|5095.79|5094.28|5094.28|5096.08|5096.08|5094.28|5094.28|0
1629202750000|2021-08-17 12:19:10|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|0
1629202780000|2021-08-17 12:19:40|5094.28|5094.28|5093.37|5093.37|5094.28|5094.28|5093.37|5093.37|0
1629202800000|2021-08-17 12:20:00|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|0
1629202810000|2021-08-17 12:20:10|5092.58|5092.58|5093.14|5093.14|5093.14|5093.14|5092.58|5092.58|0
1629202830000|2021-08-17 12:20:30|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|0
1629202840000|2021-08-17 12:20:40|5093.59|5093.59|5093.59|5093.59|5093.59|5093.59|5093.59|5093.59|0
1629202850000|2021-08-17 12:20:50|5093.3|5093.3|5093.01|5093.01|5093.3|5093.3|5093.01|5093.01|0
1629202860000|2021-08-17 12:21:00|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1629202880000|2021-08-17 12:21:20|5092.01|5092.01|5091.72|5091.72|5092.01|5092.01|5091.72|5091.72|0
1629202890000|2021-08-17 12:21:30|5092.01|5092.01|5091.72|5091.72|5092.01|5092.01|5091.72|5091.72|0
1629202900000|2021-08-17 12:21:40|5091.7|5091.7|5091.7|5091.7|5091.77|5091.77|5091.7|5091.7|0
1629202910000|2021-08-17 12:21:50|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|0
1629202920000|2021-08-17 12:22:00|5091.48|5091.48|5091.06|5091.06|5091.48|5091.48|5091.05|5091.05|0
1629202930000|2021-08-17 12:22:10|5091.07|5091.07|5091.72|5091.72|5091.72|5091.72|5091.07|5091.07|0
1629202950000|2021-08-17 12:22:30|5091.29|5091.29|5090.49|5090.49|5091.29|5091.29|5090.49|5090.49|0
1629202960000|2021-08-17 12:22:40|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|0
1629202970000|2021-08-17 12:22:50|5091.07|5091.07|5091.5|5091.5|5091.5|5091.5|5091.07|5091.07|0
1629202990000|2021-08-17 12:23:10|5091.52|5091.52|5091.76|5091.76|5091.76|5091.76|5091.52|5091.52|0
1629203000000|2021-08-17 12:23:20|5091.97|5091.97|5092.64|5092.64|5092.67|5092.67|5091.97|5091.97|0
1629203010000|2021-08-17 12:23:30|5092.35|5092.35|5092.37|5092.37|5092.37|5092.37|5092.35|5092.35|0
1629203020000|2021-08-17 12:23:40|5092.35|5092.35|5092.64|5092.64|5092.64|5092.64|5092.35|5092.35|0
1629203030000|2021-08-17 12:23:50|5092.93|5092.93|5093.17|5093.17|5093.17|5093.17|5092.93|5092.93|0
1629203050000|2021-08-17 12:24:10|5093.6|5093.6|5093.6|5093.6|5093.6|5093.6|5093.6|5093.6|0
1629203070000|2021-08-17 12:24:30|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|0
1629203090000|2021-08-17 12:24:50|5094.77|5094.77|5094.34|5094.34|5094.77|5094.77|5094.34|5094.34|0
1629203100000|2021-08-17 12:25:00|5094.82|5094.82|5095.58|5095.58|5095.82|5095.82|5094.82|5094.82|0
1629203110000|2021-08-17 12:25:10|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|0
1629203130000|2021-08-17 12:25:30|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|0
1629203140000|2021-08-17 12:25:40|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|0
1629203160000|2021-08-17 12:26:00|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|0
1629203170000|2021-08-17 12:26:10|5096.3|5096.3|5096.59|5096.59|5096.59|5096.59|5096.3|5096.3|0
1629203180000|2021-08-17 12:26:20|5096.81|5096.81|5097.05|5097.05|5097.05|5097.05|5096.81|5096.81|0
1629203190000|2021-08-17 12:26:30|5097.07|5097.07|5096.76|5096.76|5097.07|5097.07|5096.76|5096.76|0
1629203200000|2021-08-17 12:26:40|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|0
1629203210000|2021-08-17 12:26:50|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1629203220000|2021-08-17 12:27:00|5097.48|5097.48|5097.69|5097.69|5098.17|5098.17|5097.48|5097.48|0
1629203230000|2021-08-17 12:27:10|5097.4|5097.4|5095.87|5095.87|5097.4|5097.4|5095.87|5095.87|0
1629203250000|2021-08-17 12:27:30|5096.81|5096.81|5098.24|5098.24|5098.24|5098.24|5096.81|5096.81|0
1629203280000|2021-08-17 12:28:00|5098.25|5098.25|5098.46|5098.46|5098.47|5098.47|5098.25|5098.25|0
1629203290000|2021-08-17 12:28:10|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|0
1629203310000|2021-08-17 12:28:30|5097.87|5097.87|5098.17|5098.17|5098.17|5098.17|5097.87|5097.87|0
1629203320000|2021-08-17 12:28:40|5098.2|5098.2|5098.73|5098.73|5098.8|5098.8|5098.2|5098.2|0
1629203330000|2021-08-17 12:28:50|5098.67|5098.67|5098.69|5098.69|5098.69|5098.69|5098.67|5098.67|0
1629203340000|2021-08-17 12:29:00|5098.7|5098.7|5099.01|5099.01|5099.01|5099.01|5098.7|5098.7|0
1629203350000|2021-08-17 12:29:10|5099|5099|5098.99|5098.99|5099|5099|5098.99|5098.99|0
1629203370000|2021-08-17 12:29:30|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|0
1629203380000|2021-08-17 12:29:40|5099.71|5099.71|5100.04|5100.04|5100.04|5100.04|5099.71|5099.71|0
1629203390000|2021-08-17 12:29:50|5100.26|5100.26|5100.25|5100.25|5100.29|5100.29|5100.25|5100.25|0
1629203400000|2021-08-17 12:30:00|5100.2|5100.2|5099.74|5099.74|5100.2|5100.2|5099.7|5099.7|0
1629203410000|2021-08-17 12:30:10|5099.78|5099.78|5099.75|5099.75|5099.81|5099.81|5099.75|5099.75|0
1629203420000|2021-08-17 12:30:20|5100.21|5100.21|5100.45|5100.45|5100.45|5100.45|5100.21|5100.21|0
1629203430000|2021-08-17 12:30:30|5100.16|5100.16|5099.25|5099.25|5100.16|5100.16|5099.25|5099.25|0
1629203440000|2021-08-17 12:30:40|5099.54|5099.54|5099.85|5099.85|5100.04|5100.04|5099.54|5099.54|0
1629203450000|2021-08-17 12:30:50|5099.37|5099.37|5098.7|5098.7|5099.37|5099.37|5098.7|5098.7|0
1629203460000|2021-08-17 12:31:00|5098.68|5098.68|5098.76|5098.76|5098.76|5098.76|5098.68|5098.68|0
1629203470000|2021-08-17 12:31:10|5098.47|5098.47|5097.97|5097.97|5098.47|5098.47|5097.97|5097.97|0
1629203480000|2021-08-17 12:31:20|5098.2|5098.2|5098.17|5098.17|5098.2|5098.2|5098.17|5098.17|0
1629203490000|2021-08-17 12:31:30|5098.46|5098.46|5098.44|5098.44|5098.46|5098.46|5098.44|5098.44|0
1629203500000|2021-08-17 12:31:40|5098.15|5098.15|5098.15|5098.15|5098.44|5098.44|5098.15|5098.15|0
1629203510000|2021-08-17 12:31:50|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|0
1629203520000|2021-08-17 12:32:00|5098.58|5098.58|5098.29|5098.29|5098.58|5098.58|5098.29|5098.29|0
1629203530000|2021-08-17 12:32:10|5098.8|5098.8|5100.05|5100.05|5100.05|5100.05|5098.8|5098.8|0
1629203540000|2021-08-17 12:32:20|5102.07|5102.07|5100.83|5100.83|5102.07|5102.07|5100.83|5100.83|0
1629203560000|2021-08-17 12:32:40|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|0
1629203570000|2021-08-17 12:32:50|5100.21|5100.21|5101.23|5101.23|5101.23|5101.23|5100.21|5100.21|0
1629203580000|2021-08-17 12:33:00|5101.24|5101.24|5102.81|5102.81|5102.81|5102.81|5101.24|5101.24|0
1629203590000|2021-08-17 12:33:10|5102.33|5102.33|5104.1|5104.1|5104.1|5104.1|5102.33|5102.33|0
1629203600000|2021-08-17 12:33:20|5105.29|5105.29|5104.86|5104.86|5105.29|5105.29|5104.86|5104.86|0
1629203610000|2021-08-17 12:33:30|5104.95|5104.95|5104.95|5104.95|5104.95|5104.95|5104.95|5104.95|0
1629203620000|2021-08-17 12:33:40|5105.24|5105.24|5105.45|5105.45|5105.45|5105.45|5105.24|5105.24|0
1629203630000|2021-08-17 12:33:50|5105.24|5105.24|5104.95|5104.95|5105.24|5105.24|5104.95|5104.95|0
1629203640000|2021-08-17 12:34:00|5105.24|5105.24|5104.95|5104.95|5105.24|5105.24|5104.95|5104.95|0
1629203650000|2021-08-17 12:34:10|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|5104.66|0
1629203660000|2021-08-17 12:34:20|5104.67|5104.67|5104.75|5104.75|5104.75|5104.75|5104.24|5104.24|0
1629203670000|2021-08-17 12:34:30|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|0
1629203680000|2021-08-17 12:34:40|5104.52|5104.52|5105.5|5105.5|5105.5|5105.5|5104.52|5104.52|0
1629203690000|2021-08-17 12:34:50|5106.22|5106.22|5106.16|5106.16|5106.22|5106.22|5105.79|5105.79|0
1629203700000|2021-08-17 12:35:00|5106.74|5106.74|5106.88|5106.88|5107.17|5107.17|5106.74|5106.74|0
1629203710000|2021-08-17 12:35:10|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|0
1629203720000|2021-08-17 12:35:20|5105.15|5105.15|5105.15|5105.15|5105.15|5105.15|5105.15|5105.15|0
1629203730000|2021-08-17 12:35:30|5104.39|5104.39|5103.74|5103.74|5104.39|5104.39|5103.74|5103.74|0
1629203750000|2021-08-17 12:35:50|5103.75|5103.75|5104.33|5104.33|5104.33|5104.33|5103.75|5103.75|0
1629203770000|2021-08-17 12:36:10|5104.62|5104.62|5105.26|5105.26|5105.26|5105.26|5104.62|5104.62|0
1629203780000|2021-08-17 12:36:20|5106.01|5106.01|5105.77|5105.77|5106.01|5106.01|5105.77|5105.77|0
1629203790000|2021-08-17 12:36:30|5105.55|5105.55|5105.26|5105.26|5105.55|5105.55|5105.26|5105.26|0
1629203800000|2021-08-17 12:36:40|5105.55|5105.55|5106|5106|5106.29|5106.29|5105.55|5105.55|0
1629203810000|2021-08-17 12:36:50|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|0
1629203820000|2021-08-17 12:37:00|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|0
1629203830000|2021-08-17 12:37:10|5106.04|5106.04|5105.82|5105.82|5106.04|5106.04|5105.82|5105.82|0
1629203840000|2021-08-17 12:37:20|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|0
1629203870000|2021-08-17 12:37:50|5105.61|5105.61|5105.61|5105.61|5105.61|5105.61|5105.61|5105.61|0
1629203880000|2021-08-17 12:38:00|5105.32|5105.32|5105.26|5105.26|5105.32|5105.32|5105.26|5105.26|0
1629203890000|2021-08-17 12:38:10|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|0
1629203900000|2021-08-17 12:38:20|5106.27|5106.27|5106.27|5106.27|5106.27|5106.27|5106.27|5106.27|0
1629203910000|2021-08-17 12:38:30|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|0
1629203920000|2021-08-17 12:38:40|5107.19|5107.19|5106.9|5106.9|5107.19|5107.19|5106.9|5106.9|0
1629203930000|2021-08-17 12:38:50|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|0
1629203940000|2021-08-17 12:39:00|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|0
1629203950000|2021-08-17 12:39:10|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|0
1629203960000|2021-08-17 12:39:20|5107.17|5107.17|5107.39|5107.39|5107.39|5107.39|5107.17|5107.17|0
1629203970000|2021-08-17 12:39:30|5107.37|5107.37|5107.4|5107.4|5107.4|5107.4|5107.13|5107.13|0
1629203990000|2021-08-17 12:39:50|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|0
1629204000000|2021-08-17 12:40:00|5106.87|5106.87|5108.31|5108.31|5108.53|5108.53|5106.87|5106.87|0
1629204010000|2021-08-17 12:40:10|5108.03|5108.03|5107.31|5107.31|5108.03|5108.03|5107.31|5107.31|0
1629204020000|2021-08-17 12:40:20|5106.11|5106.11|5105.68|5105.68|5106.11|5106.11|5105.68|5105.68|0
1629204030000|2021-08-17 12:40:30|5106.16|5106.16|5107.1|5107.1|5107.1|5107.1|5106.16|5106.16|0
1629204060000|2021-08-17 12:41:00|5109.06|5109.06|5108.54|5108.54|5109.06|5109.06|5108.54|5108.54|0
1629204080000|2021-08-17 12:41:20|5108.55|5108.55|5108.81|5108.81|5108.81|5108.81|5108.33|5108.33|0
1629204090000|2021-08-17 12:41:30|5109.39|5109.39|5109.39|5109.39|5109.39|5109.39|5109.39|5109.39|0
1629204100000|2021-08-17 12:41:40|5109.82|5109.82|5109.9|5109.9|5109.9|5109.9|5109.82|5109.82|0
1629204110000|2021-08-17 12:41:50|5109.66|5109.66|5109.59|5109.59|5109.66|5109.66|5109.59|5109.59|0
1629204120000|2021-08-17 12:42:00|5109.83|5109.83|5111.56|5111.56|5111.56|5111.56|5109.83|5109.83|0
1629204130000|2021-08-17 12:42:10|5111.85|5111.85|5112.18|5112.18|5112.18|5112.18|5111.85|5111.85|0
1629204140000|2021-08-17 12:42:20|5110.93|5110.93|5110.93|5110.93|5110.93|5110.93|5110.93|5110.93|0
1629204150000|2021-08-17 12:42:30|5111.36|5111.36|5111.65|5111.65|5111.65|5111.65|5111.36|5111.36|0
1629204160000|2021-08-17 12:42:40|5111.36|5111.36|5113.56|5113.56|5113.56|5113.56|5111.36|5111.36|0
1629204170000|2021-08-17 12:42:50|5113.27|5113.27|5112.32|5112.32|5113.27|5113.27|5112.32|5112.32|0
1629204180000|2021-08-17 12:43:00|5111.89|5111.89|5111.9|5111.9|5111.9|5111.9|5111.89|5111.89|0
1629204190000|2021-08-17 12:43:10|5111.47|5111.47|5111.17|5111.17|5111.47|5111.47|5111.17|5111.17|0
1629204210000|2021-08-17 12:43:30|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|0
1629204220000|2021-08-17 12:43:40|5109.81|5109.81|5110.03|5110.03|5110.03|5110.03|5109.52|5109.52|0
1629204230000|2021-08-17 12:43:50|5109.74|5109.74|5109.74|5109.74|5109.74|5109.74|5109.74|5109.74|0
1629204240000|2021-08-17 12:44:00|5110.21|5110.21|5110.5|5110.5|5110.5|5110.5|5110.21|5110.21|0
1629204250000|2021-08-17 12:44:10|5110.72|5110.72|5111.28|5111.28|5111.28|5111.28|5110.72|5110.72|0
1629204260000|2021-08-17 12:44:20|5111.52|5111.52|5111.52|5111.52|5111.74|5111.74|5111.52|5111.52|0
1629204270000|2021-08-17 12:44:30|5111.76|5111.76|5111.79|5111.79|5111.79|5111.79|5111.76|5111.76|0
1629204280000|2021-08-17 12:44:40|5112.85|5112.85|5113.5|5113.5|5113.5|5113.5|5112.85|5112.85|0
1629204290000|2021-08-17 12:44:50|5112.49|5112.49|5112.2|5112.2|5112.49|5112.49|5112.2|5112.2|0
1629204300000|2021-08-17 12:45:00|5111.91|5111.91|5109.82|5109.82|5111.91|5111.91|5109.82|5109.82|0
1629204310000|2021-08-17 12:45:10|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|0
1629204320000|2021-08-17 12:45:20|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|5109.32|0
1629204330000|2021-08-17 12:45:30|5109.54|5109.54|5109.8|5109.8|5109.8|5109.8|5109.04|5109.04|0
1629204340000|2021-08-17 12:45:40|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|0
1629204350000|2021-08-17 12:45:50|5110.66|5110.66|5111.53|5111.53|5111.53|5111.53|5110.66|5110.66|0
1629204360000|2021-08-17 12:46:00|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|0
1629204370000|2021-08-17 12:46:10|5111.48|5111.48|5110.5|5110.5|5111.48|5111.48|5110.5|5110.5|0
1629204380000|2021-08-17 12:46:20|5110.21|5110.21|5109.78|5109.78|5110.21|5110.21|5109.78|5109.78|0
1629204390000|2021-08-17 12:46:30|5109.2|5109.2|5109.42|5109.42|5109.7|5109.7|5109.2|5109.2|0
1629204420000|2021-08-17 12:47:00|5108.7|5108.7|5107.31|5107.31|5108.7|5108.7|5107.31|5107.31|0
1629204460000|2021-08-17 12:47:40|5107.35|5107.35|5106.84|5106.84|5107.35|5107.35|5106.84|5106.84|0
1629204480000|2021-08-17 12:48:00|5106.53|5106.53|5106.1|5106.1|5106.53|5106.53|5106.1|5106.1|0
1629204490000|2021-08-17 12:48:10|5106.09|5106.09|5105.83|5105.83|5106.09|5106.09|5105.83|5105.83|0
1629204500000|2021-08-17 12:48:20|5103.95|5103.95|5103.64|5103.64|5103.95|5103.95|5103.64|5103.64|0
1629204510000|2021-08-17 12:48:30|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5102.77|5102.77|0
1629204520000|2021-08-17 12:48:40|5103.35|5103.35|5103.06|5103.06|5103.35|5103.35|5103.06|5103.06|0
1629204550000|2021-08-17 12:49:10|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|0
1629204560000|2021-08-17 12:49:20|5103.11|5103.11|5102.82|5102.82|5103.11|5103.11|5102.82|5102.82|0
1629204570000|2021-08-17 12:49:30|5103.11|5103.11|5103.35|5103.35|5103.35|5103.35|5103.11|5103.11|0
1629204580000|2021-08-17 12:49:40|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|0
1629204590000|2021-08-17 12:49:50|5103.63|5103.63|5103.35|5103.35|5103.63|5103.63|5103.34|5103.34|0
1629204600000|2021-08-17 12:50:00|5103.64|5103.64|5103.89|5103.89|5103.89|5103.89|5103.64|5103.64|0
1629204610000|2021-08-17 12:50:10|5104.4|5104.4|5105.86|5105.86|5105.86|5105.86|5104.4|5104.4|0
1629204620000|2021-08-17 12:50:20|5105.9|5105.9|5105.61|5105.61|5105.9|5105.9|5105.61|5105.61|0
1629204630000|2021-08-17 12:50:30|5104.96|5104.96|5102.55|5102.55|5104.96|5104.96|5102.55|5102.55|0
1629204640000|2021-08-17 12:50:40|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|0
1629204660000|2021-08-17 12:51:00|5103.05|5103.05|5103.05|5103.05|5103.05|5103.05|5103.05|5103.05|0
1629204680000|2021-08-17 12:51:20|5103.27|5103.27|5103.27|5103.27|5103.27|5103.27|5103.27|5103.27|0
1629204690000|2021-08-17 12:51:30|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|0
1629204700000|2021-08-17 12:51:40|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|0
1629204710000|2021-08-17 12:51:50|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|0
1629204720000|2021-08-17 12:52:00|5103.72|5103.72|5103.72|5103.72|5103.72|5103.72|5103.72|5103.72|0
1629204730000|2021-08-17 12:52:10|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|0
1629204740000|2021-08-17 12:52:20|5104.01|5104.01|5104.23|5104.23|5104.23|5104.23|5104.01|5104.01|0
1629204750000|2021-08-17 12:52:30|5104.81|5104.81|5104.84|5104.84|5104.84|5104.84|5104.81|5104.81|0
1629204760000|2021-08-17 12:52:40|5105.08|5105.08|5105.94|5105.94|5105.94|5105.94|5105.08|5105.08|0
1629204780000|2021-08-17 12:53:00|5106.81|5106.81|5106.76|5106.76|5106.81|5106.81|5106.76|5106.76|0
1629204790000|2021-08-17 12:53:10|5106.18|5106.18|5106.48|5106.48|5106.76|5106.76|5106.18|5106.18|0
1629204800000|2021-08-17 12:53:20|5106.5|5106.5|5106.05|5106.05|5106.5|5106.5|5106.05|5106.05|0
1629204810000|2021-08-17 12:53:30|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|0
1629204820000|2021-08-17 12:53:40|5105.38|5105.38|5105.07|5105.07|5105.6|5105.6|5105.07|5105.07|0
1629204830000|2021-08-17 12:53:50|5104.78|5104.78|5104.78|5104.78|5104.78|5104.78|5104.78|5104.78|0
1629204840000|2021-08-17 12:54:00|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|0
1629204850000|2021-08-17 12:54:10|5104.06|5104.06|5104.27|5104.27|5104.27|5104.27|5104.06|5104.06|0
1629204860000|2021-08-17 12:54:20|5104.71|5104.71|5105.54|5105.54|5105.54|5105.54|5104.71|5104.71|0
1629204870000|2021-08-17 12:54:30|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|0
1629204890000|2021-08-17 12:54:50|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|0
1629204900000|2021-08-17 12:55:00|5105.09|5105.09|5105.11|5105.11|5105.11|5105.11|5105.09|5105.09|0
1629204910000|2021-08-17 12:55:10|5104.53|5104.53|5104.31|5104.31|5104.53|5104.53|5104.31|5104.31|0
1629204930000|2021-08-17 12:55:30|5104.02|5104.02|5103.23|5103.23|5104.02|5104.02|5103.23|5103.23|0
1629204950000|2021-08-17 12:55:50|5103.52|5103.52|5102.23|5102.23|5103.52|5103.52|5102.23|5102.23|0
1629204960000|2021-08-17 12:56:00|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|0
1629204980000|2021-08-17 12:56:20|5102.75|5102.75|5101.67|5101.67|5102.75|5102.75|5101.67|5101.67|0
1629204990000|2021-08-17 12:56:30|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|0
1629205010000|2021-08-17 12:56:50|5101.48|5101.48|5100.11|5100.11|5101.48|5101.48|5100.11|5100.11|0
1629205020000|2021-08-17 12:57:00|5100.4|5100.4|5101.27|5101.27|5101.27|5101.27|5100.4|5100.4|0
1629205030000|2021-08-17 12:57:10|5100.98|5100.98|5101.74|5101.74|5101.74|5101.74|5100.98|5100.98|0
1629205050000|2021-08-17 12:57:30|5102.03|5102.03|5101.8|5101.8|5102.03|5102.03|5101.8|5101.8|0
1629205060000|2021-08-17 12:57:40|5100.93|5100.93|5101.29|5101.29|5101.58|5101.58|5100.71|5100.71|0
1629205070000|2021-08-17 12:57:50|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|0
1629205080000|2021-08-17 12:58:00|5101.67|5101.67|5100.82|5100.82|5101.98|5101.98|5100.82|5100.82|0
1629205090000|2021-08-17 12:58:10|5101.25|5101.25|5101.78|5101.78|5101.78|5101.78|5101.25|5101.25|0
1629205100000|2021-08-17 12:58:20|5102.07|5102.07|5102.36|5102.36|5102.36|5102.36|5102.07|5102.07|0
1629205110000|2021-08-17 12:58:30|5101.49|5101.49|5100.96|5100.96|5101.49|5101.49|5100.96|5100.96|0
1629205120000|2021-08-17 12:58:40|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|0
1629205130000|2021-08-17 12:58:50|5100.36|5100.36|5100.36|5100.36|5100.36|5100.36|5100.36|5100.36|0
1629205150000|2021-08-17 12:59:10|5099.78|5099.78|5100.94|5100.94|5100.94|5100.94|5099.78|5099.78|0
1629205160000|2021-08-17 12:59:20|5101.22|5101.22|5103.15|5103.15|5103.15|5103.15|5100.94|5100.94|0
1629205170000|2021-08-17 12:59:30|5103.73|5103.73|5102.56|5102.56|5103.73|5103.73|5102.56|5102.56|0
1629205180000|2021-08-17 12:59:40|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|0
1629205190000|2021-08-17 12:59:50|5102.77|5102.77|5103.58|5103.58|5103.58|5103.58|5102.77|5102.77|0
1629205200000|2021-08-17 13:00:00|5104.01|5104.01|5102.48|5102.48|5104.02|5104.02|5102.48|5102.48|0
1629205210000|2021-08-17 13:00:10|5102.49|5102.49|5101.77|5101.77|5102.49|5102.49|5101.77|5101.77|0
1629205220000|2021-08-17 13:00:20|5101.99|5101.99|5101.99|5101.99|5101.99|5101.99|5101.7|5101.7|0
1629205230000|2021-08-17 13:00:30|5102.26|5102.26|5102.92|5102.92|5102.92|5102.92|5102.26|5102.26|0
1629205240000|2021-08-17 13:00:40|5102.06|5102.06|5104|5104|5104|5104|5102.06|5102.06|0
1629205250000|2021-08-17 13:00:50|5103.96|5103.96|5103.53|5103.53|5103.96|5103.96|5103.53|5103.53|0
1629205260000|2021-08-17 13:01:00|5103.24|5103.24|5104|5104|5104.29|5104.29|5103.24|5103.24|0
1629205270000|2021-08-17 13:01:10|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|0
1629205280000|2021-08-17 13:01:20|5104|5104|5104|5104|5104|5104|5104|5104|0
1629205290000|2021-08-17 13:01:30|5103.52|5103.52|5102.26|5102.26|5103.52|5103.52|5102.26|5102.26|0
1629205300000|2021-08-17 13:01:40|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|0
1629205310000|2021-08-17 13:01:50|5103|5103|5103|5103|5103|5103|5103|5103|0
1629205320000|2021-08-17 13:02:00|5102.71|5102.71|5104.01|5104.01|5104.01|5104.01|5102.71|5102.71|0
1629205330000|2021-08-17 13:02:10|5103.99|5103.99|5103.94|5103.94|5103.99|5103.99|5103.94|5103.94|0
1629205340000|2021-08-17 13:02:20|5103.36|5103.36|5101.92|5101.92|5103.36|5103.36|5101.7|5101.7|0
1629205350000|2021-08-17 13:02:30|5101.9|5101.9|5101.95|5101.95|5101.95|5101.95|5101.9|5101.9|0
1629205360000|2021-08-17 13:02:40|5101.66|5101.66|5101.95|5101.95|5101.95|5101.95|5101.37|5101.37|0
1629205370000|2021-08-17 13:02:50|5102.38|5102.38|5102.38|5102.38|5102.38|5102.38|5102.38|5102.38|0
1629205380000|2021-08-17 13:03:00|5103.1|5103.1|5103.41|5103.41|5103.42|5103.42|5102.82|5102.82|0
1629205390000|2021-08-17 13:03:10|5103.7|5103.7|5104.86|5104.86|5104.9|5104.9|5103.7|5103.7|0
1629205400000|2021-08-17 13:03:20|5104.57|5104.57|5104.28|5104.28|5104.57|5104.57|5103.99|5103.99|0
1629205410000|2021-08-17 13:03:30|5103.99|5103.99|5102.66|5102.66|5103.99|5103.99|5102.66|5102.66|0
1629205430000|2021-08-17 13:03:50|5102.89|5102.89|5103.33|5103.33|5103.83|5103.83|5102.89|5102.89|0
1629205440000|2021-08-17 13:04:00|5103.54|5103.54|5104.79|5104.79|5104.79|5104.79|5103.54|5103.54|0
1629205450000|2021-08-17 13:04:10|5104.21|5104.21|5103.92|5103.92|5104.21|5104.21|5103.92|5103.92|0
1629205460000|2021-08-17 13:04:20|5103.71|5103.71|5104.57|5104.57|5104.57|5104.57|5103.71|5103.71|0
1629205470000|2021-08-17 13:04:30|5104.79|5104.79|5105.08|5105.08|5105.08|5105.08|5104.79|5104.79|0
1629205480000|2021-08-17 13:04:40|5104.79|5104.79|5104.21|5104.21|5104.79|5104.79|5104.21|5104.21|0
1629205500000|2021-08-17 13:05:00|5103.92|5103.92|5105.97|5105.97|5105.97|5105.97|5103.92|5103.92|0
1629205510000|2021-08-17 13:05:10|5105.68|5105.68|5105.62|5105.62|5105.68|5105.68|5105.62|5105.62|0
1629205520000|2021-08-17 13:05:20|5105.38|5105.38|5105.38|5105.38|5105.67|5105.67|5105.38|5105.38|0
1629205530000|2021-08-17 13:05:30|5105.42|5105.42|5104.15|5104.15|5105.42|5105.42|5104.15|5104.15|0
1629205560000|2021-08-17 13:06:00|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|0
1629205570000|2021-08-17 13:06:10|5103.86|5103.86|5104.62|5104.62|5104.62|5104.62|5103.86|5103.86|0
1629205580000|2021-08-17 13:06:20|5104.63|5104.63|5103.53|5103.53|5104.63|5104.63|5103.53|5103.53|0
1629205590000|2021-08-17 13:06:30|5103.77|5103.77|5103.26|5103.26|5103.77|5103.77|5103.25|5103.25|0
1629205600000|2021-08-17 13:06:40|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1629205610000|2021-08-17 13:06:50|5103.03|5103.03|5102.5|5102.5|5103.03|5103.03|5102.5|5102.5|0
1629205620000|2021-08-17 13:07:00|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|0
1629205630000|2021-08-17 13:07:10|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|0
1629205640000|2021-08-17 13:07:20|5102.29|5102.29|5102|5102|5102.29|5102.29|5102|5102|0
1629205650000|2021-08-17 13:07:30|5101.72|5101.72|5101.79|5101.79|5102|5102|5101.43|5101.43|0
1629205660000|2021-08-17 13:07:40|5102|5102|5102.29|5102.29|5102.29|5102.29|5102|5102|0
1629205670000|2021-08-17 13:07:50|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|0
1629205680000|2021-08-17 13:08:00|5101.62|5101.62|5099.48|5099.48|5101.62|5101.62|5099.48|5099.48|0
1629205690000|2021-08-17 13:08:10|5099.77|5099.77|5099.77|5099.77|5099.77|5099.77|5099.77|5099.77|0
1629205700000|2021-08-17 13:08:20|5099.56|5099.56|5100.35|5100.35|5100.35|5100.35|5099.32|5099.32|0
1629205710000|2021-08-17 13:08:30|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|0
1629205720000|2021-08-17 13:08:40|5099.85|5099.85|5100.35|5100.35|5100.57|5100.57|5099.85|5099.85|0
1629205730000|2021-08-17 13:08:50|5099.77|5099.77|5099.58|5099.58|5100.06|5100.06|5099.58|5099.58|0
1629205740000|2021-08-17 13:09:00|5099.37|5099.37|5098.5|5098.5|5099.37|5099.37|5098.5|5098.5|0
1629205750000|2021-08-17 13:09:10|5098.02|5098.02|5098.6|5098.6|5098.6|5098.6|5098.02|5098.02|0
1629205760000|2021-08-17 13:09:20|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|0
1629205770000|2021-08-17 13:09:30|5097.88|5097.88|5097.67|5097.67|5097.88|5097.88|5097.67|5097.67|0
1629205790000|2021-08-17 13:09:50|5097.38|5097.38|5096.8|5096.8|5097.38|5097.38|5096.8|5096.8|0
1629205800000|2021-08-17 13:10:00|5097.09|5097.09|5097.16|5097.16|5097.38|5097.38|5097.09|5097.09|0
1629205810000|2021-08-17 13:10:10|5097.14|5097.14|5097.36|5097.36|5097.36|5097.36|5097.14|5097.14|0
1629205820000|2021-08-17 13:10:20|5097.14|5097.14|5096.49|5096.49|5097.14|5097.14|5096.49|5096.49|0
1629205830000|2021-08-17 13:10:30|5096.02|5096.02|5095.24|5095.24|5096.02|5096.02|5095.24|5095.24|0
1629205840000|2021-08-17 13:10:40|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|0
1629205850000|2021-08-17 13:10:50|5095.24|5095.24|5094.96|5094.96|5095.24|5095.24|5094.52|5094.52|0
1629205870000|2021-08-17 13:11:10|5095.18|5095.18|5095.29|5095.29|5095.54|5095.54|5094.96|5094.96|0
1629205880000|2021-08-17 13:11:20|5094.5|5094.5|5094.5|5094.5|5094.5|5094.5|5094.5|5094.5|0
1629205900000|2021-08-17 13:11:40|5094.21|5094.21|5093.88|5093.88|5094.21|5094.21|5093.88|5093.88|0
1629205910000|2021-08-17 13:11:50|5093.19|5093.19|5092.9|5092.9|5093.19|5093.19|5092.9|5092.9|0
1629205920000|2021-08-17 13:12:00|5092.97|5092.97|5093.19|5093.19|5093.4|5093.4|5092.97|5092.97|0
1629205930000|2021-08-17 13:12:10|5093.66|5093.66|5094.09|5094.09|5094.09|5094.09|5093.66|5093.66|0
1629205940000|2021-08-17 13:12:20|5094.38|5094.38|5094.6|5094.6|5094.6|5094.6|5094.38|5094.38|0
1629205950000|2021-08-17 13:12:30|5094.09|5094.09|5094.38|5094.38|5094.38|5094.38|5094.09|5094.09|0
1629205960000|2021-08-17 13:12:40|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|0
1629205970000|2021-08-17 13:12:50|5094.38|5094.38|5094.37|5094.37|5094.38|5094.38|5094.37|5094.37|0
1629205980000|2021-08-17 13:13:00|5094.08|5094.08|5094.44|5094.44|5094.66|5094.66|5094.08|5094.08|0
1629205990000|2021-08-17 13:13:10|5094.66|5094.66|5094.9|5094.9|5094.9|5094.9|5094.66|5094.66|0
1629206000000|2021-08-17 13:13:20|5094.61|5094.61|5095.11|5095.11|5095.11|5095.11|5094.32|5094.32|0
1629206030000|2021-08-17 13:13:50|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|0
1629206040000|2021-08-17 13:14:00|5094.81|5094.81|5094.81|5094.81|5094.81|5094.81|5094.81|5094.81|0
1629206060000|2021-08-17 13:14:20|5095.53|5095.53|5096.29|5096.29|5096.29|5096.29|5095.53|5095.53|0
1629206090000|2021-08-17 13:14:50|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|0
1629206100000|2021-08-17 13:15:00|5096.8|5096.8|5097.85|5097.85|5097.85|5097.85|5096.8|5096.8|0
1629206110000|2021-08-17 13:15:10|5097.57|5097.57|5097.85|5097.85|5097.85|5097.85|5097.57|5097.57|0
1629206120000|2021-08-17 13:15:20|5097.57|5097.57|5097.57|5097.57|5097.57|5097.57|5097.57|5097.57|0
1629206130000|2021-08-17 13:15:30|5097.09|5097.09|5096.87|5096.87|5097.09|5097.09|5096.87|5096.87|0
1629206160000|2021-08-17 13:16:00|5096.58|5096.58|5096.29|5096.29|5096.58|5096.58|5096.29|5096.29|0
1629206170000|2021-08-17 13:16:10|5096.08|5096.08|5096.66|5096.66|5096.66|5096.66|5096.08|5096.08|0
1629206200000|2021-08-17 13:16:40|5096.95|5096.95|5096.2|5096.2|5096.95|5096.95|5096.2|5096.2|0
1629206210000|2021-08-17 13:16:50|5096.49|5096.49|5096.71|5096.71|5096.71|5096.71|5096.49|5096.49|0
1629206230000|2021-08-17 13:17:10|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|5096.92|0
1629206240000|2021-08-17 13:17:20|5097.21|5097.21|5098.49|5098.49|5098.49|5098.49|5097.21|5097.21|0
1629206250000|2021-08-17 13:17:30|5098.45|5098.45|5098.74|5098.74|5098.74|5098.74|5098.45|5098.45|0
1629206260000|2021-08-17 13:17:40|5098.52|5098.52|5098.74|5098.74|5098.74|5098.74|5098.52|5098.52|0
1629206270000|2021-08-17 13:17:50|5098.45|5098.45|5098.94|5098.94|5098.96|5098.96|5098.45|5098.45|0
1629206280000|2021-08-17 13:18:00|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|0
1629206290000|2021-08-17 13:18:10|5098.94|5098.94|5098.65|5098.65|5098.94|5098.94|5098.65|5098.65|0
1629206300000|2021-08-17 13:18:20|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|0
1629206310000|2021-08-17 13:18:30|5098.67|5098.67|5099.68|5099.68|5099.68|5099.68|5098.67|5098.67|0
1629206320000|2021-08-17 13:18:40|5099.69|5099.69|5099.72|5099.72|5099.72|5099.72|5099.69|5099.69|0
1629206330000|2021-08-17 13:18:50|5100.01|5100.01|5100.05|5100.05|5100.05|5100.05|5100.01|5100.01|0
1629206340000|2021-08-17 13:19:00|5099.55|5099.55|5099.55|5099.55|5099.55|5099.55|5099.55|5099.55|0
1629206350000|2021-08-17 13:19:10|5099.83|5099.83|5098.54|5098.54|5099.83|5099.83|5098.54|5098.54|0
1629206360000|2021-08-17 13:19:20|5098.83|5098.83|5098.3|5098.3|5098.83|5098.83|5098.3|5098.3|0
1629206370000|2021-08-17 13:19:30|5098.73|5098.73|5098.73|5098.73|5098.73|5098.73|5098.73|5098.73|0
1629206380000|2021-08-17 13:19:40|5099.21|5099.21|5098.75|5098.75|5099.21|5099.21|5098.75|5098.75|0
1629206390000|2021-08-17 13:19:50|5098.46|5098.46|5098.19|5098.19|5098.46|5098.46|5097.95|5097.95|0
1629206400000|2021-08-17 13:20:00|5097.9|5097.9|5097.9|5097.9|5097.9|5097.9|5097.9|5097.9|0
1629206410000|2021-08-17 13:20:10|5098.19|5098.19|5097.86|5097.86|5098.19|5098.19|5097.86|5097.86|0
1629206430000|2021-08-17 13:20:30|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|0
1629206440000|2021-08-17 13:20:40|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|5098.2|0
1629206460000|2021-08-17 13:21:00|5098.63|5098.63|5099.43|5099.43|5099.43|5099.43|5098.63|5098.63|0
1629206470000|2021-08-17 13:21:10|5099.14|5099.14|5099.41|5099.41|5099.85|5099.85|5099.14|5099.14|0
1629206490000|2021-08-17 13:21:30|5099.12|5099.12|5098.54|5098.54|5099.12|5099.12|5098.25|5098.25|0
1629206500000|2021-08-17 13:21:40|5098.83|5098.83|5099.12|5099.12|5099.12|5099.12|5098.83|5098.83|0
1629206510000|2021-08-17 13:21:50|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|0
1629206520000|2021-08-17 13:22:00|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1629206530000|2021-08-17 13:22:10|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|0
1629206540000|2021-08-17 13:22:20|5099.3|5099.3|5103.42|5103.42|5103.42|5103.42|5099.3|5099.3|0
1629206550000|2021-08-17 13:22:30|5103.65|5103.65|5102.58|5102.58|5103.65|5103.65|5102.58|5102.58|0
1629206560000|2021-08-17 13:22:40|5102.29|5102.29|5100.18|5100.18|5102.29|5102.29|5100.14|5100.14|0
1629206570000|2021-08-17 13:22:50|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|0
1629206580000|2021-08-17 13:23:00|5101.28|5101.28|5101.24|5101.24|5101.28|5101.28|5101.24|5101.24|0
1629206600000|2021-08-17 13:23:20|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|0
1629206620000|2021-08-17 13:23:40|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|0
1629206630000|2021-08-17 13:23:50|5103.56|5103.56|5103.27|5103.27|5103.56|5103.56|5103.27|5103.27|0
1629206640000|2021-08-17 13:24:00|5103.04|5103.04|5103.63|5103.63|5103.63|5103.63|5103.04|5103.04|0
1629206650000|2021-08-17 13:24:10|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|0
1629206670000|2021-08-17 13:24:30|5104.57|5104.57|5105.05|5105.05|5105.05|5105.05|5104.57|5104.57|0
1629206680000|2021-08-17 13:24:40|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|0
1629206690000|2021-08-17 13:24:50|5105.56|5105.56|5105.85|5105.85|5105.85|5105.85|5105.56|5105.56|0
1629206700000|2021-08-17 13:25:00|5105.88|5105.88|5108.55|5108.55|5108.55|5108.55|5105.88|5105.88|0
1629206710000|2021-08-17 13:25:10|5108.33|5108.33|5108.35|5108.35|5108.35|5108.35|5108.33|5108.33|0
1629206720000|2021-08-17 13:25:20|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|0
1629206730000|2021-08-17 13:25:30|5109.07|5109.07|5109.11|5109.11|5109.11|5109.11|5109.07|5109.07|0
1629206740000|2021-08-17 13:25:40|5109.12|5109.12|5109.12|5109.12|5109.12|5109.12|5109.12|5109.12|0
1629206750000|2021-08-17 13:25:50|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|0
1629206760000|2021-08-17 13:26:00|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|0
1629206770000|2021-08-17 13:26:10|5108.79|5108.79|5107.65|5107.65|5108.79|5108.79|5107.65|5107.65|0
1629206780000|2021-08-17 13:26:20|5107.62|5107.62|5107.04|5107.04|5107.62|5107.62|5107.04|5107.04|0
1629206790000|2021-08-17 13:26:30|5107.33|5107.33|5108.31|5108.31|5108.31|5108.31|5107.33|5107.33|0
1629206830000|2021-08-17 13:27:10|5108.02|5108.02|5107.96|5107.96|5108.02|5108.02|5107.96|5107.96|0
1629206840000|2021-08-17 13:27:20|5107.46|5107.46|5107.23|5107.23|5107.46|5107.46|5107.23|5107.23|0
1629206850000|2021-08-17 13:27:30|5106.94|5106.94|5106.51|5106.51|5106.94|5106.94|5106.51|5106.51|0
1629206870000|2021-08-17 13:27:50|5106|5106|5104.23|5104.23|5106|5106|5104.23|5104.23|0
1629206880000|2021-08-17 13:28:00|5104.22|5104.22|5104.21|5104.21|5104.22|5104.22|5103.92|5103.92|0
1629206890000|2021-08-17 13:28:10|5104.5|5104.5|5104.26|5104.26|5104.5|5104.5|5104.26|5104.26|0
1629206910000|2021-08-17 13:28:30|5103.98|5103.98|5104.29|5104.29|5104.29|5104.29|5103.47|5103.47|0
1629206920000|2021-08-17 13:28:40|5104.31|5104.31|5104.31|5104.31|5104.31|5104.31|5104.31|5104.31|0
1629206930000|2021-08-17 13:28:50|5104.03|5104.03|5104.03|5104.03|5104.03|5104.03|5104.03|5104.03|0
1629206940000|2021-08-17 13:29:00|5103.31|5103.31|5102.66|5102.66|5103.31|5103.31|5102.66|5102.66|0
1629206950000|2021-08-17 13:29:10|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|0
1629206960000|2021-08-17 13:29:20|5102.16|5102.16|5101.63|5101.63|5102.16|5102.16|5101.63|5101.63|0
1629206970000|2021-08-17 13:29:30|5101.62|5101.62|5101.32|5101.32|5101.62|5101.62|5101.03|5101.03|0
1629206980000|2021-08-17 13:29:40|5101.1|5101.1|5101.39|5101.39|5101.39|5101.39|5101.1|5101.1|0
1629206990000|2021-08-17 13:29:50|5101.1|5101.1|5099.89|5099.89|5101.1|5101.1|5099.6|5099.6|0
1629207000000|2021-08-17 13:30:00|5099.32|5099.32|5089.23|5089.23|5099.37|5099.37|5089.23|5089.23|0
1629207010000|2021-08-17 13:30:10|5089.02|5089.02|5091.54|5091.54|5093.19|5093.19|5089.02|5089.02|0
1629207020000|2021-08-17 13:30:20|5092.11|5092.11|5092.12|5092.12|5092.7|5092.7|5091.82|5091.82|0
1629207030000|2021-08-17 13:30:30|5092.7|5092.7|5094.79|5094.79|5096.88|5096.88|5091.98|5091.98|0
1629207040000|2021-08-17 13:30:40|5094.58|5094.58|5099|5099|5101.96|5101.96|5094.58|5094.58|0
1629207050000|2021-08-17 13:30:50|5098.57|5098.57|5099.84|5099.84|5102.1|5102.1|5098.33|5098.33|0
1629207060000|2021-08-17 13:31:00|5099.36|5099.36|5099.82|5099.82|5100.11|5100.11|5094.36|5094.36|0
1629207070000|2021-08-17 13:31:10|5100.4|5100.4|5107.01|5107.01|5107.54|5107.54|5099.82|5099.82|0
1629207080000|2021-08-17 13:31:20|5105.62|5105.62|5104.36|5104.36|5105.67|5105.67|5103.28|5103.28|0
1629207090000|2021-08-17 13:31:30|5103.49|5103.49|5106.85|5106.85|5106.85|5106.85|5102.76|5102.76|0
1629207100000|2021-08-17 13:31:40|5106.64|5106.64|5107.5|5107.5|5108.87|5108.87|5106.64|5106.64|0
1629207110000|2021-08-17 13:31:50|5107.21|5107.21|5110.16|5110.16|5110.16|5110.16|5107.21|5107.21|0
1629207120000|2021-08-17 13:32:00|5109.28|5109.28|5110.58|5110.58|5110.58|5110.58|5107.94|5107.94|0
1629207130000|2021-08-17 13:32:10|5111.53|5111.53|5116.08|5116.08|5116.31|5116.31|5111.53|5111.53|0
1629207140000|2021-08-17 13:32:20|5115.5|5115.5|5114.37|5114.37|5115.5|5115.5|5111.81|5111.81|0
1629207150000|2021-08-17 13:32:30|5114.36|5114.36|5111.14|5111.14|5114.36|5114.36|5111.14|5111.14|0
1629207160000|2021-08-17 13:32:40|5110.85|5110.85|5109.25|5109.25|5110.85|5110.85|5108.68|5108.68|0
1629207170000|2021-08-17 13:32:50|5108.68|5108.68|5108.25|5108.25|5109.25|5109.25|5108.25|5108.25|0
1629207180000|2021-08-17 13:33:00|5108.54|5108.54|5113.58|5113.58|5113.94|5113.94|5108.54|5108.54|0
1629207190000|2021-08-17 13:33:10|5113.29|5113.29|5110.58|5110.58|5113.6|5113.6|5110.14|5110.14|0
1629207200000|2021-08-17 13:33:20|5110.87|5110.87|5111.73|5111.73|5111.73|5111.73|5110.87|5110.87|0
1629207210000|2021-08-17 13:33:30|5112.89|5112.89|5114.39|5114.39|5114.61|5114.61|5112.89|5112.89|0
1629207220000|2021-08-17 13:33:40|5114.1|5114.1|5109.57|5109.57|5114.1|5114.1|5109.28|5109.28|0
1629207230000|2021-08-17 13:33:50|5109.5|5109.5|5109.48|5109.48|5109.5|5109.5|5108.47|5108.47|0
1629207240000|2021-08-17 13:34:00|5109.26|5109.26|5109.78|5109.78|5109.78|5109.78|5107.69|5107.69|0
1629207250000|2021-08-17 13:34:10|5109.49|5109.49|5107.88|5107.88|5109.49|5109.49|5107.45|5107.45|0
1629207260000|2021-08-17 13:34:20|5108.46|5108.46|5109.69|5109.69|5109.69|5109.69|5108.46|5108.46|0
1629207270000|2021-08-17 13:34:30|5109.9|5109.9|5112.63|5112.63|5114.19|5114.19|5109.9|5109.9|0
1629207280000|2021-08-17 13:34:40|5112.85|5112.85|5116.67|5116.67|5116.67|5116.67|5112.85|5112.85|0
1629207290000|2021-08-17 13:34:50|5116.89|5116.89|5116.71|5116.71|5117.29|5117.29|5115.45|5115.45|0
1629207300000|2021-08-17 13:35:00|5117.02|5117.02|5124.83|5124.83|5125.04|5125.04|5116.78|5116.78|0
1629207310000|2021-08-17 13:35:10|5125.09|5125.09|5126.63|5126.63|5126.63|5126.63|5124.64|5124.64|0
1629207320000|2021-08-17 13:35:20|5127.13|5127.13|5128.53|5128.53|5129.09|5129.09|5126.72|5126.72|0
1629207330000|2021-08-17 13:35:30|5128.82|5128.82|5130.9|5130.9|5131.53|5131.53|5128.38|5128.38|0
1629207340000|2021-08-17 13:35:40|5130.61|5130.61|5128.17|5128.17|5130.61|5130.61|5128.17|5128.17|0
1629207350000|2021-08-17 13:35:50|5128.74|5128.74|5126|5126|5130.61|5130.61|5126|5126|0
1629207360000|2021-08-17 13:36:00|5124.8|5124.8|5123.48|5123.48|5125.17|5125.17|5122.83|5122.83|0
1629207370000|2021-08-17 13:36:10|5123.69|5123.69|5125.66|5125.66|5126.35|5126.35|5123.69|5123.69|0
1629207380000|2021-08-17 13:36:20|5125.88|5125.88|5125.12|5125.12|5125.88|5125.88|5125.12|5125.12|0
1629207390000|2021-08-17 13:36:30|5123.09|5123.09|5128.16|5128.16|5128.16|5128.16|5122.63|5122.63|0
1629207400000|2021-08-17 13:36:40|5128.38|5128.38|5131.95|5131.95|5132.48|5132.48|5128.38|5128.38|0
1629207410000|2021-08-17 13:36:50|5131.66|5131.66|5130.01|5130.01|5131.95|5131.95|5130.01|5130.01|0
1629207420000|2021-08-17 13:37:00|5129.72|5129.72|5125.01|5125.01|5129.72|5129.72|5125.01|5125.01|0
1629207430000|2021-08-17 13:37:10|5126.4|5126.4|5128.2|5128.2|5128.2|5128.2|5125.46|5125.46|0
1629207440000|2021-08-17 13:37:20|5128.49|5128.49|5130.05|5130.05|5130.05|5130.05|5126.86|5126.86|0
1629207450000|2021-08-17 13:37:30|5130.48|5130.48|5130.22|5130.22|5130.96|5130.96|5129.64|5129.64|0
1629207460000|2021-08-17 13:37:40|5130.51|5130.51|5130.43|5130.43|5130.51|5130.51|5130.22|5130.22|0
1629207470000|2021-08-17 13:37:50|5131.44|5131.44|5130.2|5130.2|5131.87|5131.87|5130.13|5130.13|0
1629207480000|2021-08-17 13:38:00|5129.53|5129.53|5126.46|5126.46|5129.53|5129.53|5126.46|5126.46|0
1629207490000|2021-08-17 13:38:10|5126.48|5126.48|5125.69|5125.69|5127.06|5127.06|5125.69|5125.69|0
1629207500000|2021-08-17 13:38:20|5125.9|5125.9|5127.94|5127.94|5127.94|5127.94|5125.9|5125.9|0
1629207510000|2021-08-17 13:38:30|5128.18|5128.18|5129.88|5129.88|5129.88|5129.88|5128.18|5128.18|0
1629207520000|2021-08-17 13:38:40|5129.9|5129.9|5131.98|5131.98|5131.98|5131.98|5129.9|5129.9|0
1629207530000|2021-08-17 13:38:50|5132|5132|5133.81|5133.81|5133.81|5133.81|5132|5132|0
1629207540000|2021-08-17 13:39:00|5134.03|5134.03|5135.19|5135.19|5135.91|5135.91|5134.03|5134.03|0
1629207550000|2021-08-17 13:39:10|5136.82|5136.82|5135.84|5135.84|5136.82|5136.82|5135.77|5135.77|0
1629207560000|2021-08-17 13:39:20|5136.13|5136.13|5136.13|5136.13|5136.13|5136.13|5136.13|5136.13|0
1629207570000|2021-08-17 13:39:30|5136.71|5136.71|5136.49|5136.49|5136.71|5136.71|5136.49|5136.49|0
1629207580000|2021-08-17 13:39:40|5136.5|5136.5|5138.71|5138.71|5138.71|5138.71|5136.27|5136.27|0
1629207590000|2021-08-17 13:39:50|5139|5139|5139|5139|5139|5139|5138.71|5138.71|0
1629207600000|2021-08-17 13:40:00|5139.02|5139.02|5145|5145|5145|5145|5139.02|5139.02|0
1629207610000|2021-08-17 13:40:10|5145.72|5145.72|5145.12|5145.12|5146.63|5146.63|5145.12|5145.12|0
1629207620000|2021-08-17 13:40:20|5145.41|5145.41|5142.94|5142.94|5145.99|5145.99|5142.94|5142.94|0
1629207630000|2021-08-17 13:40:30|5142.7|5142.7|5139.95|5139.95|5142.7|5142.7|5139.95|5139.95|0
1629207640000|2021-08-17 13:40:40|5139.94|5139.94|5138.91|5138.91|5139.94|5139.94|5138.91|5138.91|0
1629207650000|2021-08-17 13:40:50|5139.34|5139.34|5140.63|5140.63|5141.06|5141.06|5139.34|5139.34|0
1629207660000|2021-08-17 13:41:00|5139.76|5139.76|5137.21|5137.21|5140.05|5140.05|5137.21|5137.21|0
1629207670000|2021-08-17 13:41:10|5137.29|5137.29|5137.45|5137.45|5138.53|5138.53|5137.24|5137.24|0
1629207680000|2021-08-17 13:41:20|5137.74|5137.74|5137.26|5137.26|5138.93|5138.93|5136.97|5136.97|0
1629207690000|2021-08-17 13:41:30|5136.97|5136.97|5136.18|5136.18|5136.97|5136.97|5136.18|5136.18|0
1629207700000|2021-08-17 13:41:40|5136.63|5136.63|5137.4|5137.4|5137.45|5137.45|5136.63|5136.63|0
1629207710000|2021-08-17 13:41:50|5137.18|5137.18|5135.46|5135.46|5137.18|5137.18|5135.46|5135.46|0
1629207720000|2021-08-17 13:42:00|5134.59|5134.59|5135.12|5135.12|5135.12|5135.12|5134.5|5134.5|0
1629207730000|2021-08-17 13:42:10|5135.4|5135.4|5135.81|5135.81|5135.84|5135.84|5135.4|5135.4|0
1629207740000|2021-08-17 13:42:20|5136.1|5136.1|5135.34|5135.34|5136.1|5136.1|5133.04|5133.04|0
1629207750000|2021-08-17 13:42:30|5135.1|5135.1|5134.38|5134.38|5135.1|5135.1|5134.38|5134.38|0
1629207760000|2021-08-17 13:42:40|5134.14|5134.14|5133.88|5133.88|5134.14|5134.14|5133.01|5133.01|0
1629207770000|2021-08-17 13:42:50|5134.35|5134.35|5134.35|5134.35|5134.64|5134.64|5134.07|5134.07|0
1629207780000|2021-08-17 13:43:00|5135.69|5135.69|5135.32|5135.32|5135.69|5135.69|5134.74|5134.74|0
1629207790000|2021-08-17 13:43:10|5135.08|5135.08|5138.25|5138.25|5138.25|5138.25|5135.08|5135.08|0
1629207800000|2021-08-17 13:43:20|5138.24|5138.24|5138.84|5138.84|5139.85|5139.85|5138.24|5138.24|0
1629207810000|2021-08-17 13:43:30|5138.63|5138.63|5139.97|5139.97|5139.97|5139.97|5138.63|5138.63|0
1629207820000|2021-08-17 13:43:40|5139.96|5139.96|5140.09|5140.09|5141.61|5141.61|5139.96|5139.96|0
1629207830000|2021-08-17 13:43:50|5139.45|5139.45|5138.87|5138.87|5139.45|5139.45|5138.73|5138.73|0
1629207840000|2021-08-17 13:44:00|5138.58|5138.58|5140.14|5140.14|5140.14|5140.14|5138.13|5138.13|0
1629207850000|2021-08-17 13:44:10|5139.66|5139.66|5140.71|5140.71|5140.71|5140.71|5139.66|5139.66|0
1629207860000|2021-08-17 13:44:20|5141.79|5141.79|5143.13|5143.13|5143.13|5143.13|5141.79|5141.79|0
1629207870000|2021-08-17 13:44:30|5143.42|5143.42|5143.84|5143.84|5143.84|5143.84|5143.42|5143.42|0
1629207880000|2021-08-17 13:44:40|5145.18|5145.18|5146.33|5146.33|5146.33|5146.33|5145.18|5145.18|0
1629207890000|2021-08-17 13:44:50|5146.04|5146.04|5143.47|5143.47|5146.04|5146.04|5143.47|5143.47|0
1629207900000|2021-08-17 13:45:00|5143.68|5143.68|5144.8|5144.8|5145.65|5145.65|5143.68|5143.68|0
1629207910000|2021-08-17 13:45:10|5144.51|5144.51|5143.53|5143.53|5144.53|5144.53|5142.51|5142.51|0
1629207920000|2021-08-17 13:45:20|5143.24|5143.24|5143.23|5143.23|5143.24|5143.24|5142.08|5142.08|0
1629207930000|2021-08-17 13:45:30|5143.66|5143.66|5146.2|5146.2|5146.2|5146.2|5143.66|5143.66|0
1629207940000|2021-08-17 13:45:40|5147.21|5147.21|5147.86|5147.86|5148.43|5148.43|5147.21|5147.21|0
1629207950000|2021-08-17 13:45:50|5147.57|5147.57|5146.61|5146.61|5147.57|5147.57|5146.61|5146.61|0
1629207960000|2021-08-17 13:46:00|5146.63|5146.63|5144.31|5144.31|5146.92|5146.92|5144.31|5144.31|0
1629207970000|2021-08-17 13:46:10|5143.23|5143.23|5141.52|5141.52|5143.23|5143.23|5141.52|5141.52|0
1629207980000|2021-08-17 13:46:20|5140.33|5140.33|5141.5|5141.5|5141.5|5141.5|5139.75|5139.75|0
1629207990000|2021-08-17 13:46:30|5142.08|5142.08|5141.58|5141.58|5142.08|5142.08|5141.36|5141.36|0
1629208010000|2021-08-17 13:46:50|5140.86|5140.86|5141.15|5141.15|5141.15|5141.15|5140.86|5140.86|0
1629208020000|2021-08-17 13:47:00|5141.44|5141.44|5138.05|5138.05|5141.44|5141.44|5138.05|5138.05|0
1629208030000|2021-08-17 13:47:10|5137.47|5137.47|5135.69|5135.69|5137.47|5137.47|5134.64|5134.64|0
1629208040000|2021-08-17 13:47:20|5135.4|5135.4|5135.4|5135.4|5135.83|5135.83|5134.82|5134.82|0
1629208050000|2021-08-17 13:47:30|5135.11|5135.11|5137.01|5137.01|5137.3|5137.3|5135.11|5135.11|0
1629208060000|2021-08-17 13:47:40|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|0
1629208070000|2021-08-17 13:47:50|5137.08|5137.08|5136.07|5136.07|5137.08|5137.08|5136.07|5136.07|0
1629208080000|2021-08-17 13:48:00|5135.78|5135.78|5134.42|5134.42|5136.07|5136.07|5134.42|5134.42|0
1629208090000|2021-08-17 13:48:10|5134.13|5134.13|5133.37|5133.37|5134.42|5134.42|5133.37|5133.37|0
1629208100000|2021-08-17 13:48:20|5133.08|5133.08|5133.69|5133.69|5133.69|5133.69|5132.65|5132.65|0
1629208110000|2021-08-17 13:48:30|5133.91|5133.91|5134.42|5134.42|5134.5|5134.5|5133.91|5133.91|0
1629208120000|2021-08-17 13:48:40|5134.66|5134.66|5134.72|5134.72|5135.67|5135.67|5134.66|5134.66|0
1629208130000|2021-08-17 13:48:50|5134.5|5134.5|5134.31|5134.31|5134.5|5134.5|5134.31|5134.31|0
1629208140000|2021-08-17 13:49:00|5134.29|5134.29|5134.26|5134.26|5134.29|5134.29|5133.54|5133.54|0
1629208150000|2021-08-17 13:49:10|5134.98|5134.98|5134.39|5134.39|5135.26|5135.26|5134.33|5134.33|0
1629208160000|2021-08-17 13:49:20|5133.86|5133.86|5133.12|5133.12|5133.86|5133.86|5132.93|5132.93|0
1629208180000|2021-08-17 13:49:40|5132.91|5132.91|5134.25|5134.25|5134.25|5134.25|5132.91|5132.91|0
1629208190000|2021-08-17 13:49:50|5134.04|5134.04|5134.25|5134.25|5134.25|5134.25|5132.89|5132.89|0
1629208200000|2021-08-17 13:50:00|5133.61|5133.61|5132.56|5132.56|5133.61|5133.61|5132.38|5132.38|0
1629208210000|2021-08-17 13:50:10|5132.13|5132.13|5130.55|5130.55|5132.13|5132.13|5130.55|5130.55|0
1629208220000|2021-08-17 13:50:20|5130.84|5130.84|5130.3|5130.3|5130.84|5130.84|5129.83|5129.83|0
1629208230000|2021-08-17 13:50:30|5130.01|5130.01|5129.86|5129.86|5130.01|5130.01|5129.05|5129.05|0
1629208240000|2021-08-17 13:50:40|5130.51|5130.51|5131.78|5131.78|5132.78|5132.78|5130.51|5130.51|0
1629208250000|2021-08-17 13:50:50|5131.77|5131.77|5128.4|5128.4|5131.77|5131.77|5128.4|5128.4|0
1629208260000|2021-08-17 13:51:00|5127.53|5127.53|5127.79|5127.79|5128.3|5128.3|5127.49|5127.49|0
1629208270000|2021-08-17 13:51:10|5128.08|5128.08|5126.81|5126.81|5128.08|5128.08|5126.52|5126.52|0
1629208280000|2021-08-17 13:51:20|5126.52|5126.52|5127.46|5127.46|5127.46|5127.46|5126.24|5126.24|0
1629208290000|2021-08-17 13:51:30|5128.18|5128.18|5127.12|5127.12|5128.19|5128.19|5127.12|5127.12|0
1629208300000|2021-08-17 13:51:40|5126.47|5126.47|5125.72|5125.72|5126.47|5126.47|5125.43|5125.43|0
1629208310000|2021-08-17 13:51:50|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|0
1629208320000|2021-08-17 13:52:00|5125.7|5125.7|5129.18|5129.18|5129.18|5129.18|5125.7|5125.7|0
1629208330000|2021-08-17 13:52:10|5129.39|5129.39|5128.6|5128.6|5129.39|5129.39|5128.6|5128.6|0
1629208340000|2021-08-17 13:52:20|5127.19|5127.19|5128.39|5128.39|5128.39|5128.39|5126.37|5126.37|0
1629208350000|2021-08-17 13:52:30|5128.89|5128.89|5129.18|5129.18|5129.47|5129.47|5128.89|5128.89|0
1629208360000|2021-08-17 13:52:40|5128.7|5128.7|5128.41|5128.41|5128.7|5128.7|5128.12|5128.12|0
1629208370000|2021-08-17 13:52:50|5128.39|5128.39|5129.13|5129.13|5129.16|5129.16|5128.39|5128.39|0
1629208380000|2021-08-17 13:53:00|5129.56|5129.56|5132.07|5132.07|5133.14|5133.14|5129.56|5129.56|0
1629208390000|2021-08-17 13:53:10|5131.78|5131.78|5127.83|5127.83|5131.78|5131.78|5127.83|5127.83|0
1629208400000|2021-08-17 13:53:20|5128.41|5128.41|5128.25|5128.25|5129.36|5129.36|5128.25|5128.25|0
1629208410000|2021-08-17 13:53:30|5128.23|5128.23|5126.6|5126.6|5128.52|5128.52|5126.6|5126.6|0
1629208420000|2021-08-17 13:53:40|5126.31|5126.31|5126.56|5126.56|5126.85|5126.85|5126.27|5126.27|0
1629208430000|2021-08-17 13:53:50|5126.79|5126.79|5125.33|5125.33|5126.79|5126.79|5125.02|5125.02|0
1629208440000|2021-08-17 13:54:00|5126.39|5126.39|5127.05|5127.05|5128.01|5128.01|5126.39|5126.39|0
1629208450000|2021-08-17 13:54:10|5127.34|5127.34|5128.82|5128.82|5128.82|5128.82|5127.34|5127.34|0
1629208460000|2021-08-17 13:54:20|5130.01|5130.01|5128.14|5128.14|5130.59|5130.59|5128.14|5128.14|0
1629208470000|2021-08-17 13:54:30|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|0
1629208480000|2021-08-17 13:54:40|5127.96|5127.96|5128.72|5128.72|5128.75|5128.75|5127.96|5127.96|0
1629208490000|2021-08-17 13:54:50|5128.21|5128.21|5126.12|5126.12|5128.21|5128.21|5126.12|5126.12|0
1629208500000|2021-08-17 13:55:00|5126.41|5126.41|5125.18|5125.18|5126.43|5126.43|5125.18|5125.18|0
1629208510000|2021-08-17 13:55:10|5124.94|5124.94|5124.94|5124.94|5125.23|5125.23|5124.94|5124.94|0
1629208520000|2021-08-17 13:55:20|5125.16|5125.16|5124.15|5124.15|5125.74|5125.74|5124.15|5124.15|0
1629208530000|2021-08-17 13:55:30|5125.21|5125.21|5125.5|5125.5|5125.5|5125.5|5125.21|5125.21|0
1629208540000|2021-08-17 13:55:40|5125.79|5125.79|5127.25|5127.25|5127.25|5127.25|5125.79|5125.79|0
1629208550000|2021-08-17 13:55:50|5128.85|5128.85|5131.58|5131.58|5131.58|5131.58|5128.85|5128.85|0
1629208560000|2021-08-17 13:56:00|5131.86|5131.86|5131.41|5131.41|5131.86|5131.86|5130.88|5130.88|0
1629208570000|2021-08-17 13:56:10|5131.12|5131.12|5129.12|5129.12|5131.12|5131.12|5129.12|5129.12|0
1629208580000|2021-08-17 13:56:20|5128.91|5128.91|5129.12|5129.12|5129.41|5129.41|5128.11|5128.11|0
1629208590000|2021-08-17 13:56:30|5128.88|5128.88|5129.1|5129.1|5129.1|5129.1|5128.3|5128.3|0
1629208610000|2021-08-17 13:56:50|5128.81|5128.81|5129.38|5129.38|5129.38|5129.38|5128.81|5128.81|0
1629208620000|2021-08-17 13:57:00|5129.1|5129.1|5128.29|5128.29|5129.1|5129.1|5128.29|5128.29|0
1629208630000|2021-08-17 13:57:10|5128.58|5128.58|5129.87|5129.87|5129.87|5129.87|5128.58|5128.58|0
1629208640000|2021-08-17 13:57:20|5130.3|5130.3|5131.62|5131.62|5131.62|5131.62|5130.3|5130.3|0
1629208650000|2021-08-17 13:57:30|5131.86|5131.86|5130.33|5130.33|5131.86|5131.86|5130.33|5130.33|0
1629208660000|2021-08-17 13:57:40|5130.62|5130.62|5130.44|5130.44|5130.69|5130.69|5130.19|5130.19|0
1629208670000|2021-08-17 13:57:50|5130.68|5130.68|5130.37|5130.37|5131.61|5131.61|5130.37|5130.37|0
1629208680000|2021-08-17 13:58:00|5130.38|5130.38|5130.89|5130.89|5130.89|5130.89|5130.38|5130.38|0
1629208690000|2021-08-17 13:58:10|5131.17|5131.17|5131.17|5131.17|5131.17|5131.17|5131.17|5131.17|0
1629208700000|2021-08-17 13:58:20|5130.89|5130.89|5130.43|5130.43|5131.58|5131.58|5130.43|5130.43|0
1629208710000|2021-08-17 13:58:30|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|5129.66|5129.66|0
1629208720000|2021-08-17 13:58:40|5130.17|5130.17|5129.95|5129.95|5130.17|5130.17|5129.95|5129.95|0
1629208730000|2021-08-17 13:58:50|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1629208740000|2021-08-17 13:59:00|5129.42|5129.42|5129.13|5129.13|5129.42|5129.42|5129.13|5129.13|0
1629208750000|2021-08-17 13:59:10|5128.89|5128.89|5128.08|5128.08|5129.61|5129.61|5128.08|5128.08|0
1629208760000|2021-08-17 13:59:20|5128.37|5128.37|5129.16|5129.16|5129.16|5129.16|5128.37|5128.37|0
1629208770000|2021-08-17 13:59:30|5128.87|5128.87|5129.52|5129.52|5129.52|5129.52|5128.53|5128.53|0
1629208780000|2021-08-17 13:59:40|5129.8|5129.8|5131.07|5131.07|5131.07|5131.07|5129.8|5129.8|0
1629208790000|2021-08-17 13:59:50|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1629208800000|2021-08-17 14:00:00|5131.07|5131.07|5135.27|5135.27|5135.27|5135.27|5131.07|5131.07|0
1629208810000|2021-08-17 14:00:10|5135.31|5135.31|5136.4|5136.4|5137.27|5137.27|5135.31|5135.31|0
1629208820000|2021-08-17 14:00:20|5136.69|5136.69|5138.92|5138.92|5138.92|5138.92|5136.69|5136.69|0
1629208830000|2021-08-17 14:00:30|5139.63|5139.63|5142.09|5142.09|5142.09|5142.09|5139.63|5139.63|0
1629208840000|2021-08-17 14:00:40|5142.57|5142.57|5142.85|5142.85|5142.85|5142.85|5142.57|5142.57|0
1629208850000|2021-08-17 14:00:50|5142.86|5142.86|5143.56|5143.56|5143.56|5143.56|5142.86|5142.86|0
1629208860000|2021-08-17 14:01:00|5143.85|5143.85|5144.07|5144.07|5144.07|5144.07|5142.14|5142.14|0
1629208870000|2021-08-17 14:01:10|5144.36|5144.36|5141.52|5141.52|5144.36|5144.36|5140.8|5140.8|0
1629208880000|2021-08-17 14:01:20|5141.74|5141.74|5144.75|5144.75|5144.75|5144.75|5141.74|5141.74|0
1629208890000|2021-08-17 14:01:30|5145.04|5145.04|5145.49|5145.49|5145.49|5145.49|5144.77|5144.77|0
1629208900000|2021-08-17 14:01:40|5145.73|5145.73|5145.49|5145.49|5146.23|5146.23|5144.74|5144.74|0
1629208910000|2021-08-17 14:01:50|5145.2|5145.2|5145.54|5145.54|5145.54|5145.54|5144|5144|0
1629208920000|2021-08-17 14:02:00|5145.83|5145.83|5145.18|5145.18|5147.29|5147.29|5145.18|5145.18|0
1629208930000|2021-08-17 14:02:10|5144.82|5144.82|5143.35|5143.35|5145.4|5145.4|5142.48|5142.48|0
1629208940000|2021-08-17 14:02:20|5144.29|5144.29|5146.56|5146.56|5146.56|5146.56|5144.29|5144.29|0
1629208950000|2021-08-17 14:02:30|5146.27|5146.27|5148.28|5148.28|5148.28|5148.28|5146.27|5146.27|0
1629208960000|2021-08-17 14:02:40|5148.57|5148.57|5147.7|5147.7|5148.57|5148.57|5147.7|5147.7|0
1629208970000|2021-08-17 14:02:50|5146.84|5146.84|5145.96|5145.96|5146.84|5146.84|5145.67|5145.67|0
1629208980000|2021-08-17 14:03:00|5146.2|5146.2|5144.71|5144.71|5146.2|5146.2|5144.69|5144.69|0
1629208990000|2021-08-17 14:03:10|5144.42|5144.42|5144.17|5144.17|5144.89|5144.89|5144.07|5144.07|0
1629209000000|2021-08-17 14:03:20|5143.16|5143.16|5142.93|5142.93|5143.16|5143.16|5142.29|5142.29|0
1629209010000|2021-08-17 14:03:30|5143.36|5143.36|5144.08|5144.08|5144.08|5144.08|5143.36|5143.36|0
1629209020000|2021-08-17 14:03:40|5143.79|5143.79|5143.77|5143.77|5144.05|5144.05|5143.33|5143.33|0
1629209030000|2021-08-17 14:03:50|5144.05|5144.05|5141.21|5141.21|5144.05|5144.05|5141.21|5141.21|0
1629209040000|2021-08-17 14:04:00|5140.92|5140.92|5141.85|5141.85|5141.85|5141.85|5140.92|5140.92|0
1629209050000|2021-08-17 14:04:10|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|0
1629209060000|2021-08-17 14:04:20|5141.62|5141.62|5142.15|5142.15|5142.15|5142.15|5139.44|5139.44|0
1629209070000|2021-08-17 14:04:30|5142.72|5142.72|5142.89|5142.89|5143.9|5143.9|5142.72|5142.72|0
1629209080000|2021-08-17 14:04:40|5142.67|5142.67|5142.95|5142.95|5142.96|5142.96|5142.67|5142.67|0
1629209090000|2021-08-17 14:04:50|5142.47|5142.47|5140.45|5140.45|5142.47|5142.47|5140.16|5140.16|0
1629209100000|2021-08-17 14:05:00|5140.74|5140.74|5144.02|5144.02|5144.02|5144.02|5140.74|5140.74|0
1629209110000|2021-08-17 14:05:10|5143.44|5143.44|5141.62|5141.62|5143.44|5143.44|5141.41|5141.41|0
1629209120000|2021-08-17 14:05:20|5141.86|5141.86|5144.89|5144.89|5144.89|5144.89|5141.86|5141.86|0
1629209130000|2021-08-17 14:05:30|5145.32|5145.32|5146.88|5146.88|5146.88|5146.88|5145.32|5145.32|0
1629209140000|2021-08-17 14:05:40|5147.17|5147.17|5146.83|5146.83|5147.21|5147.21|5146.55|5146.55|0
1629209150000|2021-08-17 14:05:50|5146.86|5146.86|5147.06|5147.06|5147.6|5147.6|5146.86|5146.86|0
1629209160000|2021-08-17 14:06:00|5147.08|5147.08|5148.69|5148.69|5148.69|5148.69|5147.08|5147.08|0
1629209170000|2021-08-17 14:06:10|5149.19|5149.19|5151.61|5151.61|5151.61|5151.61|5149.18|5149.18|0
1629209180000|2021-08-17 14:06:20|5151.9|5151.9|5154.11|5154.11|5154.11|5154.11|5151.9|5151.9|0
1629209190000|2021-08-17 14:06:30|5153.89|5153.89|5155.38|5155.38|5155.59|5155.59|5153.89|5153.89|0
1629209200000|2021-08-17 14:06:40|5155.67|5155.67|5156.53|5156.53|5156.53|5156.53|5155.67|5155.67|0
1629209210000|2021-08-17 14:06:50|5156.24|5156.24|5153.88|5153.88|5156.53|5156.53|5153.88|5153.88|0
1629209220000|2021-08-17 14:07:00|5153.84|5153.84|5153.37|5153.37|5153.84|5153.84|5153.37|5153.37|0
1629209230000|2021-08-17 14:07:10|5153.45|5153.45|5156.09|5156.09|5156.17|5156.17|5153.45|5153.45|0
1629209240000|2021-08-17 14:07:20|5155.45|5155.45|5154.97|5154.97|5155.45|5155.45|5154.97|5154.97|0
1629209250000|2021-08-17 14:07:30|5154.76|5154.76|5156.14|5156.14|5156.14|5156.14|5154.47|5154.47|0
1629209260000|2021-08-17 14:07:40|5156.62|5156.62|5155.46|5155.46|5156.62|5156.62|5155.46|5155.46|0
1629209270000|2021-08-17 14:07:50|5155.35|5155.35|5153.74|5153.74|5155.35|5155.35|5153.45|5153.45|0
1629209280000|2021-08-17 14:08:00|5153.5|5153.5|5153.49|5153.49|5153.5|5153.5|5152.63|5152.63|0
1629209290000|2021-08-17 14:08:10|5154.16|5154.16|5153.2|5153.2|5154.16|5154.16|5153.12|5153.12|0
1629209300000|2021-08-17 14:08:20|5153.49|5153.49|5154.17|5154.17|5154.41|5154.41|5153.49|5153.49|0
1629209310000|2021-08-17 14:08:30|5154.39|5154.39|5155.34|5155.34|5155.34|5155.34|5154.39|5154.39|0
1629209320000|2021-08-17 14:08:40|5155.3|5155.3|5156.72|5156.72|5156.72|5156.72|5155.3|5155.3|0
1629209330000|2021-08-17 14:08:50|5156.43|5156.43|5156.72|5156.72|5156.72|5156.72|5156.43|5156.43|0
1629209340000|2021-08-17 14:09:00|5157.15|5157.15|5158.58|5158.58|5158.58|5158.58|5157.15|5157.15|0
1629209350000|2021-08-17 14:09:10|5158.6|5158.6|5162.56|5162.56|5162.56|5162.56|5158.6|5158.6|0
1629209360000|2021-08-17 14:09:20|5162.55|5162.55|5161.36|5161.36|5162.55|5162.55|5161.36|5161.36|0
1629209370000|2021-08-17 14:09:30|5160.77|5160.77|5159.35|5159.35|5161.1|5161.1|5159.35|5159.35|0
1629209380000|2021-08-17 14:09:40|5158.66|5158.66|5160.27|5160.27|5160.27|5160.27|5158.37|5158.37|0
1629209390000|2021-08-17 14:09:50|5159.98|5159.98|5158.59|5158.59|5159.98|5159.98|5158.59|5158.59|0
1629209400000|2021-08-17 14:10:00|5159.02|5159.02|5163.49|5163.49|5163.49|5163.49|5159.02|5159.02|0
1629209410000|2021-08-17 14:10:10|5163.2|5163.2|5164.23|5164.23|5164.23|5164.23|5162.94|5162.94|0
1629209420000|2021-08-17 14:10:20|5163.94|5163.94|5162.53|5162.53|5163.94|5163.94|5161.95|5161.95|0
1629209430000|2021-08-17 14:10:30|5162.24|5162.24|5161.2|5161.2|5162.75|5162.75|5161.2|5161.2|0
1629209440000|2021-08-17 14:10:40|5161.68|5161.68|5161.95|5161.95|5161.97|5161.97|5161.68|5161.68|0
1629209450000|2021-08-17 14:10:50|5161.37|5161.37|5161.33|5161.33|5161.61|5161.61|5160.9|5160.9|0
1629209460000|2021-08-17 14:11:00|5161.91|5161.91|5163.14|5163.14|5163.88|5163.88|5161.91|5161.91|0
1629209470000|2021-08-17 14:11:10|5163.43|5163.43|5164.22|5164.22|5164.22|5164.22|5163.4|5163.4|0
1629209480000|2021-08-17 14:11:20|5163.64|5163.64|5163.64|5163.64|5163.93|5163.93|5163.4|5163.4|0
1629209490000|2021-08-17 14:11:30|5163.43|5163.43|5163.43|5163.43|5163.43|5163.43|5163.14|5163.14|0
1629209500000|2021-08-17 14:11:40|5162.95|5162.95|5163.19|5163.19|5163.19|5163.19|5162.66|5162.66|0
1629209510000|2021-08-17 14:11:50|5162.95|5162.95|5162.66|5162.66|5162.95|5162.95|5162.66|5162.66|0
1629209520000|2021-08-17 14:12:00|5163.09|5163.09|5163.96|5163.96|5164.25|5164.25|5163.09|5163.09|0
1629209530000|2021-08-17 14:12:10|5164.44|5164.44|5163.42|5163.42|5164.44|5164.44|5162.33|5162.33|0
1629209540000|2021-08-17 14:12:20|5164.87|5164.87|5164.59|5164.59|5165.38|5165.38|5164.59|5164.59|0
1629209550000|2021-08-17 14:12:30|5165.88|5165.88|5168.37|5168.37|5168.37|5168.37|5165.88|5165.88|0
1629209560000|2021-08-17 14:12:40|5168.41|5168.41|5168.76|5168.76|5168.95|5168.95|5168.41|5168.41|0
1629209570000|2021-08-17 14:12:50|5168.18|5168.18|5166.91|5166.91|5168.18|5168.18|5166.91|5166.91|0
1629209580000|2021-08-17 14:13:00|5166.87|5166.87|5168.22|5168.22|5168.22|5168.22|5166.58|5166.58|0
1629209590000|2021-08-17 14:13:10|5168.44|5168.44|5168.73|5168.73|5168.73|5168.73|5168.44|5168.44|0
1629209600000|2021-08-17 14:13:20|5168.94|5168.94|5169.23|5169.23|5169.52|5169.52|5168.94|5168.94|0
1629209610000|2021-08-17 14:13:30|5170.18|5170.18|5169.22|5169.22|5170.49|5170.49|5169.22|5169.22|0
1629209620000|2021-08-17 14:13:40|5169.46|5169.46|5169.96|5169.96|5169.96|5169.96|5169.46|5169.46|0
1629209630000|2021-08-17 14:13:50|5170.18|5170.18|5170.41|5170.41|5171.69|5171.69|5170.18|5170.18|0
1629209640000|2021-08-17 14:14:00|5170.7|5170.7|5171.53|5171.53|5171.58|5171.58|5170.7|5170.7|0
1629209650000|2021-08-17 14:14:10|5171.75|5171.75|5174.03|5174.03|5174.03|5174.03|5171.73|5171.73|0
1629209660000|2021-08-17 14:14:20|5173.6|5173.6|5173.83|5173.83|5173.83|5173.83|5173.59|5173.59|0
1629209670000|2021-08-17 14:14:30|5174.26|5174.26|5175|5175|5175|5175|5174.26|5174.26|0
1629209680000|2021-08-17 14:14:40|5174.76|5174.76|5175.06|5175.06|5175.49|5175.49|5174.75|5174.75|0
1629209690000|2021-08-17 14:14:50|5176.16|5176.16|5174.13|5174.13|5176.16|5176.16|5174.13|5174.13|0
1629209700000|2021-08-17 14:15:00|5175|5175|5173.84|5173.84|5175|5175|5173.84|5173.84|0
1629209710000|2021-08-17 14:15:10|5173.86|5173.86|5172.65|5172.65|5173.86|5173.86|5172.65|5172.65|0
1629209720000|2021-08-17 14:15:20|5172.87|5172.87|5172.88|5172.88|5173.11|5173.11|5172.87|5172.87|0
1629209730000|2021-08-17 14:15:30|5173.16|5173.16|5172.08|5172.08|5173.16|5173.16|5172.08|5172.08|0
1629209740000|2021-08-17 14:15:40|5171.8|5171.8|5173.38|5173.38|5173.38|5173.38|5171.8|5171.8|0
1629209750000|2021-08-17 14:15:50|5174.53|5174.53|5174.41|5174.41|5174.56|5174.56|5174.34|5174.34|0
1629209760000|2021-08-17 14:16:00|5173.74|5173.74|5172.04|5172.04|5173.74|5173.74|5171.75|5171.75|0
1629209770000|2021-08-17 14:16:10|5171.75|5171.75|5172.29|5172.29|5172.29|5172.29|5171.74|5171.74|0
1629209780000|2021-08-17 14:16:20|5172|5172|5169.7|5169.7|5172|5172|5169.7|5169.7|0
1629209790000|2021-08-17 14:16:30|5169.99|5169.99|5169.99|5169.99|5170.42|5170.42|5169.99|5169.99|0
1629209800000|2021-08-17 14:16:40|5170.23|5170.23|5171.69|5171.69|5171.69|5171.69|5170.23|5170.23|0
1629209810000|2021-08-17 14:16:50|5170.95|5170.95|5170.94|5170.94|5170.95|5170.95|5170.94|5170.94|0
1629209820000|2021-08-17 14:17:00|5171.44|5171.44|5171.02|5171.02|5171.74|5171.74|5171.02|5171.02|0
1629209830000|2021-08-17 14:17:10|5171|5171|5172.22|5172.22|5172.22|5172.22|5171|5171|0
1629209840000|2021-08-17 14:17:20|5172.51|5172.51|5171.87|5171.87|5172.51|5172.51|5171.87|5171.87|0
1629209850000|2021-08-17 14:17:30|5171.29|5171.29|5171.79|5171.79|5171.79|5171.79|5170.78|5170.78|0
1629209860000|2021-08-17 14:17:40|5172.08|5172.08|5172.27|5172.27|5172.99|5172.99|5172.08|5172.08|0
1629209870000|2021-08-17 14:17:50|5171.98|5171.98|5170.31|5170.31|5171.98|5171.98|5170.31|5170.31|0
1629209880000|2021-08-17 14:18:00|5169.73|5169.73|5169.37|5169.37|5169.73|5169.73|5169.08|5169.08|0
1629209890000|2021-08-17 14:18:10|5169.66|5169.66|5170.02|5170.02|5170.02|5170.02|5169.37|5169.37|0
1629209900000|2021-08-17 14:18:20|5169.78|5169.78|5169.73|5169.73|5169.78|5169.78|5169.44|5169.44|0
1629209910000|2021-08-17 14:18:30|5170.02|5170.02|5171.17|5171.17|5171.17|5171.17|5170.02|5170.02|0
1629209920000|2021-08-17 14:18:40|5170.88|5170.88|5171.83|5171.83|5171.83|5171.83|5170.88|5170.88|0
1629209930000|2021-08-17 14:18:50|5171.54|5171.54|5170.9|5170.9|5171.54|5171.54|5170.9|5170.9|0
1629209940000|2021-08-17 14:19:00|5170.88|5170.88|5171.1|5171.1|5171.1|5171.1|5170.87|5170.87|0
1629209950000|2021-08-17 14:19:10|5171.38|5171.38|5171.38|5171.38|5171.38|5171.38|5171.17|5171.17|0
1629209960000|2021-08-17 14:19:20|5172.39|5172.39|5174.16|5174.16|5175.05|5175.05|5172.39|5172.39|0
1629209970000|2021-08-17 14:19:30|5174.81|5174.81|5174.85|5174.85|5174.85|5174.85|5174.81|5174.81|0
1629209980000|2021-08-17 14:19:40|5175.33|5175.33|5173.04|5173.04|5175.33|5175.33|5173.04|5173.04|0
1629209990000|2021-08-17 14:19:50|5172.57|5172.57|5173.79|5173.79|5173.79|5173.79|5172.57|5172.57|0
1629210000000|2021-08-17 14:20:00|5173.5|5173.5|5173.6|5173.6|5174.1|5174.1|5173.5|5173.5|0
1629210010000|2021-08-17 14:20:10|5173.89|5173.89|5177.18|5177.18|5177.9|5177.9|5173.89|5173.89|0
1629210020000|2021-08-17 14:20:20|5177.21|5177.21|5177.85|5177.85|5177.85|5177.85|5177.21|5177.21|0
1629210030000|2021-08-17 14:20:30|5178.09|5178.09|5177.56|5177.56|5178.09|5178.09|5177.27|5177.27|0
1629210040000|2021-08-17 14:20:40|5177.27|5177.27|5176.31|5176.31|5177.27|5177.27|5176.07|5176.07|0
1629210050000|2021-08-17 14:20:50|5176.89|5176.89|5178.43|5178.43|5178.43|5178.43|5176.89|5176.89|0
1629210060000|2021-08-17 14:21:00|5179.29|5179.29|5180.51|5180.51|5180.51|5180.51|5179.29|5179.29|0
1629210070000|2021-08-17 14:21:10|5180.8|5180.8|5181.38|5181.38|5181.38|5181.38|5180.8|5180.8|0
1629210080000|2021-08-17 14:21:20|5181.09|5181.09|5181|5181|5181.09|5181.09|5180.8|5180.8|0
1629210090000|2021-08-17 14:21:30|5180.99|5180.99|5180.7|5180.7|5181.23|5181.23|5180.7|5180.7|0
1629210100000|2021-08-17 14:21:40|5180.49|5180.49|5179.42|5179.42|5180.49|5180.49|5179.42|5179.42|0
1629210110000|2021-08-17 14:21:50|5179.63|5179.63|5179.71|5179.71|5179.92|5179.92|5179.63|5179.63|0
1629210120000|2021-08-17 14:22:00|5179.49|5179.49|5179.24|5179.24|5179.53|5179.53|5178.95|5178.95|0
1629210130000|2021-08-17 14:22:10|5179.67|5179.67|5180.48|5180.48|5180.48|5180.48|5179.67|5179.67|0
1629210140000|2021-08-17 14:22:20|5181.13|5181.13|5181.25|5181.25|5181.43|5181.43|5181.13|5181.13|0
1629210150000|2021-08-17 14:22:30|5181.03|5181.03|5181.25|5181.25|5181.25|5181.25|5181.03|5181.03|0
1629210160000|2021-08-17 14:22:40|5181.54|5181.54|5183.06|5183.06|5183.07|5183.07|5181.54|5181.54|0
1629210170000|2021-08-17 14:22:50|5182.77|5182.77|5183.95|5183.95|5184.16|5184.16|5182.77|5182.77|0
1629210180000|2021-08-17 14:23:00|5183.06|5183.06|5182.77|5182.77|5183.06|5183.06|5182.48|5182.48|0
1629210190000|2021-08-17 14:23:10|5182.48|5182.48|5181.56|5181.56|5182.48|5182.48|5181.14|5181.14|0
1629210200000|2021-08-17 14:23:20|5181.27|5181.27|5181.99|5181.99|5181.99|5181.99|5181.27|5181.27|0
1629210210000|2021-08-17 14:23:30|5182.57|5182.57|5184.99|5184.99|5184.99|5184.99|5182.57|5182.57|0
1629210220000|2021-08-17 14:23:40|5185.28|5185.28|5185.75|5185.75|5186.55|5186.55|5185.28|5185.28|0
1629210230000|2021-08-17 14:23:50|5185.47|5185.47|5183.67|5183.67|5185.47|5185.47|5183.67|5183.67|0
1629210240000|2021-08-17 14:24:00|5183.65|5183.65|5181.97|5181.97|5183.65|5183.65|5181.97|5181.97|0
1629210250000|2021-08-17 14:24:10|5181.68|5181.68|5181.89|5181.89|5181.89|5181.89|5181.39|5181.39|0
1629210270000|2021-08-17 14:24:30|5182.18|5182.18|5180.91|5180.91|5182.18|5182.18|5180.91|5180.91|0
1629210280000|2021-08-17 14:24:40|5180.69|5180.69|5180.96|5180.96|5180.96|5180.96|5180.68|5180.68|0
1629210300000|2021-08-17 14:25:00|5180.19|5180.19|5181.05|5181.05|5181.05|5181.05|5179.22|5179.22|0
1629210310000|2021-08-17 14:25:10|5180.76|5180.76|5179.35|5179.35|5180.76|5180.76|5179.35|5179.35|0
1629210320000|2021-08-17 14:25:20|5179.63|5179.63|5179.78|5179.78|5180.28|5180.28|5179.63|5179.63|0
1629210340000|2021-08-17 14:25:40|5179.56|5179.56|5179.08|5179.08|5179.56|5179.56|5178.79|5178.79|0
1629210350000|2021-08-17 14:25:50|5179.09|5179.09|5179.59|5179.59|5179.88|5179.88|5179.09|5179.09|0
1629210360000|2021-08-17 14:26:00|5179.3|5179.3|5179.59|5179.59|5179.59|5179.59|5179.3|5179.3|0
1629210370000|2021-08-17 14:26:10|5179.88|5179.88|5179.14|5179.14|5179.88|5179.88|5179.14|5179.14|0
1629210380000|2021-08-17 14:26:20|5178.66|5178.66|5178.39|5178.39|5178.68|5178.68|5178.39|5178.39|0
1629210390000|2021-08-17 14:26:30|5178.15|5178.15|5176.76|5176.76|5178.15|5178.15|5176.48|5176.48|0
1629210400000|2021-08-17 14:26:40|5177.34|5177.34|5177.2|5177.2|5177.34|5177.34|5176.76|5176.76|0
1629210410000|2021-08-17 14:26:50|5177.77|5177.77|5178.97|5178.97|5178.97|5178.97|5177.77|5177.77|0
1629210420000|2021-08-17 14:27:00|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|0
1629210430000|2021-08-17 14:27:10|5179.04|5179.04|5179.81|5179.81|5179.81|5179.81|5179.04|5179.04|0
1629210440000|2021-08-17 14:27:20|5179.26|5179.26|5181.35|5181.35|5181.35|5181.35|5179.26|5179.26|0
1629210450000|2021-08-17 14:27:30|5181.83|5181.83|5179.29|5179.29|5181.83|5181.83|5179.29|5179.29|0
1629210460000|2021-08-17 14:27:40|5179|5179|5179.56|5179.56|5179.57|5179.57|5179|5179|0
1629210470000|2021-08-17 14:27:50|5179.85|5179.85|5180.28|5180.28|5180.28|5180.28|5179.85|5179.85|0
1629210480000|2021-08-17 14:28:00|5180.57|5180.57|5180.28|5180.28|5180.57|5180.57|5180.28|5180.28|0
1629210490000|2021-08-17 14:28:10|5180.49|5180.49|5179.54|5179.54|5180.53|5180.53|5179.54|5179.54|0
1629210500000|2021-08-17 14:28:20|5180.01|5180.01|5181.31|5181.31|5181.31|5181.31|5180.01|5180.01|0
1629210510000|2021-08-17 14:28:30|5181.6|5181.6|5181.55|5181.55|5181.6|5181.6|5181.31|5181.31|0
1629210520000|2021-08-17 14:28:40|5181.59|5181.59|5181.37|5181.37|5181.59|5181.59|5181.37|5181.37|0
1629210530000|2021-08-17 14:28:50|5181.59|5181.59|5182.57|5182.57|5182.57|5182.57|5181.25|5181.25|0
1629210540000|2021-08-17 14:29:00|5182.86|5182.86|5181.99|5181.99|5182.86|5182.86|5181.99|5181.99|0
1629210550000|2021-08-17 14:29:10|5180.84|5180.84|5179.53|5179.53|5180.84|5180.84|5179.53|5179.53|0
1629210560000|2021-08-17 14:29:20|5179.82|5179.82|5180.75|5180.75|5181.04|5181.04|5179.82|5179.82|0
1629210570000|2021-08-17 14:29:30|5180.18|5180.18|5178.01|5178.01|5180.18|5180.18|5178.01|5178.01|0
1629210580000|2021-08-17 14:29:40|5178.22|5178.22|5177.69|5177.69|5178.51|5178.51|5177.69|5177.69|0
1629210590000|2021-08-17 14:29:50|5177.72|5177.72|5176.62|5176.62|5177.97|5177.97|5176.34|5176.34|0
1629210600000|2021-08-17 14:30:00|5176.41|5176.41|5176.7|5176.7|5177.97|5177.97|5176.41|5176.41|0
1629210610000|2021-08-17 14:30:10|5176.46|5176.46|5176.45|5176.45|5177.28|5177.28|5176.45|5176.45|0
1629210620000|2021-08-17 14:30:20|5177.03|5177.03|5178.99|5178.99|5178.99|5178.99|5177.03|5177.03|0
1629210640000|2021-08-17 14:30:40|5178.7|5178.7|5178.77|5178.77|5178.77|5178.77|5178.2|5178.2|0
1629210650000|2021-08-17 14:30:50|5178.3|5178.3|5175.73|5175.73|5178.3|5178.3|5175.73|5175.73|0
1629210660000|2021-08-17 14:31:00|5175.72|5175.72|5172.45|5172.45|5175.72|5175.72|5172.16|5172.16|0
1629210670000|2021-08-17 14:31:10|5172.02|5172.02|5172.05|5172.05|5172.26|5172.26|5171.07|5171.07|0
1629210680000|2021-08-17 14:31:20|5171.33|5171.33|5171.33|5171.33|5171.33|5171.33|5171.33|5171.33|0
1629210690000|2021-08-17 14:31:30|5171.04|5171.04|5171.04|5171.04|5171.04|5171.04|5171.04|5171.04|0
1629210700000|2021-08-17 14:31:40|5171.33|5171.33|5170.33|5170.33|5171.33|5171.33|5170.33|5170.33|0
1629210710000|2021-08-17 14:31:50|5170.54|5170.54|5171.31|5171.31|5171.31|5171.31|5170.54|5170.54|0
1629210720000|2021-08-17 14:32:00|5171.76|5171.76|5171.81|5171.81|5172|5172|5171.23|5171.23|0
1629210730000|2021-08-17 14:32:10|5171.83|5171.83|5171.83|5171.83|5171.83|5171.83|5171.83|5171.83|0
1629210740000|2021-08-17 14:32:20|5171.54|5171.54|5172.26|5172.26|5172.26|5172.26|5171.25|5171.25|0
1629210750000|2021-08-17 14:32:30|5172.91|5172.91|5173.2|5173.2|5173.2|5173.2|5172.91|5172.91|0
1629210760000|2021-08-17 14:32:40|5172.98|5172.98|5171.47|5171.47|5172.98|5172.98|5171.47|5171.47|0
1629210770000|2021-08-17 14:32:50|5172.05|5172.05|5169.2|5169.2|5172.05|5172.05|5168.93|5168.93|0
1629210780000|2021-08-17 14:33:00|5169.18|5169.18|5168.24|5168.24|5169.18|5169.18|5167.79|5167.79|0
1629210790000|2021-08-17 14:33:10|5168.82|5168.82|5169.72|5169.72|5169.72|5169.72|5168.82|5168.82|0
1629210800000|2021-08-17 14:33:20|5170.17|5170.17|5171.22|5171.22|5171.22|5171.22|5170.17|5170.17|0
1629210810000|2021-08-17 14:33:30|5171.44|5171.44|5171.06|5171.06|5171.73|5171.73|5171.06|5171.06|0
1629210820000|2021-08-17 14:33:40|5170.77|5170.77|5169.98|5169.98|5170.77|5170.77|5169.74|5169.74|0
1629210830000|2021-08-17 14:33:50|5169.69|5169.69|5168.89|5168.89|5169.69|5169.69|5168.89|5168.89|0
1629210840000|2021-08-17 14:34:00|5168.91|5168.91|5168.72|5168.72|5168.91|5168.91|5168.43|5168.43|0
1629210850000|2021-08-17 14:34:10|5169.15|5169.15|5169.92|5169.92|5170.21|5170.21|5169.15|5169.15|0
1629210860000|2021-08-17 14:34:20|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|0
1629210870000|2021-08-17 14:34:30|5168.94|5168.94|5168.94|5168.94|5168.94|5168.94|5168.94|5168.94|0
1629210880000|2021-08-17 14:34:40|5169.15|5169.15|5170.43|5170.43|5170.43|5170.43|5169.15|5169.15|0
1629210890000|2021-08-17 14:34:50|5170.9|5170.9|5172.08|5172.08|5172.29|5172.29|5170.9|5170.9|0
1629210900000|2021-08-17 14:35:00|5170.43|5170.43|5170.43|5170.43|5170.43|5170.43|5169.59|5169.59|0
1629210910000|2021-08-17 14:35:10|5170.64|5170.64|5171.51|5171.51|5171.51|5171.51|5170.64|5170.64|0
1629210920000|2021-08-17 14:35:20|5171.52|5171.52|5175.47|5175.47|5175.47|5175.47|5171.52|5171.52|0
1629210930000|2021-08-17 14:35:30|5175.76|5175.76|5174.53|5174.53|5175.76|5175.76|5174.53|5174.53|0
1629210940000|2021-08-17 14:35:40|5174.54|5174.54|5175.24|5175.24|5175.71|5175.71|5173.78|5173.78|0
1629210950000|2021-08-17 14:35:50|5174.52|5174.52|5176.08|5176.08|5176.08|5176.08|5174.52|5174.52|0
1629210960000|2021-08-17 14:36:00|5176.09|5176.09|5176.78|5176.78|5177.19|5177.19|5176.09|5176.09|0
1629210970000|2021-08-17 14:36:10|5177.02|5177.02|5177.25|5177.25|5177.25|5177.25|5177.02|5177.02|0
1629210980000|2021-08-17 14:36:20|5177.26|5177.26|5177.31|5177.31|5178.37|5178.37|5177.26|5177.26|0
1629210990000|2021-08-17 14:36:30|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|0
1629211000000|2021-08-17 14:36:40|5177.84|5177.84|5178.64|5178.64|5178.64|5178.64|5177.6|5177.6|0
1629211010000|2021-08-17 14:36:50|5178.87|5178.87|5178.82|5178.82|5180|5180|5178.82|5178.82|0
1629211020000|2021-08-17 14:37:00|5179.11|5179.11|5178.9|5178.9|5179.11|5179.11|5178.61|5178.61|0
1629211030000|2021-08-17 14:37:10|5179.76|5179.76|5179.19|5179.19|5179.76|5179.76|5179.19|5179.19|0
1629211040000|2021-08-17 14:37:20|5178.47|5178.47|5177.73|5177.73|5178.47|5178.47|5176.86|5176.86|0
1629211050000|2021-08-17 14:37:30|5179.67|5179.67|5179.15|5179.15|5179.96|5179.96|5179.15|5179.15|0
1629211060000|2021-08-17 14:37:40|5178.91|5178.91|5178.44|5178.44|5178.91|5178.91|5178.44|5178.44|0
1629211070000|2021-08-17 14:37:50|5178.65|5178.65|5177.33|5177.33|5178.65|5178.65|5177.33|5177.33|0
1629211080000|2021-08-17 14:38:00|5177.04|5177.04|5175.57|5175.57|5177.04|5177.04|5174.88|5174.88|0
1629211090000|2021-08-17 14:38:10|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|0
1629211100000|2021-08-17 14:38:20|5176.33|5176.33|5176.57|5176.57|5176.57|5176.57|5176.33|5176.33|0
1629211110000|2021-08-17 14:38:30|5176.86|5176.86|5177.77|5177.77|5178.33|5178.33|5176.86|5176.86|0
1629211120000|2021-08-17 14:38:40|5178.06|5178.06|5178.35|5178.35|5178.35|5178.35|5177.77|5177.77|0
1629211130000|2021-08-17 14:38:50|5178.57|5178.57|5178.59|5178.59|5178.8|5178.8|5178.57|5178.57|0
1629211140000|2021-08-17 14:39:00|5178.35|5178.35|5176.59|5176.59|5178.35|5178.35|5176.31|5176.31|0
1629211150000|2021-08-17 14:39:10|5177.79|5177.79|5176.76|5176.76|5177.79|5177.79|5176.76|5176.76|0
1629211160000|2021-08-17 14:39:20|5177.05|5177.05|5176.83|5176.83|5177.05|5177.05|5176.54|5176.54|0
1629211170000|2021-08-17 14:39:30|5177.26|5177.26|5178.25|5178.25|5179.14|5179.14|5177.26|5177.26|0
1629211180000|2021-08-17 14:39:40|5178.54|5178.54|5178.54|5178.54|5178.54|5178.54|5178.06|5178.06|0
1629211190000|2021-08-17 14:39:50|5178.25|5178.25|5177.77|5177.77|5178.25|5178.25|5177.77|5177.77|0
1629211200000|2021-08-17 14:40:00|5178.06|5178.06|5179.08|5179.08|5179.08|5179.08|5178.06|5178.06|0
1629211210000|2021-08-17 14:40:10|5178.86|5178.86|5177.06|5177.06|5178.86|5178.86|5177.06|5177.06|0
1629211220000|2021-08-17 14:40:20|5177.35|5177.35|5177.42|5177.42|5177.42|5177.42|5177.14|5177.14|0
1629211230000|2021-08-17 14:40:30|5177.66|5177.66|5178.34|5178.34|5178.34|5178.34|5177.65|5177.65|0
1629211240000|2021-08-17 14:40:40|5179.21|5179.21|5179.35|5179.35|5179.64|5179.64|5179.21|5179.21|0
1629211250000|2021-08-17 14:40:50|5179.83|5179.83|5179.83|5179.83|5179.83|5179.83|5179.83|5179.83|0
1629211260000|2021-08-17 14:41:00|5179.59|5179.59|5181.22|5181.22|5181.22|5181.22|5179.59|5179.59|0
1629211270000|2021-08-17 14:41:10|5182.08|5182.08|5183.34|5183.34|5183.34|5183.34|5182.08|5182.08|0
1629211280000|2021-08-17 14:41:20|5183.63|5183.63|5183.85|5183.85|5183.85|5183.85|5183.39|5183.39|0
1629211300000|2021-08-17 14:41:40|5183.83|5183.83|5183.37|5183.37|5183.83|5183.83|5183.37|5183.37|0
1629211310000|2021-08-17 14:41:50|5184.28|5184.28|5184.52|5184.52|5184.52|5184.52|5184.04|5184.04|0
1629211320000|2021-08-17 14:42:00|5185.1|5185.1|5186.55|5186.55|5186.55|5186.55|5185.1|5185.1|0
1629211330000|2021-08-17 14:42:10|5186.76|5186.76|5186.76|5186.76|5186.76|5186.76|5186.76|5186.76|0
1629211340000|2021-08-17 14:42:20|5186.75|5186.75|5186.08|5186.08|5186.75|5186.75|5185.79|5185.79|0
1629211350000|2021-08-17 14:42:30|5186.79|5186.79|5187.08|5187.08|5187.08|5187.08|5186.79|5186.79|0
1629211360000|2021-08-17 14:42:40|5186.79|5186.79|5186.1|5186.1|5186.79|5186.79|5186.1|5186.1|0
1629211370000|2021-08-17 14:42:50|5185.15|5185.15|5186.49|5186.49|5186.49|5186.49|5184.36|5184.36|0
1629211380000|2021-08-17 14:43:00|5186.73|5186.73|5187.45|5187.45|5187.45|5187.45|5186.73|5186.73|0
1629211390000|2021-08-17 14:43:10|5187.16|5187.16|5186.97|5186.97|5187.45|5187.45|5186.97|5186.97|0
1629211400000|2021-08-17 14:43:20|5187.21|5187.21|5185.94|5185.94|5187.21|5187.21|5185.94|5185.94|0
1629211410000|2021-08-17 14:43:30|5185.93|5185.93|5185.4|5185.4|5185.93|5185.93|5185.11|5185.11|0
1629211420000|2021-08-17 14:43:40|5185.11|5185.11|5185.11|5185.11|5185.11|5185.11|5185.11|5185.11|0
1629211430000|2021-08-17 14:43:50|5185.33|5185.33|5185.53|5185.53|5185.56|5185.56|5185.33|5185.33|0
1629211440000|2021-08-17 14:44:00|5185.58|5185.58|5186.15|5186.15|5186.15|5186.15|5185.57|5185.57|0
1629211450000|2021-08-17 14:44:10|5186.37|5186.37|5186.61|5186.61|5186.61|5186.61|5186.15|5186.15|0
1629211460000|2021-08-17 14:44:20|5186.39|5186.39|5185.91|5185.91|5186.39|5186.39|5185.91|5185.91|0
1629211470000|2021-08-17 14:44:30|5185.63|5185.63|5183.69|5183.69|5185.63|5185.63|5183.69|5183.69|0
1629211480000|2021-08-17 14:44:40|5184.12|5184.12|5183.38|5183.38|5184.41|5184.41|5183.38|5183.38|0
1629211490000|2021-08-17 14:44:50|5183.67|5183.67|5182.11|5182.11|5183.67|5183.67|5182.11|5182.11|0
1629211500000|2021-08-17 14:45:00|5182.09|5182.09|5181.29|5181.29|5182.09|5182.09|5181.29|5181.29|0
1629211510000|2021-08-17 14:45:10|5180.5|5180.5|5180.28|5180.28|5180.5|5180.5|5180.28|5180.28|0
1629211520000|2021-08-17 14:45:20|5180.5|5180.5|5182.02|5182.02|5182.31|5182.31|5180.5|5180.5|0
1629211530000|2021-08-17 14:45:30|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|0
1629211540000|2021-08-17 14:45:40|5181.8|5181.8|5181.28|5181.28|5181.8|5181.8|5181.28|5181.28|0
1629211550000|2021-08-17 14:45:50|5181.57|5181.57|5181.55|5181.55|5181.79|5181.79|5181.55|5181.55|0
1629211560000|2021-08-17 14:46:00|5181.26|5181.26|5180.51|5180.51|5181.26|5181.26|5179.56|5179.56|0
1629211570000|2021-08-17 14:46:10|5180.23|5180.23|5180.01|5180.01|5180.23|5180.23|5179.72|5179.72|0
1629211590000|2021-08-17 14:46:30|5179.79|5179.79|5178|5178|5179.79|5179.79|5178|5178|0
1629211600000|2021-08-17 14:46:40|5177.76|5177.76|5177.33|5177.33|5177.76|5177.76|5177.04|5177.04|0
1629211610000|2021-08-17 14:46:50|5177.04|5177.04|5175.15|5175.15|5177.04|5177.04|5175.15|5175.15|0
1629211620000|2021-08-17 14:47:00|5175.39|5175.39|5175.18|5175.18|5175.68|5175.68|5175.18|5175.18|0
1629211630000|2021-08-17 14:47:10|5175.46|5175.46|5175.97|5175.97|5175.97|5175.97|5175.46|5175.46|0
1629211640000|2021-08-17 14:47:20|5176.4|5176.4|5177.71|5177.71|5177.71|5177.71|5176.4|5176.4|0
1629211650000|2021-08-17 14:47:30|5178|5178|5178.71|5178.71|5178.71|5178.71|5178|5178|0
1629211660000|2021-08-17 14:47:40|5178.42|5178.42|5177.49|5177.49|5178.42|5178.42|5177.49|5177.49|0
1629211670000|2021-08-17 14:47:50|5177.71|5177.71|5176.2|5176.2|5177.71|5177.71|5176.2|5176.2|0
1629211680000|2021-08-17 14:48:00|5176.18|5176.18|5175.16|5175.16|5176.49|5176.49|5175.16|5175.16|0
1629211690000|2021-08-17 14:48:10|5175.45|5175.45|5175.69|5175.69|5175.69|5175.69|5175.45|5175.45|0
1629211700000|2021-08-17 14:48:20|5175.45|5175.45|5174.65|5174.65|5175.45|5175.45|5174.65|5174.65|0
1629211720000|2021-08-17 14:48:40|5174.43|5174.43|5174.74|5174.74|5174.74|5174.74|5174.43|5174.43|0
1629211730000|2021-08-17 14:48:50|5174.53|5174.53|5176.47|5176.47|5176.49|5176.49|5174.53|5174.53|0
1629211740000|2021-08-17 14:49:00|5176.49|5176.49|5177.89|5177.89|5177.89|5177.89|5176.49|5176.49|0
1629211760000|2021-08-17 14:49:20|5178.18|5178.18|5178.26|5178.26|5178.26|5178.26|5177.73|5177.73|0
1629211770000|2021-08-17 14:49:30|5178.69|5178.69|5178.23|5178.23|5178.69|5178.69|5178.23|5178.23|0
1629211780000|2021-08-17 14:49:40|5178.02|5178.02|5177.73|5177.73|5178.78|5178.78|5177.73|5177.73|0
1629211790000|2021-08-17 14:49:50|5177.44|5177.44|5177.44|5177.44|5177.44|5177.44|5177.44|5177.44|0
1629211800000|2021-08-17 14:50:00|5177.12|5177.12|5179.43|5179.43|5179.43|5179.43|5176.67|5176.67|0
1629211810000|2021-08-17 14:50:10|5179.47|5179.47|5177.17|5177.17|5179.47|5179.47|5177.17|5177.17|0
1629211820000|2021-08-17 14:50:20|5176.69|5176.69|5173.78|5173.78|5176.69|5176.69|5173.78|5173.78|0
1629211830000|2021-08-17 14:50:30|5174.21|5174.21|5174.19|5174.19|5174.21|5174.21|5174.19|5174.19|0
1629211840000|2021-08-17 14:50:40|5174.48|5174.48|5174.19|5174.19|5174.72|5174.72|5174.19|5174.19|0
1629211850000|2021-08-17 14:50:50|5174.17|5174.17|5174.16|5174.16|5174.17|5174.17|5174.16|5174.16|0
1629211860000|2021-08-17 14:51:00|5174.37|5174.37|5174.38|5174.38|5174.67|5174.67|5174.37|5174.37|0
1629211870000|2021-08-17 14:51:10|5174.59|5174.59|5176.51|5176.51|5176.51|5176.51|5174.59|5174.59|0
1629211880000|2021-08-17 14:51:20|5176.94|5176.94|5176.66|5176.66|5176.94|5176.94|5176.15|5176.15|0
1629211890000|2021-08-17 14:51:30|5176.44|5176.44|5176.74|5176.74|5177.03|5177.03|5176.44|5176.44|0
1629211900000|2021-08-17 14:51:40|5176.98|5176.98|5175.17|5175.17|5176.98|5176.98|5175.1|5175.1|0
1629211910000|2021-08-17 14:51:50|5175.89|5175.89|5177.75|5177.75|5177.75|5177.75|5175.89|5175.89|0
1629211920000|2021-08-17 14:52:00|5178.23|5178.23|5179.49|5179.49|5179.92|5179.92|5178.23|5178.23|0
1629211930000|2021-08-17 14:52:10|5179.78|5179.78|5179.48|5179.48|5179.78|5179.78|5179.19|5179.19|0
1629211950000|2021-08-17 14:52:30|5179.7|5179.7|5179.73|5179.73|5180.27|5180.27|5179.7|5179.7|0
1629211960000|2021-08-17 14:52:40|5179.96|5179.96|5179.73|5179.73|5179.96|5179.96|5179.73|5179.73|0
1629211970000|2021-08-17 14:52:50|5179.72|5179.72|5178.71|5178.71|5179.72|5179.72|5178.71|5178.71|0
1629211980000|2021-08-17 14:53:00|5178.46|5178.46|5178.72|5178.72|5178.72|5178.72|5177.95|5177.95|0
1629211990000|2021-08-17 14:53:10|5178.96|5178.96|5180.92|5180.92|5181.13|5181.13|5178.96|5178.96|0
1629212000000|2021-08-17 14:53:20|5180.7|5180.7|5179.91|5179.91|5180.7|5180.7|5179.91|5179.91|0
1629212010000|2021-08-17 14:53:30|5180.2|5180.2|5179.24|5179.24|5180.51|5180.51|5179.24|5179.24|0
1629212020000|2021-08-17 14:53:40|5179.53|5179.53|5179.74|5179.74|5179.74|5179.74|5179.53|5179.53|0
1629212030000|2021-08-17 14:53:50|5180.75|5180.75|5180.75|5180.75|5180.75|5180.75|5180.75|5180.75|0
1629212040000|2021-08-17 14:54:00|5180.51|5180.51|5180.2|5180.2|5180.51|5180.51|5180.2|5180.2|0
1629212050000|2021-08-17 14:54:10|5180.78|5180.78|5181|5181|5181|5181|5180.78|5180.78|0
1629212060000|2021-08-17 14:54:20|5180.71|5180.71|5180.49|5180.49|5180.71|5180.71|5180.49|5180.49|0
1629212080000|2021-08-17 14:54:40|5180.78|5180.78|5180.82|5180.82|5180.82|5180.82|5180.78|5180.78|0
1629212090000|2021-08-17 14:54:50|5180.53|5180.53|5178.8|5178.8|5180.53|5180.53|5178.8|5178.8|0
1629212100000|2021-08-17 14:55:00|5179.04|5179.04|5179.81|5179.81|5180.89|5180.89|5179.04|5179.04|0
1629212110000|2021-08-17 14:55:10|5179.09|5179.09|5178.8|5178.8|5179.09|5179.09|5178.8|5178.8|0
1629212120000|2021-08-17 14:55:20|5178.59|5178.59|5178.37|5178.37|5178.59|5178.59|5178.37|5178.37|0
1629212130000|2021-08-17 14:55:30|5178.66|5178.66|5180.79|5180.79|5181.08|5181.08|5178.66|5178.66|0
1629212140000|2021-08-17 14:55:40|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|0
1629212150000|2021-08-17 14:55:50|5181.48|5181.48|5181.72|5181.72|5181.72|5181.72|5181.48|5181.48|0
1629212160000|2021-08-17 14:56:00|5181.48|5181.48|5180.43|5180.43|5181.48|5181.48|5180.43|5180.43|0
1629212170000|2021-08-17 14:56:10|5180|5180|5180.79|5180.79|5180.79|5180.79|5180|5180|0
1629212180000|2021-08-17 14:56:20|5180.8|5180.8|5180.07|5180.07|5181.5|5181.5|5180.07|5180.07|0
1629212190000|2021-08-17 14:56:30|5179.78|5179.78|5178.07|5178.07|5179.78|5179.78|5176.91|5176.91|0
1629212200000|2021-08-17 14:56:40|5178.09|5178.09|5178.76|5178.76|5178.76|5178.76|5178.09|5178.09|0
1629212220000|2021-08-17 14:57:00|5178.54|5178.54|5178.25|5178.25|5178.54|5178.54|5178.25|5178.25|0
1629212230000|2021-08-17 14:57:10|5177.97|5177.97|5178.97|5178.97|5179.55|5179.55|5177.97|5177.97|0
1629212240000|2021-08-17 14:57:20|5178.69|5178.69|5178.71|5178.71|5178.71|5178.71|5178.69|5178.69|0
1629212250000|2021-08-17 14:57:30|5179.19|5179.19|5177.8|5177.8|5179.19|5179.19|5177.8|5177.8|0
1629212260000|2021-08-17 14:57:40|5177.78|5177.78|5178|5178|5178|5178|5177.78|5177.78|0
1629212270000|2021-08-17 14:57:50|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|0
1629212280000|2021-08-17 14:58:00|5177.49|5177.49|5177.06|5177.06|5177.49|5177.49|5177.06|5177.06|0
1629212290000|2021-08-17 14:58:10|5176.77|5176.77|5176.47|5176.47|5176.77|5176.77|5176.16|5176.16|0
1629212300000|2021-08-17 14:58:20|5176.68|5176.68|5177.9|5177.9|5178.7|5178.7|5176.68|5176.68|0
1629212310000|2021-08-17 14:58:30|5177.69|5177.69|5177.69|5177.69|5177.69|5177.69|5177.69|5177.69|0
1629212320000|2021-08-17 14:58:40|5177.21|5177.21|5176.92|5176.92|5177.21|5177.21|5176.92|5176.92|0
1629212330000|2021-08-17 14:58:50|5177.21|5177.21|5176.68|5176.68|5177.21|5177.21|5176.68|5176.68|0
1629212340000|2021-08-17 14:59:00|5176.97|5176.97|5176.18|5176.18|5176.97|5176.97|5176.18|5176.18|0
1629212350000|2021-08-17 14:59:10|5176.76|5176.76|5176.99|5176.99|5176.99|5176.99|5176.76|5176.76|0
1629212360000|2021-08-17 14:59:20|5176.78|5176.78|5175.26|5175.26|5177.01|5177.01|5175.26|5175.26|0
1629212370000|2021-08-17 14:59:30|5175.02|5175.02|5173.54|5173.54|5175.02|5175.02|5173.54|5173.54|0
1629212380000|2021-08-17 14:59:40|5173.53|5173.53|5173.75|5173.75|5173.75|5173.75|5173.53|5173.53|0
1629212390000|2021-08-17 14:59:50|5173.97|5173.97|5173|5173|5174.25|5174.25|5173|5173|0
1629212400000|2021-08-17 15:00:00|5172.76|5172.76|5172.31|5172.31|5172.76|5172.76|5172.31|5172.31|0
1629212410000|2021-08-17 15:00:10|5172.3|5172.3|5173.12|5173.12|5174.25|5174.25|5172.24|5172.24|0
1629212420000|2021-08-17 15:00:20|5172.69|5172.69|5173.43|5173.43|5173.43|5173.43|5172.69|5172.69|0
1629212430000|2021-08-17 15:00:30|5173.72|5173.72|5173.25|5173.25|5174.59|5174.59|5172.96|5172.96|0
1629212440000|2021-08-17 15:00:40|5172.96|5172.96|5172.72|5172.72|5172.96|5172.96|5172.72|5172.72|0
1629212450000|2021-08-17 15:00:50|5173.01|5173.01|5173.46|5173.46|5173.46|5173.46|5173.01|5173.01|0
1629212460000|2021-08-17 15:01:00|5173.25|5173.25|5170.99|5170.99|5173.25|5173.25|5170.99|5170.99|0
1629212470000|2021-08-17 15:01:10|5170.42|5170.42|5170.03|5170.03|5170.42|5170.42|5169.46|5169.46|0
1629212480000|2021-08-17 15:01:20|5170.27|5170.27|5170.22|5170.22|5170.27|5170.27|5169.93|5169.93|0
1629212490000|2021-08-17 15:01:30|5170.65|5170.65|5170.32|5170.32|5170.65|5170.65|5169.45|5169.45|0
1629212500000|2021-08-17 15:01:40|5170.03|5170.03|5170.41|5170.41|5170.41|5170.41|5169.5|5169.5|0
1629212510000|2021-08-17 15:01:50|5170.2|5170.2|5171.49|5171.49|5171.73|5171.73|5170.2|5170.2|0
1629212520000|2021-08-17 15:02:00|5171.2|5171.2|5168.7|5168.7|5171.2|5171.2|5168.41|5168.41|0
1629212530000|2021-08-17 15:02:10|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|0
1629212540000|2021-08-17 15:02:20|5168.21|5168.21|5168.45|5168.45|5168.45|5168.45|5168.21|5168.21|0
1629212550000|2021-08-17 15:02:30|5168.74|5168.74|5170.15|5170.15|5170.36|5170.36|5168.74|5168.74|0
1629212560000|2021-08-17 15:02:40|5169.24|5169.24|5169.24|5169.24|5169.24|5169.24|5169.24|5169.24|0
1629212570000|2021-08-17 15:02:50|5169.67|5169.67|5171.35|5171.35|5171.56|5171.56|5169.67|5169.67|0
1629212580000|2021-08-17 15:03:00|5171.13|5171.13|5173.58|5173.58|5174.01|5174.01|5170.63|5170.63|0
1629212590000|2021-08-17 15:03:10|5173.13|5173.13|5172.46|5172.46|5173.38|5173.38|5172.46|5172.46|0
1629212600000|2021-08-17 15:03:20|5172.17|5172.17|5172.89|5172.89|5173.11|5173.11|5172.17|5172.17|0
1629212610000|2021-08-17 15:03:30|5172.9|5172.9|5173.41|5173.41|5173.41|5173.41|5172.9|5172.9|0
1629212620000|2021-08-17 15:03:40|5173.7|5173.7|5172.16|5172.16|5173.91|5173.91|5172.16|5172.16|0
1629212630000|2021-08-17 15:03:50|5172.45|5172.45|5172.9|5172.9|5173.24|5173.24|5172.45|5172.45|0
1629212640000|2021-08-17 15:04:00|5172.45|5172.45|5172.45|5172.45|5172.45|5172.45|5172.23|5172.23|0
1629212650000|2021-08-17 15:04:10|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|0
1629212660000|2021-08-17 15:04:20|5171.94|5171.94|5172.72|5172.72|5172.72|5172.72|5171.2|5171.2|0
1629212670000|2021-08-17 15:04:30|5174.39|5174.39|5174.42|5174.42|5174.66|5174.66|5174.39|5174.39|0
1629212680000|2021-08-17 15:04:40|5174.44|5174.44|5174.94|5174.94|5174.94|5174.94|5174.44|5174.44|0
1629212690000|2021-08-17 15:04:50|5175.42|5175.42|5175.63|5175.63|5175.63|5175.63|5175.42|5175.42|0
1629212700000|2021-08-17 15:05:00|5175.87|5175.87|5173.23|5173.23|5175.87|5175.87|5173.19|5173.19|0
1629212710000|2021-08-17 15:05:10|5173.47|5173.47|5173.9|5173.9|5173.9|5173.9|5173.47|5173.47|0
1629212720000|2021-08-17 15:05:20|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|5174.11|0
1629212730000|2021-08-17 15:05:30|5174.33|5174.33|5174.35|5174.35|5174.78|5174.78|5174.33|5174.33|0
1629212740000|2021-08-17 15:05:40|5174.14|5174.14|5173.66|5173.66|5174.14|5174.14|5173.66|5173.66|0
1629212750000|2021-08-17 15:05:50|5173.67|5173.67|5173.66|5173.66|5173.67|5173.67|5173.66|5173.66|0
1629212760000|2021-08-17 15:06:00|5173.63|5173.63|5171.89|5171.89|5173.63|5173.63|5171.89|5171.89|0
1629212770000|2021-08-17 15:06:10|5171.87|5171.87|5171.37|5171.37|5172.37|5172.37|5171.37|5171.37|0
1629212780000|2021-08-17 15:06:20|5171.08|5171.08|5170.94|5170.94|5171.37|5171.37|5170.94|5170.94|0
1629212790000|2021-08-17 15:06:30|5171.23|5171.23|5171.9|5171.9|5171.9|5171.9|5171.15|5171.15|0
1629212800000|2021-08-17 15:06:40|5171.92|5171.92|5172.42|5172.42|5172.42|5172.42|5171.92|5171.92|0
1629212810000|2021-08-17 15:06:50|5172.85|5172.85|5172.35|5172.35|5173.09|5173.09|5172.35|5172.35|0
1629212820000|2021-08-17 15:07:00|5172.13|5172.13|5171.41|5171.41|5172.13|5172.13|5171.41|5171.41|0
1629212830000|2021-08-17 15:07:10|5171.39|5171.39|5170.89|5170.89|5171.39|5171.39|5170.89|5170.89|0
1629212840000|2021-08-17 15:07:20|5170.88|5170.88|5170.67|5170.67|5170.88|5170.88|5170.17|5170.17|0
1629212860000|2021-08-17 15:07:40|5170.38|5170.38|5170.54|5170.54|5170.62|5170.62|5170.38|5170.38|0
1629212870000|2021-08-17 15:07:50|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|0
1629212880000|2021-08-17 15:08:00|5170.29|5170.29|5170|5170|5170.29|5170.29|5170|5170|0
1629212890000|2021-08-17 15:08:10|5170.24|5170.24|5171.43|5171.43|5171.43|5171.43|5170.24|5170.24|0
1629212900000|2021-08-17 15:08:20|5171.47|5171.47|5171.09|5171.09|5173.06|5173.06|5171.09|5171.09|0
1629212910000|2021-08-17 15:08:30|5170.51|5170.51|5170.73|5170.73|5170.73|5170.73|5170.23|5170.23|0
1629212920000|2021-08-17 15:08:40|5170.49|5170.49|5169.51|5169.51|5170.49|5170.49|5169.51|5169.51|0
1629212930000|2021-08-17 15:08:50|5169.22|5169.22|5168.12|5168.12|5169.8|5169.8|5168.12|5168.12|0
1629212940000|2021-08-17 15:09:00|5168.1|5168.1|5168.82|5168.82|5168.82|5168.82|5167.8|5167.8|0
1629212950000|2021-08-17 15:09:10|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|5168.83|0
1629212960000|2021-08-17 15:09:20|5168.81|5168.81|5167.99|5167.99|5168.81|5168.81|5167.99|5167.99|0
1629212970000|2021-08-17 15:09:30|5167.56|5167.56|5167.78|5167.78|5167.78|5167.78|5167.56|5167.56|0
1629212980000|2021-08-17 15:09:40|5167.49|5167.49|5170.24|5170.24|5170.24|5170.24|5167.49|5167.49|0
1629212990000|2021-08-17 15:09:50|5169.96|5169.96|5168.92|5168.92|5169.96|5169.96|5168.92|5168.92|0
1629213000000|2021-08-17 15:10:00|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|0
1629213010000|2021-08-17 15:10:10|5168.23|5168.23|5167.94|5167.94|5168.23|5168.23|5167.94|5167.94|0
1629213020000|2021-08-17 15:10:20|5168.16|5168.16|5168.67|5168.67|5169.41|5169.41|5168.14|5168.14|0
1629213030000|2021-08-17 15:10:30|5168.63|5168.63|5167.32|5167.32|5168.63|5168.63|5167.32|5167.32|0
1629213040000|2021-08-17 15:10:40|5167.11|5167.11|5167.9|5167.9|5167.9|5167.9|5167.11|5167.11|0
1629213050000|2021-08-17 15:10:50|5167.91|5167.91|5168.34|5168.34|5168.34|5168.34|5167.91|5167.91|0
1629213060000|2021-08-17 15:11:00|5168.13|5168.13|5167.81|5167.81|5168.13|5168.13|5167.81|5167.81|0
1629213070000|2021-08-17 15:11:10|5167.31|5167.31|5166.8|5166.8|5167.31|5167.31|5166.8|5166.8|0
1629213080000|2021-08-17 15:11:20|5165.87|5165.87|5165.11|5165.11|5166.09|5166.09|5165.11|5165.11|0
1629213090000|2021-08-17 15:11:30|5165.33|5165.33|5163.59|5163.59|5165.56|5165.56|5163.08|5163.08|0
1629213100000|2021-08-17 15:11:40|5163.87|5163.87|5162.41|5162.41|5164.57|5164.57|5162.41|5162.41|0
1629213110000|2021-08-17 15:11:50|5162.39|5162.39|5162.61|5162.61|5162.68|5162.68|5162.39|5162.39|0
1629213120000|2021-08-17 15:12:00|5162.59|5162.59|5164.77|5164.77|5164.77|5164.77|5162.59|5162.59|0
1629213130000|2021-08-17 15:12:10|5164.48|5164.48|5163.77|5163.77|5164.48|5164.48|5163.28|5163.28|0
1629213140000|2021-08-17 15:12:20|5163.48|5163.48|5164.25|5164.25|5164.25|5164.25|5163.48|5163.48|0
1629213150000|2021-08-17 15:12:30|5164.46|5164.46|5164.22|5164.22|5164.75|5164.75|5164.22|5164.22|0
1629213160000|2021-08-17 15:12:40|5163.77|5163.77|5164.06|5164.06|5164.06|5164.06|5163.55|5163.55|0
1629213170000|2021-08-17 15:12:50|5164.07|5164.07|5165.29|5165.29|5165.29|5165.29|5164.07|5164.07|0
1629213180000|2021-08-17 15:13:00|5164.81|5164.81|5163.78|5163.78|5164.81|5164.81|5163.49|5163.49|0
1629213190000|2021-08-17 15:13:10|5163.49|5163.49|5163.5|5163.5|5163.71|5163.71|5163.49|5163.49|0
1629213210000|2021-08-17 15:13:30|5163.26|5163.26|5163.03|5163.03|5163.26|5163.26|5163.03|5163.03|0
1629213220000|2021-08-17 15:13:40|5163.26|5163.26|5163.26|5163.26|5163.26|5163.26|5163.26|5163.26|0
1629213230000|2021-08-17 15:13:50|5163.5|5163.5|5164.07|5164.07|5164.07|5164.07|5163.5|5163.5|0
1629213240000|2021-08-17 15:14:00|5164.36|5164.36|5164.77|5164.77|5165.22|5165.22|5164.36|5164.36|0
1629213250000|2021-08-17 15:14:10|5164.48|5164.48|5165.99|5165.99|5165.99|5165.99|5164.05|5164.05|0
1629213260000|2021-08-17 15:14:20|5166|5166|5165.79|5165.79|5166|5166|5165.79|5165.79|0
1629213270000|2021-08-17 15:14:30|5165.1|5165.1|5165.1|5165.1|5165.1|5165.1|5165.1|5165.1|0
1629213280000|2021-08-17 15:14:40|5165.11|5165.11|5165.11|5165.11|5165.11|5165.11|5165.11|5165.11|0
1629213290000|2021-08-17 15:14:50|5165.35|5165.35|5166.31|5166.31|5166.31|5166.31|5165.35|5165.35|0
1629213300000|2021-08-17 15:15:00|5166.76|5166.76|5166.52|5166.52|5167.05|5167.05|5166.52|5166.52|0
1629213310000|2021-08-17 15:15:10|5166.81|5166.81|5167.72|5167.72|5167.72|5167.72|5166.81|5166.81|0
1629213320000|2021-08-17 15:15:20|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|5167.68|0
1629213330000|2021-08-17 15:15:30|5167.23|5167.23|5166.27|5166.27|5167.23|5167.23|5166.27|5166.27|0
1629213340000|2021-08-17 15:15:40|5166.25|5166.25|5165.8|5165.8|5166.25|5166.25|5165.29|5165.29|0
1629213360000|2021-08-17 15:16:00|5165.56|5165.56|5166.57|5166.57|5166.57|5166.57|5165.03|5165.03|0
1629213370000|2021-08-17 15:16:10|5166.28|5166.28|5166.8|5166.8|5166.99|5166.99|5166.28|5166.28|0
1629213380000|2021-08-17 15:16:20|5167.04|5167.04|5167.87|5167.87|5167.87|5167.87|5167.04|5167.04|0
1629213390000|2021-08-17 15:16:30|5168.11|5168.11|5168.59|5168.59|5168.76|5168.76|5168.11|5168.11|0
1629213400000|2021-08-17 15:16:40|5168.57|5168.57|5168.57|5168.57|5168.81|5168.81|5168.57|5168.57|0
1629213410000|2021-08-17 15:16:50|5168.56|5168.56|5167.5|5167.5|5168.56|5168.56|5167.5|5167.5|0
1629213420000|2021-08-17 15:17:00|5167.71|5167.71|5167.71|5167.71|5167.71|5167.71|5167.71|5167.71|0
1629213430000|2021-08-17 15:17:10|5168|5168|5167.7|5167.7|5168.22|5168.22|5167.7|5167.7|0
1629213440000|2021-08-17 15:17:20|5167.71|5167.71|5167.5|5167.5|5167.71|5167.71|5167.5|5167.5|0
1629213450000|2021-08-17 15:17:30|5167.28|5167.28|5167.51|5167.51|5167.51|5167.51|5167.28|5167.28|0
1629213460000|2021-08-17 15:17:40|5167.75|5167.75|5168.26|5168.26|5168.26|5168.26|5167.75|5167.75|0
1629213470000|2021-08-17 15:17:50|5167.97|5167.97|5167.73|5167.73|5167.97|5167.97|5167.73|5167.73|0
1629213480000|2021-08-17 15:18:00|5167.97|5167.97|5168.7|5168.7|5168.7|5168.7|5167.93|5167.93|0
1629213490000|2021-08-17 15:18:10|5168.45|5168.45|5167.47|5167.47|5168.45|5168.45|5167.47|5167.47|0
1629213500000|2021-08-17 15:18:20|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|5167.76|5167.76|0
1629213510000|2021-08-17 15:18:30|5167.77|5167.77|5168.47|5168.47|5168.47|5168.47|5167.49|5167.49|0
1629213520000|2021-08-17 15:18:40|5168.25|5168.25|5167.96|5167.96|5168.25|5168.25|5167.96|5167.96|0
1629213530000|2021-08-17 15:18:50|5167.95|5167.95|5167.98|5167.98|5167.98|5167.98|5167.69|5167.69|0
1629213540000|2021-08-17 15:19:00|5167.99|5167.99|5167.01|5167.01|5167.99|5167.99|5167.01|5167.01|0
1629213550000|2021-08-17 15:19:10|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|0
1629213560000|2021-08-17 15:19:20|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|0
1629213570000|2021-08-17 15:19:30|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|0
1629213580000|2021-08-17 15:19:40|5167.2|5167.2|5167.18|5167.18|5167.2|5167.2|5166.97|5166.97|0
1629213590000|2021-08-17 15:19:50|5167.22|5167.22|5168.47|5168.47|5168.47|5168.47|5167.22|5167.22|0
1629213600000|2021-08-17 15:20:00|5168.23|5168.23|5168.46|5168.46|5168.47|5168.47|5168.23|5168.23|0
1629213610000|2021-08-17 15:20:10|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|0
1629213620000|2021-08-17 15:20:20|5168.46|5168.46|5169.04|5169.04|5169.25|5169.25|5168.46|5168.46|0
1629213630000|2021-08-17 15:20:30|5168.75|5168.75|5167.72|5167.72|5168.75|5168.75|5167.72|5167.72|0
1629213640000|2021-08-17 15:20:40|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|0
1629213650000|2021-08-17 15:20:50|5167.49|5167.49|5167.49|5167.49|5167.49|5167.49|5167.49|5167.49|0
1629213660000|2021-08-17 15:21:00|5167.25|5167.25|5166.47|5166.47|5167.25|5167.25|5166.47|5166.47|0
1629213680000|2021-08-17 15:21:20|5166.46|5166.46|5166.48|5166.48|5166.48|5166.48|5166.46|5166.46|0
1629213690000|2021-08-17 15:21:30|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|0
1629213700000|2021-08-17 15:21:40|5166.43|5166.43|5166.51|5166.51|5166.51|5166.51|5166.22|5166.22|0
1629213710000|2021-08-17 15:21:50|5166.47|5166.47|5167.74|5167.74|5167.74|5167.74|5166.47|5166.47|0
1629213720000|2021-08-17 15:22:00|5168.03|5168.03|5168.76|5168.76|5168.76|5168.76|5168.03|5168.03|0
1629213730000|2021-08-17 15:22:10|5168.47|5168.47|5169.26|5169.26|5169.26|5169.26|5168.47|5168.47|0
1629213740000|2021-08-17 15:22:20|5169.98|5169.98|5171.66|5171.66|5171.66|5171.66|5169.98|5169.98|0
1629213750000|2021-08-17 15:22:30|5171.21|5171.21|5170.92|5170.92|5171.21|5171.21|5170.92|5170.92|0
1629213760000|2021-08-17 15:22:40|5171.16|5171.16|5170.4|5170.4|5171.16|5171.16|5170.4|5170.4|0
1629213770000|2021-08-17 15:22:50|5169.53|5169.53|5169.13|5169.13|5170.11|5170.11|5169.13|5169.13|0
1629213780000|2021-08-17 15:23:00|5169.34|5169.34|5168.74|5168.74|5169.63|5169.63|5168.74|5168.74|0
1629213790000|2021-08-17 15:23:10|5168.7|5168.7|5168.54|5168.54|5168.7|5168.7|5168.01|5168.01|0
1629213800000|2021-08-17 15:23:20|5168.52|5168.52|5168.27|5168.27|5168.52|5168.52|5168.23|5168.23|0
1629213810000|2021-08-17 15:23:30|5168.7|5168.7|5169.64|5169.64|5169.68|5169.68|5168.7|5168.7|0
1629213820000|2021-08-17 15:23:40|5169.88|5169.88|5170.1|5170.1|5170.1|5170.1|5169.88|5169.88|0
1629213830000|2021-08-17 15:23:50|5170.34|5170.34|5170.34|5170.34|5170.34|5170.34|5170.34|5170.34|0
1629213840000|2021-08-17 15:24:00|5170.32|5170.32|5168.96|5168.96|5170.32|5170.32|5168.94|5168.94|0
1629213850000|2021-08-17 15:24:10|5168.94|5168.94|5168.97|5168.97|5168.97|5168.97|5168.94|5168.94|0
1629213860000|2021-08-17 15:24:20|5168.3|5168.3|5168.75|5168.75|5168.75|5168.75|5168.3|5168.3|0
1629213870000|2021-08-17 15:24:30|5168.47|5168.47|5166.65|5166.65|5168.47|5168.47|5166.65|5166.65|0
1629213880000|2021-08-17 15:24:40|5166.94|5166.94|5167.45|5167.45|5167.45|5167.45|5166.94|5166.94|0
1629213890000|2021-08-17 15:24:50|5167.44|5167.44|5166.34|5166.34|5167.44|5167.44|5166.34|5166.34|0
1629213900000|2021-08-17 15:25:00|5165.69|5165.69|5164.74|5164.74|5165.69|5165.69|5164.74|5164.74|0
1629213910000|2021-08-17 15:25:10|5164.75|5164.75|5164.01|5164.01|5164.75|5164.75|5163.72|5163.72|0
1629213920000|2021-08-17 15:25:20|5163.99|5163.99|5164.2|5164.2|5164.28|5164.28|5163.99|5163.99|0
1629213930000|2021-08-17 15:25:30|5163.91|5163.91|5163.91|5163.91|5163.91|5163.91|5163.91|5163.91|0
1629213940000|2021-08-17 15:25:40|5163.62|5163.62|5163.06|5163.06|5163.62|5163.62|5163.06|5163.06|0
1629213950000|2021-08-17 15:25:50|5163.35|5163.35|5163.59|5163.59|5163.59|5163.59|5163.35|5163.35|0
1629213970000|2021-08-17 15:26:10|5163.6|5163.6|5164.08|5164.08|5164.41|5164.41|5163.14|5163.14|0
1629213980000|2021-08-17 15:26:20|5163.79|5163.79|5163.78|5163.78|5163.79|5163.79|5163.78|5163.78|0
1629213990000|2021-08-17 15:26:30|5163.57|5163.57|5161.34|5161.34|5163.57|5163.57|5161.33|5161.33|0
1629214000000|2021-08-17 15:26:40|5161.36|5161.36|5160.81|5160.81|5161.36|5161.36|5160.81|5160.81|0
1629214010000|2021-08-17 15:26:50|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|0
1629214020000|2021-08-17 15:27:00|5160.35|5160.35|5160.64|5160.64|5160.64|5160.64|5160.31|5160.31|0
1629214030000|2021-08-17 15:27:10|5160.62|5160.62|5160.91|5160.91|5160.91|5160.91|5160.04|5160.04|0
1629214040000|2021-08-17 15:27:20|5160.62|5160.62|5160.33|5160.33|5160.62|5160.62|5160.33|5160.33|0
1629214050000|2021-08-17 15:27:30|5160.09|5160.09|5160.05|5160.05|5160.09|5160.09|5160.05|5160.05|0
1629214060000|2021-08-17 15:27:40|5159.76|5159.76|5159.49|5159.49|5159.76|5159.76|5159.49|5159.49|0
1629214070000|2021-08-17 15:27:50|5159.73|5159.73|5159.94|5159.94|5159.96|5159.96|5159.73|5159.73|0
1629214080000|2021-08-17 15:28:00|5159.73|5159.73|5158.29|5158.29|5159.73|5159.73|5158.29|5158.29|0
1629214090000|2021-08-17 15:28:10|5158|5158|5157.03|5157.03|5158|5158|5157.03|5157.03|0
1629214100000|2021-08-17 15:28:20|5157|5157|5158.75|5158.75|5158.75|5158.75|5156.98|5156.98|0
1629214110000|2021-08-17 15:28:30|5158.77|5158.77|5157.69|5157.69|5158.77|5158.77|5157.69|5157.69|0
1629214120000|2021-08-17 15:28:40|5157.72|5157.72|5158.49|5158.49|5158.49|5158.49|5157.72|5157.72|0
1629214140000|2021-08-17 15:29:00|5158.52|5158.52|5158.82|5158.82|5158.82|5158.82|5157.99|5157.99|0
1629214150000|2021-08-17 15:29:10|5158.53|5158.53|5159.48|5159.48|5159.48|5159.48|5158.53|5158.53|0
1629214160000|2021-08-17 15:29:20|5159.27|5159.27|5159.32|5159.32|5159.32|5159.32|5159.05|5159.05|0
1629214170000|2021-08-17 15:29:30|5160.04|5160.04|5160.76|5160.76|5160.76|5160.76|5160|5160|0
1629214180000|2021-08-17 15:29:40|5160.55|5160.55|5161.66|5161.66|5161.85|5161.85|5160.55|5160.55|0
1629214190000|2021-08-17 15:29:50|5161.42|5161.42|5160.39|5160.39|5161.42|5161.42|5160.25|5160.25|0
1629270900000|2021-08-18 07:15:00|5117.43|5117.43|5117.53|5117.53|5118.87|5118.87|5117.24|5117.24|0
1629270910000|2021-08-18 07:15:10|5117.82|5117.82|5118.25|5118.25|5118.25|5118.25|5117.82|5117.82|0
1629270920000|2021-08-18 07:15:20|5118.63|5118.63|5119.03|5119.03|5119.03|5119.03|5117.88|5117.88|0
1629270930000|2021-08-18 07:15:30|5118.74|5118.74|5115.2|5115.2|5118.74|5118.74|5115.2|5115.2|0
1629270940000|2021-08-18 07:15:40|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|0
1629270950000|2021-08-18 07:15:50|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|0
1629270960000|2021-08-18 07:16:00|5114.03|5114.03|5114.24|5114.24|5114.27|5114.27|5114.03|5114.03|0
1629270970000|2021-08-18 07:16:10|5114.53|5114.53|5114.82|5114.82|5114.82|5114.82|5114.53|5114.53|0
1629270990000|2021-08-18 07:16:30|5115.83|5115.83|5116.97|5116.97|5116.97|5116.97|5115.54|5115.54|0
1629271000000|2021-08-18 07:16:40|5116.39|5116.39|5116.47|5116.47|5116.76|5116.76|5114.5|5114.5|0
1629271010000|2021-08-18 07:16:50|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|0
1629271020000|2021-08-18 07:17:00|5117.26|5117.26|5118.19|5118.19|5118.19|5118.19|5117.25|5117.25|0
1629271030000|2021-08-18 07:17:10|5118.23|5118.23|5118.18|5118.18|5118.23|5118.23|5118.18|5118.18|0
1629271040000|2021-08-18 07:17:20|5118.65|5118.65|5121.39|5121.39|5121.39|5121.39|5118.65|5118.65|0
1629271060000|2021-08-18 07:17:40|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|0
1629271070000|2021-08-18 07:17:50|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|0
1629271080000|2021-08-18 07:18:00|5122.79|5122.79|5121.28|5121.28|5122.79|5122.79|5120.99|5120.99|0
1629271090000|2021-08-18 07:18:10|5121.86|5121.86|5122.09|5122.09|5122.09|5122.09|5121.8|5121.8|0
1629271100000|2021-08-18 07:18:20|5122.38|5122.38|5124.72|5124.72|5124.72|5124.72|5122.38|5122.38|0
1629271110000|2021-08-18 07:18:30|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|0
1629271120000|2021-08-18 07:18:40|5125.3|5125.3|5124.75|5124.75|5125.3|5125.3|5124.75|5124.75|0
1629271130000|2021-08-18 07:18:50|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5124.65|5124.65|0
1629271140000|2021-08-18 07:19:00|5125.27|5125.27|5124.47|5124.47|5125.33|5125.33|5124.47|5124.47|0
1629271150000|2021-08-18 07:19:10|5124.48|5124.48|5124.5|5124.5|5124.5|5124.5|5124.48|5124.48|0
1629271160000|2021-08-18 07:19:20|5122.97|5122.97|5121.6|5121.6|5122.97|5122.97|5121.6|5121.6|0
1629271180000|2021-08-18 07:19:40|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|0
1629271190000|2021-08-18 07:19:50|5122.9|5122.9|5122.42|5122.42|5123|5123|5122.42|5122.42|0
1629271200000|2021-08-18 07:20:00|5122.71|5122.71|5123|5123|5123|5123|5122.42|5122.42|0
1629271210000|2021-08-18 07:20:10|5123.58|5123.58|5122.72|5122.72|5123.65|5123.65|5122.72|5122.72|0
1629271220000|2021-08-18 07:20:20|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|0
1629271230000|2021-08-18 07:20:30|5125.2|5125.2|5125.78|5125.78|5125.78|5125.78|5125.2|5125.2|0
1629271240000|2021-08-18 07:20:40|5126.07|5126.07|5127.67|5127.67|5127.67|5127.67|5126.07|5126.07|0
1629271250000|2021-08-18 07:20:50|5126.62|5126.62|5126.85|5126.85|5126.85|5126.85|5126.62|5126.62|0
1629271260000|2021-08-18 07:21:00|5126.87|5126.87|5127.81|5127.81|5128.81|5128.81|5126.87|5126.87|0
1629271280000|2021-08-18 07:21:20|5127.8|5127.8|5127.8|5127.8|5127.8|5127.8|5127.8|5127.8|0
1629271290000|2021-08-18 07:21:30|5128.08|5128.08|5128.08|5128.08|5128.08|5128.08|5128.08|5128.08|0
1629271300000|2021-08-18 07:21:40|5128.37|5128.37|5130.53|5130.53|5130.53|5130.53|5128.37|5128.37|0
1629271310000|2021-08-18 07:21:50|5130.29|5130.29|5130.02|5130.02|5130.31|5130.31|5130.02|5130.02|0
1629271320000|2021-08-18 07:22:00|5129.06|5129.06|5132.45|5132.45|5132.45|5132.45|5129.06|5129.06|0
1629271330000|2021-08-18 07:22:10|5130.87|5130.87|5130.98|5130.98|5130.98|5130.98|5130.29|5130.29|0
1629271340000|2021-08-18 07:22:20|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|0
1629271350000|2021-08-18 07:22:30|5129.9|5129.9|5129.61|5129.61|5129.9|5129.9|5129.61|5129.61|0
1629271360000|2021-08-18 07:22:40|5129.03|5129.03|5125.66|5125.66|5129.03|5129.03|5125.66|5125.66|0
1629271370000|2021-08-18 07:22:50|5125.37|5125.37|5125.95|5125.95|5125.95|5125.95|5125.37|5125.37|0
1629271380000|2021-08-18 07:23:00|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|0
1629271390000|2021-08-18 07:23:10|5125.95|5125.95|5124.54|5124.54|5125.95|5125.95|5124.54|5124.54|0
1629271400000|2021-08-18 07:23:20|5125.02|5125.02|5125.16|5125.16|5125.16|5125.16|5125.02|5125.02|0
1629271410000|2021-08-18 07:23:30|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|0
1629271420000|2021-08-18 07:23:40|5124.83|5124.83|5125.41|5125.41|5125.41|5125.41|5124.83|5124.83|0
1629271440000|2021-08-18 07:24:00|5125.99|5125.99|5126.51|5126.51|5126.51|5126.51|5125.99|5125.99|0
1629271450000|2021-08-18 07:24:10|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|0
1629271460000|2021-08-18 07:24:20|5126.47|5126.47|5128.49|5128.49|5128.49|5128.49|5126.47|5126.47|0
1629271470000|2021-08-18 07:24:30|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|0
1629271490000|2021-08-18 07:24:50|5127.98|5127.98|5129.04|5129.04|5129.04|5129.04|5127.98|5127.98|0
1629271500000|2021-08-18 07:25:00|5128.82|5128.82|5129.4|5129.4|5129.4|5129.4|5128.82|5128.82|0
1629271510000|2021-08-18 07:25:10|5129.34|5129.34|5129.63|5129.63|5129.63|5129.63|5129.34|5129.34|0
1629271520000|2021-08-18 07:25:20|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|0
1629271540000|2021-08-18 07:25:40|5128.34|5128.34|5128.63|5128.63|5128.63|5128.63|5128.34|5128.34|0
1629271550000|2021-08-18 07:25:50|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1629271560000|2021-08-18 07:26:00|5129.21|5129.21|5128.17|5128.17|5129.21|5129.21|5128.17|5128.17|0
1629271570000|2021-08-18 07:26:10|5127.74|5127.74|5127.45|5127.45|5127.74|5127.74|5127.45|5127.45|0
1629271580000|2021-08-18 07:26:20|5127.44|5127.44|5127.94|5127.94|5127.94|5127.94|5127.44|5127.44|0
1629271590000|2021-08-18 07:26:30|5127.66|5127.66|5128.23|5128.23|5128.23|5128.23|5127.66|5127.66|0
1629271600000|2021-08-18 07:26:40|5127.73|5127.73|5130.44|5130.44|5130.44|5130.44|5127.73|5127.73|0
1629271630000|2021-08-18 07:27:10|5130.15|5130.15|5128.47|5128.47|5130.15|5130.15|5128.26|5128.26|0
1629271660000|2021-08-18 07:27:40|5128.26|5128.26|5126.31|5126.31|5128.26|5128.26|5126.31|5126.31|0
1629271670000|2021-08-18 07:27:50|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|0
1629271680000|2021-08-18 07:28:00|5125.14|5125.14|5126.01|5126.01|5126.01|5126.01|5125.14|5125.14|0
1629271690000|2021-08-18 07:28:10|5125.72|5125.72|5125.43|5125.43|5125.72|5125.72|5125.43|5125.43|0
1629271700000|2021-08-18 07:28:20|5125.86|5125.86|5125.27|5125.27|5125.86|5125.86|5125.27|5125.27|0
1629271710000|2021-08-18 07:28:30|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|0
1629271720000|2021-08-18 07:28:40|5124.95|5124.95|5125.75|5125.75|5125.75|5125.75|5124.95|5124.95|0
1629271730000|2021-08-18 07:28:50|5125.8|5125.8|5125.22|5125.22|5126.02|5126.02|5125.22|5125.22|0
1629271740000|2021-08-18 07:29:00|5125.7|5125.7|5128.46|5128.46|5129.1|5129.1|5125.7|5125.7|0
1629271750000|2021-08-18 07:29:10|5128.67|5128.67|5128.43|5128.43|5128.67|5128.67|5128.43|5128.43|0
1629271760000|2021-08-18 07:29:20|5128.72|5128.72|5128.94|5128.94|5128.94|5128.94|5128.72|5128.72|0
1629271770000|2021-08-18 07:29:30|5128.65|5128.65|5128.43|5128.43|5128.65|5128.65|5128.43|5128.43|0
1629271780000|2021-08-18 07:29:40|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|0
1629271790000|2021-08-18 07:29:50|5128.14|5128.14|5128.72|5128.72|5128.72|5128.72|5128.14|5128.14|0
1629271810000|2021-08-18 07:30:10|5127.71|5127.71|5125.29|5125.29|5127.71|5127.71|5125.29|5125.29|0
1629271820000|2021-08-18 07:30:20|5125.72|5125.72|5123.62|5123.62|5125.72|5125.72|5123.62|5123.62|0
1629271840000|2021-08-18 07:30:40|5123.91|5123.91|5123.29|5123.29|5123.91|5123.91|5123.09|5123.09|0
1629271850000|2021-08-18 07:30:50|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1629271870000|2021-08-18 07:31:10|5124.51|5124.51|5124.8|5124.8|5124.8|5124.8|5124.51|5124.51|0
1629271880000|2021-08-18 07:31:20|5124.37|5124.37|5123.46|5123.46|5124.37|5124.37|5123.46|5123.46|0
1629271890000|2021-08-18 07:31:30|5123.44|5123.44|5123.44|5123.44|5123.44|5123.44|5123.44|5123.44|0
1629271900000|2021-08-18 07:31:40|5123.73|5123.73|5124.38|5124.38|5124.38|5124.38|5123.73|5123.73|0
1629271910000|2021-08-18 07:31:50|5123.95|5123.95|5123.37|5123.37|5123.95|5123.95|5123.37|5123.37|0
1629271920000|2021-08-18 07:32:00|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|0
1629271930000|2021-08-18 07:32:10|5123.83|5123.83|5123.83|5123.83|5123.83|5123.83|5123.83|5123.83|0
1629271940000|2021-08-18 07:32:20|5122.9|5122.9|5122.61|5122.61|5122.9|5122.9|5122.61|5122.61|0
1629271950000|2021-08-18 07:32:30|5122.85|5122.85|5122.01|5122.01|5122.85|5122.85|5122.01|5122.01|0
1629271960000|2021-08-18 07:32:40|5122.53|5122.53|5122.75|5122.75|5122.75|5122.75|5122.53|5122.53|0
1629271970000|2021-08-18 07:32:50|5123.04|5123.04|5122.75|5122.75|5123.04|5123.04|5122.75|5122.75|0
1629271990000|2021-08-18 07:33:10|5121.51|5121.51|5121.08|5121.08|5121.51|5121.51|5121.08|5121.08|0
1629272000000|2021-08-18 07:33:20|5120.79|5120.79|5121.26|5121.26|5121.26|5121.26|5120.79|5120.79|0
1629272020000|2021-08-18 07:33:40|5121.55|5121.55|5121.77|5121.77|5121.77|5121.77|5121.48|5121.48|0
1629272030000|2021-08-18 07:33:50|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|0
1629272040000|2021-08-18 07:34:00|5121.08|5121.08|5120.38|5120.38|5121.08|5121.08|5120.09|5120.09|0
1629272050000|2021-08-18 07:34:10|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|0
1629272060000|2021-08-18 07:34:20|5120.29|5120.29|5120.46|5120.46|5120.46|5120.46|5119.36|5119.36|0
1629272080000|2021-08-18 07:34:40|5120.75|5120.75|5121.22|5121.22|5121.22|5121.22|5120.75|5120.75|0
1629272090000|2021-08-18 07:34:50|5121.65|5121.65|5121.65|5121.65|5121.65|5121.65|5121.65|5121.65|0
1629272100000|2021-08-18 07:35:00|5121.64|5121.64|5120.9|5120.9|5121.64|5121.64|5120.9|5120.9|0
1629272110000|2021-08-18 07:35:10|5120.44|5120.44|5120.47|5120.47|5120.97|5120.97|5120.44|5120.44|0
1629272120000|2021-08-18 07:35:20|5120.45|5120.45|5121.36|5121.36|5121.36|5121.36|5120.45|5120.45|0
1629272130000|2021-08-18 07:35:30|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|0
1629272150000|2021-08-18 07:35:50|5121.99|5121.99|5120.72|5120.72|5121.99|5121.99|5120.72|5120.72|0
1629272180000|2021-08-18 07:36:20|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|0
1629272190000|2021-08-18 07:36:30|5121.3|5121.3|5120.97|5120.97|5121.3|5121.3|5120.97|5120.97|0
1629272210000|2021-08-18 07:36:50|5121.26|5121.26|5122.05|5122.05|5122.05|5122.05|5121.26|5121.26|0
1629272220000|2021-08-18 07:37:00|5121.76|5121.76|5121.76|5121.76|5121.76|5121.76|5121.76|5121.76|0
1629272240000|2021-08-18 07:37:20|5121.53|5121.53|5121.53|5121.53|5121.53|5121.53|5121.53|5121.53|0
1629272260000|2021-08-18 07:37:40|5121.81|5121.81|5122.48|5122.48|5122.48|5122.48|5121.81|5121.81|0
1629272270000|2021-08-18 07:37:50|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|0
1629272290000|2021-08-18 07:38:10|5121.29|5121.29|5120.62|5120.62|5121.29|5121.29|5120.62|5120.62|0
1629272300000|2021-08-18 07:38:20|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|0
1629272310000|2021-08-18 07:38:30|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.07|5121.07|0
1629272320000|2021-08-18 07:38:40|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|0
1629272340000|2021-08-18 07:39:00|5122.03|5122.03|5122.9|5122.9|5122.9|5122.9|5122.03|5122.03|0
1629272350000|2021-08-18 07:39:10|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|0
1629272360000|2021-08-18 07:39:20|5122.58|5122.58|5122.33|5122.33|5122.58|5122.58|5122.33|5122.33|0
1629272380000|2021-08-18 07:39:40|5122.37|5122.37|5124.08|5124.08|5124.08|5124.08|5122.37|5122.37|0
1629272390000|2021-08-18 07:39:50|5124|5124|5124|5124|5124|5124|5124|5124|0
1629272400000|2021-08-18 07:40:00|5124.21|5124.21|5125.3|5125.3|5125.3|5125.3|5123.69|5123.69|0
1629272410000|2021-08-18 07:40:10|5125.94|5125.94|5127.02|5127.02|5127.02|5127.02|5125.94|5125.94|0
1629272420000|2021-08-18 07:40:20|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|0
1629272430000|2021-08-18 07:40:30|5127.02|5127.02|5126.81|5126.81|5127.02|5127.02|5126.81|5126.81|0
1629272450000|2021-08-18 07:40:50|5126.31|5126.31|5125.59|5125.59|5126.31|5126.31|5125.59|5125.59|0
1629272460000|2021-08-18 07:41:00|5125.88|5125.88|5126.11|5126.11|5126.14|5126.14|5125.88|5125.88|0
1629272470000|2021-08-18 07:41:10|5126.33|5126.33|5125.85|5125.85|5126.33|5126.33|5125.85|5125.85|0
1629272480000|2021-08-18 07:41:20|5125.56|5125.56|5124.76|5124.76|5125.56|5125.56|5124.5|5124.5|0
1629272490000|2021-08-18 07:41:30|5125.05|5125.05|5125.29|5125.29|5125.29|5125.29|5125.05|5125.05|0
1629272500000|2021-08-18 07:41:40|5124.81|5124.81|5124.34|5124.34|5125.27|5125.27|5124.34|5124.34|0
1629272510000|2021-08-18 07:41:50|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|0
1629272520000|2021-08-18 07:42:00|5123.82|5123.82|5125.33|5125.33|5125.33|5125.33|5123.82|5123.82|0
1629272530000|2021-08-18 07:42:10|5125.04|5125.04|5125.25|5125.25|5125.25|5125.25|5125.04|5125.04|0
1629272540000|2021-08-18 07:42:20|5125.54|5125.54|5124.13|5124.13|5125.54|5125.54|5124.13|5124.13|0
1629272550000|2021-08-18 07:42:30|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|0
1629272570000|2021-08-18 07:42:50|5122.86|5122.86|5123.68|5123.68|5123.68|5123.68|5122.86|5122.86|0
1629272580000|2021-08-18 07:43:00|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|0
1629272590000|2021-08-18 07:43:10|5123.94|5123.94|5122.93|5122.93|5123.94|5123.94|5122.93|5122.93|0
1629272600000|2021-08-18 07:43:20|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|0
1629272610000|2021-08-18 07:43:30|5121.74|5121.74|5121.5|5121.5|5121.74|5121.74|5121.28|5121.28|0
1629272620000|2021-08-18 07:43:40|5120.68|5120.68|5120.18|5120.18|5120.68|5120.68|5120.18|5120.18|0
1629272630000|2021-08-18 07:43:50|5120.42|5120.42|5120.78|5120.78|5120.78|5120.78|5120.42|5120.42|0
1629272650000|2021-08-18 07:44:10|5121.36|5121.36|5121.35|5121.35|5121.36|5121.36|5121.35|5121.35|0
1629272660000|2021-08-18 07:44:20|5121.06|5121.06|5120.08|5120.08|5121.06|5121.06|5120.08|5120.08|0
1629272670000|2021-08-18 07:44:30|5119.79|5119.79|5120.01|5120.01|5120.01|5120.01|5119.79|5119.79|0
1629272700000|2021-08-18 07:45:00|5119.79|5119.79|5120.66|5120.66|5120.66|5120.66|5119.56|5119.56|0
1629272710000|2021-08-18 07:45:10|5120.95|5120.95|5121.6|5121.6|5121.6|5121.6|5120.93|5120.93|0
1629272720000|2021-08-18 07:45:20|5121.89|5121.89|5123.71|5123.71|5123.71|5123.71|5121.89|5121.89|0
1629272730000|2021-08-18 07:45:30|5123.72|5123.72|5122.09|5122.09|5123.72|5123.72|5121.88|5121.88|0
1629272750000|2021-08-18 07:45:50|5122.03|5122.03|5122.9|5122.9|5123.12|5123.12|5122.03|5122.03|0
1629272760000|2021-08-18 07:46:00|5122.47|5122.47|5121.57|5121.57|5122.47|5122.47|5121.29|5121.29|0
1629272770000|2021-08-18 07:46:10|5121.63|5121.63|5120.12|5120.12|5121.65|5121.65|5120.12|5120.12|0
1629272790000|2021-08-18 07:46:30|5118.05|5118.05|5117.33|5117.33|5118.05|5118.05|5117.33|5117.33|0
1629272800000|2021-08-18 07:46:40|5117.54|5117.54|5117.77|5117.77|5117.83|5117.83|5117.54|5117.54|0
1629272810000|2021-08-18 07:46:50|5117.3|5117.3|5116.72|5116.72|5117.3|5117.3|5116.72|5116.72|0
1629272820000|2021-08-18 07:47:00|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|5117.01|0
1629272830000|2021-08-18 07:47:10|5116.34|5116.34|5115.43|5115.43|5116.34|5116.34|5115.43|5115.43|0
1629272840000|2021-08-18 07:47:20|5114.52|5114.52|5112.37|5112.37|5114.52|5114.52|5112.37|5112.37|0
1629272850000|2021-08-18 07:47:30|5111.94|5111.94|5111.92|5111.92|5111.94|5111.94|5111.92|5111.92|0
1629272860000|2021-08-18 07:47:40|5112.35|5112.35|5113.75|5113.75|5113.75|5113.75|5111.64|5111.64|0
1629272880000|2021-08-18 07:48:00|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|0
1629272890000|2021-08-18 07:48:10|5115.54|5115.54|5116.12|5116.12|5116.12|5116.12|5115.54|5115.54|0
1629272900000|2021-08-18 07:48:20|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|0
1629272910000|2021-08-18 07:48:30|5116.37|5116.37|5115.79|5115.79|5116.37|5116.37|5115.79|5115.79|0
1629272920000|2021-08-18 07:48:40|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|0
1629272940000|2021-08-18 07:49:00|5116.3|5116.3|5117.83|5117.83|5117.83|5117.83|5116.3|5116.3|0
1629272950000|2021-08-18 07:49:10|5118.04|5118.04|5119.02|5119.02|5119.02|5119.02|5118.04|5118.04|0
1629272960000|2021-08-18 07:49:20|5119.6|5119.6|5118.64|5118.64|5119.6|5119.6|5118.62|5118.62|0
1629272970000|2021-08-18 07:49:30|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|0
1629272990000|2021-08-18 07:49:50|5119.31|5119.31|5120.22|5120.22|5120.22|5120.22|5119.31|5119.31|0
1629273000000|2021-08-18 07:50:00|5120|5120|5119.78|5119.78|5120|5120|5119.53|5119.53|0
1629273010000|2021-08-18 07:50:10|5119.54|5119.54|5118.96|5118.96|5119.54|5119.54|5118.96|5118.96|0
1629273020000|2021-08-18 07:50:20|5118.94|5118.94|5118.51|5118.51|5118.94|5118.94|5118.51|5118.51|0
1629273030000|2021-08-18 07:50:30|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|0
1629273040000|2021-08-18 07:50:40|5119.16|5119.16|5119.64|5119.64|5119.64|5119.64|5119.16|5119.16|0
1629273050000|2021-08-18 07:50:50|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|0
1629273060000|2021-08-18 07:51:00|5120.96|5120.96|5121.49|5121.49|5121.49|5121.49|5120.96|5120.96|0
1629273080000|2021-08-18 07:51:20|5121.97|5121.97|5122.2|5122.2|5122.2|5122.2|5121.97|5121.97|0
1629273090000|2021-08-18 07:51:30|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|0
1629273100000|2021-08-18 07:51:40|5121.65|5121.65|5120.06|5120.06|5121.94|5121.94|5120.06|5120.06|0
1629273110000|2021-08-18 07:51:50|5120.03|5120.03|5119.42|5119.42|5120.03|5120.03|5119.42|5119.42|0
1629273120000|2021-08-18 07:52:00|5119.71|5119.71|5117.79|5117.79|5119.71|5119.71|5117.79|5117.79|0
1629273130000|2021-08-18 07:52:10|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|0
1629273140000|2021-08-18 07:52:20|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|5118.37|0
1629273150000|2021-08-18 07:52:30|5119.09|5119.09|5119.52|5119.52|5119.52|5119.52|5119.09|5119.09|0
1629273180000|2021-08-18 07:53:00|5119.81|5119.81|5119.52|5119.52|5119.81|5119.81|5119.52|5119.52|0
1629273190000|2021-08-18 07:53:10|5119.54|5119.54|5119.54|5119.54|5119.54|5119.54|5119.54|5119.54|0
1629273200000|2021-08-18 07:53:20|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|0
1629273210000|2021-08-18 07:53:30|5119.4|5119.4|5118.98|5118.98|5119.4|5119.4|5118.94|5118.94|0
1629273220000|2021-08-18 07:53:40|5119.63|5119.63|5119.25|5119.25|5119.63|5119.63|5119.25|5119.25|0
1629273230000|2021-08-18 07:53:50|5119.73|5119.73|5120.31|5120.31|5120.31|5120.31|5119.73|5119.73|0
1629273240000|2021-08-18 07:54:00|5120.6|5120.6|5120.81|5120.81|5120.81|5120.81|5120.6|5120.6|0
1629273250000|2021-08-18 07:54:10|5121.1|5121.1|5121.27|5121.27|5121.27|5121.27|5121.1|5121.1|0
1629273260000|2021-08-18 07:54:20|5121.29|5121.29|5121.66|5121.66|5121.66|5121.66|5121.29|5121.29|0
1629273270000|2021-08-18 07:54:30|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|0
1629273280000|2021-08-18 07:54:40|5122.32|5122.32|5123.19|5123.19|5123.19|5123.19|5122.32|5122.32|0
1629273300000|2021-08-18 07:55:00|5123.48|5123.48|5123.58|5123.58|5123.58|5123.58|5123.48|5123.48|0
1629273310000|2021-08-18 07:55:10|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|0
1629273320000|2021-08-18 07:55:20|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|0
1629273330000|2021-08-18 07:55:30|5123.72|5123.72|5124.65|5124.65|5124.92|5124.92|5123.43|5123.43|0
1629273350000|2021-08-18 07:55:50|5124.36|5124.36|5123.63|5123.63|5124.5|5124.5|5123.63|5123.63|0
1629273360000|2021-08-18 07:56:00|5123.42|5123.42|5123.18|5123.18|5123.42|5123.42|5123.18|5123.18|0
1629273370000|2021-08-18 07:56:10|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|0
1629273380000|2021-08-18 07:56:20|5123.18|5123.18|5123.18|5123.18|5123.47|5123.47|5123.18|5123.18|0
1629273390000|2021-08-18 07:56:30|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1629273400000|2021-08-18 07:56:40|5122.86|5122.86|5121.4|5121.4|5122.86|5122.86|5121.04|5121.04|0
1629273410000|2021-08-18 07:56:50|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|0
1629273420000|2021-08-18 07:57:00|5122.38|5122.38|5120.9|5120.9|5122.38|5122.38|5120.9|5120.9|0
1629273440000|2021-08-18 07:57:20|5121.13|5121.13|5121.12|5121.12|5121.13|5121.13|5121.12|5121.12|0
1629273450000|2021-08-18 07:57:30|5121.33|5121.33|5121.62|5121.62|5121.62|5121.62|5121.33|5121.33|0
1629273470000|2021-08-18 07:57:50|5121.12|5121.12|5121.68|5121.68|5121.68|5121.68|5121.1|5121.1|0
1629273480000|2021-08-18 07:58:00|5121.97|5121.97|5122.42|5122.42|5122.42|5122.42|5121.97|5121.97|0
1629273490000|2021-08-18 07:58:10|5121.95|5121.95|5121.95|5121.95|5121.95|5121.95|5121.95|5121.95|0
1629273500000|2021-08-18 07:58:20|5121.94|5121.94|5121.65|5121.65|5121.94|5121.94|5121.65|5121.65|0
1629273510000|2021-08-18 07:58:30|5121.94|5121.94|5122|5122|5122|5122|5121.94|5121.94|0
1629273530000|2021-08-18 07:58:50|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|0
1629273540000|2021-08-18 07:59:00|5122.82|5122.82|5125.05|5125.05|5125.05|5125.05|5122.82|5122.82|0
1629273550000|2021-08-18 07:59:10|5125.08|5125.08|5125.67|5125.67|5125.67|5125.67|5125.08|5125.08|0
1629273560000|2021-08-18 07:59:20|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|0
1629273570000|2021-08-18 07:59:30|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|0
1629273580000|2021-08-18 07:59:40|5125.66|5125.66|5126.5|5126.5|5126.79|5126.79|5125.66|5125.66|0
1629273590000|2021-08-18 07:59:50|5126.48|5126.48|5125.05|5125.05|5126.48|5126.48|5125.05|5125.05|0
1629273600000|2021-08-18 08:00:00|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|0
1629273610000|2021-08-18 08:00:10|5124.36|5124.36|5122.82|5122.82|5124.36|5124.36|5122.82|5122.82|0
1629273620000|2021-08-18 08:00:20|5123.11|5123.11|5122.82|5122.82|5123.11|5123.11|5122.82|5122.82|0
1629273630000|2021-08-18 08:00:30|5123.11|5123.11|5123.27|5123.27|5123.29|5123.29|5123.07|5123.07|0
1629273640000|2021-08-18 08:00:40|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|0
1629273660000|2021-08-18 08:01:00|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|0
1629273670000|2021-08-18 08:01:10|5124.42|5124.42|5125.65|5125.65|5125.65|5125.65|5124.42|5124.42|0
1629273680000|2021-08-18 08:01:20|5125.64|5125.64|5125.67|5125.67|5125.88|5125.88|5125.64|5125.64|0
1629273700000|2021-08-18 08:01:40|5124.71|5124.71|5124.28|5124.28|5124.71|5124.71|5124.28|5124.28|0
1629273710000|2021-08-18 08:01:50|5124.79|5124.79|5124.83|5124.83|5124.83|5124.83|5124.79|5124.79|0
1629273720000|2021-08-18 08:02:00|5125.3|5125.3|5125.3|5125.3|5125.3|5125.3|5125.3|5125.3|0
1629273730000|2021-08-18 08:02:10|5125.88|5125.88|5125.89|5125.89|5125.89|5125.89|5125.88|5125.88|0
1629273740000|2021-08-18 08:02:20|5126.13|5126.13|5126.36|5126.36|5126.58|5126.58|5126.13|5126.13|0
1629273750000|2021-08-18 08:02:30|5126.07|5126.07|5125.6|5125.6|5126.07|5126.07|5125.6|5125.6|0
1629273770000|2021-08-18 08:02:50|5126.07|5126.07|5127.11|5127.11|5127.11|5127.11|5126.07|5126.07|0
1629273780000|2021-08-18 08:03:00|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|0
1629273790000|2021-08-18 08:03:10|5126.51|5126.51|5126.22|5126.22|5126.51|5126.51|5126.22|5126.22|0
1629273810000|2021-08-18 08:03:30|5125.96|5125.96|5126.2|5126.2|5126.2|5126.2|5125.96|5125.96|0
1629273820000|2021-08-18 08:03:40|5126.19|5126.19|5125.47|5125.47|5126.19|5126.19|5125.47|5125.47|0
1629273830000|2021-08-18 08:03:50|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|0
1629273850000|2021-08-18 08:04:10|5125.47|5125.47|5125.47|5125.47|5125.47|5125.47|5125.47|5125.47|0
1629273860000|2021-08-18 08:04:20|5125.95|5125.95|5126.77|5126.77|5126.77|5126.77|5125.95|5125.95|0
1629273870000|2021-08-18 08:04:30|5127.29|5127.29|5128.16|5128.16|5128.16|5128.16|5127.29|5127.29|0
1629273880000|2021-08-18 08:04:40|5128.22|5128.22|5128.56|5128.56|5128.56|5128.56|5128.22|5128.22|0
1629273890000|2021-08-18 08:04:50|5129.14|5129.14|5129.43|5129.43|5129.43|5129.43|5129.14|5129.14|0
1629273900000|2021-08-18 08:05:00|5129.45|5129.45|5132.53|5132.53|5132.53|5132.53|5129.45|5129.45|0
1629273910000|2021-08-18 08:05:10|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1629273930000|2021-08-18 08:05:30|5132.53|5132.53|5131.6|5131.6|5132.53|5132.53|5131.6|5131.6|0
1629273940000|2021-08-18 08:05:40|5131.61|5131.61|5132.18|5132.18|5132.18|5132.18|5131.61|5131.61|0
1629273950000|2021-08-18 08:05:50|5133.14|5133.14|5133.43|5133.43|5133.43|5133.43|5133.14|5133.14|0
1629273960000|2021-08-18 08:06:00|5132.95|5132.95|5133.19|5133.19|5133.19|5133.19|5132.95|5132.95|0
1629273980000|2021-08-18 08:06:20|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|0
1629273990000|2021-08-18 08:06:30|5133.53|5133.53|5135.01|5135.01|5135.01|5135.01|5133.53|5133.53|0
1629274000000|2021-08-18 08:06:40|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|0
1629274010000|2021-08-18 08:06:50|5135.59|5135.59|5135.59|5135.59|5135.59|5135.59|5135.59|5135.59|0
1629274020000|2021-08-18 08:07:00|5135.38|5135.38|5134.63|5134.63|5135.38|5135.38|5134.63|5134.63|0
1629274040000|2021-08-18 08:07:20|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|0
1629274050000|2021-08-18 08:07:30|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|0
1629274060000|2021-08-18 08:07:40|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|0
1629274070000|2021-08-18 08:07:50|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|0
1629274100000|2021-08-18 08:08:20|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|0
1629274120000|2021-08-18 08:08:40|5134.74|5134.74|5136.04|5136.04|5136.33|5136.33|5134.74|5134.74|0
1629274140000|2021-08-18 08:09:00|5136.62|5136.62|5136.66|5136.66|5136.66|5136.66|5136.62|5136.62|0
1629274150000|2021-08-18 08:09:10|5138.55|5138.55|5138.63|5138.63|5138.63|5138.63|5138.55|5138.55|0
1629274160000|2021-08-18 08:09:20|5138.34|5138.34|5138.12|5138.12|5138.34|5138.34|5138.12|5138.12|0
1629274170000|2021-08-18 08:09:30|5138.41|5138.41|5138.12|5138.12|5138.41|5138.41|5138.12|5138.12|0
1629274180000|2021-08-18 08:09:40|5137.62|5137.62|5138.12|5138.12|5138.12|5138.12|5137.62|5137.62|0
1629274190000|2021-08-18 08:09:50|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|0
1629274200000|2021-08-18 08:10:00|5137.5|5137.5|5136.09|5136.09|5137.5|5137.5|5136.09|5136.09|0
1629274220000|2021-08-18 08:10:20|5136.11|5136.11|5133.44|5133.44|5136.11|5136.11|5133.44|5133.44|0
1629274230000|2021-08-18 08:10:30|5133.15|5133.15|5133.66|5133.66|5133.66|5133.66|5133.15|5133.15|0
1629274240000|2021-08-18 08:10:40|5134.37|5134.37|5134.9|5134.9|5134.9|5134.9|5134.37|5134.37|0
1629274250000|2021-08-18 08:10:50|5134.42|5134.42|5134.13|5134.13|5134.42|5134.42|5134.13|5134.13|0
1629274260000|2021-08-18 08:11:00|5134.35|5134.35|5134.11|5134.11|5134.35|5134.35|5134.11|5134.11|0
1629274270000|2021-08-18 08:11:10|5134.35|5134.35|5134.93|5134.93|5134.93|5134.93|5134.35|5134.35|0
1629274280000|2021-08-18 08:11:20|5134.45|5134.45|5134.4|5134.4|5134.45|5134.45|5134.16|5134.16|0
1629274290000|2021-08-18 08:11:30|5134.98|5134.98|5135.22|5135.22|5135.22|5135.22|5134.98|5134.98|0
1629274310000|2021-08-18 08:11:50|5134.45|5134.45|5134.45|5134.45|5134.45|5134.45|5134.45|5134.45|0
1629274320000|2021-08-18 08:12:00|5133.73|5133.73|5134.71|5134.71|5134.71|5134.71|5133.73|5133.73|0
1629274330000|2021-08-18 08:12:10|5134.04|5134.04|5132.88|5132.88|5134.04|5134.04|5132.88|5132.88|0
1629274350000|2021-08-18 08:12:30|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|0
1629274360000|2021-08-18 08:12:40|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|0
1629274370000|2021-08-18 08:12:50|5131.87|5131.87|5131.58|5131.58|5131.87|5131.87|5131.58|5131.58|0
1629274380000|2021-08-18 08:13:00|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1629274390000|2021-08-18 08:13:10|5130.78|5130.78|5130.54|5130.54|5130.78|5130.78|5130.54|5130.54|0
1629274420000|2021-08-18 08:13:40|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|0
1629274430000|2021-08-18 08:13:50|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|0
1629274440000|2021-08-18 08:14:00|5130.36|5130.36|5130.38|5130.38|5130.38|5130.38|5130.14|5130.14|0
1629274470000|2021-08-18 08:14:30|5130.09|5130.09|5129.95|5129.95|5130.09|5130.09|5129.66|5129.66|0
1629274480000|2021-08-18 08:14:40|5129.89|5129.89|5129.89|5129.89|5129.89|5129.89|5129.89|5129.89|0
1629274490000|2021-08-18 08:14:50|5129.6|5129.6|5129.31|5129.31|5129.6|5129.6|5129.31|5129.31|0
1629274500000|2021-08-18 08:15:00|5128.6|5128.6|5130.54|5130.54|5130.54|5130.54|5128.6|5128.6|0
1629274510000|2021-08-18 08:15:10|5130.3|5130.3|5130.3|5130.3|5130.3|5130.3|5130.3|5130.3|0
1629274530000|2021-08-18 08:15:30|5129.72|5129.72|5128.98|5128.98|5129.72|5129.72|5128.98|5128.98|0
1629274540000|2021-08-18 08:15:40|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|0
1629274550000|2021-08-18 08:15:50|5127.79|5127.79|5127.37|5127.37|5127.8|5127.8|5127.37|5127.37|0
1629274560000|2021-08-18 08:16:00|5126.94|5126.94|5126.65|5126.65|5126.94|5126.94|5126.65|5126.65|0
1629274580000|2021-08-18 08:16:20|5125.72|5125.72|5125.52|5125.52|5125.72|5125.72|5125.5|5125.5|0
1629274600000|2021-08-18 08:16:40|5125.75|5125.75|5127.23|5127.23|5127.27|5127.27|5125.75|5125.75|0
1629274620000|2021-08-18 08:17:00|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|0
1629274630000|2021-08-18 08:17:10|5127.28|5127.28|5126.12|5126.12|5127.28|5127.28|5126.12|5126.12|0
1629274640000|2021-08-18 08:17:20|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|0
1629274650000|2021-08-18 08:17:30|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|0
1629274660000|2021-08-18 08:17:40|5126.41|5126.41|5124.68|5124.68|5126.41|5126.41|5124.68|5124.68|0
1629274680000|2021-08-18 08:18:00|5124.65|5124.65|5124.64|5124.64|5124.65|5124.65|5124.64|5124.64|0
1629274690000|2021-08-18 08:18:10|5124.86|5124.86|5126.39|5126.39|5126.39|5126.39|5124.86|5124.86|0
1629274710000|2021-08-18 08:18:30|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|0
1629274720000|2021-08-18 08:18:40|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1629274730000|2021-08-18 08:18:50|5127.19|5127.19|5127.2|5127.2|5127.2|5127.2|5127.19|5127.19|0
1629274740000|2021-08-18 08:19:00|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1629274760000|2021-08-18 08:19:20|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|0
1629274770000|2021-08-18 08:19:30|5126.57|5126.57|5127.1|5127.1|5127.1|5127.1|5126.57|5126.57|0
1629274780000|2021-08-18 08:19:40|5127.68|5127.68|5128.09|5128.09|5128.09|5128.09|5127.66|5127.66|0
1629274790000|2021-08-18 08:19:50|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|0
1629274800000|2021-08-18 08:20:00|5128.33|5128.33|5129.14|5129.14|5129.14|5129.14|5128.33|5128.33|0
1629274810000|2021-08-18 08:20:10|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|5128.86|0
1629274820000|2021-08-18 08:20:20|5129.43|5129.43|5128.09|5128.09|5129.43|5129.43|5128.09|5128.09|0
1629274850000|2021-08-18 08:20:50|5128.74|5128.74|5129.31|5129.31|5129.31|5129.31|5128.74|5128.74|0
1629274880000|2021-08-18 08:21:20|5129.66|5129.66|5130.83|5130.83|5131.07|5131.07|5129.66|5129.66|0
1629274890000|2021-08-18 08:21:30|5130.61|5130.61|5130.14|5130.14|5130.61|5130.61|5130.14|5130.14|0
1629274900000|2021-08-18 08:21:40|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|5130.43|0
1629274910000|2021-08-18 08:21:50|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1629274920000|2021-08-18 08:22:00|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|0
1629274930000|2021-08-18 08:22:10|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|0
1629274940000|2021-08-18 08:22:20|5130.41|5130.41|5129.62|5129.62|5130.41|5130.41|5129.62|5129.62|0
1629274950000|2021-08-18 08:22:30|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|0
1629274960000|2021-08-18 08:22:40|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|0
1629274970000|2021-08-18 08:22:50|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5128.72|5128.72|0
1629274980000|2021-08-18 08:23:00|5128.91|5128.91|5128.69|5128.69|5128.91|5128.91|5128.48|5128.48|0
1629274990000|2021-08-18 08:23:10|5128.98|5128.98|5128.69|5128.69|5128.98|5128.98|5128.69|5128.69|0
1629275000000|2021-08-18 08:23:20|5128.12|5128.12|5126.74|5126.74|5128.12|5128.12|5126.74|5126.74|0
1629275010000|2021-08-18 08:23:30|5127.32|5127.32|5125.48|5125.48|5127.32|5127.32|5124.67|5124.67|0
1629275020000|2021-08-18 08:23:40|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|0
1629275030000|2021-08-18 08:23:50|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|0
1629275040000|2021-08-18 08:24:00|5125.38|5125.38|5125.96|5125.96|5125.96|5125.96|5125.38|5125.38|0
1629275050000|2021-08-18 08:24:10|5125.53|5125.53|5125.26|5125.26|5125.53|5125.53|5125.24|5125.24|0
1629275060000|2021-08-18 08:24:20|5125.27|5125.27|5124.22|5124.22|5125.27|5125.27|5124.22|5124.22|0
1629275080000|2021-08-18 08:24:40|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|0
1629275090000|2021-08-18 08:24:50|5123.64|5123.64|5121.04|5121.04|5123.64|5123.64|5121.04|5121.04|0
1629275100000|2021-08-18 08:25:00|5121|5121|5121.04|5121.04|5121.04|5121.04|5121|5121|0
1629275120000|2021-08-18 08:25:20|5121.51|5121.51|5122.69|5122.69|5122.69|5122.69|5121.48|5121.48|0
1629275130000|2021-08-18 08:25:30|5122.98|5122.98|5121.42|5121.42|5122.98|5122.98|5120.99|5120.99|0
1629275160000|2021-08-18 08:26:00|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|0
1629275170000|2021-08-18 08:26:10|5119.95|5119.95|5120.17|5120.17|5120.17|5120.17|5119.95|5119.95|0
1629275180000|2021-08-18 08:26:20|5119.93|5119.93|5117.53|5117.53|5119.93|5119.93|5117.53|5117.53|0
1629275190000|2021-08-18 08:26:30|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|5117.24|0
1629275200000|2021-08-18 08:26:40|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|0
1629275210000|2021-08-18 08:26:50|5117.78|5117.78|5119.37|5119.37|5119.37|5119.37|5117.48|5117.48|0
1629275230000|2021-08-18 08:27:10|5119.66|5119.66|5119.66|5119.66|5119.95|5119.95|5119.66|5119.66|0
1629275250000|2021-08-18 08:27:30|5119.95|5119.95|5119.66|5119.66|5119.95|5119.95|5119.66|5119.66|0
1629275270000|2021-08-18 08:27:50|5119.23|5119.23|5119.81|5119.81|5119.81|5119.81|5119.23|5119.23|0
1629275280000|2021-08-18 08:28:00|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|0
1629275300000|2021-08-18 08:28:20|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1629275310000|2021-08-18 08:28:30|5120.26|5120.26|5121.16|5121.16|5121.16|5121.16|5120.26|5120.26|0
1629275330000|2021-08-18 08:28:50|5122.23|5122.23|5122.81|5122.81|5122.81|5122.81|5122.23|5122.23|0
1629275350000|2021-08-18 08:29:10|5123.05|5123.05|5121.51|5121.51|5123.05|5123.05|5121.51|5121.51|0
1629275360000|2021-08-18 08:29:20|5121.04|5121.04|5120.8|5120.8|5121.04|5121.04|5120.8|5120.8|0
1629275390000|2021-08-18 08:29:50|5120.37|5120.37|5119.83|5119.83|5120.41|5120.41|5119.83|5119.83|0
1629275400000|2021-08-18 08:30:00|5119.35|5119.35|5119.31|5119.31|5119.35|5119.35|5119.31|5119.31|0
1629275410000|2021-08-18 08:30:10|5119.02|5119.02|5118.94|5118.94|5119.02|5119.02|5118.94|5118.94|0
1629275420000|2021-08-18 08:30:20|5118.93|5118.93|5118.5|5118.5|5118.93|5118.93|5118.5|5118.5|0
1629275430000|2021-08-18 08:30:30|5118.79|5118.79|5119.24|5119.24|5119.46|5119.46|5118.79|5118.79|0
1629275440000|2021-08-18 08:30:40|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|0
1629275450000|2021-08-18 08:30:50|5118.52|5118.52|5118.74|5118.74|5118.95|5118.95|5118.52|5118.52|0
1629275470000|2021-08-18 08:31:10|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|0
1629275480000|2021-08-18 08:31:20|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|0
1629275490000|2021-08-18 08:31:30|5119|5119|5119|5119|5119|5119|5119|5119|0
1629275500000|2021-08-18 08:31:40|5118.71|5118.71|5118.62|5118.62|5118.71|5118.71|5118.62|5118.62|0
1629275510000|2021-08-18 08:31:50|5118.61|5118.61|5116.64|5116.64|5118.61|5118.61|5116.64|5116.64|0
1629275520000|2021-08-18 08:32:00|5116.19|5116.19|5115.68|5115.68|5116.19|5116.19|5115.68|5115.68|0
1629275530000|2021-08-18 08:32:10|5116.93|5116.93|5117.41|5117.41|5117.41|5117.41|5116.93|5116.93|0
1629275540000|2021-08-18 08:32:20|5117.43|5117.43|5117.67|5117.67|5117.67|5117.67|5117.43|5117.43|0
1629275550000|2021-08-18 08:32:30|5117.9|5117.9|5118.77|5118.77|5118.77|5118.77|5117.9|5117.9|0
1629275570000|2021-08-18 08:32:50|5120.32|5120.32|5120.36|5120.36|5120.36|5120.36|5120.32|5120.32|0
1629275580000|2021-08-18 08:33:00|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|0
1629275600000|2021-08-18 08:33:20|5120.18|5120.18|5121.34|5121.34|5121.34|5121.34|5120.18|5120.18|0
1629275610000|2021-08-18 08:33:30|5121.05|5121.05|5121.05|5121.05|5121.34|5121.34|5121.05|5121.05|0
1629275620000|2021-08-18 08:33:40|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|5121.11|0
1629275630000|2021-08-18 08:33:50|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1629275650000|2021-08-18 08:34:10|5122.12|5122.12|5122.44|5122.44|5122.44|5122.44|5122.12|5122.12|0
1629275660000|2021-08-18 08:34:20|5122.73|5122.73|5122.44|5122.44|5122.73|5122.73|5122.44|5122.44|0
1629275670000|2021-08-18 08:34:30|5122.15|5122.15|5122.58|5122.58|5122.58|5122.58|5122.15|5122.15|0
1629275690000|2021-08-18 08:34:50|5122.36|5122.36|5122.36|5122.36|5122.36|5122.36|5122.36|5122.36|0
1629275700000|2021-08-18 08:35:00|5122.58|5122.58|5122.58|5122.58|5122.87|5122.87|5122.58|5122.58|0
1629275710000|2021-08-18 08:35:10|5122.29|5122.29|5122.07|5122.07|5122.29|5122.29|5122.07|5122.07|0
1629275740000|2021-08-18 08:35:40|5122.36|5122.36|5122.09|5122.09|5122.58|5122.58|5122.09|5122.09|0
1629275760000|2021-08-18 08:36:00|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|0
1629275770000|2021-08-18 08:36:10|5121.35|5121.35|5121.93|5121.93|5121.93|5121.93|5121.35|5121.35|0
1629275800000|2021-08-18 08:36:40|5121.97|5121.97|5122.93|5122.93|5122.93|5122.93|5121.97|5121.97|0
1629275810000|2021-08-18 08:36:50|5122.64|5122.64|5122.36|5122.36|5122.64|5122.64|5122.36|5122.36|0
1629275820000|2021-08-18 08:37:00|5122.39|5122.39|5122.61|5122.61|5122.61|5122.61|5122.39|5122.39|0
1629275830000|2021-08-18 08:37:10|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1629275840000|2021-08-18 08:37:20|5123.55|5123.55|5124.03|5124.03|5124.32|5124.32|5123.55|5123.55|0
1629275850000|2021-08-18 08:37:30|5124.06|5124.06|5123.84|5123.84|5124.06|5124.06|5123.84|5123.84|0
1629275860000|2021-08-18 08:37:40|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|0
1629275880000|2021-08-18 08:38:00|5123.66|5123.66|5123.63|5123.63|5123.66|5123.66|5123.63|5123.63|0
1629275890000|2021-08-18 08:38:10|5123.42|5123.42|5123.95|5123.95|5123.95|5123.95|5123.42|5123.42|0
1629275900000|2021-08-18 08:38:20|5123.73|5123.73|5124.67|5124.67|5124.67|5124.67|5123.73|5123.73|0
1629275920000|2021-08-18 08:38:40|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|0
1629275930000|2021-08-18 08:38:50|5124.38|5124.38|5124.03|5124.03|5124.38|5124.38|5124.03|5124.03|0
1629275940000|2021-08-18 08:39:00|5123.74|5123.74|5123.74|5123.74|5123.74|5123.74|5123.74|5123.74|0
1629275950000|2021-08-18 08:39:10|5123.45|5123.45|5123.02|5123.02|5123.45|5123.45|5123.02|5123.02|0
1629275960000|2021-08-18 08:39:20|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|0
1629275970000|2021-08-18 08:39:30|5123.89|5123.89|5123.89|5123.89|5123.89|5123.89|5123.89|5123.89|0
1629275980000|2021-08-18 08:39:40|5124.77|5124.77|5125.01|5125.01|5125.01|5125.01|5124.77|5124.77|0
1629275990000|2021-08-18 08:39:50|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|0
1629276000000|2021-08-18 08:40:00|5125.3|5125.3|5125.3|5125.3|5125.59|5125.59|5125.3|5125.3|0
1629276010000|2021-08-18 08:40:10|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|0
1629276040000|2021-08-18 08:40:40|5125.73|5125.73|5126.02|5126.02|5126.02|5126.02|5125.73|5125.73|0
1629276060000|2021-08-18 08:41:00|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|0
1629276070000|2021-08-18 08:41:10|5127|5127|5126.76|5126.76|5127|5127|5126.76|5126.76|0
1629276080000|2021-08-18 08:41:20|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|0
1629276100000|2021-08-18 08:41:40|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|0
1629276110000|2021-08-18 08:41:50|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|0
1629276120000|2021-08-18 08:42:00|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|0
1629276130000|2021-08-18 08:42:10|5126.48|5126.48|5125.49|5125.49|5126.48|5126.48|5125.49|5125.49|0
1629276140000|2021-08-18 08:42:20|5125.78|5125.78|5125.79|5125.79|5125.79|5125.79|5125.78|5125.78|0
1629276150000|2021-08-18 08:42:30|5125.57|5125.57|5124.98|5124.98|5125.57|5125.57|5124.98|5124.98|0
1629276160000|2021-08-18 08:42:40|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|0
1629276170000|2021-08-18 08:42:50|5124.22|5124.22|5123.14|5123.14|5124.22|5124.22|5123.14|5123.14|0
1629276180000|2021-08-18 08:43:00|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|0
1629276190000|2021-08-18 08:43:10|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|0
1629276200000|2021-08-18 08:43:20|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|0
1629276210000|2021-08-18 08:43:30|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|0
1629276220000|2021-08-18 08:43:40|5122.82|5122.82|5122.84|5122.84|5122.84|5122.84|5122.82|5122.82|0
1629276230000|2021-08-18 08:43:50|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|0
1629276240000|2021-08-18 08:44:00|5122.34|5122.34|5122.55|5122.55|5122.55|5122.55|5122.34|5122.34|0
1629276250000|2021-08-18 08:44:10|5121.6|5121.6|5122.48|5122.48|5122.48|5122.48|5121.6|5121.6|0
1629276270000|2021-08-18 08:44:30|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|0
1629276290000|2021-08-18 08:44:50|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|0
1629276300000|2021-08-18 08:45:00|5121.58|5121.58|5121.18|5121.18|5121.87|5121.87|5121.18|5121.18|0
1629276310000|2021-08-18 08:45:10|5120.89|5120.89|5119.69|5119.69|5120.89|5120.89|5119.69|5119.69|0
1629276320000|2021-08-18 08:45:20|5119.68|5119.68|5119.61|5119.61|5119.69|5119.69|5119.4|5119.4|0
1629276330000|2021-08-18 08:45:30|5119.32|5119.32|5119.3|5119.3|5119.32|5119.32|5119.3|5119.3|0
1629276340000|2021-08-18 08:45:40|5119.29|5119.29|5118.46|5118.46|5119.29|5119.29|5118.46|5118.46|0
1629276360000|2021-08-18 08:46:00|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|0
1629276370000|2021-08-18 08:46:10|5118.98|5118.98|5118.69|5118.69|5118.98|5118.98|5118.69|5118.69|0
1629276380000|2021-08-18 08:46:20|5118.41|5118.41|5119.52|5119.52|5119.52|5119.52|5118.22|5118.22|0
1629276400000|2021-08-18 08:46:40|5119.6|5119.6|5122.33|5122.33|5122.33|5122.33|5119.6|5119.6|0
1629276410000|2021-08-18 08:46:50|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|0
1629276440000|2021-08-18 08:47:20|5122.91|5122.91|5123.2|5123.2|5123.2|5123.2|5122.91|5122.91|0
1629276460000|2021-08-18 08:47:40|5123.13|5123.13|5121.88|5121.88|5123.13|5123.13|5121.88|5121.88|0
1629276490000|2021-08-18 08:48:10|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1629276500000|2021-08-18 08:48:20|5121.88|5121.88|5120.85|5120.85|5121.88|5121.88|5120.85|5120.85|0
1629276510000|2021-08-18 08:48:30|5120.82|5120.82|5118.82|5118.82|5120.82|5120.82|5118.82|5118.82|0
1629276520000|2021-08-18 08:48:40|5119.11|5119.11|5119.81|5119.81|5119.81|5119.81|5119.11|5119.11|0
1629276550000|2021-08-18 08:49:10|5120.38|5120.38|5120.84|5120.84|5120.84|5120.84|5120.38|5120.38|0
1629276560000|2021-08-18 08:49:20|5121.13|5121.13|5120.53|5120.53|5121.13|5121.13|5120.53|5120.53|0
1629276570000|2021-08-18 08:49:30|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|0
1629276580000|2021-08-18 08:49:40|5119.84|5119.84|5119.86|5119.86|5120.08|5120.08|5119.84|5119.84|0
1629276590000|2021-08-18 08:49:50|5119.64|5119.64|5119.11|5119.11|5120.12|5120.12|5119.11|5119.11|0
1629276600000|2021-08-18 08:50:00|5118.82|5118.82|5115.91|5115.91|5118.82|5118.82|5115.91|5115.91|0
1629276610000|2021-08-18 08:50:10|5116.34|5116.34|5118.26|5118.26|5118.26|5118.26|5116.34|5116.34|0
1629276620000|2021-08-18 08:50:20|5117.54|5117.54|5117.26|5117.26|5117.54|5117.54|5117.26|5117.26|0
1629276630000|2021-08-18 08:50:30|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|0
1629276640000|2021-08-18 08:50:40|5118.16|5118.16|5118.19|5118.19|5118.4|5118.4|5118.16|5118.16|0
1629276650000|2021-08-18 08:50:50|5117.97|5117.97|5118.33|5118.33|5118.33|5118.33|5117.76|5117.76|0
1629276660000|2021-08-18 08:51:00|5118.04|5118.04|5117.47|5117.47|5118.04|5118.04|5117.47|5117.47|0
1629276710000|2021-08-18 08:51:50|5116.51|5116.51|5116.32|5116.32|5116.75|5116.75|5116.32|5116.32|0
1629276720000|2021-08-18 08:52:00|5116.31|5116.31|5115.85|5115.85|5116.31|5116.31|5115.83|5115.83|0
1629276740000|2021-08-18 08:52:20|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|5115.56|0
1629276750000|2021-08-18 08:52:30|5115.09|5115.09|5115.93|5115.93|5115.93|5115.93|5114.87|5114.87|0
1629276760000|2021-08-18 08:52:40|5116.15|5116.15|5116.23|5116.23|5116.23|5116.23|5116.15|5116.15|0
1629276770000|2021-08-18 08:52:50|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|0
1629276780000|2021-08-18 08:53:00|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|0
1629276790000|2021-08-18 08:53:10|5117.18|5117.18|5116.71|5116.71|5117.18|5117.18|5116.71|5116.71|0
1629276810000|2021-08-18 08:53:30|5116.42|5116.42|5115.77|5115.77|5116.42|5116.42|5115.77|5115.77|0
1629276820000|2021-08-18 08:53:40|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|0
1629276830000|2021-08-18 08:53:50|5115.24|5115.24|5116.57|5116.57|5116.57|5116.57|5115.24|5115.24|0
1629276840000|2021-08-18 08:54:00|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|0
1629276850000|2021-08-18 08:54:10|5116.35|5116.35|5116.04|5116.04|5116.35|5116.35|5116.04|5116.04|0
1629276870000|2021-08-18 08:54:30|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|0
1629276880000|2021-08-18 08:54:40|5115.39|5115.39|5115.1|5115.1|5115.39|5115.39|5115.1|5115.1|0
1629276890000|2021-08-18 08:54:50|5114.81|5114.81|5115.1|5115.1|5115.1|5115.1|5114.81|5114.81|0
1629276900000|2021-08-18 08:55:00|5114.81|5114.81|5114.81|5114.81|5114.81|5114.81|5114.81|5114.81|0
1629276910000|2021-08-18 08:55:10|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1629276920000|2021-08-18 08:55:20|5114.78|5114.78|5113.56|5113.56|5114.78|5114.78|5113.56|5113.56|0
1629276930000|2021-08-18 08:55:30|5112.84|5112.84|5113.08|5113.08|5113.08|5113.08|5112.84|5112.84|0
1629276950000|2021-08-18 08:55:50|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|0
1629276960000|2021-08-18 08:56:00|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|0
1629276970000|2021-08-18 08:56:10|5112.97|5112.97|5113.21|5113.21|5113.21|5113.21|5112.97|5112.97|0
1629276980000|2021-08-18 08:56:20|5114|5114|5114.24|5114.24|5114.24|5114.24|5114|5114|0
1629276990000|2021-08-18 08:56:30|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|0
1629277000000|2021-08-18 08:56:40|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1629277030000|2021-08-18 08:57:10|5115.27|5115.27|5115.51|5115.51|5115.51|5115.51|5115.27|5115.27|0
1629277040000|2021-08-18 08:57:20|5115.72|5115.72|5116.2|5116.2|5116.2|5116.2|5115.72|5115.72|0
1629277060000|2021-08-18 08:57:40|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|0
1629277110000|2021-08-18 08:58:30|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|0
1629277130000|2021-08-18 08:58:50|5115.22|5115.22|5114.71|5114.71|5115.22|5115.22|5114.71|5114.71|0
1629277140000|2021-08-18 08:59:00|5115|5115|5115|5115|5115|5115|5115|5115|0
1629277150000|2021-08-18 08:59:10|5114.79|5114.79|5115.46|5115.46|5115.46|5115.46|5114.79|5114.79|0
1629277170000|2021-08-18 08:59:30|5114.98|5114.98|5115.22|5115.22|5115.22|5115.22|5114.74|5114.74|0
1629277190000|2021-08-18 08:59:50|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|0
1629277200000|2021-08-18 09:00:00|5114.57|5114.57|5113.95|5113.95|5114.57|5114.57|5113.86|5113.86|0
1629277210000|2021-08-18 09:00:10|5113.66|5113.66|5113.9|5113.9|5113.9|5113.9|5113.66|5113.66|0
1629277220000|2021-08-18 09:00:20|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|0
1629277230000|2021-08-18 09:00:30|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|0
1629277240000|2021-08-18 09:00:40|5113.85|5113.85|5114.46|5114.46|5114.46|5114.46|5113.82|5113.82|0
1629277260000|2021-08-18 09:01:00|5115.47|5115.47|5115.64|5115.64|5115.8|5115.8|5115.15|5115.15|0
1629277270000|2021-08-18 09:01:10|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|0
1629277280000|2021-08-18 09:01:20|5116.22|5116.22|5117.64|5117.64|5117.64|5117.64|5116.22|5116.22|0
1629277290000|2021-08-18 09:01:30|5117.42|5117.42|5117.42|5117.42|5117.42|5117.42|5117.42|5117.42|0
1629277300000|2021-08-18 09:01:40|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|0
1629277310000|2021-08-18 09:01:50|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|0
1629277320000|2021-08-18 09:02:00|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|0
1629277330000|2021-08-18 09:02:10|5118.14|5118.14|5117.93|5117.93|5118.43|5118.43|5117.93|5117.93|0
1629277340000|2021-08-18 09:02:20|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|0
1629277350000|2021-08-18 09:02:30|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|0
1629277360000|2021-08-18 09:02:40|5118.75|5118.75|5119.52|5119.52|5119.52|5119.52|5118.75|5118.75|0
1629277380000|2021-08-18 09:03:00|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|0
1629277390000|2021-08-18 09:03:10|5119.19|5119.19|5119.2|5119.2|5119.2|5119.2|5119.19|5119.19|0
1629277400000|2021-08-18 09:03:20|5119.42|5119.42|5119.43|5119.43|5119.43|5119.43|5119.42|5119.42|0
1629277410000|2021-08-18 09:03:30|5119.42|5119.42|5119.2|5119.2|5119.42|5119.42|5119.2|5119.2|0
1629277420000|2021-08-18 09:03:40|5118.91|5118.91|5118.9|5118.9|5118.91|5118.91|5118.9|5118.9|0
1629277430000|2021-08-18 09:03:50|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|0
1629277450000|2021-08-18 09:04:10|5119.09|5119.09|5119.95|5119.95|5119.95|5119.95|5119.09|5119.09|0
1629277460000|2021-08-18 09:04:20|5120|5120|5119.2|5119.2|5120|5120|5119.2|5119.2|0
1629277490000|2021-08-18 09:04:50|5118.96|5118.96|5118.24|5118.24|5119.25|5119.25|5118.24|5118.24|0
1629277500000|2021-08-18 09:05:00|5118.48|5118.48|5119.2|5119.2|5119.2|5119.2|5118.48|5118.48|0
1629277520000|2021-08-18 09:05:20|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1629277540000|2021-08-18 09:05:40|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|0
1629277560000|2021-08-18 09:06:00|5120.27|5120.27|5120.23|5120.23|5120.27|5120.27|5120.18|5120.18|0
1629277570000|2021-08-18 09:06:10|5120.2|5120.2|5119.08|5119.08|5120.52|5120.52|5119.08|5119.08|0
1629277590000|2021-08-18 09:06:30|5119.13|5119.13|5119.1|5119.1|5119.13|5119.13|5119.1|5119.1|0
1629277600000|2021-08-18 09:06:40|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|0
1629277610000|2021-08-18 09:06:50|5119.37|5119.37|5119.94|5119.94|5119.94|5119.94|5119.37|5119.37|0
1629277620000|2021-08-18 09:07:00|5120.18|5120.18|5119.89|5119.89|5120.18|5120.18|5119.89|5119.89|0
1629277630000|2021-08-18 09:07:10|5119.6|5119.6|5117.88|5117.88|5119.6|5119.6|5117.88|5117.88|0
1629277640000|2021-08-18 09:07:20|5116.43|5116.43|5116.21|5116.21|5116.43|5116.43|5116.21|5116.21|0
1629277660000|2021-08-18 09:07:40|5116.23|5116.23|5116.45|5116.45|5116.45|5116.45|5116.23|5116.23|0
1629277670000|2021-08-18 09:07:50|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|0
1629277680000|2021-08-18 09:08:00|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|0
1629277700000|2021-08-18 09:08:20|5116.23|5116.23|5116.52|5116.52|5116.52|5116.52|5116.23|5116.23|0
1629277710000|2021-08-18 09:08:30|5116.74|5116.74|5117.05|5117.05|5117.26|5117.26|5116.16|5116.16|0
1629277720000|2021-08-18 09:08:40|5116.76|5116.76|5116.76|5116.76|5116.76|5116.76|5116.76|5116.76|0
1629277730000|2021-08-18 09:08:50|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1629277740000|2021-08-18 09:09:00|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|0
1629277760000|2021-08-18 09:09:20|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|0
1629277780000|2021-08-18 09:09:40|5118.81|5118.81|5118.85|5118.85|5118.85|5118.85|5118.81|5118.81|0
1629277800000|2021-08-18 09:10:00|5119.65|5119.65|5119.8|5119.8|5119.88|5119.88|5119.65|5119.65|0
1629277810000|2021-08-18 09:10:10|5119.51|5119.51|5119.1|5119.1|5119.51|5119.51|5118.53|5118.53|0
1629277820000|2021-08-18 09:10:20|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|0
1629277830000|2021-08-18 09:10:30|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|0
1629277840000|2021-08-18 09:10:40|5118.82|5118.82|5118.82|5118.82|5118.82|5118.82|5118.82|5118.82|0
1629277850000|2021-08-18 09:10:50|5118.53|5118.53|5118.02|5118.02|5118.53|5118.53|5118.02|5118.02|0
1629277890000|2021-08-18 09:11:30|5119.08|5119.08|5120.78|5120.78|5120.78|5120.78|5119.08|5119.08|0
1629277900000|2021-08-18 09:11:40|5120.79|5120.79|5120.81|5120.81|5120.81|5120.81|5120.79|5120.79|0
1629277920000|2021-08-18 09:12:00|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|0
1629277950000|2021-08-18 09:12:30|5121.32|5121.32|5122.82|5122.82|5122.83|5122.83|5121.32|5121.32|0
1629278000000|2021-08-18 09:13:20|5122.84|5122.84|5122.36|5122.36|5122.84|5122.84|5122.36|5122.36|0
1629278010000|2021-08-18 09:13:30|5122.6|5122.6|5123.68|5123.68|5123.68|5123.68|5122.6|5122.6|0
1629278030000|2021-08-18 09:13:50|5124.16|5124.16|5124.59|5124.59|5124.59|5124.59|5124.16|5124.16|0
1629278040000|2021-08-18 09:14:00|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|0
1629278060000|2021-08-18 09:14:20|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|0
1629278090000|2021-08-18 09:14:50|5123.53|5123.53|5123.26|5123.26|5123.53|5123.53|5123.24|5123.24|0
1629278100000|2021-08-18 09:15:00|5123.25|5123.25|5123.51|5123.51|5123.51|5123.51|5123.25|5123.25|0
1629278110000|2021-08-18 09:15:10|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|0
1629278130000|2021-08-18 09:15:30|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|0
1629278150000|2021-08-18 09:15:50|5123.22|5123.22|5122.35|5122.35|5123.22|5123.22|5122.35|5122.35|0
1629278160000|2021-08-18 09:16:00|5122.34|5122.34|5122.64|5122.64|5122.64|5122.64|5122.34|5122.34|0
1629278170000|2021-08-18 09:16:10|5122.17|5122.17|5122.15|5122.15|5122.17|5122.17|5122.15|5122.15|0
1629278180000|2021-08-18 09:16:20|5122.14|5122.14|5123.02|5123.02|5123.02|5123.02|5122.14|5122.14|0
1629278190000|2021-08-18 09:16:30|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|0
1629278220000|2021-08-18 09:17:00|5122.77|5122.77|5123.06|5123.06|5123.06|5123.06|5122.77|5122.77|0
1629278230000|2021-08-18 09:17:10|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|0
1629278240000|2021-08-18 09:17:20|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|0
1629278250000|2021-08-18 09:17:30|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|0
1629278260000|2021-08-18 09:17:40|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|0
1629278270000|2021-08-18 09:17:50|5121.73|5121.73|5121.24|5121.24|5121.73|5121.73|5121.24|5121.24|0
1629278300000|2021-08-18 09:18:20|5120.66|5120.66|5120.23|5120.23|5120.66|5120.66|5120.23|5120.23|0
1629278340000|2021-08-18 09:19:00|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|0
1629278350000|2021-08-18 09:19:10|5120.5|5120.5|5120.52|5120.52|5120.73|5120.73|5120.5|5120.5|0
1629278360000|2021-08-18 09:19:20|5120.73|5120.73|5121.05|5121.05|5121.05|5121.05|5120.73|5120.73|0
1629278370000|2021-08-18 09:19:30|5121|5121|5122.36|5122.36|5122.36|5122.36|5121|5121|0
1629278380000|2021-08-18 09:19:40|5122.65|5122.65|5122.69|5122.69|5122.69|5122.69|5122.65|5122.65|0
1629278390000|2021-08-18 09:19:50|5123.56|5123.56|5125.09|5125.09|5125.09|5125.09|5123.56|5123.56|0
1629278400000|2021-08-18 09:20:00|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|5125.11|0
1629278410000|2021-08-18 09:20:10|5125.09|5125.09|5124.02|5124.02|5125.09|5125.09|5124.02|5124.02|0
1629278420000|2021-08-18 09:20:20|5122.8|5122.8|5123.01|5123.01|5123.01|5123.01|5122.8|5122.8|0
1629278430000|2021-08-18 09:20:30|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|0
1629278440000|2021-08-18 09:20:40|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|0
1629278450000|2021-08-18 09:20:50|5123.76|5123.76|5124.33|5124.33|5124.33|5124.33|5123.76|5123.76|0
1629278460000|2021-08-18 09:21:00|5124.32|5124.32|5123.74|5123.74|5124.32|5124.32|5123.74|5123.74|0
1629278490000|2021-08-18 09:21:30|5123.78|5123.78|5123.8|5123.8|5123.8|5123.8|5123.78|5123.78|0
1629278500000|2021-08-18 09:21:40|5123.78|5123.78|5124.38|5124.38|5124.38|5124.38|5123.78|5123.78|0
1629278510000|2021-08-18 09:21:50|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|0
1629278520000|2021-08-18 09:22:00|5125.74|5125.74|5126.99|5126.99|5126.99|5126.99|5125.74|5125.74|0
1629278540000|2021-08-18 09:22:20|5127.8|5127.8|5128.04|5128.04|5128.04|5128.04|5127.8|5127.8|0
1629278550000|2021-08-18 09:22:30|5127.8|5127.8|5127.51|5127.51|5127.8|5127.8|5127.51|5127.51|0
1629278570000|2021-08-18 09:22:50|5128.23|5128.23|5128.52|5128.52|5128.52|5128.52|5128.23|5128.23|0
1629278580000|2021-08-18 09:23:00|5128.76|5128.76|5128.47|5128.47|5128.76|5128.76|5128.47|5128.47|0
1629278590000|2021-08-18 09:23:10|5128.46|5128.46|5128.51|5128.51|5128.51|5128.51|5128.46|5128.46|0
1629278600000|2021-08-18 09:23:20|5128.22|5128.22|5127.43|5127.43|5128.22|5128.22|5127.43|5127.43|0
1629278620000|2021-08-18 09:23:40|5127.41|5127.41|5127.17|5127.17|5127.41|5127.41|5127.17|5127.17|0
1629278640000|2021-08-18 09:24:00|5127.14|5127.14|5127.44|5127.44|5127.44|5127.44|5127.14|5127.14|0
1629278660000|2021-08-18 09:24:20|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|5126.86|0
1629278670000|2021-08-18 09:24:30|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|0
1629278680000|2021-08-18 09:24:40|5127.69|5127.69|5127.11|5127.11|5127.69|5127.69|5127.11|5127.11|0
1629278700000|2021-08-18 09:25:00|5127.35|5127.35|5127.38|5127.38|5127.38|5127.38|5127.35|5127.35|0
1629278710000|2021-08-18 09:25:10|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|5128.25|0
1629278720000|2021-08-18 09:25:20|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|0
1629278760000|2021-08-18 09:26:00|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|0
1629278790000|2021-08-18 09:26:30|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1629278860000|2021-08-18 09:27:40|5127.94|5127.94|5128.7|5128.7|5128.7|5128.7|5127.94|5127.94|0
1629278870000|2021-08-18 09:27:50|5129.16|5129.16|5129.23|5129.23|5129.23|5129.23|5129.16|5129.16|0
1629278880000|2021-08-18 09:28:00|5129.67|5129.67|5129.23|5129.23|5129.67|5129.67|5129.23|5129.23|0
1629278910000|2021-08-18 09:28:30|5129.67|5129.67|5128.78|5128.78|5129.67|5129.67|5128.54|5128.54|0
1629278930000|2021-08-18 09:28:50|5128.49|5128.49|5127.01|5127.01|5128.49|5128.49|5127.01|5127.01|0
1629278950000|2021-08-18 09:29:10|5126.79|5126.79|5126.14|5126.14|5126.79|5126.79|5126.14|5126.14|0
1629278960000|2021-08-18 09:29:20|5125.86|5125.86|5125.57|5125.57|5126.05|5126.05|5125.57|5125.57|0
1629278970000|2021-08-18 09:29:30|5126.05|5126.05|5126.12|5126.12|5126.12|5126.12|5126.05|5126.05|0
1629278980000|2021-08-18 09:29:40|5126.07|5126.07|5127.83|5127.83|5127.83|5127.83|5126.07|5126.07|0
1629279000000|2021-08-18 09:30:00|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|0
1629279010000|2021-08-18 09:30:10|5127.52|5127.52|5126.99|5126.99|5127.52|5127.52|5126.99|5126.99|0
1629279020000|2021-08-18 09:30:20|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|0
1629279030000|2021-08-18 09:30:30|5126.49|5126.49|5126.49|5126.49|5126.7|5126.7|5126.49|5126.49|0
1629279040000|2021-08-18 09:30:40|5126.2|5126.2|5125.98|5125.98|5126.2|5126.2|5125.98|5125.98|0
1629279050000|2021-08-18 09:30:50|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|0
1629279060000|2021-08-18 09:31:00|5125.98|5125.98|5126.46|5126.46|5126.46|5126.46|5125.98|5125.98|0
1629279070000|2021-08-18 09:31:10|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|0
1629279080000|2021-08-18 09:31:20|5127.33|5127.33|5127.92|5127.92|5127.92|5127.92|5127.33|5127.33|0
1629279090000|2021-08-18 09:31:30|5128.21|5128.21|5128.5|5128.5|5128.5|5128.5|5128.21|5128.21|0
1629279100000|2021-08-18 09:31:40|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|0
1629279120000|2021-08-18 09:32:00|5128.77|5128.77|5128.94|5128.94|5129.15|5129.15|5128.77|5128.77|0
1629279160000|2021-08-18 09:32:40|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|0
1629279170000|2021-08-18 09:32:50|5128.17|5128.17|5128.22|5128.22|5128.46|5128.46|5128.17|5128.17|0
1629279200000|2021-08-18 09:33:20|5127.93|5127.93|5127.65|5127.65|5127.93|5127.93|5127.65|5127.65|0
1629279210000|2021-08-18 09:33:30|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|0
1629279230000|2021-08-18 09:33:50|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|0
1629279240000|2021-08-18 09:34:00|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1629279250000|2021-08-18 09:34:10|5128.51|5128.51|5128.8|5128.8|5128.8|5128.8|5128.51|5128.51|0
1629279260000|2021-08-18 09:34:20|5129.33|5129.33|5129.33|5129.33|5129.33|5129.33|5129.33|5129.33|0
1629279270000|2021-08-18 09:34:30|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|0
1629279280000|2021-08-18 09:34:40|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|0
1629279290000|2021-08-18 09:34:50|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|0
1629279300000|2021-08-18 09:35:00|5129.55|5129.55|5128.73|5128.73|5129.55|5129.55|5128.73|5128.73|0
1629279310000|2021-08-18 09:35:10|5128.75|5128.75|5131.2|5131.2|5131.2|5131.2|5128.75|5128.75|0
1629279320000|2021-08-18 09:35:20|5130.91|5130.91|5130.92|5130.92|5130.92|5130.92|5130.91|5130.91|0
1629279340000|2021-08-18 09:35:40|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|0
1629279380000|2021-08-18 09:36:20|5131.11|5131.11|5130.82|5130.82|5131.11|5131.11|5130.59|5130.59|0
1629279390000|2021-08-18 09:36:30|5130.61|5130.61|5130.39|5130.39|5130.82|5130.82|5130.39|5130.39|0
1629279400000|2021-08-18 09:36:40|5130.15|5130.15|5130.39|5130.39|5130.39|5130.39|5130.15|5130.15|0
1629279410000|2021-08-18 09:36:50|5130.1|5130.1|5129|5129|5130.1|5130.1|5129|5129|0
1629279420000|2021-08-18 09:37:00|5128.71|5128.71|5129.67|5129.67|5129.67|5129.67|5128.71|5128.71|0
1629279430000|2021-08-18 09:37:10|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|0
1629279440000|2021-08-18 09:37:20|5130.56|5130.56|5130.34|5130.34|5130.56|5130.56|5130.34|5130.34|0
1629279450000|2021-08-18 09:37:30|5130.05|5130.05|5129.6|5129.6|5130.05|5130.05|5129.6|5129.6|0
1629279470000|2021-08-18 09:37:50|5129.89|5129.89|5129.67|5129.67|5129.89|5129.89|5129.67|5129.67|0
1629279500000|2021-08-18 09:38:20|5129.38|5129.38|5129.4|5129.4|5129.4|5129.4|5129.38|5129.38|0
1629279510000|2021-08-18 09:38:30|5129.17|5129.17|5129.4|5129.4|5129.4|5129.4|5129.17|5129.17|0
1629279520000|2021-08-18 09:38:40|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|0
1629279530000|2021-08-18 09:38:50|5130.07|5130.07|5130.64|5130.64|5130.64|5130.64|5130.06|5130.06|0
1629279540000|2021-08-18 09:39:00|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|0
1629279560000|2021-08-18 09:39:20|5131.09|5131.09|5131.91|5131.91|5131.91|5131.91|5131.09|5131.09|0
1629279570000|2021-08-18 09:39:30|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|0
1629279580000|2021-08-18 09:39:40|5131.91|5131.91|5131.45|5131.45|5131.91|5131.91|5131.45|5131.45|0
1629279590000|2021-08-18 09:39:50|5131.74|5131.74|5131.71|5131.71|5131.79|5131.79|5131.71|5131.71|0
1629279600000|2021-08-18 09:40:00|5131.42|5131.42|5131.11|5131.11|5131.42|5131.42|5131.11|5131.11|0
1629279610000|2021-08-18 09:40:10|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|0
1629279620000|2021-08-18 09:40:20|5131.8|5131.8|5132.04|5132.04|5132.04|5132.04|5131.8|5131.8|0
1629279640000|2021-08-18 09:40:40|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|0
1629279660000|2021-08-18 09:41:00|5131.73|5131.73|5131.8|5131.8|5131.8|5131.8|5131.73|5131.73|0
1629279670000|2021-08-18 09:41:10|5132.02|5132.02|5132.29|5132.29|5132.31|5132.31|5132.02|5132.02|0
1629279680000|2021-08-18 09:41:20|5132.01|5132.01|5131.48|5131.48|5132.01|5132.01|5131.48|5131.48|0
1629279710000|2021-08-18 09:41:50|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|0
1629279730000|2021-08-18 09:42:10|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1629279760000|2021-08-18 09:42:40|5132.44|5132.44|5132.47|5132.47|5132.47|5132.47|5132.44|5132.44|0
1629279770000|2021-08-18 09:42:50|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|0
1629279780000|2021-08-18 09:43:00|5132.66|5132.66|5133|5133|5133|5133|5132.66|5132.66|0
1629279790000|2021-08-18 09:43:10|5133.03|5133.03|5132.74|5132.74|5133.03|5133.03|5132.74|5132.74|0
1629279820000|2021-08-18 09:43:40|5133.17|5133.17|5132.51|5132.51|5133.17|5133.17|5132.51|5132.51|0
1629279830000|2021-08-18 09:43:50|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|0
1629279850000|2021-08-18 09:44:10|5133.03|5133.03|5134.8|5134.8|5134.8|5134.8|5133.03|5133.03|0
1629279860000|2021-08-18 09:44:20|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|5134.84|0
1629279870000|2021-08-18 09:44:30|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|0
1629279890000|2021-08-18 09:44:50|5134.56|5134.56|5135.27|5135.27|5135.27|5135.27|5134.56|5134.56|0
1629279900000|2021-08-18 09:45:00|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1629279910000|2021-08-18 09:45:10|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|0
1629279920000|2021-08-18 09:45:20|5134.73|5134.73|5134.44|5134.44|5134.73|5134.73|5134.44|5134.44|0
1629279930000|2021-08-18 09:45:30|5134.65|5134.65|5134.68|5134.68|5134.68|5134.68|5134.44|5134.44|0
1629279940000|2021-08-18 09:45:40|5134.39|5134.39|5134.15|5134.15|5134.39|5134.39|5134.15|5134.15|0
1629279960000|2021-08-18 09:46:00|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|0
1629279970000|2021-08-18 09:46:10|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|0
1629279990000|2021-08-18 09:46:30|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|0
1629280010000|2021-08-18 09:46:50|5133.86|5133.86|5133.88|5133.88|5133.88|5133.88|5133.86|5133.86|0
1629280020000|2021-08-18 09:47:00|5134.1|5134.1|5134.39|5134.39|5134.39|5134.39|5134.1|5134.1|0
1629280030000|2021-08-18 09:47:10|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|0
1629280050000|2021-08-18 09:47:30|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|0
1629280070000|2021-08-18 09:47:50|5135.08|5135.08|5136.56|5136.56|5136.56|5136.56|5135.08|5135.08|0
1629280080000|2021-08-18 09:48:00|5136.85|5136.85|5137.31|5137.31|5137.31|5137.31|5136.85|5136.85|0
1629280110000|2021-08-18 09:48:30|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|0
1629280120000|2021-08-18 09:48:40|5136.25|5136.25|5136.04|5136.04|5136.25|5136.25|5136.04|5136.04|0
1629280130000|2021-08-18 09:48:50|5135.82|5135.82|5135.58|5135.58|5135.82|5135.82|5135.34|5135.34|0
1629280140000|2021-08-18 09:49:00|5135.87|5135.87|5135.87|5135.87|5135.87|5135.87|5135.87|5135.87|0
1629280150000|2021-08-18 09:49:10|5136.11|5136.11|5136.64|5136.64|5136.64|5136.64|5136.11|5136.11|0
1629280160000|2021-08-18 09:49:20|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|0
1629280170000|2021-08-18 09:49:30|5136.92|5136.92|5136.92|5136.92|5136.92|5136.92|5136.68|5136.68|0
1629280190000|2021-08-18 09:49:50|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|5136.63|0
1629280200000|2021-08-18 09:50:00|5136.75|5136.75|5136.55|5136.55|5136.78|5136.78|5136.55|5136.55|0
1629280220000|2021-08-18 09:50:20|5136.6|5136.6|5135.22|5135.22|5136.6|5136.6|5135.22|5135.22|0
1629280230000|2021-08-18 09:50:30|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|0
1629280270000|2021-08-18 09:51:10|5134.98|5134.98|5135.46|5135.46|5135.46|5135.46|5134.74|5134.74|0
1629280290000|2021-08-18 09:51:30|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|0
1629280330000|2021-08-18 09:52:10|5135.18|5135.18|5133.4|5133.4|5135.18|5135.18|5133.4|5133.4|0
1629280350000|2021-08-18 09:52:30|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|0
1629280360000|2021-08-18 09:52:40|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1629280380000|2021-08-18 09:53:00|5131.39|5131.39|5131.63|5131.63|5131.87|5131.87|5131.39|5131.39|0
1629280390000|2021-08-18 09:53:10|5131.61|5131.61|5131.87|5131.87|5131.87|5131.87|5131.59|5131.59|0
1629280400000|2021-08-18 09:53:20|5131.66|5131.66|5132.38|5132.38|5132.38|5132.38|5131.66|5131.66|0
1629280410000|2021-08-18 09:53:30|5132.86|5132.86|5132.86|5132.86|5132.86|5132.86|5132.86|5132.86|0
1629280430000|2021-08-18 09:53:50|5133.07|5133.07|5132.57|5132.57|5133.07|5133.07|5132.57|5132.57|0
1629280450000|2021-08-18 09:54:10|5132.09|5132.09|5131.32|5131.32|5132.09|5132.09|5131.08|5131.08|0
1629280490000|2021-08-18 09:54:50|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|0
1629280500000|2021-08-18 09:55:00|5131.06|5131.06|5131.35|5131.35|5131.35|5131.35|5131.06|5131.06|0
1629280530000|2021-08-18 09:55:30|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1629280550000|2021-08-18 09:55:50|5131.08|5131.08|5130.79|5130.79|5131.08|5131.08|5130.79|5130.79|0
1629280560000|2021-08-18 09:56:00|5130.83|5130.83|5130.9|5130.9|5130.9|5130.9|5130.83|5130.83|0
1629280570000|2021-08-18 09:56:10|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|0
1629280580000|2021-08-18 09:56:20|5130.94|5130.94|5131.95|5131.95|5131.95|5131.95|5130.94|5130.94|0
1629280620000|2021-08-18 09:57:00|5131.92|5131.92|5131.18|5131.18|5132.16|5132.16|5131.18|5131.18|0
1629280640000|2021-08-18 09:57:20|5131.42|5131.42|5131.65|5131.65|5131.65|5131.65|5131.42|5131.42|0
1629280660000|2021-08-18 09:57:40|5131.18|5131.18|5129.98|5129.98|5131.18|5131.18|5129.98|5129.98|0
1629280670000|2021-08-18 09:57:50|5130.46|5130.46|5129.93|5129.93|5130.46|5130.46|5129.93|5129.93|0
1629280680000|2021-08-18 09:58:00|5129.72|5129.72|5129.47|5129.47|5129.72|5129.72|5129.47|5129.47|0
1629280690000|2021-08-18 09:58:10|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|0
1629280700000|2021-08-18 09:58:20|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|0
1629280710000|2021-08-18 09:58:30|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|0
1629280730000|2021-08-18 09:58:50|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|0
1629280740000|2021-08-18 09:59:00|5127.47|5127.47|5128|5128|5128|5128|5127.47|5127.47|0
1629280750000|2021-08-18 09:59:10|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1629280760000|2021-08-18 09:59:20|5128.43|5128.43|5128.75|5128.75|5128.75|5128.75|5128.43|5128.43|0
1629280800000|2021-08-18 10:00:00|5129.4|5129.4|5129.79|5129.79|5129.87|5129.87|5129.4|5129.4|0
1629280810000|2021-08-18 10:00:10|5130.01|5130.01|5130.54|5130.54|5130.59|5130.59|5130.01|5130.01|0
1629280830000|2021-08-18 10:00:30|5130.31|5130.31|5130.04|5130.04|5130.31|5130.31|5129.13|5129.13|0
1629280870000|2021-08-18 10:01:10|5129.56|5129.56|5130.4|5130.4|5130.4|5130.4|5129.13|5129.13|0
1629280880000|2021-08-18 10:01:20|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|0
1629280890000|2021-08-18 10:01:30|5128.89|5128.89|5127.71|5127.71|5128.89|5128.89|5127.48|5127.48|0
1629280900000|2021-08-18 10:01:40|5127.68|5127.68|5127.06|5127.06|5127.68|5127.68|5127.06|5127.06|0
1629280910000|2021-08-18 10:01:50|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|0
1629280920000|2021-08-18 10:02:00|5127.5|5127.5|5128.51|5128.51|5128.51|5128.51|5127.5|5127.5|0
1629280930000|2021-08-18 10:02:10|5128.49|5128.49|5129.4|5129.4|5129.4|5129.4|5128.49|5128.49|0
1629280940000|2021-08-18 10:02:20|5129.64|5129.64|5130.5|5130.5|5130.5|5130.5|5129.64|5129.64|0
1629280950000|2021-08-18 10:02:30|5130.51|5130.51|5130.73|5130.73|5130.73|5130.73|5130.51|5130.51|0
1629280960000|2021-08-18 10:02:40|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|0
1629280970000|2021-08-18 10:02:50|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|0
1629280980000|2021-08-18 10:03:00|5130.24|5130.24|5130.02|5130.02|5130.24|5130.24|5130.02|5130.02|0
1629281000000|2021-08-18 10:03:20|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|0
1629281010000|2021-08-18 10:03:30|5129.52|5129.52|5128.51|5128.51|5129.52|5129.52|5128.51|5128.51|0
1629281020000|2021-08-18 10:03:40|5128.3|5128.3|5128.75|5128.75|5128.75|5128.75|5128.3|5128.3|0
1629281030000|2021-08-18 10:03:50|5129.04|5129.04|5129.13|5129.13|5129.13|5129.13|5129.04|5129.04|0
1629281060000|2021-08-18 10:04:20|5128.85|5128.85|5129.42|5129.42|5129.42|5129.42|5128.85|5128.85|0
1629281080000|2021-08-18 10:04:40|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1629281090000|2021-08-18 10:04:50|5129.62|5129.62|5129.15|5129.15|5129.62|5129.62|5129.15|5129.15|0
1629281100000|2021-08-18 10:05:00|5128.15|5128.15|5128.1|5128.1|5128.15|5128.15|5127.86|5127.86|0
1629281110000|2021-08-18 10:05:10|5128.06|5128.06|5128.09|5128.09|5128.09|5128.09|5128.06|5128.06|0
1629281120000|2021-08-18 10:05:20|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|0
1629281140000|2021-08-18 10:05:40|5127.62|5127.62|5127.59|5127.59|5127.62|5127.62|5126.97|5126.97|0
1629281150000|2021-08-18 10:05:50|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|0
1629281160000|2021-08-18 10:06:00|5127.08|5127.08|5126.32|5126.32|5127.08|5127.08|5126.32|5126.32|0
1629281170000|2021-08-18 10:06:10|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|0
1629281180000|2021-08-18 10:06:20|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1629281210000|2021-08-18 10:06:50|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|0
1629281220000|2021-08-18 10:07:00|5126|5126|5126.24|5126.24|5126.24|5126.24|5126|5126|0
1629281230000|2021-08-18 10:07:10|5126.53|5126.53|5126.98|5126.98|5127.17|5127.17|5126.53|5126.53|0
1629281240000|2021-08-18 10:07:20|5127.19|5127.19|5128.44|5128.44|5128.44|5128.44|5127.19|5127.19|0
1629281270000|2021-08-18 10:07:50|5127.77|5127.77|5128.06|5128.06|5128.06|5128.06|5127.77|5127.77|0
1629281280000|2021-08-18 10:08:00|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|0
1629281300000|2021-08-18 10:08:20|5127.85|5127.85|5128.28|5128.28|5128.28|5128.28|5127.85|5127.85|0
1629281320000|2021-08-18 10:08:40|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|0
1629281360000|2021-08-18 10:09:20|5128.03|5128.03|5127.03|5127.03|5128.03|5128.03|5127.03|5127.03|0
1629281370000|2021-08-18 10:09:30|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|0
1629281400000|2021-08-18 10:10:00|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|0
1629281440000|2021-08-18 10:10:40|5126.46|5126.46|5126.74|5126.74|5126.74|5126.74|5126.45|5126.45|0
1629281450000|2021-08-18 10:10:50|5127.17|5127.17|5126.74|5126.74|5127.41|5127.41|5126.74|5126.74|0
1629281460000|2021-08-18 10:11:00|5127.03|5127.03|5127.56|5127.56|5127.56|5127.56|5127.03|5127.03|0
1629281470000|2021-08-18 10:11:10|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|0
1629281480000|2021-08-18 10:11:20|5127.54|5127.54|5127.53|5127.53|5127.54|5127.54|5127.24|5127.24|0
1629281490000|2021-08-18 10:11:30|5127.96|5127.96|5128.25|5128.25|5128.25|5128.25|5127.96|5127.96|0
1629281520000|2021-08-18 10:12:00|5127.29|5127.29|5127.26|5127.26|5127.29|5127.29|5127.26|5127.26|0
1629281530000|2021-08-18 10:12:10|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|0
1629281580000|2021-08-18 10:13:00|5127.78|5127.78|5127.73|5127.73|5128.02|5128.02|5127.73|5127.73|0
1629281590000|2021-08-18 10:13:10|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|0
1629281600000|2021-08-18 10:13:20|5127.53|5127.53|5127.57|5127.57|5127.57|5127.57|5127.53|5127.53|0
1629281610000|2021-08-18 10:13:30|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|0
1629281620000|2021-08-18 10:13:40|5126.07|5126.07|5125.78|5125.78|5126.07|5126.07|5125.78|5125.78|0
1629281640000|2021-08-18 10:14:00|5125.54|5125.54|5125.78|5125.78|5125.78|5125.78|5125.54|5125.54|0
1629281660000|2021-08-18 10:14:20|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|0
1629281670000|2021-08-18 10:14:30|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|0
1629281680000|2021-08-18 10:14:40|5127.27|5127.27|5127.22|5127.22|5127.27|5127.27|5126.98|5126.98|0
1629281690000|2021-08-18 10:14:50|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|0
1629281700000|2021-08-18 10:15:00|5127.72|5127.72|5128.01|5128.01|5128.01|5128.01|5127.72|5127.72|0
1629281710000|2021-08-18 10:15:10|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1629281730000|2021-08-18 10:15:30|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|0
1629281740000|2021-08-18 10:15:40|5127.72|5127.72|5127.2|5127.2|5127.72|5127.72|5126.98|5126.98|0
1629281750000|2021-08-18 10:15:50|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|0
1629281760000|2021-08-18 10:16:00|5127.47|5127.47|5127.26|5127.26|5127.47|5127.47|5127.26|5127.26|0
1629281770000|2021-08-18 10:16:10|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|0
1629281780000|2021-08-18 10:16:20|5126.96|5126.96|5126.94|5126.94|5126.96|5126.96|5126.94|5126.94|0
1629281790000|2021-08-18 10:16:30|5126.01|5126.01|5126.81|5126.81|5126.81|5126.81|5126.01|5126.01|0
1629281800000|2021-08-18 10:16:40|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|5126.52|0
1629281830000|2021-08-18 10:17:10|5126.5|5126.5|5125.54|5125.54|5126.5|5126.5|5125.54|5125.54|0
1629281840000|2021-08-18 10:17:20|5125.76|5125.76|5125.76|5125.76|5125.76|5125.76|5125.54|5125.54|0
1629281850000|2021-08-18 10:17:30|5125.47|5125.47|5125.23|5125.23|5125.47|5125.47|5125.23|5125.23|0
1629281870000|2021-08-18 10:17:50|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|0
1629281910000|2021-08-18 10:18:30|5125.76|5125.76|5126.38|5126.38|5126.38|5126.38|5125.71|5125.71|0
1629281920000|2021-08-18 10:18:40|5125.9|5125.9|5125.69|5125.69|5125.9|5125.9|5125.69|5125.69|0
1629281940000|2021-08-18 10:19:00|5125.93|5125.93|5125.47|5125.47|5125.93|5125.93|5125.47|5125.47|0
1629281960000|2021-08-18 10:19:20|5125.18|5125.18|5123.59|5123.59|5125.18|5125.18|5123.59|5123.59|0
1629281970000|2021-08-18 10:19:30|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|0
1629281980000|2021-08-18 10:19:40|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|0
1629281990000|2021-08-18 10:19:50|5123.42|5123.42|5123.19|5123.19|5123.42|5123.42|5123.19|5123.19|0
1629282000000|2021-08-18 10:20:00|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.19|5123.19|0
1629282010000|2021-08-18 10:20:10|5122.92|5122.92|5122.82|5122.82|5122.92|5122.92|5122.68|5122.68|0
1629282020000|2021-08-18 10:20:20|5122.77|5122.77|5121.22|5121.22|5122.77|5122.77|5121.22|5121.22|0
1629282030000|2021-08-18 10:20:30|5121.49|5121.49|5121.77|5121.77|5121.77|5121.77|5121.49|5121.49|0
1629282040000|2021-08-18 10:20:40|5121.08|5121.08|5121.83|5121.83|5122.06|5122.06|5121.08|5121.08|0
1629282050000|2021-08-18 10:20:50|5122.06|5122.06|5122.52|5122.52|5122.52|5122.52|5121.85|5121.85|0
1629282060000|2021-08-18 10:21:00|5122.48|5122.48|5122.69|5122.69|5122.69|5122.69|5122.48|5122.48|0
1629282070000|2021-08-18 10:21:10|5122.72|5122.72|5123.48|5123.48|5123.48|5123.48|5122.72|5122.72|0
1629282080000|2021-08-18 10:21:20|5123.77|5123.77|5123.75|5123.75|5124.49|5124.49|5123.51|5123.51|0
1629282090000|2021-08-18 10:21:30|5123.27|5123.27|5122.05|5122.05|5123.51|5123.51|5122.05|5122.05|0
1629282100000|2021-08-18 10:21:40|5122.26|5122.26|5122.29|5122.29|5122.5|5122.5|5122.26|5122.26|0
1629282120000|2021-08-18 10:22:00|5122.5|5122.5|5122.29|5122.29|5122.5|5122.5|5122.29|5122.29|0
1629282150000|2021-08-18 10:22:30|5122.58|5122.58|5123.7|5123.7|5123.7|5123.7|5122.58|5122.58|0
1629282160000|2021-08-18 10:22:40|5123.94|5123.94|5124.28|5124.28|5124.52|5124.52|5123.94|5123.94|0
1629282170000|2021-08-18 10:22:50|5123.99|5123.99|5123.56|5123.56|5123.99|5123.99|5123.32|5123.32|0
1629282180000|2021-08-18 10:23:00|5123.59|5123.59|5123.57|5123.57|5123.59|5123.59|5123.57|5123.57|0
1629282210000|2021-08-18 10:23:30|5123.61|5123.61|5123.35|5123.35|5123.63|5123.63|5123.35|5123.35|0
1629282230000|2021-08-18 10:23:50|5123.33|5123.33|5123.59|5123.59|5123.59|5123.59|5123.33|5123.33|0
1629282240000|2021-08-18 10:24:00|5123.35|5123.35|5123.38|5123.38|5123.59|5123.59|5123.35|5123.35|0
1629282250000|2021-08-18 10:24:10|5123.4|5123.4|5123.41|5123.41|5123.41|5123.41|5123.4|5123.4|0
1629282260000|2021-08-18 10:24:20|5123.65|5123.65|5125.2|5125.2|5125.2|5125.2|5123.65|5123.65|0
1629282280000|2021-08-18 10:24:40|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|0
1629282290000|2021-08-18 10:24:50|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1629282310000|2021-08-18 10:25:10|5126.38|5126.38|5126.36|5126.36|5126.38|5126.38|5126.36|5126.36|0
1629282320000|2021-08-18 10:25:20|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.36|5126.36|0
1629282330000|2021-08-18 10:25:30|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|0
1629282340000|2021-08-18 10:25:40|5127.11|5127.11|5127.16|5127.16|5127.16|5127.16|5126.87|5126.87|0
1629282360000|2021-08-18 10:26:00|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|0
1629282390000|2021-08-18 10:26:30|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|0
1629282400000|2021-08-18 10:26:40|5126.83|5126.83|5128.1|5128.1|5128.1|5128.1|5126.83|5126.83|0
1629282420000|2021-08-18 10:27:00|5127.86|5127.86|5128.1|5128.1|5128.1|5128.1|5127.86|5127.86|0
1629282430000|2021-08-18 10:27:10|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|0
1629282440000|2021-08-18 10:27:20|5128.47|5128.47|5128.48|5128.48|5128.48|5128.48|5128.47|5128.47|0
1629282460000|2021-08-18 10:27:40|5128.19|5128.19|5128.17|5128.17|5128.19|5128.19|5128.17|5128.17|0
1629282480000|2021-08-18 10:28:00|5127.65|5127.65|5127.43|5127.43|5127.65|5127.65|5127.43|5127.43|0
1629282500000|2021-08-18 10:28:20|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|0
1629282570000|2021-08-18 10:29:30|5127.19|5127.19|5126.97|5126.97|5127.19|5127.19|5126.97|5126.97|0
1629282580000|2021-08-18 10:29:40|5127.19|5127.19|5127.42|5127.42|5127.64|5127.64|5127.19|5127.19|0
1629282590000|2021-08-18 10:29:50|5127.19|5127.19|5127.42|5127.42|5127.42|5127.42|5127.19|5127.19|0
1629282600000|2021-08-18 10:30:00|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1629282620000|2021-08-18 10:30:20|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|0
1629282630000|2021-08-18 10:30:30|5127.99|5127.99|5128.22|5128.22|5128.22|5128.22|5127.99|5127.99|0
1629282640000|2021-08-18 10:30:40|5127.99|5127.99|5128.68|5128.68|5128.68|5128.68|5127.99|5127.99|0
1629282680000|2021-08-18 10:31:20|5128.44|5128.44|5128.68|5128.68|5128.68|5128.68|5128.44|5128.44|0
1629282700000|2021-08-18 10:31:40|5128.97|5128.97|5129.77|5129.77|5129.77|5129.77|5128.97|5128.97|0
1629282710000|2021-08-18 10:31:50|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1629282720000|2021-08-18 10:32:00|5129.1|5129.1|5129.32|5129.32|5129.32|5129.32|5129.1|5129.1|0
1629282730000|2021-08-18 10:32:10|5129.03|5129.03|5129.03|5129.03|5129.03|5129.03|5129.03|5129.03|0
1629282760000|2021-08-18 10:32:40|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|0
1629282800000|2021-08-18 10:33:20|5129.3|5129.3|5128.61|5128.61|5129.3|5129.3|5128.61|5128.61|0
1629282810000|2021-08-18 10:33:30|5129.35|5129.35|5129.35|5129.35|5129.36|5129.36|5129.31|5129.31|0
1629282820000|2021-08-18 10:33:40|5129.36|5129.36|5131.33|5131.33|5131.62|5131.62|5129.35|5129.35|0
1629282830000|2021-08-18 10:33:50|5131.28|5131.28|5132.15|5132.15|5132.15|5132.15|5131.28|5131.28|0
1629282840000|2021-08-18 10:34:00|5132.79|5132.79|5132.79|5132.79|5132.79|5132.79|5132.79|5132.79|0
1629282850000|2021-08-18 10:34:10|5133.27|5133.27|5133.29|5133.29|5133.29|5133.29|5133.27|5133.27|0
1629282860000|2021-08-18 10:34:20|5132.84|5132.84|5132.6|5132.6|5132.84|5132.84|5132.6|5132.6|0
1629282870000|2021-08-18 10:34:30|5132.84|5132.84|5132.62|5132.62|5132.84|5132.84|5132.62|5132.62|0
1629282890000|2021-08-18 10:34:50|5132.14|5132.14|5132.31|5132.31|5132.6|5132.6|5132.14|5132.14|0
1629282900000|2021-08-18 10:35:00|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|0
1629282910000|2021-08-18 10:35:10|5132.09|5132.09|5132.31|5132.31|5132.33|5132.33|5132.09|5132.09|0
1629282920000|2021-08-18 10:35:20|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|0
1629282930000|2021-08-18 10:35:30|5132.6|5132.6|5132.63|5132.63|5132.63|5132.63|5132.6|5132.6|0
1629282940000|2021-08-18 10:35:40|5132.85|5132.85|5133.34|5133.34|5133.34|5133.34|5132.85|5132.85|0
1629282950000|2021-08-18 10:35:50|5133.57|5133.57|5134.68|5134.68|5134.68|5134.68|5133.57|5133.57|0
1629282960000|2021-08-18 10:36:00|5134.69|5134.69|5134.7|5134.7|5134.7|5134.7|5134.69|5134.69|0
1629282980000|2021-08-18 10:36:20|5134.68|5134.68|5134.46|5134.46|5134.68|5134.68|5134.46|5134.46|0
1629282990000|2021-08-18 10:36:30|5134.15|5134.15|5132.86|5132.86|5134.15|5134.15|5132.86|5132.86|0
1629283010000|2021-08-18 10:36:50|5133.07|5133.07|5132.86|5132.86|5133.07|5133.07|5132.86|5132.86|0
1629283020000|2021-08-18 10:37:00|5132.57|5132.57|5131.61|5131.61|5132.57|5132.57|5131.61|5131.61|0
1629283040000|2021-08-18 10:37:20|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|0
1629283060000|2021-08-18 10:37:40|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|5131.61|0
1629283070000|2021-08-18 10:37:50|5130.9|5130.9|5130.9|5130.9|5130.9|5130.9|5130.9|5130.9|0
1629283090000|2021-08-18 10:38:10|5131.4|5131.4|5131.9|5131.9|5131.9|5131.9|5131.19|5131.19|0
1629283110000|2021-08-18 10:38:30|5131.85|5131.85|5131.9|5131.9|5131.9|5131.9|5131.85|5131.85|0
1629283130000|2021-08-18 10:38:50|5131.61|5131.61|5131.4|5131.4|5131.61|5131.61|5131.4|5131.4|0
1629283140000|2021-08-18 10:39:00|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|0
1629283150000|2021-08-18 10:39:10|5130.13|5130.13|5130.13|5130.13|5130.34|5130.34|5130.13|5130.13|0
1629283180000|2021-08-18 10:39:40|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1629283190000|2021-08-18 10:39:50|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|0
1629283200000|2021-08-18 10:40:00|5129.56|5129.56|5130.27|5130.27|5130.27|5130.27|5129.56|5129.56|0
1629283210000|2021-08-18 10:40:10|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|0
1629283220000|2021-08-18 10:40:20|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1629283230000|2021-08-18 10:40:30|5130.23|5130.23|5129.07|5129.07|5130.23|5130.23|5129.07|5129.07|0
1629283250000|2021-08-18 10:40:50|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|0
1629283260000|2021-08-18 10:41:00|5129.03|5129.03|5129.03|5129.03|5129.03|5129.03|5129.03|5129.03|0
1629283270000|2021-08-18 10:41:10|5128.99|5128.99|5131.33|5131.33|5131.33|5131.33|5128.99|5128.99|0
1629283280000|2021-08-18 10:41:20|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|0
1629283290000|2021-08-18 10:41:30|5131.35|5131.35|5131.57|5131.57|5131.57|5131.57|5131.35|5131.35|0
1629283310000|2021-08-18 10:41:50|5131.81|5131.81|5131.59|5131.59|5131.81|5131.81|5131.59|5131.59|0
1629283330000|2021-08-18 10:42:10|5131.62|5131.62|5131.63|5131.63|5131.63|5131.63|5131.62|5131.62|0
1629283340000|2021-08-18 10:42:20|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|0
1629283350000|2021-08-18 10:42:30|5131.93|5131.93|5132.17|5132.17|5132.38|5132.38|5131.93|5131.93|0
1629283360000|2021-08-18 10:42:40|5132.12|5132.12|5132.13|5132.13|5132.17|5132.17|5132.12|5132.12|0
1629283370000|2021-08-18 10:42:50|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|0
1629283380000|2021-08-18 10:43:00|5132.41|5132.41|5132.41|5132.41|5132.41|5132.41|5132.41|5132.41|0
1629283410000|2021-08-18 10:43:30|5132.37|5132.37|5133.99|5133.99|5133.99|5133.99|5132.29|5132.29|0
1629283420000|2021-08-18 10:43:40|5134.28|5134.28|5134.53|5134.53|5134.53|5134.53|5134.28|5134.28|0
1629283460000|2021-08-18 10:44:20|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1629283470000|2021-08-18 10:44:30|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|0
1629283480000|2021-08-18 10:44:40|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1629283490000|2021-08-18 10:44:50|5135.04|5135.04|5135.09|5135.09|5135.09|5135.09|5135.04|5135.04|0
1629283500000|2021-08-18 10:45:00|5135.17|5135.17|5135.28|5135.28|5135.28|5135.28|5135.17|5135.17|0
1629283510000|2021-08-18 10:45:10|5135.51|5135.51|5136.52|5136.52|5136.52|5136.52|5135.51|5135.51|0
1629283520000|2021-08-18 10:45:20|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|0
1629283530000|2021-08-18 10:45:30|5136.82|5136.82|5137.27|5137.27|5137.27|5137.27|5136.79|5136.79|0
1629283540000|2021-08-18 10:45:40|5137.24|5137.24|5137.24|5137.24|5137.24|5137.24|5137|5137|0
1629283550000|2021-08-18 10:45:50|5137.77|5137.77|5137.19|5137.19|5138.01|5138.01|5137.19|5137.19|0
1629283560000|2021-08-18 10:46:00|5136.5|5136.5|5136.28|5136.28|5136.5|5136.5|5136.28|5136.28|0
1629283570000|2021-08-18 10:46:10|5135.81|5135.81|5136.74|5136.74|5136.74|5136.74|5135.81|5135.81|0
1629283580000|2021-08-18 10:46:20|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|0
1629283590000|2021-08-18 10:46:30|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|0
1629283600000|2021-08-18 10:46:40|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|0
1629283620000|2021-08-18 10:47:00|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|0
1629283630000|2021-08-18 10:47:10|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|0
1629283640000|2021-08-18 10:47:20|5137.48|5137.48|5137.7|5137.7|5137.7|5137.7|5137.48|5137.48|0
1629283650000|2021-08-18 10:47:30|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|0
1629283660000|2021-08-18 10:47:40|5138.19|5138.19|5138.2|5138.2|5138.2|5138.2|5138.19|5138.19|0
1629283670000|2021-08-18 10:47:50|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|0
1629283700000|2021-08-18 10:48:20|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|0
1629283730000|2021-08-18 10:48:50|5138.34|5138.34|5138.81|5138.81|5138.81|5138.81|5138.34|5138.34|0
1629283740000|2021-08-18 10:49:00|5139.03|5139.03|5139.27|5139.27|5139.27|5139.27|5139.03|5139.03|0
1629283750000|2021-08-18 10:49:10|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|0
1629283770000|2021-08-18 10:49:30|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|0
1629283780000|2021-08-18 10:49:40|5140.56|5140.56|5140.83|5140.83|5141.07|5141.07|5140.56|5140.56|0
1629283790000|2021-08-18 10:49:50|5141.07|5141.07|5141.06|5141.06|5141.07|5141.07|5141.06|5141.06|0
1629283800000|2021-08-18 10:50:00|5141.27|5141.27|5140.28|5140.28|5141.27|5141.27|5140.24|5140.24|0
1629283820000|2021-08-18 10:50:20|5140.04|5140.04|5138.28|5138.28|5140.04|5140.04|5138.28|5138.28|0
1629283830000|2021-08-18 10:50:30|5137.78|5137.78|5138.01|5138.01|5138.01|5138.01|5137.78|5137.78|0
1629283840000|2021-08-18 10:50:40|5138|5138|5138|5138|5138|5138|5138|5138|0
1629283860000|2021-08-18 10:51:00|5138.24|5138.24|5138.24|5138.24|5138.24|5138.24|5138.24|5138.24|0
1629283870000|2021-08-18 10:51:10|5138|5138|5138|5138|5138|5138|5138|5138|0
1629283880000|2021-08-18 10:51:20|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|0
1629283890000|2021-08-18 10:51:30|5137.84|5137.84|5138.13|5138.13|5138.13|5138.13|5137.84|5137.84|0
1629283900000|2021-08-18 10:51:40|5138.56|5138.56|5139.49|5139.49|5139.49|5139.49|5138.56|5138.56|0
1629283920000|2021-08-18 10:52:00|5139.01|5139.01|5138.74|5138.74|5139.01|5139.01|5138.74|5138.74|0
1629283940000|2021-08-18 10:52:20|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|0
1629283950000|2021-08-18 10:52:30|5139.48|5139.48|5140.34|5140.34|5140.34|5140.34|5139.48|5139.48|0
1629283960000|2021-08-18 10:52:40|5140.99|5140.99|5141.76|5141.76|5141.76|5141.76|5140.99|5140.99|0
1629283970000|2021-08-18 10:52:50|5142.29|5142.29|5142.81|5142.81|5142.81|5142.81|5142.29|5142.29|0
1629283980000|2021-08-18 10:53:00|5142.84|5142.84|5142.29|5142.29|5142.84|5142.84|5141.84|5141.84|0
1629283990000|2021-08-18 10:53:10|5141.86|5141.86|5142.08|5142.08|5142.08|5142.08|5141.86|5141.86|0
1629284010000|2021-08-18 10:53:30|5141.79|5141.79|5140.8|5140.8|5141.79|5141.79|5140.8|5140.8|0
1629284030000|2021-08-18 10:53:50|5140.53|5140.53|5140.72|5140.72|5140.72|5140.72|5140.29|5140.29|0
1629284040000|2021-08-18 10:54:00|5140.96|5140.96|5141.46|5141.46|5141.46|5141.46|5140.96|5140.96|0
1629284060000|2021-08-18 10:54:20|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|0
1629284070000|2021-08-18 10:54:30|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.65|5141.65|0
1629284080000|2021-08-18 10:54:40|5141.2|5141.2|5141.2|5141.2|5141.2|5141.2|5141.2|5141.2|0
1629284110000|2021-08-18 10:55:10|5140.72|5140.72|5139.84|5139.84|5140.74|5140.74|5139.84|5139.84|0
1629284120000|2021-08-18 10:55:20|5140.05|5140.05|5139.24|5139.24|5140.05|5140.05|5139.24|5139.24|0
1629284130000|2021-08-18 10:55:30|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|0
1629284140000|2021-08-18 10:55:40|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|0
1629284160000|2021-08-18 10:56:00|5139.45|5139.45|5140.18|5140.18|5140.18|5140.18|5139.45|5139.45|0
1629284170000|2021-08-18 10:56:10|5140.25|5140.25|5140.29|5140.29|5140.29|5140.29|5140.25|5140.25|0
1629284190000|2021-08-18 10:56:30|5139.82|5139.82|5139.84|5139.84|5140.05|5140.05|5139.82|5139.82|0
1629284200000|2021-08-18 10:56:40|5139.55|5139.55|5139.55|5139.55|5139.55|5139.55|5139.55|5139.55|0
1629284210000|2021-08-18 10:56:50|5139.48|5139.48|5139.52|5139.52|5139.52|5139.52|5139.48|5139.48|0
1629284220000|2021-08-18 10:57:00|5139.28|5139.28|5139.28|5139.28|5139.52|5139.52|5139.28|5139.28|0
1629284230000|2021-08-18 10:57:10|5139.04|5139.04|5138.37|5138.37|5139.06|5139.06|5138.37|5138.37|0
1629284240000|2021-08-18 10:57:20|5137.68|5137.68|5137.39|5137.39|5137.68|5137.68|5137.39|5137.39|0
1629284260000|2021-08-18 10:57:40|5137.86|5137.86|5137.58|5137.58|5137.86|5137.86|5137.58|5137.58|0
1629284270000|2021-08-18 10:57:50|5137.79|5137.79|5138.58|5138.58|5138.58|5138.58|5137.79|5137.79|0
1629284280000|2021-08-18 10:58:00|5138.8|5138.8|5139.78|5139.78|5139.78|5139.78|5138.8|5138.8|0
1629284290000|2021-08-18 10:58:10|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|0
1629284310000|2021-08-18 10:58:30|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|0
1629284320000|2021-08-18 10:58:40|5140.28|5140.28|5142.19|5142.19|5142.19|5142.19|5140.28|5140.28|0
1629284340000|2021-08-18 10:59:00|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|0
1629284350000|2021-08-18 10:59:10|5142.45|5142.45|5141.49|5141.49|5142.69|5142.69|5141.49|5141.49|0
1629284360000|2021-08-18 10:59:20|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|0
1629284370000|2021-08-18 10:59:30|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|0
1629284380000|2021-08-18 10:59:40|5140.8|5140.8|5140.85|5140.85|5141.04|5141.04|5140.8|5140.8|0
1629284390000|2021-08-18 10:59:50|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|0
1629284400000|2021-08-18 11:00:00|5140.16|5140.16|5141.33|5141.33|5141.33|5141.33|5140.16|5140.16|0
1629284410000|2021-08-18 11:00:10|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|0
1629284420000|2021-08-18 11:00:20|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|0
1629284440000|2021-08-18 11:00:40|5141.01|5141.01|5139.19|5139.19|5141.01|5141.01|5139.19|5139.19|0
1629284450000|2021-08-18 11:00:50|5139.62|5139.62|5140.44|5140.44|5140.44|5140.44|5139.62|5139.62|0
1629284460000|2021-08-18 11:01:00|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|0
1629284470000|2021-08-18 11:01:10|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|0
1629284480000|2021-08-18 11:01:20|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|0
1629284500000|2021-08-18 11:01:40|5140.44|5140.44|5140.2|5140.2|5140.44|5140.44|5140.2|5140.2|0
1629284510000|2021-08-18 11:01:50|5140.44|5140.44|5140.67|5140.67|5140.67|5140.67|5140.44|5140.44|0
1629284520000|2021-08-18 11:02:00|5140.96|5140.96|5141.42|5141.42|5141.65|5141.65|5140.96|5140.96|0
1629284530000|2021-08-18 11:02:10|5141.71|5141.71|5141.18|5141.18|5141.71|5141.71|5141.18|5141.18|0
1629284550000|2021-08-18 11:02:30|5141.21|5141.21|5139.69|5139.69|5141.21|5141.21|5139.69|5139.69|0
1629284560000|2021-08-18 11:02:40|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|0
1629284580000|2021-08-18 11:03:00|5139.11|5139.11|5138.87|5138.87|5139.11|5139.11|5138.87|5138.87|0
1629284600000|2021-08-18 11:03:20|5138.08|5138.08|5138.08|5138.08|5138.08|5138.08|5138.08|5138.08|0
1629284620000|2021-08-18 11:03:40|5138.58|5138.58|5138.87|5138.87|5138.87|5138.87|5138.58|5138.58|0
1629284630000|2021-08-18 11:03:50|5139.11|5139.11|5139.11|5139.11|5139.11|5139.11|5139.11|5139.11|0
1629284640000|2021-08-18 11:04:00|5138.87|5138.87|5139.33|5139.33|5139.33|5139.33|5138.87|5138.87|0
1629284650000|2021-08-18 11:04:10|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|0
1629284660000|2021-08-18 11:04:20|5139.93|5139.93|5139.99|5139.99|5139.99|5139.99|5139.93|5139.93|0
1629284670000|2021-08-18 11:04:30|5140.23|5140.23|5139.99|5139.99|5140.23|5140.23|5139.99|5139.99|0
1629284690000|2021-08-18 11:04:50|5140.2|5140.2|5140.68|5140.68|5140.68|5140.68|5140.2|5140.2|0
1629284700000|2021-08-18 11:05:00|5140.44|5140.44|5140.44|5140.44|5140.44|5140.44|5140.44|5140.44|0
1629284710000|2021-08-18 11:05:10|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|0
1629284730000|2021-08-18 11:05:30|5140.44|5140.44|5140.23|5140.23|5140.44|5140.44|5140.15|5140.15|0
1629284740000|2021-08-18 11:05:40|5139.65|5139.65|5139.65|5139.65|5139.65|5139.65|5139.65|5139.65|0
1629284750000|2021-08-18 11:05:50|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|0
1629284760000|2021-08-18 11:06:00|5139.2|5139.2|5139.41|5139.41|5139.41|5139.41|5139.2|5139.2|0
1629284770000|2021-08-18 11:06:10|5140.44|5140.44|5140.66|5140.66|5140.66|5140.66|5140.44|5140.44|0
1629284780000|2021-08-18 11:06:20|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|0
1629284830000|2021-08-18 11:07:10|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|0
1629284840000|2021-08-18 11:07:20|5141.93|5141.93|5141.93|5141.93|5141.93|5141.93|5141.93|5141.93|0
1629284850000|2021-08-18 11:07:30|5141.64|5141.64|5141.4|5141.4|5141.64|5141.64|5141.4|5141.4|0
1629284880000|2021-08-18 11:08:00|5140.95|5140.95|5140.9|5140.9|5141.19|5141.19|5140.9|5140.9|0
1629284890000|2021-08-18 11:08:10|5141.33|5141.33|5142.84|5142.84|5142.84|5142.84|5141.33|5141.33|0
1629284910000|2021-08-18 11:08:30|5143.05|5143.05|5142.31|5142.31|5143.05|5143.05|5142.31|5142.31|0
1629284920000|2021-08-18 11:08:40|5142.02|5142.02|5141.33|5141.33|5142.02|5142.02|5141.31|5141.31|0
1629284930000|2021-08-18 11:08:50|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|0
1629284970000|2021-08-18 11:09:30|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.29|5141.29|0
1629285000000|2021-08-18 11:10:00|5141.08|5141.08|5140.26|5140.26|5141.29|5141.29|5140.26|5140.26|0
1629285010000|2021-08-18 11:10:10|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|5140.5|0
1629285040000|2021-08-18 11:10:40|5140.28|5140.28|5139.75|5139.75|5140.28|5140.28|5139.46|5139.46|0
1629285060000|2021-08-18 11:11:00|5139.46|5139.46|5140.04|5140.04|5140.04|5140.04|5139.46|5139.46|0
1629285090000|2021-08-18 11:11:30|5139.57|5139.57|5139.53|5139.53|5139.59|5139.59|5139.35|5139.35|0
1629285100000|2021-08-18 11:11:40|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|0
1629285120000|2021-08-18 11:12:00|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|0
1629285130000|2021-08-18 11:12:10|5139.22|5139.22|5138.79|5138.79|5139.22|5139.22|5138.31|5138.31|0
1629285140000|2021-08-18 11:12:20|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|0
1629285150000|2021-08-18 11:12:30|5138.5|5138.5|5138.26|5138.26|5138.5|5138.5|5138.26|5138.26|0
1629285170000|2021-08-18 11:12:50|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|0
1629285180000|2021-08-18 11:13:00|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|0
1629285190000|2021-08-18 11:13:10|5138.3|5138.3|5138.36|5138.36|5138.36|5138.36|5138.3|5138.3|0
1629285200000|2021-08-18 11:13:20|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|0
1629285220000|2021-08-18 11:13:40|5138.58|5138.58|5138.82|5138.82|5138.82|5138.82|5138.58|5138.58|0
1629285240000|2021-08-18 11:14:00|5139.11|5139.11|5139.35|5139.35|5139.54|5139.54|5139.11|5139.11|0
1629285250000|2021-08-18 11:14:10|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|0
1629285260000|2021-08-18 11:14:20|5139.34|5139.34|5138.12|5138.12|5139.34|5139.34|5138.12|5138.12|0
1629285270000|2021-08-18 11:14:30|5137.91|5137.91|5138.12|5138.12|5138.12|5138.12|5137.91|5137.91|0
1629285290000|2021-08-18 11:14:50|5138.36|5138.36|5138.36|5138.36|5138.6|5138.6|5138.36|5138.36|0
1629285300000|2021-08-18 11:15:00|5138.94|5138.94|5140.6|5140.6|5140.6|5140.6|5138.94|5138.94|0
1629285310000|2021-08-18 11:15:10|5140.89|5140.89|5140.89|5140.89|5140.89|5140.89|5140.89|5140.89|0
1629285320000|2021-08-18 11:15:20|5140.65|5140.65|5140.43|5140.43|5140.65|5140.65|5140.43|5140.43|0
1629285330000|2021-08-18 11:15:30|5140.44|5140.44|5140.44|5140.44|5140.44|5140.44|5140.44|5140.44|0
1629285340000|2021-08-18 11:15:40|5140.15|5140.15|5140.44|5140.44|5140.44|5140.44|5140.15|5140.15|0
1629285360000|2021-08-18 11:16:00|5139.74|5139.74|5138.98|5138.98|5139.74|5139.74|5138.98|5138.98|0
1629285370000|2021-08-18 11:16:10|5138.69|5138.69|5139.17|5139.17|5139.17|5139.17|5138.69|5138.69|0
1629285410000|2021-08-18 11:16:50|5139.91|5139.91|5138.21|5138.21|5140.15|5140.15|5138.21|5138.21|0
1629285420000|2021-08-18 11:17:00|5137.51|5137.51|5137.25|5137.25|5137.51|5137.51|5137.25|5137.25|0
1629285430000|2021-08-18 11:17:10|5136.96|5136.96|5135.98|5135.98|5136.96|5136.96|5135.98|5135.98|0
1629285440000|2021-08-18 11:17:20|5136.43|5136.43|5136.22|5136.22|5136.67|5136.67|5136.22|5136.22|0
1629285450000|2021-08-18 11:17:30|5135.98|5135.98|5135.98|5135.98|5135.98|5135.98|5135.98|5135.98|0
1629285460000|2021-08-18 11:17:40|5136.19|5136.19|5136.18|5136.18|5136.22|5136.22|5136.18|5136.18|0
1629285470000|2021-08-18 11:17:50|5136.39|5136.39|5136.9|5136.9|5136.9|5136.9|5136.39|5136.39|0
1629285480000|2021-08-18 11:18:00|5137.37|5137.37|5137.42|5137.42|5137.42|5137.42|5137.14|5137.14|0
1629285490000|2021-08-18 11:18:10|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|0
1629285510000|2021-08-18 11:18:30|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|0
1629285520000|2021-08-18 11:18:40|5136.19|5136.19|5136.44|5136.44|5136.44|5136.44|5136.19|5136.19|0
1629285530000|2021-08-18 11:18:50|5136.65|5136.65|5137.34|5137.34|5137.34|5137.34|5136.65|5136.65|0
1629285540000|2021-08-18 11:19:00|5137.58|5137.58|5137.66|5137.66|5137.87|5137.87|5137.58|5137.58|0
1629285570000|2021-08-18 11:19:30|5137.87|5137.87|5136.39|5136.39|5137.87|5137.87|5136.39|5136.39|0
1629285590000|2021-08-18 11:19:50|5136.6|5136.6|5136.84|5136.84|5136.84|5136.84|5136.6|5136.6|0
1629285600000|2021-08-18 11:20:00|5136.6|5136.6|5136.31|5136.31|5136.6|5136.6|5136.31|5136.31|0
1629285610000|2021-08-18 11:20:10|5136.33|5136.33|5136.86|5136.86|5136.86|5136.86|5136.33|5136.33|0
1629285620000|2021-08-18 11:20:20|5137.1|5137.1|5137.39|5137.39|5137.39|5137.39|5137.1|5137.1|0
1629285630000|2021-08-18 11:20:30|5137.62|5137.62|5138.37|5138.37|5138.37|5138.37|5137.62|5137.62|0
1629285640000|2021-08-18 11:20:40|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|0
1629285650000|2021-08-18 11:20:50|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|0
1629285660000|2021-08-18 11:21:00|5137.57|5137.57|5137.78|5137.78|5137.78|5137.78|5137.57|5137.57|0
1629285670000|2021-08-18 11:21:10|5138.02|5138.02|5138.02|5138.02|5138.02|5138.02|5138.02|5138.02|0
1629285680000|2021-08-18 11:21:20|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|0
1629285690000|2021-08-18 11:21:30|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|0
1629285700000|2021-08-18 11:21:40|5138.78|5138.78|5138.31|5138.31|5138.78|5138.78|5138.31|5138.31|0
1629285710000|2021-08-18 11:21:50|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1629285720000|2021-08-18 11:22:00|5140.46|5140.46|5140.94|5140.94|5140.94|5140.94|5140.46|5140.46|0
1629285730000|2021-08-18 11:22:10|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|0
1629285740000|2021-08-18 11:22:20|5141.26|5141.26|5141.31|5141.31|5141.31|5141.31|5141.26|5141.26|0
1629285770000|2021-08-18 11:22:50|5141.34|5141.34|5141.92|5141.92|5141.92|5141.92|5141.34|5141.34|0
1629285780000|2021-08-18 11:23:00|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|0
1629285800000|2021-08-18 11:23:20|5142.63|5142.63|5142.63|5142.63|5142.63|5142.63|5142.63|5142.63|0
1629285850000|2021-08-18 11:24:10|5142.92|5142.92|5142.92|5142.92|5142.92|5142.92|5142.92|5142.92|0
1629285860000|2021-08-18 11:24:20|5144.02|5144.02|5144.03|5144.03|5144.03|5144.03|5144.02|5144.02|0
1629285870000|2021-08-18 11:24:30|5144.24|5144.24|5146.55|5146.55|5146.55|5146.55|5144.24|5144.24|0
1629285890000|2021-08-18 11:24:50|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|0
1629285900000|2021-08-18 11:25:00|5147.06|5147.06|5147.56|5147.56|5147.56|5147.56|5147.06|5147.06|0
1629285910000|2021-08-18 11:25:10|5147.34|5147.34|5146.39|5146.39|5147.34|5147.34|5146.39|5146.39|0
1629285920000|2021-08-18 11:25:20|5146.38|5146.38|5145.59|5145.59|5146.38|5146.38|5145.59|5145.59|0
1629285930000|2021-08-18 11:25:30|5145.35|5145.35|5144.82|5144.82|5145.35|5145.35|5144.82|5144.82|0
1629285940000|2021-08-18 11:25:40|5144.39|5144.39|5144.1|5144.1|5144.39|5144.39|5144.1|5144.1|0
1629285950000|2021-08-18 11:25:50|5144.08|5144.08|5143.5|5143.5|5144.08|5144.08|5143.5|5143.5|0
1629285960000|2021-08-18 11:26:00|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|0
1629285970000|2021-08-18 11:26:10|5143.27|5143.27|5143.27|5143.27|5143.27|5143.27|5143.27|5143.27|0
1629285990000|2021-08-18 11:26:30|5143.05|5143.05|5141.76|5141.76|5143.05|5143.05|5141.76|5141.76|0
1629286000000|2021-08-18 11:26:40|5142|5142|5142.29|5142.29|5142.29|5142.29|5142|5142|0
1629286010000|2021-08-18 11:26:50|5142.86|5142.86|5143.15|5143.15|5143.15|5143.15|5142.86|5142.86|0
1629286020000|2021-08-18 11:27:00|5142.86|5142.86|5143.66|5143.66|5143.66|5143.66|5142.86|5142.86|0
1629286030000|2021-08-18 11:27:10|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1629286040000|2021-08-18 11:27:20|5143.08|5143.08|5142.76|5142.76|5143.34|5143.34|5142.76|5142.76|0
1629286050000|2021-08-18 11:27:30|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|0
1629286060000|2021-08-18 11:27:40|5142.01|5142.01|5140.34|5140.34|5142.02|5142.02|5140.34|5140.34|0
1629286070000|2021-08-18 11:27:50|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|0
1629286080000|2021-08-18 11:28:00|5140.64|5140.64|5141.14|5141.14|5141.14|5141.14|5140.64|5140.64|0
1629286090000|2021-08-18 11:28:10|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|0
1629286100000|2021-08-18 11:28:20|5140.42|5140.42|5139.22|5139.22|5140.42|5140.42|5139.22|5139.22|0
1629286110000|2021-08-18 11:28:30|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|0
1629286120000|2021-08-18 11:28:40|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|0
1629286140000|2021-08-18 11:29:00|5139.53|5139.53|5140.97|5140.97|5140.97|5140.97|5139.53|5139.53|0
1629286150000|2021-08-18 11:29:10|5141.4|5141.4|5142.14|5142.14|5142.14|5142.14|5141.4|5141.4|0
1629286180000|2021-08-18 11:29:40|5142.57|5142.57|5142.57|5142.57|5142.57|5142.57|5142.57|5142.57|0
1629286190000|2021-08-18 11:29:50|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|0
1629286200000|2021-08-18 11:30:00|5141.9|5141.9|5141.12|5141.12|5141.9|5141.9|5141.12|5141.12|0
1629286210000|2021-08-18 11:30:10|5140.83|5140.83|5139.33|5139.33|5140.83|5140.83|5139.33|5139.33|0
1629286220000|2021-08-18 11:30:20|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|0
1629286230000|2021-08-18 11:30:30|5140.1|5140.1|5140.1|5140.1|5140.1|5140.1|5140.1|5140.1|0
1629286270000|2021-08-18 11:31:10|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|0
1629286280000|2021-08-18 11:31:20|5140.57|5140.57|5140.57|5140.57|5140.57|5140.57|5140.57|5140.57|0
1629286290000|2021-08-18 11:31:30|5141.14|5141.14|5141.85|5141.85|5142.58|5142.58|5141.14|5141.14|0
1629286300000|2021-08-18 11:31:40|5141.61|5141.61|5141.63|5141.63|5141.63|5141.63|5141.61|5141.61|0
1629286310000|2021-08-18 11:31:50|5141.64|5141.64|5141.67|5141.67|5141.67|5141.67|5141.63|5141.63|0
1629286320000|2021-08-18 11:32:00|5141.74|5141.74|5142.25|5142.25|5142.25|5142.25|5141.74|5141.74|0
1629286330000|2021-08-18 11:32:10|5142.04|5142.04|5142.27|5142.27|5142.27|5142.27|5142.04|5142.04|0
1629286370000|2021-08-18 11:32:50|5141.98|5141.98|5141.98|5141.98|5142.27|5142.27|5141.98|5141.98|0
1629286390000|2021-08-18 11:33:10|5142.02|5142.02|5140.98|5140.98|5142.02|5142.02|5140.98|5140.98|0
1629286400000|2021-08-18 11:33:20|5140.97|5140.97|5140.76|5140.76|5140.97|5140.97|5140.76|5140.76|0
1629286440000|2021-08-18 11:34:00|5141.05|5141.05|5141.05|5141.05|5141.05|5141.05|5141.05|5141.05|0
1629286450000|2021-08-18 11:34:10|5141.52|5141.52|5141.56|5141.56|5141.56|5141.56|5141.52|5141.52|0
1629286460000|2021-08-18 11:34:20|5140.29|5140.29|5139.36|5139.36|5140.29|5140.29|5139.36|5139.36|0
1629286470000|2021-08-18 11:34:30|5139.6|5139.6|5138.87|5138.87|5139.6|5139.6|5138.81|5138.81|0
1629286480000|2021-08-18 11:34:40|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.49|5137.49|0
1629286490000|2021-08-18 11:34:50|5138.4|5138.4|5139.21|5139.21|5139.21|5139.21|5138.4|5138.4|0
1629286510000|2021-08-18 11:35:10|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|0
1629286520000|2021-08-18 11:35:20|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|0
1629286530000|2021-08-18 11:35:30|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|0
1629286540000|2021-08-18 11:35:40|5140.65|5140.65|5140.66|5140.66|5140.66|5140.66|5140.65|5140.65|0
1629286550000|2021-08-18 11:35:50|5140.69|5140.69|5140.69|5140.69|5140.69|5140.69|5140.69|5140.69|0
1629286570000|2021-08-18 11:36:10|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|0
1629286580000|2021-08-18 11:36:20|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|0
1629286600000|2021-08-18 11:36:40|5142.22|5142.22|5143.08|5143.08|5143.08|5143.08|5142.22|5142.22|0
1629286610000|2021-08-18 11:36:50|5143.32|5143.32|5143.08|5143.08|5143.32|5143.32|5143.08|5143.08|0
1629286620000|2021-08-18 11:37:00|5142.79|5142.79|5142.79|5142.79|5142.79|5142.79|5142.79|5142.79|0
1629286630000|2021-08-18 11:37:10|5142.81|5142.81|5142.81|5142.81|5142.81|5142.81|5142.81|5142.81|0
1629286640000|2021-08-18 11:37:20|5142.79|5142.79|5142.79|5142.79|5142.79|5142.79|5142.79|5142.79|0
1629286650000|2021-08-18 11:37:30|5142.32|5142.32|5140.85|5140.85|5142.32|5142.32|5140.85|5140.85|0
1629286660000|2021-08-18 11:37:40|5141.14|5141.14|5141.14|5141.14|5141.14|5141.14|5141.14|5141.14|0
1629286690000|2021-08-18 11:38:10|5141.79|5141.79|5142.79|5142.79|5143.01|5143.01|5141.79|5141.79|0
1629286710000|2021-08-18 11:38:30|5142.55|5142.55|5142.34|5142.34|5142.55|5142.55|5142.34|5142.34|0
1629286730000|2021-08-18 11:38:50|5141.83|5141.83|5141.6|5141.6|5141.83|5141.83|5141.12|5141.12|0
1629286740000|2021-08-18 11:39:00|5141.61|5141.61|5141.63|5141.63|5141.63|5141.63|5141.61|5141.61|0
1629286750000|2021-08-18 11:39:10|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|0
1629286760000|2021-08-18 11:39:20|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|0
1629286780000|2021-08-18 11:39:40|5142.63|5142.63|5143.4|5143.4|5143.4|5143.4|5142.63|5142.63|0
1629286790000|2021-08-18 11:39:50|5143.38|5143.38|5143.36|5143.36|5143.38|5143.38|5143.36|5143.36|0
1629286800000|2021-08-18 11:40:00|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1629286810000|2021-08-18 11:40:10|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|0
1629286820000|2021-08-18 11:40:20|5142.8|5142.8|5142.8|5142.8|5142.8|5142.8|5142.8|5142.8|0
1629286830000|2021-08-18 11:40:30|5142.77|5142.77|5142.55|5142.55|5142.77|5142.77|5142.55|5142.55|0
1629286840000|2021-08-18 11:40:40|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|0
1629286850000|2021-08-18 11:40:50|5143.06|5143.06|5143.56|5143.56|5143.56|5143.56|5143.06|5143.06|0
1629286860000|2021-08-18 11:41:00|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|0
1629286900000|2021-08-18 11:41:40|5143.52|5143.52|5143.52|5143.52|5143.52|5143.52|5143.52|5143.52|0
1629286910000|2021-08-18 11:41:50|5143.8|5143.8|5143.83|5143.83|5143.85|5143.85|5143.8|5143.8|0
1629286920000|2021-08-18 11:42:00|5143.59|5143.59|5143.32|5143.32|5143.83|5143.83|5143.32|5143.32|0
1629286930000|2021-08-18 11:42:10|5143.03|5143.03|5143.59|5143.59|5144.19|5144.19|5143.03|5143.03|0
1629286940000|2021-08-18 11:42:20|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|0
1629286950000|2021-08-18 11:42:30|5142.77|5142.77|5142.32|5142.32|5142.77|5142.77|5142.32|5142.32|0
1629286970000|2021-08-18 11:42:50|5142.08|5142.08|5142.08|5142.08|5142.08|5142.08|5142.08|5142.08|0
1629286980000|2021-08-18 11:43:00|5141.79|5141.79|5141.59|5141.59|5141.79|5141.79|5141.12|5141.12|0
1629287000000|2021-08-18 11:43:20|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|0
1629287010000|2021-08-18 11:43:30|5142.26|5142.26|5143.02|5143.02|5143.02|5143.02|5142.26|5142.26|0
1629287050000|2021-08-18 11:44:10|5142.98|5142.98|5142.95|5142.95|5142.98|5142.98|5142.95|5142.95|0
1629287060000|2021-08-18 11:44:20|5142.48|5142.48|5142.72|5142.72|5142.72|5142.72|5142.48|5142.48|0
1629287070000|2021-08-18 11:44:30|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|0
1629287090000|2021-08-18 11:44:50|5142.46|5142.46|5143.95|5143.95|5143.95|5143.95|5142.46|5142.46|0
1629287100000|2021-08-18 11:45:00|5143.66|5143.66|5143.7|5143.7|5143.7|5143.7|5143.66|5143.66|0
1629287110000|2021-08-18 11:45:10|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|0
1629287130000|2021-08-18 11:45:30|5143.14|5143.14|5143.43|5143.43|5143.43|5143.43|5143.14|5143.14|0
1629287140000|2021-08-18 11:45:40|5143.45|5143.45|5143.45|5143.45|5143.45|5143.45|5143.45|5143.45|0
1629287150000|2021-08-18 11:45:50|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|0
1629287180000|2021-08-18 11:46:20|5143.98|5143.98|5143.98|5143.98|5143.98|5143.98|5143.98|5143.98|0
1629287190000|2021-08-18 11:46:30|5143.74|5143.74|5143.45|5143.45|5143.74|5143.74|5143.45|5143.45|0
1629287210000|2021-08-18 11:46:50|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|5143.41|0
1629287220000|2021-08-18 11:47:00|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|0
1629287240000|2021-08-18 11:47:20|5143.13|5143.13|5143.13|5143.13|5143.13|5143.13|5143.13|5143.13|0
1629287270000|2021-08-18 11:47:50|5143.37|5143.37|5144.09|5144.09|5144.09|5144.09|5143.37|5143.37|0
1629287280000|2021-08-18 11:48:00|5143.66|5143.66|5143.42|5143.42|5143.66|5143.66|5143.42|5143.42|0
1629287290000|2021-08-18 11:48:10|5143.18|5143.18|5143.18|5143.18|5143.18|5143.18|5143.18|5143.18|0
1629287300000|2021-08-18 11:48:20|5142.96|5142.96|5143.2|5143.2|5143.2|5143.2|5142.96|5142.96|0
1629287330000|2021-08-18 11:48:50|5143.49|5143.49|5143.01|5143.01|5143.49|5143.49|5143.01|5143.01|0
1629287350000|2021-08-18 11:49:10|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|0
1629287360000|2021-08-18 11:49:20|5143.78|5143.78|5144.47|5144.47|5144.47|5144.47|5143.78|5143.78|0
1629287380000|2021-08-18 11:49:40|5144.45|5144.45|5144.43|5144.43|5144.45|5144.45|5144.43|5144.43|0
1629287400000|2021-08-18 11:50:00|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|0
1629287410000|2021-08-18 11:50:10|5144.63|5144.63|5144.92|5144.92|5144.92|5144.92|5144.63|5144.63|0
1629287420000|2021-08-18 11:50:20|5144.63|5144.63|5144.3|5144.3|5144.63|5144.63|5144.3|5144.3|0
1629287430000|2021-08-18 11:50:30|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|0
1629287440000|2021-08-18 11:50:40|5145.04|5145.04|5145.73|5145.73|5145.73|5145.73|5145.04|5145.04|0
1629287450000|2021-08-18 11:50:50|5145.75|5145.75|5144.93|5144.93|5145.75|5145.75|5144.69|5144.69|0
1629287460000|2021-08-18 11:51:00|5144.64|5144.64|5144.14|5144.14|5144.64|5144.64|5144.14|5144.14|0
1629287470000|2021-08-18 11:51:10|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|0
1629287480000|2021-08-18 11:51:20|5144.19|5144.19|5145.55|5145.55|5145.55|5145.55|5143.97|5143.97|0
1629287490000|2021-08-18 11:51:30|5145.12|5145.12|5144.37|5144.37|5145.12|5145.12|5144.37|5144.37|0
1629287510000|2021-08-18 11:51:50|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|0
1629287520000|2021-08-18 11:52:00|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|0
1629287550000|2021-08-18 11:52:30|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|0
1629287560000|2021-08-18 11:52:40|5144.64|5144.64|5144.42|5144.42|5144.64|5144.64|5144.42|5144.42|0
1629287570000|2021-08-18 11:52:50|5144.71|5144.71|5143.88|5143.88|5144.71|5144.71|5143.88|5143.88|0
1629287580000|2021-08-18 11:53:00|5144.17|5144.17|5144.38|5144.38|5144.38|5144.38|5144.17|5144.17|0
1629287590000|2021-08-18 11:53:10|5143.91|5143.91|5144.16|5144.16|5144.16|5144.16|5143.91|5143.91|0
1629287610000|2021-08-18 11:53:30|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|0
1629287620000|2021-08-18 11:53:40|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|0
1629287630000|2021-08-18 11:53:50|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|0
1629287640000|2021-08-18 11:54:00|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|0
1629287650000|2021-08-18 11:54:10|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|0
1629287680000|2021-08-18 11:54:40|5143.25|5143.25|5142.96|5142.96|5143.25|5143.25|5142.96|5142.96|0
1629287690000|2021-08-18 11:54:50|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|0
1629287710000|2021-08-18 11:55:10|5142.96|5142.96|5142.96|5142.96|5142.96|5142.96|5142.96|5142.96|0
1629287720000|2021-08-18 11:55:20|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|0
1629287730000|2021-08-18 11:55:30|5143.46|5143.46|5143.22|5143.22|5143.46|5143.46|5143.22|5143.22|0
1629287750000|2021-08-18 11:55:50|5143.43|5143.43|5143.96|5143.96|5143.96|5143.96|5143.43|5143.43|0
1629287760000|2021-08-18 11:56:00|5144.25|5144.25|5144.49|5144.49|5144.49|5144.49|5144.25|5144.25|0
1629287770000|2021-08-18 11:56:10|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|0
1629287780000|2021-08-18 11:56:20|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|0
1629287800000|2021-08-18 11:56:40|5144.67|5144.67|5144.47|5144.47|5144.67|5144.67|5144.44|5144.44|0
1629287810000|2021-08-18 11:56:50|5144.68|5144.68|5144.18|5144.18|5144.68|5144.68|5144.18|5144.18|0
1629287870000|2021-08-18 11:57:50|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|0
1629287880000|2021-08-18 11:58:00|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|0
1629287910000|2021-08-18 11:58:30|5144.92|5144.92|5144.92|5144.92|5145.14|5145.14|5144.92|5144.92|0
1629287920000|2021-08-18 11:58:40|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1629287940000|2021-08-18 11:59:00|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|0
1629287980000|2021-08-18 11:59:40|5144.41|5144.41|5144.2|5144.2|5144.41|5144.41|5144.2|5144.2|0
1629288000000|2021-08-18 12:00:00|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|0
1629288020000|2021-08-18 12:00:20|5144.7|5144.7|5146.14|5146.14|5146.14|5146.14|5144.7|5144.7|0
1629288030000|2021-08-18 12:00:30|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|0
1629288040000|2021-08-18 12:00:40|5146.96|5146.96|5146.81|5146.81|5147.1|5147.1|5146.57|5146.57|0
1629288050000|2021-08-18 12:00:50|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|0
1629288060000|2021-08-18 12:01:00|5146.81|5146.81|5147.05|5147.05|5147.05|5147.05|5146.81|5146.81|0
1629288070000|2021-08-18 12:01:10|5146.81|5146.81|5146.81|5146.81|5146.81|5146.81|5146.81|5146.81|0
1629288080000|2021-08-18 12:01:20|5146.52|5146.52|5147.1|5147.1|5147.1|5147.1|5146.23|5146.23|0
1629288110000|2021-08-18 12:01:50|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|0
1629288130000|2021-08-18 12:02:10|5147.79|5147.79|5147.94|5147.94|5148.01|5148.01|5147.68|5147.68|0
1629288140000|2021-08-18 12:02:20|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|0
1629288160000|2021-08-18 12:02:40|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|0
1629288190000|2021-08-18 12:03:10|5147.92|5147.92|5147.68|5147.68|5147.92|5147.92|5147.68|5147.68|0
1629288200000|2021-08-18 12:03:20|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|0
1629288210000|2021-08-18 12:03:30|5147.5|5147.5|5147.5|5147.5|5147.5|5147.5|5147.5|5147.5|0
1629288240000|2021-08-18 12:04:00|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|0
1629288250000|2021-08-18 12:04:10|5146.76|5146.76|5147|5147|5147|5147|5146.76|5146.76|0
1629288280000|2021-08-18 12:04:40|5146.76|5146.76|5146.71|5146.71|5146.76|5146.76|5146.47|5146.47|0
1629288290000|2021-08-18 12:04:50|5146.92|5146.92|5146.63|5146.63|5146.92|5146.92|5146.63|5146.63|0
1629288300000|2021-08-18 12:05:00|5146.34|5146.34|5145.96|5145.96|5146.63|5146.63|5145.96|5145.96|0
1629288320000|2021-08-18 12:05:20|5145.75|5145.75|5145.46|5145.46|5145.75|5145.75|5145.46|5145.46|0
1629288330000|2021-08-18 12:05:30|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|0
1629288340000|2021-08-18 12:05:40|5145.39|5145.39|5145.39|5145.39|5145.39|5145.39|5145.39|5145.39|0
1629288360000|2021-08-18 12:06:00|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|0
1629288370000|2021-08-18 12:06:10|5144.64|5144.64|5144.92|5144.92|5144.92|5144.92|5144.64|5144.64|0
1629288420000|2021-08-18 12:07:00|5144.89|5144.89|5145.14|5145.14|5145.14|5145.14|5144.89|5144.89|0
1629288440000|2021-08-18 12:07:20|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|0
1629288450000|2021-08-18 12:07:30|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|0
1629288470000|2021-08-18 12:07:50|5144.9|5144.9|5145.48|5145.48|5145.48|5145.48|5144.9|5144.9|0
1629288480000|2021-08-18 12:08:00|5145.72|5145.72|5145.67|5145.67|5145.72|5145.72|5145.67|5145.67|0
1629288490000|2021-08-18 12:08:10|5145.19|5145.19|5144.69|5144.69|5145.19|5145.19|5144.69|5144.69|0
1629288500000|2021-08-18 12:08:20|5144.45|5144.45|5144.23|5144.23|5144.45|5144.45|5144.23|5144.23|0
1629288510000|2021-08-18 12:08:30|5144.02|5144.02|5143.52|5143.52|5144.02|5144.02|5143.52|5143.52|0
1629288520000|2021-08-18 12:08:40|5143.5|5143.5|5143.49|5143.49|5143.5|5143.5|5143.49|5143.49|0
1629288540000|2021-08-18 12:09:00|5143.97|5143.97|5144.18|5144.18|5144.18|5144.18|5143.97|5143.97|0
1629288550000|2021-08-18 12:09:10|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|5143.94|0
1629288570000|2021-08-18 12:09:30|5143.73|5143.73|5142.99|5142.99|5143.73|5143.73|5142.99|5142.99|0
1629288580000|2021-08-18 12:09:40|5142.27|5142.27|5141.98|5141.98|5142.27|5142.27|5141.98|5141.98|0
1629288590000|2021-08-18 12:09:50|5141.99|5141.99|5141.99|5141.99|5141.99|5141.99|5141.99|5141.99|0
1629288600000|2021-08-18 12:10:00|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.97|5141.97|0
1629288620000|2021-08-18 12:10:20|5141.99|5141.99|5140.96|5140.96|5141.99|5141.99|5140.66|5140.66|0
1629288640000|2021-08-18 12:10:40|5141.24|5141.24|5141.49|5141.49|5141.49|5141.49|5141.24|5141.24|0
1629288650000|2021-08-18 12:10:50|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|0
1629288660000|2021-08-18 12:11:00|5141.49|5141.49|5141.7|5141.7|5141.7|5141.7|5141.49|5141.49|0
1629288670000|2021-08-18 12:11:10|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|0
1629288680000|2021-08-18 12:11:20|5141.61|5141.61|5141.61|5141.61|5141.61|5141.61|5141.61|5141.61|0
1629288700000|2021-08-18 12:11:40|5141.69|5141.69|5141.98|5141.98|5141.98|5141.98|5141.69|5141.69|0
1629288710000|2021-08-18 12:11:50|5141.74|5141.74|5141.53|5141.53|5141.74|5141.74|5141.53|5141.53|0
1629288720000|2021-08-18 12:12:00|5141.77|5141.77|5142.06|5142.06|5142.06|5142.06|5141.77|5141.77|0
1629288750000|2021-08-18 12:12:30|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|0
1629288760000|2021-08-18 12:12:40|5141.31|5141.31|5141.33|5141.33|5141.33|5141.33|5141.31|5141.31|0
1629288770000|2021-08-18 12:12:50|5141.04|5141.04|5140.11|5140.11|5141.04|5141.04|5140.11|5140.11|0
1629288780000|2021-08-18 12:13:00|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|0
1629288790000|2021-08-18 12:13:10|5139.81|5139.81|5139.8|5139.8|5139.81|5139.81|5139.8|5139.8|0
1629288830000|2021-08-18 12:13:50|5139.76|5139.76|5139.76|5139.76|5139.8|5139.8|5139.76|5139.76|0
1629288860000|2021-08-18 12:14:20|5139.47|5139.47|5138.01|5138.01|5139.47|5139.47|5138.01|5138.01|0
1629288870000|2021-08-18 12:14:30|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|0
1629288880000|2021-08-18 12:14:40|5138.29|5138.29|5137.23|5137.23|5138.33|5138.33|5137.23|5137.23|0
1629288910000|2021-08-18 12:15:10|5137.76|5137.76|5138.43|5138.43|5138.43|5138.43|5137.76|5137.76|0
1629288920000|2021-08-18 12:15:20|5138.19|5138.19|5138.48|5138.48|5138.48|5138.48|5138.19|5138.19|0
1629288950000|2021-08-18 12:15:50|5138.72|5138.72|5138.43|5138.43|5138.72|5138.72|5138.43|5138.43|0
1629288960000|2021-08-18 12:16:00|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|0
1629288970000|2021-08-18 12:16:10|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|0
1629288990000|2021-08-18 12:16:30|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|0
1629289000000|2021-08-18 12:16:40|5139.26|5139.26|5139.5|5139.5|5139.5|5139.5|5139.26|5139.26|0
1629289020000|2021-08-18 12:17:00|5139.51|5139.51|5139.51|5139.51|5139.51|5139.51|5139.51|5139.51|0
1629289030000|2021-08-18 12:17:10|5139.75|5139.75|5139.54|5139.54|5139.75|5139.75|5139.54|5139.54|0
1629289050000|2021-08-18 12:17:30|5138.82|5138.82|5138.32|5138.32|5138.82|5138.82|5138.32|5138.32|0
1629289060000|2021-08-18 12:17:40|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|0
1629289080000|2021-08-18 12:18:00|5138.64|5138.64|5139.62|5139.62|5139.62|5139.62|5138.64|5138.64|0
1629289120000|2021-08-18 12:18:40|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|0
1629289150000|2021-08-18 12:19:10|5140.29|5140.29|5140.53|5140.53|5140.53|5140.53|5140.29|5140.29|0
1629289160000|2021-08-18 12:19:20|5140.75|5140.75|5142.84|5142.84|5142.84|5142.84|5140.75|5140.75|0
1629289170000|2021-08-18 12:19:30|5142.6|5142.6|5142.6|5142.6|5142.6|5142.6|5142.6|5142.6|0
1629289190000|2021-08-18 12:19:50|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|0
1629289200000|2021-08-18 12:20:00|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|0
1629289230000|2021-08-18 12:20:30|5142.26|5142.26|5142.26|5142.26|5142.26|5142.26|5142.26|5142.26|0
1629289250000|2021-08-18 12:20:50|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|0
1629289260000|2021-08-18 12:21:00|5142.26|5142.26|5141.3|5141.3|5142.26|5142.26|5141.01|5141.01|0
1629289270000|2021-08-18 12:21:10|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|0
1629289280000|2021-08-18 12:21:20|5140.55|5140.55|5140.84|5140.84|5140.84|5140.84|5140.55|5140.55|0
1629289300000|2021-08-18 12:21:40|5140.83|5140.83|5140.62|5140.62|5140.84|5140.84|5140.62|5140.62|0
1629289310000|2021-08-18 12:21:50|5140.15|5140.15|5140.11|5140.11|5140.15|5140.15|5140.11|5140.11|0
1629289320000|2021-08-18 12:22:00|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|0
1629289330000|2021-08-18 12:22:10|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|0
1629289350000|2021-08-18 12:22:30|5139.35|5139.35|5139.35|5139.35|5139.35|5139.35|5139.06|5139.06|0
1629289360000|2021-08-18 12:22:40|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|0
1629289370000|2021-08-18 12:22:50|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|0
1629289380000|2021-08-18 12:23:00|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|0
1629289390000|2021-08-18 12:23:10|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|0
1629289400000|2021-08-18 12:23:20|5139.85|5139.85|5139.11|5139.11|5139.85|5139.85|5139.11|5139.11|0
1629289410000|2021-08-18 12:23:30|5139.07|5139.07|5139.31|5139.31|5139.31|5139.31|5139.07|5139.07|0
1629289430000|2021-08-18 12:23:50|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|0
1629289440000|2021-08-18 12:24:00|5138.58|5138.58|5139.07|5139.07|5139.07|5139.07|5138.57|5138.57|0
1629289450000|2021-08-18 12:24:10|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|0
1629289480000|2021-08-18 12:24:40|5138.28|5138.28|5138.04|5138.04|5138.28|5138.28|5138.04|5138.04|0
1629289500000|2021-08-18 12:25:00|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|0
1629289510000|2021-08-18 12:25:10|5138.78|5138.78|5138.84|5138.84|5138.84|5138.84|5138.78|5138.78|0
1629289530000|2021-08-18 12:25:30|5138.55|5138.55|5138.54|5138.54|5138.55|5138.55|5138.54|5138.54|0
1629289540000|2021-08-18 12:25:40|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|0
1629289560000|2021-08-18 12:26:00|5137.56|5137.56|5137.27|5137.27|5137.56|5137.56|5137.27|5137.27|0
1629289590000|2021-08-18 12:26:30|5136.27|5136.27|5136.24|5136.24|5136.27|5136.27|5136.24|5136.24|0
1629289600000|2021-08-18 12:26:40|5135.74|5135.74|5135.05|5135.05|5135.74|5135.74|5135.05|5135.05|0
1629289610000|2021-08-18 12:26:50|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|0
1629289620000|2021-08-18 12:27:00|5135.03|5135.03|5134.21|5134.21|5135.03|5135.03|5134.21|5134.21|0
1629289640000|2021-08-18 12:27:20|5134|5134|5134|5134|5134|5134|5134|5134|0
1629289650000|2021-08-18 12:27:30|5134.04|5134.04|5134.33|5134.33|5134.33|5134.33|5134.04|5134.04|0
1629289660000|2021-08-18 12:27:40|5134.09|5134.09|5134.76|5134.76|5134.76|5134.76|5134.09|5134.09|0
1629289670000|2021-08-18 12:27:50|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|0
1629289680000|2021-08-18 12:28:00|5135.26|5135.26|5135.5|5135.5|5135.5|5135.5|5135.26|5135.26|0
1629289690000|2021-08-18 12:28:10|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|0
1629289700000|2021-08-18 12:28:20|5136.03|5136.03|5136.77|5136.77|5136.77|5136.77|5136.03|5136.03|0
1629289710000|2021-08-18 12:28:30|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|0
1629289740000|2021-08-18 12:29:00|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|0
1629289750000|2021-08-18 12:29:10|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|0
1629289760000|2021-08-18 12:29:20|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|0
1629289780000|2021-08-18 12:29:40|5137.26|5137.26|5137.55|5137.55|5137.55|5137.55|5137.26|5137.26|0
1629289790000|2021-08-18 12:29:50|5137.31|5137.31|5137.32|5137.32|5137.32|5137.32|5137.31|5137.31|0
1629289800000|2021-08-18 12:30:00|5136.74|5136.74|5136.81|5136.81|5136.81|5136.81|5136.51|5136.51|0
1629289810000|2021-08-18 12:30:10|5136.86|5136.86|5136.87|5136.87|5136.87|5136.87|5136.86|5136.86|0
1629289830000|2021-08-18 12:30:30|5137.37|5137.37|5138.01|5138.01|5138.33|5138.33|5137.37|5137.37|0
1629289840000|2021-08-18 12:30:40|5138.59|5138.59|5138.35|5138.35|5138.59|5138.59|5138.35|5138.35|0
1629289850000|2021-08-18 12:30:50|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|5138.83|0
1629289860000|2021-08-18 12:31:00|5139.05|5139.05|5139.05|5139.05|5139.05|5139.05|5139.05|5139.05|0
1629289870000|2021-08-18 12:31:10|5138.76|5138.76|5137.78|5137.78|5138.76|5138.76|5137.78|5137.78|0
1629289890000|2021-08-18 12:31:30|5138.59|5138.59|5138.84|5138.84|5139.13|5139.13|5138.59|5138.59|0
1629289900000|2021-08-18 12:31:40|5138.62|5138.62|5138.33|5138.33|5138.62|5138.62|5138.33|5138.33|0
1629289910000|2021-08-18 12:31:50|5137.86|5137.86|5138.15|5138.15|5138.15|5138.15|5137.86|5137.86|0
1629289920000|2021-08-18 12:32:00|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|0
1629289960000|2021-08-18 12:32:40|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|0
1629289970000|2021-08-18 12:32:50|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|0
1629289980000|2021-08-18 12:33:00|5138.92|5138.92|5138.92|5138.92|5138.92|5138.92|5138.92|5138.92|0
1629289990000|2021-08-18 12:33:10|5138.68|5138.68|5140.65|5140.65|5140.65|5140.65|5138.68|5138.68|0
1629290000000|2021-08-18 12:33:20|5140.41|5140.41|5140.44|5140.44|5140.44|5140.44|5140.41|5140.41|0
1629290010000|2021-08-18 12:33:30|5140.2|5140.2|5139.48|5139.48|5140.2|5140.2|5139.48|5139.48|0
1629290030000|2021-08-18 12:33:50|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|0
1629290040000|2021-08-18 12:34:00|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|5139.91|0
1629290060000|2021-08-18 12:34:20|5140.15|5140.15|5140.72|5140.72|5140.73|5140.73|5140.15|5140.15|0
1629290070000|2021-08-18 12:34:30|5140.48|5140.48|5140.48|5140.48|5140.48|5140.48|5140.48|5140.48|0
1629290100000|2021-08-18 12:35:00|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|0
1629290110000|2021-08-18 12:35:10|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|0
1629290140000|2021-08-18 12:35:40|5140.51|5140.51|5140.3|5140.3|5140.51|5140.51|5140.3|5140.3|0
1629290160000|2021-08-18 12:36:00|5140.06|5140.06|5139.56|5139.56|5140.06|5140.06|5139.56|5139.56|0
1629290170000|2021-08-18 12:36:10|5139.79|5139.79|5139.21|5139.21|5139.79|5139.79|5139.21|5139.21|0
1629290200000|2021-08-18 12:36:40|5139.19|5139.19|5139.5|5139.5|5139.5|5139.5|5139.19|5139.19|0
1629290210000|2021-08-18 12:36:50|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|0
1629290230000|2021-08-18 12:37:10|5140.06|5140.06|5141.71|5141.71|5141.71|5141.71|5140.06|5140.06|0
1629290240000|2021-08-18 12:37:20|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|0
1629290250000|2021-08-18 12:37:30|5141.71|5141.71|5142|5142|5142|5142|5141.71|5141.71|0
1629290260000|2021-08-18 12:37:40|5141.78|5141.78|5140.96|5140.96|5141.78|5141.78|5140.96|5140.96|0
1629290280000|2021-08-18 12:38:00|5140.49|5140.49|5140.73|5140.73|5140.73|5140.73|5140.49|5140.49|0
1629290290000|2021-08-18 12:38:10|5140.44|5140.44|5139.48|5139.48|5140.44|5140.44|5139.48|5139.48|0
1629290310000|2021-08-18 12:38:30|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|0
1629290320000|2021-08-18 12:38:40|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|0
1629290340000|2021-08-18 12:39:00|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|0
1629290350000|2021-08-18 12:39:10|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|0
1629290360000|2021-08-18 12:39:20|5139.59|5139.59|5139.59|5139.59|5139.59|5139.59|5139.59|5139.59|0
1629290390000|2021-08-18 12:39:50|5139.64|5139.64|5139.93|5139.93|5139.93|5139.93|5139.64|5139.64|0
1629290400000|2021-08-18 12:40:00|5138.31|5138.31|5137.04|5137.04|5138.31|5138.31|5137.04|5137.04|0
1629290410000|2021-08-18 12:40:10|5137.28|5137.28|5138.24|5138.24|5138.24|5138.24|5137.28|5137.28|0
1629290420000|2021-08-18 12:40:20|5138|5138|5138.19|5138.19|5138.47|5138.47|5138|5138|0
1629290430000|2021-08-18 12:40:30|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|0
1629290450000|2021-08-18 12:40:50|5137.52|5137.52|5137.81|5137.81|5137.81|5137.81|5137.52|5137.52|0
1629290460000|2021-08-18 12:41:00|5138.04|5138.04|5138.69|5138.69|5138.69|5138.69|5138.04|5138.04|0
1629290470000|2021-08-18 12:41:10|5138.91|5138.91|5139|5139|5139.16|5139.16|5138.91|5138.91|0
1629290480000|2021-08-18 12:41:20|5138.47|5138.47|5138.71|5138.71|5138.71|5138.71|5138.47|5138.47|0
1629290490000|2021-08-18 12:41:30|5138.47|5138.47|5138.42|5138.42|5138.71|5138.71|5138.42|5138.42|0
1629290500000|2021-08-18 12:41:40|5138.18|5138.18|5137.75|5137.75|5138.18|5138.18|5137.75|5137.75|0
1629290520000|2021-08-18 12:42:00|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|0
1629290530000|2021-08-18 12:42:10|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|0
1629290560000|2021-08-18 12:42:40|5138.33|5138.33|5138.57|5138.57|5138.57|5138.57|5138.33|5138.33|0
1629290570000|2021-08-18 12:42:50|5138.55|5138.55|5138.57|5138.57|5138.57|5138.57|5138.55|5138.55|0
1629290580000|2021-08-18 12:43:00|5139|5139|5138.76|5138.76|5139|5139|5138.76|5138.76|0
1629290590000|2021-08-18 12:43:10|5139|5139|5139|5139|5139|5139|5139|5139|0
1629290610000|2021-08-18 12:43:30|5139.29|5139.29|5140.51|5140.51|5140.51|5140.51|5139.29|5139.29|0
1629290620000|2021-08-18 12:43:40|5140.53|5140.53|5141.25|5141.25|5141.48|5141.48|5140.53|5140.53|0
1629290640000|2021-08-18 12:44:00|5141.46|5141.46|5142.53|5142.53|5142.53|5142.53|5141.46|5141.46|0
1629290660000|2021-08-18 12:44:20|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|0
1629290680000|2021-08-18 12:44:40|5142.26|5142.26|5141.57|5141.57|5142.55|5142.55|5141.57|5141.57|0
1629290700000|2021-08-18 12:45:00|5142.04|5142.04|5141.57|5141.57|5142.04|5142.04|5141.57|5141.57|0
1629290720000|2021-08-18 12:45:20|5141.28|5141.28|5140.82|5140.82|5141.28|5141.28|5140.82|5140.82|0
1629290750000|2021-08-18 12:45:50|5141.06|5141.06|5141.06|5141.06|5141.06|5141.06|5141.06|5141.06|0
1629290760000|2021-08-18 12:46:00|5141.35|5141.35|5141.56|5141.56|5141.56|5141.56|5141.35|5141.35|0
1629290770000|2021-08-18 12:46:10|5141.85|5141.85|5142.07|5142.07|5142.07|5142.07|5141.85|5141.85|0
1629290780000|2021-08-18 12:46:20|5141.85|5141.85|5140.32|5140.32|5141.85|5141.85|5140.32|5140.32|0
1629290790000|2021-08-18 12:46:30|5139.81|5139.81|5139.77|5139.77|5139.81|5139.81|5139.77|5139.77|0
1629290800000|2021-08-18 12:46:40|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|0
1629290820000|2021-08-18 12:47:00|5139.51|5139.51|5139.48|5139.48|5139.51|5139.51|5139.48|5139.48|0
1629290830000|2021-08-18 12:47:10|5139.77|5139.77|5139.77|5139.77|5139.77|5139.77|5139.77|5139.77|0
1629290860000|2021-08-18 12:47:40|5139.53|5139.53|5140.11|5140.11|5140.11|5140.11|5139.53|5139.53|0
1629290870000|2021-08-18 12:47:50|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|5139.82|0
1629290890000|2021-08-18 12:48:10|5139.87|5139.87|5140.16|5140.16|5140.16|5140.16|5139.87|5139.87|0
1629290910000|2021-08-18 12:48:30|5139.87|5139.87|5138.58|5138.58|5139.87|5139.87|5138.58|5138.58|0
1629290920000|2021-08-18 12:48:40|5138.29|5138.29|5138|5138|5138.29|5138.29|5137.76|5137.76|0
1629290950000|2021-08-18 12:49:10|5138.24|5138.24|5138.24|5138.24|5138.24|5138.24|5138.24|5138.24|0
1629290960000|2021-08-18 12:49:20|5138|5138|5138|5138|5138|5138|5138|5138|0
1629290990000|2021-08-18 12:49:50|5137.47|5137.47|5137.71|5137.71|5137.71|5137.71|5136.99|5136.99|0
1629291000000|2021-08-18 12:50:00|5137.18|5137.18|5136.97|5136.97|5137.18|5137.18|5136.97|5136.97|0
1629291010000|2021-08-18 12:50:10|5136.95|5136.95|5136.66|5136.66|5136.95|5136.95|5136.66|5136.66|0
1629291020000|2021-08-18 12:50:20|5136.37|5136.37|5137.4|5137.4|5137.4|5137.4|5136.37|5136.37|0
1629291050000|2021-08-18 12:50:50|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1629291060000|2021-08-18 12:51:00|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|0
1629291070000|2021-08-18 12:51:10|5137.95|5137.95|5137.96|5137.96|5137.96|5137.96|5137.95|5137.95|0
1629291080000|2021-08-18 12:51:20|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|0
1629291090000|2021-08-18 12:51:30|5137.67|5137.67|5137.88|5137.88|5137.88|5137.88|5137.67|5137.67|0
1629291110000|2021-08-18 12:51:50|5137.67|5137.67|5137.43|5137.43|5137.67|5137.67|5137.43|5137.43|0
1629291130000|2021-08-18 12:52:10|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|0
1629291140000|2021-08-18 12:52:20|5138.17|5138.17|5138.15|5138.15|5138.17|5138.17|5138.15|5138.15|0
1629291160000|2021-08-18 12:52:40|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|0
1629291170000|2021-08-18 12:52:50|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|0
1629291190000|2021-08-18 12:53:10|5138.42|5138.42|5138.71|5138.71|5138.71|5138.71|5138.42|5138.42|0
1629291210000|2021-08-18 12:53:30|5139.16|5139.16|5139.67|5139.67|5139.67|5139.67|5139.16|5139.16|0
1629291220000|2021-08-18 12:53:40|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|0
1629291250000|2021-08-18 12:54:10|5140.18|5140.18|5140.89|5140.89|5140.89|5140.89|5140.18|5140.18|0
1629291260000|2021-08-18 12:54:20|5140.93|5140.93|5140.95|5140.95|5140.95|5140.95|5140.93|5140.93|0
1629291280000|2021-08-18 12:54:40|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|0
1629291310000|2021-08-18 12:55:10|5141.62|5141.62|5141.9|5141.9|5141.9|5141.9|5141.62|5141.62|0
1629291320000|2021-08-18 12:55:20|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|0
1629291340000|2021-08-18 12:55:40|5141.85|5141.85|5141.86|5141.86|5141.86|5141.86|5141.85|5141.85|0
1629291350000|2021-08-18 12:55:50|5141.62|5141.62|5141.4|5141.4|5141.62|5141.62|5141.4|5141.4|0
1629291360000|2021-08-18 12:56:00|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|0
1629291370000|2021-08-18 12:56:10|5141.43|5141.43|5141.45|5141.45|5141.45|5141.45|5141.43|5141.43|0
1629291380000|2021-08-18 12:56:20|5141.74|5141.74|5142.2|5142.2|5142.2|5142.2|5141.74|5141.74|0
1629291430000|2021-08-18 12:57:10|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|0
1629291440000|2021-08-18 12:57:20|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|0
1629291460000|2021-08-18 12:57:40|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|0
1629291470000|2021-08-18 12:57:50|5141.42|5141.42|5141.4|5141.4|5141.42|5141.42|5141.4|5141.4|0
1629291490000|2021-08-18 12:58:10|5141.73|5141.73|5141.08|5141.08|5142.49|5142.49|5141.08|5141.08|0
1629291510000|2021-08-18 12:58:30|5141.82|5141.82|5141.82|5141.82|5141.82|5141.82|5141.82|5141.82|0
1629291530000|2021-08-18 12:58:50|5141.6|5141.6|5141.62|5141.62|5141.62|5141.62|5141.6|5141.6|0
1629291540000|2021-08-18 12:59:00|5142.15|5142.15|5142.16|5142.16|5142.16|5142.16|5142.15|5142.15|0
1629291550000|2021-08-18 12:59:10|5142.18|5142.18|5142.18|5142.18|5142.64|5142.64|5142.18|5142.18|0
1629291560000|2021-08-18 12:59:20|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|0
1629291570000|2021-08-18 12:59:30|5142.52|5142.52|5142.74|5142.74|5142.78|5142.78|5142.52|5142.52|0
1629291580000|2021-08-18 12:59:40|5142.16|5142.16|5142.2|5142.2|5142.2|5142.2|5142.16|5142.16|0
1629291600000|2021-08-18 13:00:00|5141.99|5141.99|5142.55|5142.55|5142.55|5142.55|5141.75|5141.75|0
1629291610000|2021-08-18 13:00:10|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|0
1629291620000|2021-08-18 13:00:20|5142.62|5142.62|5142.58|5142.58|5142.62|5142.62|5142.58|5142.58|0
1629291640000|2021-08-18 13:00:40|5142.35|5142.35|5141.91|5141.91|5142.35|5142.35|5141.91|5141.91|0
1629291650000|2021-08-18 13:00:50|5141.94|5141.94|5141.94|5141.94|5141.96|5141.96|5141.94|5141.94|0
1629291660000|2021-08-18 13:01:00|5141.65|5141.65|5141.37|5141.37|5141.65|5141.65|5141.37|5141.37|0
1629291670000|2021-08-18 13:01:10|5141.13|5141.13|5141.05|5141.05|5141.13|5141.13|5141.05|5141.05|0
1629291680000|2021-08-18 13:01:20|5140.82|5140.82|5138.54|5138.54|5140.82|5140.82|5138.54|5138.54|0
1629291690000|2021-08-18 13:01:30|5139.35|5139.35|5139.86|5139.86|5139.86|5139.86|5139.35|5139.35|0
1629291700000|2021-08-18 13:01:40|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|0
1629291710000|2021-08-18 13:01:50|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.85|5139.85|0
1629291720000|2021-08-18 13:02:00|5140.32|5140.32|5140.98|5140.98|5140.98|5140.98|5140.32|5140.32|0
1629291730000|2021-08-18 13:02:10|5140.96|5140.96|5140.69|5140.69|5140.96|5140.96|5140.69|5140.69|0
1629291740000|2021-08-18 13:02:20|5140.4|5140.4|5140.45|5140.45|5140.69|5140.69|5140.4|5140.4|0
1629291750000|2021-08-18 13:02:30|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|0
1629291760000|2021-08-18 13:02:40|5141.22|5141.22|5141.22|5141.22|5141.22|5141.22|5141.22|5141.22|0
1629291780000|2021-08-18 13:03:00|5141.5|5141.5|5141.94|5141.94|5141.94|5141.94|5141.5|5141.5|0
1629291790000|2021-08-18 13:03:10|5142.23|5142.23|5142.47|5142.47|5142.47|5142.47|5142.23|5142.23|0
1629291800000|2021-08-18 13:03:20|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|0
1629291810000|2021-08-18 13:03:30|5142.21|5142.21|5141.92|5141.92|5142.21|5142.21|5141.69|5141.69|0
1629291830000|2021-08-18 13:03:50|5142.21|5142.21|5142.74|5142.74|5142.74|5142.74|5142.21|5142.21|0
1629291840000|2021-08-18 13:04:00|5142.26|5142.26|5142.33|5142.33|5142.5|5142.5|5142.26|5142.26|0
1629291880000|2021-08-18 13:04:40|5142.32|5142.32|5142.84|5142.84|5142.84|5142.84|5142.32|5142.32|0
1629291890000|2021-08-18 13:04:50|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|0
1629291900000|2021-08-18 13:05:00|5142.56|5142.56|5143.35|5143.35|5143.35|5143.35|5142.56|5142.56|0
1629291910000|2021-08-18 13:05:10|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|0
1629291920000|2021-08-18 13:05:20|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|0
1629291930000|2021-08-18 13:05:30|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|0
1629291940000|2021-08-18 13:05:40|5144.08|5144.08|5144.32|5144.32|5144.32|5144.32|5144.08|5144.08|0
1629291980000|2021-08-18 13:06:20|5144.53|5144.53|5143.48|5143.48|5144.53|5144.53|5143.48|5143.48|0
1629291990000|2021-08-18 13:06:30|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|0
1629292000000|2021-08-18 13:06:40|5143.03|5143.03|5142.76|5142.76|5143.03|5143.03|5142.72|5142.72|0
1629292010000|2021-08-18 13:06:50|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|5142.26|5142.26|0
1629292030000|2021-08-18 13:07:10|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|0
1629292040000|2021-08-18 13:07:20|5142.47|5142.47|5143.25|5143.25|5143.27|5143.27|5142.47|5142.47|0
1629292050000|2021-08-18 13:07:30|5142.96|5142.96|5141.98|5141.98|5142.96|5142.96|5141.98|5141.98|0
1629292060000|2021-08-18 13:07:40|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|0
1629292070000|2021-08-18 13:07:50|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|0
1629292080000|2021-08-18 13:08:00|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|0
1629292090000|2021-08-18 13:08:10|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|0
1629292120000|2021-08-18 13:08:40|5141.97|5141.97|5141.97|5141.97|5141.97|5141.97|5141.97|5141.97|0
1629292160000|2021-08-18 13:09:20|5141.99|5141.99|5141.56|5141.56|5141.99|5141.99|5141.56|5141.56|0
1629292170000|2021-08-18 13:09:30|5141.55|5141.55|5141.56|5141.56|5141.56|5141.56|5141.55|5141.55|0
1629292180000|2021-08-18 13:09:40|5141.78|5141.78|5142.3|5142.3|5142.3|5142.3|5141.78|5141.78|0
1629292190000|2021-08-18 13:09:50|5142.52|5142.52|5143.07|5143.07|5143.07|5143.07|5142.52|5142.52|0
1629292210000|2021-08-18 13:10:10|5143.11|5143.11|5143.48|5143.48|5143.48|5143.48|5143.11|5143.11|0
1629292220000|2021-08-18 13:10:20|5143.69|5143.69|5144|5144|5144|5144|5143.69|5143.69|0
1629292230000|2021-08-18 13:10:30|5144.02|5144.02|5144.03|5144.03|5144.03|5144.03|5144.02|5144.02|0
1629292240000|2021-08-18 13:10:40|5143.81|5143.81|5143.56|5143.56|5143.81|5143.81|5143.56|5143.56|0
1629292260000|2021-08-18 13:11:00|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|0
1629292270000|2021-08-18 13:11:10|5143.3|5143.3|5143.31|5143.31|5143.31|5143.31|5143.02|5143.02|0
1629292290000|2021-08-18 13:11:30|5143.1|5143.1|5141.05|5141.05|5143.1|5143.1|5141.05|5141.05|0
1629292300000|2021-08-18 13:11:40|5141.03|5141.03|5141.25|5141.25|5141.25|5141.25|5141.03|5141.03|0
1629292310000|2021-08-18 13:11:50|5141.99|5141.99|5142.28|5142.28|5142.28|5142.28|5141.99|5141.99|0
1629292350000|2021-08-18 13:12:30|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|0
1629292360000|2021-08-18 13:12:40|5142.51|5142.51|5142.5|5142.5|5142.51|5142.51|5142.5|5142.5|0
1629292370000|2021-08-18 13:12:50|5142.49|5142.49|5142.74|5142.74|5142.74|5142.74|5142.45|5142.45|0
1629292380000|2021-08-18 13:13:00|5142.17|5142.17|5141.88|5141.88|5142.17|5142.17|5141.88|5141.88|0
1629292400000|2021-08-18 13:13:20|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|0
1629292410000|2021-08-18 13:13:30|5142.47|5142.47|5141.78|5141.78|5142.47|5142.47|5141.78|5141.78|0
1629292420000|2021-08-18 13:13:40|5141.8|5141.8|5142.25|5142.25|5142.25|5142.25|5141.8|5141.8|0
1629292430000|2021-08-18 13:13:50|5142.54|5142.54|5142.27|5142.27|5142.56|5142.56|5142.27|5142.27|0
1629292440000|2021-08-18 13:14:00|5141.5|5141.5|5140.28|5140.28|5141.5|5141.5|5140.28|5140.28|0
1629292460000|2021-08-18 13:14:20|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|0
1629292470000|2021-08-18 13:14:30|5139.77|5139.77|5139.77|5139.77|5139.77|5139.77|5139.77|5139.77|0
1629292480000|2021-08-18 13:14:40|5139.3|5139.3|5139.8|5139.8|5139.8|5139.8|5139.3|5139.3|0
1629292500000|2021-08-18 13:15:00|5139.22|5139.22|5138.04|5138.04|5139.22|5139.22|5137.82|5137.82|0
1629292510000|2021-08-18 13:15:10|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|0
1629292520000|2021-08-18 13:15:20|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|0
1629292530000|2021-08-18 13:15:30|5137.73|5137.73|5136.76|5136.76|5137.73|5137.73|5136.76|5136.76|0
1629292540000|2021-08-18 13:15:40|5136.55|5136.55|5135.42|5135.42|5136.55|5136.55|5135.42|5135.42|0
1629292550000|2021-08-18 13:15:50|5135.13|5135.13|5135.37|5135.37|5135.37|5135.37|5135.13|5135.13|0
1629292560000|2021-08-18 13:16:00|5135.13|5135.13|5133.65|5133.65|5135.13|5135.13|5133.36|5133.36|0
1629292570000|2021-08-18 13:16:10|5133.86|5133.86|5134.1|5134.1|5134.34|5134.34|5133.86|5133.86|0
1629292590000|2021-08-18 13:16:30|5134.12|5134.12|5135.15|5135.15|5135.15|5135.15|5134.1|5134.1|0
1629292610000|2021-08-18 13:16:50|5135.39|5135.39|5135.9|5135.9|5135.9|5135.9|5135.39|5135.39|0
1629292630000|2021-08-18 13:17:10|5135.91|5135.91|5136.12|5136.12|5136.12|5136.12|5135.9|5135.9|0
1629292640000|2021-08-18 13:17:20|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|0
1629292650000|2021-08-18 13:17:30|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|0
1629292660000|2021-08-18 13:17:40|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|0
1629292670000|2021-08-18 13:17:50|5135.4|5135.4|5135.36|5135.36|5135.4|5135.4|5135.36|5135.36|0
1629292690000|2021-08-18 13:18:10|5135.32|5135.32|5135.09|5135.09|5135.32|5135.32|5135.09|5135.09|0
1629292700000|2021-08-18 13:18:20|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|0
1629292710000|2021-08-18 13:18:30|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|0
1629292720000|2021-08-18 13:18:40|5134.35|5134.35|5133.87|5133.87|5134.35|5134.35|5133.87|5133.87|0
1629292730000|2021-08-18 13:18:50|5133.58|5133.58|5134.04|5134.04|5134.04|5134.04|5133.56|5133.56|0
1629292750000|2021-08-18 13:19:10|5133.8|5133.8|5134.09|5134.09|5134.09|5134.09|5133.8|5133.8|0
1629292770000|2021-08-18 13:19:30|5134.06|5134.06|5134.04|5134.04|5134.06|5134.06|5134.04|5134.04|0
1629292780000|2021-08-18 13:19:40|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|0
1629292800000|2021-08-18 13:20:00|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1629292810000|2021-08-18 13:20:10|5133.75|5133.75|5133.96|5133.96|5133.96|5133.96|5133.22|5133.22|0
1629292820000|2021-08-18 13:20:20|5133.95|5133.95|5134.93|5134.93|5134.93|5134.93|5133.95|5133.95|0
1629292830000|2021-08-18 13:20:30|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|0
1629292850000|2021-08-18 13:20:50|5135.16|5135.16|5134.87|5134.87|5135.16|5135.16|5134.87|5134.87|0
1629292860000|2021-08-18 13:21:00|5135.16|5135.16|5135.19|5135.19|5135.19|5135.19|5134.95|5134.95|0
1629292880000|2021-08-18 13:21:20|5135.4|5135.4|5135.69|5135.69|5135.69|5135.69|5135.4|5135.4|0
1629292900000|2021-08-18 13:21:40|5135.67|5135.67|5135.43|5135.43|5135.67|5135.67|5135.43|5135.43|0
1629292910000|2021-08-18 13:21:50|5135.47|5135.47|5135.76|5135.76|5135.76|5135.76|5135.47|5135.47|0
1629292940000|2021-08-18 13:22:20|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|0
1629292970000|2021-08-18 13:22:50|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|0
1629292980000|2021-08-18 13:23:00|5135.27|5135.27|5134|5134|5135.27|5135.27|5134|5134|0
1629293050000|2021-08-18 13:24:10|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|0
1629293060000|2021-08-18 13:24:20|5134.74|5134.74|5135.2|5135.2|5135.2|5135.2|5134.74|5134.74|0
1629293080000|2021-08-18 13:24:40|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|0
1629293090000|2021-08-18 13:24:50|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|0
1629293100000|2021-08-18 13:25:00|5135.25|5135.25|5138.8|5138.8|5138.8|5138.8|5135.25|5135.25|0
1629293110000|2021-08-18 13:25:10|5138.52|5138.52|5138.78|5138.78|5138.99|5138.99|5138.52|5138.52|0
1629293120000|2021-08-18 13:25:20|5138.54|5138.54|5138.78|5138.78|5138.78|5138.78|5138.54|5138.54|0
1629293140000|2021-08-18 13:25:40|5138.56|5138.56|5138.11|5138.11|5138.56|5138.56|5138.11|5138.11|0
1629293150000|2021-08-18 13:25:50|5138.12|5138.12|5136.8|5136.8|5138.12|5138.12|5136.8|5136.8|0
1629293160000|2021-08-18 13:26:00|5136.78|5136.78|5136.8|5136.8|5136.8|5136.8|5136.78|5136.78|0
1629293170000|2021-08-18 13:26:10|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|0
1629293180000|2021-08-18 13:26:20|5136.56|5136.56|5136.56|5136.56|5136.56|5136.56|5136.56|5136.56|0
1629293200000|2021-08-18 13:26:40|5136.85|5136.85|5137.09|5137.09|5137.09|5137.09|5136.85|5136.85|0
1629293210000|2021-08-18 13:26:50|5137.38|5137.38|5137.59|5137.59|5137.59|5137.59|5137.38|5137.38|0
1629293230000|2021-08-18 13:27:10|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|0
1629293250000|2021-08-18 13:27:30|5137.01|5137.01|5136.01|5136.01|5137.01|5137.01|5135.78|5135.78|0
1629293260000|2021-08-18 13:27:40|5135.72|5135.72|5135.72|5135.72|5135.72|5135.72|5135.72|5135.72|0
1629293280000|2021-08-18 13:28:00|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1629293290000|2021-08-18 13:28:10|5135.44|5135.44|5136.01|5136.01|5136.01|5136.01|5135.44|5135.44|0
1629293300000|2021-08-18 13:28:20|5136.3|5136.3|5136.09|5136.09|5136.52|5136.52|5136.09|5136.09|0
1629293310000|2021-08-18 13:28:30|5136.52|5136.52|5136.76|5136.76|5136.76|5136.76|5136.52|5136.52|0
1629293320000|2021-08-18 13:28:40|5136.47|5136.47|5136.25|5136.25|5136.47|5136.47|5136.25|5136.25|0
1629293330000|2021-08-18 13:28:50|5136.47|5136.47|5136.76|5136.76|5136.76|5136.76|5136.47|5136.47|0
1629293340000|2021-08-18 13:29:00|5137.05|5137.05|5137.48|5137.48|5137.48|5137.48|5137.05|5137.05|0
1629293350000|2021-08-18 13:29:10|5137.77|5137.77|5138|5138|5138|5138|5137.77|5137.77|0
1629293360000|2021-08-18 13:29:20|5138.24|5138.24|5138.82|5138.82|5138.82|5138.82|5138.24|5138.24|0
1629293370000|2021-08-18 13:29:30|5139.25|5139.25|5139.78|5139.78|5139.78|5139.78|5139.25|5139.25|0
1629293380000|2021-08-18 13:29:40|5139.8|5139.8|5139.51|5139.51|5140.02|5140.02|5139.51|5139.51|0
1629293390000|2021-08-18 13:29:50|5139.22|5139.22|5138.34|5138.34|5139.22|5139.22|5138.34|5138.34|0
1629293400000|2021-08-18 13:30:00|5137.76|5137.76|5133.15|5133.15|5137.76|5137.76|5126.08|5126.08|0
1629293410000|2021-08-18 13:30:10|5133.36|5133.36|5133.36|5133.36|5135.78|5135.78|5133.13|5133.13|0
1629293420000|2021-08-18 13:30:20|5132.71|5132.71|5127.19|5127.19|5132.71|5132.71|5127.19|5127.19|0
1629293430000|2021-08-18 13:30:30|5126.12|5126.12|5126.57|5126.57|5128.4|5128.4|5124.87|5124.87|0
1629293440000|2021-08-18 13:30:40|5126.14|5126.14|5124.91|5124.91|5126.14|5126.14|5123.49|5123.49|0
1629293450000|2021-08-18 13:30:50|5125.63|5125.63|5127.5|5127.5|5128.08|5128.08|5125.63|5125.63|0
1629293460000|2021-08-18 13:31:00|5127.79|5127.79|5130.89|5130.89|5130.94|5130.94|5125.71|5125.71|0
1629293470000|2021-08-18 13:31:10|5131.75|5131.75|5134.48|5134.48|5136.04|5136.04|5131.75|5131.75|0
1629293480000|2021-08-18 13:31:20|5134.34|5134.34|5131.75|5131.75|5134.34|5134.34|5131.54|5131.54|0
1629293490000|2021-08-18 13:31:30|5132.04|5132.04|5133.67|5133.67|5133.95|5133.95|5130|5130|0
1629293500000|2021-08-18 13:31:40|5134.24|5134.24|5130.57|5130.57|5134.28|5134.28|5129.7|5129.7|0
1629293510000|2021-08-18 13:31:50|5130.81|5130.81|5128.2|5128.2|5131.67|5131.67|5128.2|5128.2|0
1629293520000|2021-08-18 13:32:00|5128.19|5128.19|5126.78|5126.78|5128.19|5128.19|5124.91|5124.91|0
1629293530000|2021-08-18 13:32:10|5127.5|5127.5|5127.19|5127.19|5131.53|5131.53|5127.19|5127.19|0
1629293540000|2021-08-18 13:32:20|5126.32|5126.32|5127.99|5127.99|5129.67|5129.67|5126.32|5126.32|0
1629293550000|2021-08-18 13:32:30|5128.57|5128.57|5127.61|5127.61|5129.65|5129.65|5127.61|5127.61|0
1629293560000|2021-08-18 13:32:40|5128.52|5128.52|5129.08|5129.08|5131.48|5131.48|5128.52|5128.52|0
1629293570000|2021-08-18 13:32:50|5129.37|5129.37|5128.6|5128.6|5129.37|5129.37|5128.6|5128.6|0
1629293580000|2021-08-18 13:33:00|5128.89|5128.89|5130.79|5130.79|5130.79|5130.79|5128.89|5128.89|0
1629293590000|2021-08-18 13:33:10|5131.08|5131.08|5133.24|5133.24|5133.24|5133.24|5131.01|5131.01|0
1629293600000|2021-08-18 13:33:20|5133.28|5133.28|5134.43|5134.43|5136.47|5136.47|5133.28|5133.28|0
1629293610000|2021-08-18 13:33:30|5135.48|5135.48|5137.4|5137.4|5137.4|5137.4|5135.43|5135.43|0
1629293620000|2021-08-18 13:33:40|5137.41|5137.41|5136.78|5136.78|5138.99|5138.99|5136.78|5136.78|0
1629293630000|2021-08-18 13:33:50|5136.35|5136.35|5138.85|5138.85|5139.14|5139.14|5135.35|5135.35|0
1629293640000|2021-08-18 13:34:00|5138.63|5138.63|5137.65|5137.65|5140.36|5140.36|5137.65|5137.65|0
1629293650000|2021-08-18 13:34:10|5137.36|5137.36|5138.42|5138.42|5138.42|5138.42|5137.36|5137.36|0
1629293660000|2021-08-18 13:34:20|5138.13|5138.13|5137.55|5137.55|5138.13|5138.13|5136.07|5136.07|0
1629293670000|2021-08-18 13:34:30|5137.84|5137.84|5137.1|5137.1|5138.34|5138.34|5136.6|5136.6|0
1629293680000|2021-08-18 13:34:40|5137.39|5137.39|5136.31|5136.31|5137.39|5137.39|5136.31|5136.31|0
1629293690000|2021-08-18 13:34:50|5136.55|5136.55|5136.96|5136.96|5137.25|5137.25|5135.66|5135.66|0
1629293700000|2021-08-18 13:35:00|5135.85|5135.85|5136.23|5136.23|5136.91|5136.91|5135.64|5135.64|0
1629293710000|2021-08-18 13:35:10|5136.52|5136.52|5138.4|5138.4|5139.4|5139.4|5136.52|5136.52|0
1629293720000|2021-08-18 13:35:20|5138.68|5138.68|5135.82|5135.82|5138.9|5138.9|5134.77|5134.77|0
1629293730000|2021-08-18 13:35:30|5134.96|5134.96|5137.26|5137.26|5137.48|5137.48|5134.96|5134.96|0
1629293740000|2021-08-18 13:35:40|5137.55|5137.55|5139.79|5139.79|5139.79|5139.79|5137.55|5137.55|0
1629293750000|2021-08-18 13:35:50|5140.3|5140.3|5140.69|5140.69|5140.98|5140.98|5139.9|5139.9|0
1629293760000|2021-08-18 13:36:00|5140.98|5140.98|5142.7|5142.7|5143.67|5143.67|5140.98|5140.98|0
1629293770000|2021-08-18 13:36:10|5143.27|5143.27|5141.52|5141.52|5143.78|5143.78|5141.23|5141.23|0
1629293780000|2021-08-18 13:36:20|5141.73|5141.73|5142.02|5142.02|5142.02|5142.02|5140.26|5140.26|0
1629293790000|2021-08-18 13:36:30|5142|5142|5139.78|5139.78|5142.01|5142.01|5138.7|5138.7|0
1629293800000|2021-08-18 13:36:40|5139.35|5139.35|5139.76|5139.76|5140.29|5140.29|5139.04|5139.04|0
1629293810000|2021-08-18 13:36:50|5139.55|5139.55|5133.08|5133.08|5139.55|5139.55|5132.72|5132.72|0
1629293820000|2021-08-18 13:37:00|5133.37|5133.37|5132.92|5132.92|5134.55|5134.55|5132.05|5132.05|0
1629293830000|2021-08-18 13:37:10|5134.79|5134.79|5133.78|5133.78|5135.51|5135.51|5133.78|5133.78|0
1629293840000|2021-08-18 13:37:20|5133.44|5133.44|5134.16|5134.16|5134.67|5134.67|5133.16|5133.16|0
1629293850000|2021-08-18 13:37:30|5134.45|5134.45|5134.98|5134.98|5134.98|5134.98|5134.45|5134.45|0
1629293860000|2021-08-18 13:37:40|5135.56|5135.56|5136.73|5136.73|5136.73|5136.73|5135.27|5135.27|0
1629293870000|2021-08-18 13:37:50|5136.44|5136.44|5133.75|5133.75|5136.44|5136.44|5133.68|5133.68|0
1629293880000|2021-08-18 13:38:00|5133.46|5133.46|5126.82|5126.82|5133.46|5133.46|5126.82|5126.82|0
1629293890000|2021-08-18 13:38:10|5125.96|5125.96|5128.04|5128.04|5128.04|5128.04|5125.96|5125.96|0
1629293900000|2021-08-18 13:38:20|5127.75|5127.75|5125.96|5125.96|5129.47|5129.47|5125.96|5125.96|0
1629293910000|2021-08-18 13:38:30|5124.81|5124.81|5127.33|5127.33|5128.05|5128.05|5124.59|5124.59|0
1629293920000|2021-08-18 13:38:40|5126.76|5126.76|5127.52|5127.52|5127.81|5127.81|5126.76|5126.76|0
1629293930000|2021-08-18 13:38:50|5127.09|5127.09|5129.86|5129.86|5130.99|5130.99|5127.09|5127.09|0
1629293940000|2021-08-18 13:39:00|5129.65|5129.65|5129.65|5129.65|5130.49|5130.49|5128.45|5128.45|0
1629293950000|2021-08-18 13:39:10|5129.08|5129.08|5127.07|5127.07|5129.08|5129.08|5127.07|5127.07|0
1629293960000|2021-08-18 13:39:20|5127.02|5127.02|5125.4|5125.4|5127.06|5127.06|5125.4|5125.4|0
1629293970000|2021-08-18 13:39:30|5126.63|5126.63|5127.23|5127.23|5127.23|5127.23|5126.63|5126.63|0
1629293980000|2021-08-18 13:39:40|5126.19|5126.19|5126.71|5126.71|5126.92|5126.92|5125.43|5125.43|0
1629293990000|2021-08-18 13:39:50|5126.49|5126.49|5125|5125|5126.49|5126.49|5125|5125|0
1629294000000|2021-08-18 13:40:00|5123.73|5123.73|5121.56|5121.56|5123.73|5123.73|5121.29|5121.29|0
1629294010000|2021-08-18 13:40:10|5121.35|5121.35|5120.75|5120.75|5122.07|5122.07|5120.75|5120.75|0
1629294020000|2021-08-18 13:40:20|5120.46|5120.46|5121.04|5121.04|5121.25|5121.25|5119.74|5119.74|0
1629294030000|2021-08-18 13:40:30|5120.08|5120.08|5119.21|5119.21|5121.99|5121.99|5119.21|5119.21|0
1629294040000|2021-08-18 13:40:40|5118.5|5118.5|5117.83|5117.83|5118.55|5118.55|5117.78|5117.78|0
1629294050000|2021-08-18 13:40:50|5118.26|5118.26|5118.47|5118.47|5119.34|5119.34|5118.26|5118.26|0
1629294060000|2021-08-18 13:41:00|5118.18|5118.18|5117.97|5117.97|5118.18|5118.18|5116.67|5116.67|0
1629294070000|2021-08-18 13:41:10|5120.2|5120.2|5121.42|5121.42|5123|5123|5120.2|5120.2|0
1629294080000|2021-08-18 13:41:20|5121.7|5121.7|5123.23|5123.23|5123.23|5123.23|5121.4|5121.4|0
1629294090000|2021-08-18 13:41:30|5123.52|5123.52|5124.24|5124.24|5124.24|5124.24|5123.52|5123.52|0
1629294100000|2021-08-18 13:41:40|5125.43|5125.43|5125.18|5125.18|5126.61|5126.61|5123.59|5123.59|0
1629294110000|2021-08-18 13:41:50|5124.89|5124.89|5123.88|5123.88|5124.89|5124.89|5123.88|5123.88|0
1629294120000|2021-08-18 13:42:00|5123.4|5123.4|5124.34|5124.34|5124.92|5124.92|5123.11|5123.11|0
1629294130000|2021-08-18 13:42:10|5124.05|5124.05|5122.46|5122.46|5124.05|5124.05|5120.19|5120.19|0
1629294140000|2021-08-18 13:42:20|5122.24|5122.24|5121.57|5121.57|5122.24|5122.24|5121.34|5121.34|0
1629294150000|2021-08-18 13:42:30|5122.22|5122.22|5120.91|5120.91|5122.22|5122.22|5120.91|5120.91|0
1629294160000|2021-08-18 13:42:40|5120.04|5120.04|5118.68|5118.68|5120.29|5120.29|5118.66|5118.66|0
1629294170000|2021-08-18 13:42:50|5119.63|5119.63|5120.21|5120.21|5120.71|5120.71|5119.63|5119.63|0
1629294180000|2021-08-18 13:43:00|5120.5|5120.5|5122.34|5122.34|5122.34|5122.34|5120.5|5120.5|0
1629294190000|2021-08-18 13:43:10|5122.58|5122.58|5123.23|5123.23|5123.23|5123.23|5122.58|5122.58|0
1629294200000|2021-08-18 13:43:20|5123.52|5123.52|5122.7|5122.7|5123.52|5123.52|5122.7|5122.7|0
1629294210000|2021-08-18 13:43:30|5123.18|5123.18|5122.7|5122.7|5123.47|5123.47|5122.7|5122.7|0
1629294220000|2021-08-18 13:43:40|5122.66|5122.66|5121.95|5121.95|5122.66|5122.66|5121.37|5121.37|0
1629294230000|2021-08-18 13:43:50|5121.66|5121.66|5123.62|5123.62|5123.62|5123.62|5121.66|5121.66|0
1629294240000|2021-08-18 13:44:00|5123.83|5123.83|5126.22|5126.22|5126.22|5126.22|5123.83|5123.83|0
1629294250000|2021-08-18 13:44:10|5126|5126|5123.73|5123.73|5126.28|5126.28|5123.06|5123.06|0
1629294260000|2021-08-18 13:44:20|5124.74|5124.74|5125.25|5125.25|5125.75|5125.75|5124.74|5124.74|0
1629294270000|2021-08-18 13:44:30|5126.2|5126.2|5126.42|5126.42|5126.42|5126.42|5126.2|5126.2|0
1629294280000|2021-08-18 13:44:40|5126.2|5126.2|5125.4|5125.4|5126.2|5126.2|5125.4|5125.4|0
1629294290000|2021-08-18 13:44:50|5125.98|5125.98|5127.41|5127.41|5127.7|5127.7|5125.98|5125.98|0
1629294300000|2021-08-18 13:45:00|5126.98|5126.98|5125.5|5125.5|5126.98|5126.98|5124.34|5124.34|0
1629294310000|2021-08-18 13:45:10|5125.21|5125.21|5123.94|5123.94|5125.66|5125.66|5123.65|5123.65|0
1629294320000|2021-08-18 13:45:20|5123.65|5123.65|5123.86|5123.86|5123.86|5123.86|5122.96|5122.96|0
1629294330000|2021-08-18 13:45:30|5123.65|5123.65|5121.26|5121.26|5123.94|5123.94|5121.26|5121.26|0
1629294340000|2021-08-18 13:45:40|5120.39|5120.39|5120.73|5120.73|5120.84|5120.84|5119.41|5119.41|0
1629294350000|2021-08-18 13:45:50|5121.02|5121.02|5119.96|5119.96|5121.02|5121.02|5119.96|5119.96|0
1629294360000|2021-08-18 13:46:00|5119.68|5119.68|5119.37|5119.37|5120.25|5120.25|5119.37|5119.37|0
1629294370000|2021-08-18 13:46:10|5119.61|5119.61|5120.49|5120.49|5120.49|5120.49|5119.61|5119.61|0
1629294380000|2021-08-18 13:46:20|5120.63|5120.63|5119.58|5119.58|5120.63|5120.63|5119.58|5119.58|0
1629294390000|2021-08-18 13:46:30|5119.29|5119.29|5118.51|5118.51|5119.29|5119.29|5117.55|5117.55|0
1629294400000|2021-08-18 13:46:40|5118.22|5118.22|5118.94|5118.94|5118.94|5118.94|5117.93|5117.93|0
1629294410000|2021-08-18 13:46:50|5119.41|5119.41|5119.99|5119.99|5119.99|5119.99|5119.13|5119.13|0
1629294420000|2021-08-18 13:47:00|5119.47|5119.47|5117.15|5117.15|5119.47|5119.47|5116.68|5116.68|0
1629294430000|2021-08-18 13:47:10|5117.44|5117.44|5119.09|5119.09|5119.09|5119.09|5117.39|5117.39|0
1629294440000|2021-08-18 13:47:20|5118.8|5118.8|5119.04|5119.04|5119.54|5119.54|5118.8|5118.8|0
1629294450000|2021-08-18 13:47:30|5119.05|5119.05|5117.83|5117.83|5119.05|5119.05|5117.83|5117.83|0
1629294460000|2021-08-18 13:47:40|5117.54|5117.54|5115.94|5115.94|5117.54|5117.54|5115.51|5115.51|0
1629294470000|2021-08-18 13:47:50|5115.65|5115.65|5116.53|5116.53|5116.58|5116.58|5115.65|5115.65|0
1629294480000|2021-08-18 13:48:00|5116.32|5116.32|5114.38|5114.38|5116.32|5116.32|5114.16|5114.16|0
1629294490000|2021-08-18 13:48:10|5113.85|5113.85|5114.16|5114.16|5114.16|5114.16|5113.82|5113.82|0
1629294500000|2021-08-18 13:48:20|5113.87|5113.87|5113.49|5113.49|5113.87|5113.87|5113.06|5113.06|0
1629294510000|2021-08-18 13:48:30|5113.97|5113.97|5113.81|5113.81|5114.97|5114.97|5113.75|5113.75|0
1629294520000|2021-08-18 13:48:40|5113.8|5113.8|5116.53|5116.53|5116.53|5116.53|5113.79|5113.79|0
1629294530000|2021-08-18 13:48:50|5117.01|5117.01|5118.02|5118.02|5118.02|5118.02|5116.93|5116.93|0
1629294540000|2021-08-18 13:49:00|5117.8|5117.8|5116.58|5116.58|5117.8|5117.8|5116.58|5116.58|0
1629294550000|2021-08-18 13:49:10|5116.87|5116.87|5115.93|5115.93|5117.12|5117.12|5115.93|5115.93|0
1629294560000|2021-08-18 13:49:20|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|0
1629294570000|2021-08-18 13:49:30|5116.09|5116.09|5115.3|5115.3|5116.09|5116.09|5115.3|5115.3|0
1629294580000|2021-08-18 13:49:40|5115.59|5115.59|5115.62|5115.62|5115.62|5115.62|5115.59|5115.59|0
1629294590000|2021-08-18 13:49:50|5115.41|5115.41|5114.81|5114.81|5115.41|5115.41|5113.83|5113.83|0
1629294600000|2021-08-18 13:50:00|5113.65|5113.65|5111.06|5111.06|5113.65|5113.65|5111.06|5111.06|0
1629294610000|2021-08-18 13:50:10|5110.77|5110.77|5112.09|5112.09|5112.14|5112.14|5110.55|5110.55|0
1629294620000|2021-08-18 13:50:20|5112.38|5112.38|5113.07|5113.07|5113.07|5113.07|5112.38|5112.38|0
1629294630000|2021-08-18 13:50:30|5112.78|5112.78|5110.57|5110.57|5112.78|5112.78|5110.57|5110.57|0
1629294650000|2021-08-18 13:50:50|5110.29|5110.29|5110.55|5110.55|5110.55|5110.55|5109.81|5109.81|0
1629294660000|2021-08-18 13:51:00|5110.51|5110.51|5108.16|5108.16|5110.51|5110.51|5108.16|5108.16|0
1629294670000|2021-08-18 13:51:10|5108.14|5108.14|5109.15|5109.15|5109.15|5109.15|5108.12|5108.12|0
1629294680000|2021-08-18 13:51:20|5109.44|5109.44|5108.37|5108.37|5109.87|5109.87|5108.37|5108.37|0
1629294690000|2021-08-18 13:51:30|5108.66|5108.66|5109.38|5109.38|5109.38|5109.38|5108.66|5108.66|0
1629294700000|2021-08-18 13:51:40|5109.09|5109.09|5111.56|5111.56|5111.56|5111.56|5109.09|5109.09|0
1629294710000|2021-08-18 13:51:50|5111.85|5111.85|5111.29|5111.29|5111.85|5111.85|5111.27|5111.27|0
1629294720000|2021-08-18 13:52:00|5111.23|5111.23|5105.93|5105.93|5111.29|5111.29|5105.93|5105.93|0
1629294730000|2021-08-18 13:52:10|5106.8|5106.8|5106.51|5106.51|5106.8|5106.8|5106.27|5106.27|0
1629294740000|2021-08-18 13:52:20|5107.09|5107.09|5108.55|5108.55|5108.55|5108.55|5107.09|5107.09|0
1629294750000|2021-08-18 13:52:30|5109.51|5109.51|5110.27|5110.27|5110.27|5110.27|5109.51|5109.51|0
1629294760000|2021-08-18 13:52:40|5110.49|5110.49|5110.17|5110.17|5110.49|5110.49|5110.14|5110.14|0
1629294770000|2021-08-18 13:52:50|5110.15|5110.15|5110.74|5110.74|5110.74|5110.74|5110.15|5110.15|0
1629294780000|2021-08-18 13:53:00|5111.68|5111.68|5110.42|5110.42|5112.26|5112.26|5110.42|5110.42|0
1629294790000|2021-08-18 13:53:10|5110.18|5110.18|5111.14|5111.14|5111.14|5111.14|5109.97|5109.97|0
1629294800000|2021-08-18 13:53:20|5110.85|5110.85|5108.36|5108.36|5110.85|5110.85|5108.36|5108.36|0
1629294810000|2021-08-18 13:53:30|5108.38|5108.38|5109.53|5109.53|5109.53|5109.53|5107.8|5107.8|0
1629294820000|2021-08-18 13:53:40|5108.86|5108.86|5109.15|5109.15|5109.15|5109.15|5108.57|5108.57|0
1629294830000|2021-08-18 13:53:50|5110.15|5110.15|5111.83|5111.83|5111.83|5111.83|5109.87|5109.87|0
1629294840000|2021-08-18 13:54:00|5112.12|5112.12|5111.99|5111.99|5112.84|5112.84|5111.97|5111.97|0
1629294850000|2021-08-18 13:54:10|5112.28|5112.28|5112.52|5112.52|5112.98|5112.98|5112.02|5112.02|0
1629294860000|2021-08-18 13:54:20|5112.76|5112.76|5114.85|5114.85|5114.85|5114.85|5112.76|5112.76|0
1629294870000|2021-08-18 13:54:30|5114.87|5114.87|5116.02|5116.02|5116.02|5116.02|5114.87|5114.87|0
1629294880000|2021-08-18 13:54:40|5115.3|5115.3|5114.38|5114.38|5115.3|5115.3|5114.38|5114.38|0
1629294890000|2021-08-18 13:54:50|5114.67|5114.67|5115.1|5115.1|5115.1|5115.1|5114.67|5114.67|0
1629294900000|2021-08-18 13:55:00|5115.39|5115.39|5116.27|5116.27|5116.27|5116.27|5115.39|5115.39|0
1629294910000|2021-08-18 13:55:10|5116.7|5116.7|5116.24|5116.24|5117.18|5117.18|5116.24|5116.24|0
1629294920000|2021-08-18 13:55:20|5116.67|5116.67|5118.21|5118.21|5118.21|5118.21|5116.67|5116.67|0
1629294930000|2021-08-18 13:55:30|5118.42|5118.42|5117.12|5117.12|5118.42|5118.42|5117.12|5117.12|0
1629294940000|2021-08-18 13:55:40|5117.33|5117.33|5116.74|5116.74|5117.33|5117.33|5116.42|5116.42|0
1629294950000|2021-08-18 13:55:50|5116.45|5116.45|5117.43|5117.43|5117.43|5117.43|5116.45|5116.45|0
1629294960000|2021-08-18 13:56:00|5117.65|5117.65|5117|5117|5117.65|5117.65|5115.99|5115.99|0
1629294970000|2021-08-18 13:56:10|5117.72|5117.72|5118.76|5118.76|5118.76|5118.76|5117.43|5117.43|0
1629294980000|2021-08-18 13:56:20|5118.97|5118.97|5119.48|5119.48|5119.48|5119.48|5118.97|5118.97|0
1629294990000|2021-08-18 13:56:30|5119.19|5119.19|5119.26|5119.26|5119.26|5119.26|5118.61|5118.61|0
1629295000000|2021-08-18 13:56:40|5118.97|5118.97|5119.49|5119.49|5119.49|5119.49|5118.97|5118.97|0
1629295010000|2021-08-18 13:56:50|5119.78|5119.78|5119.9|5119.9|5120.5|5120.5|5119.78|5119.78|0
1629295020000|2021-08-18 13:57:00|5120.11|5120.11|5119.9|5119.9|5120.11|5120.11|5119.9|5119.9|0
1629295030000|2021-08-18 13:57:10|5121.19|5121.19|5119.18|5119.18|5121.72|5121.72|5119.18|5119.18|0
1629295040000|2021-08-18 13:57:20|5118.89|5118.89|5118.86|5118.86|5118.89|5118.89|5118.86|5118.86|0
1629295050000|2021-08-18 13:57:30|5119.08|5119.08|5118.15|5118.15|5119.08|5119.08|5118.15|5118.15|0
1629295060000|2021-08-18 13:57:40|5118.12|5118.12|5117.16|5117.16|5118.12|5118.12|5116.11|5116.11|0
1629295070000|2021-08-18 13:57:50|5116.87|5116.87|5115.62|5115.62|5117.16|5117.16|5115.62|5115.62|0
1629295080000|2021-08-18 13:58:00|5115.86|5115.86|5117.2|5117.2|5117.2|5117.2|5115.86|5115.86|0
1629295090000|2021-08-18 13:58:10|5117.78|5117.78|5119.4|5119.4|5120.24|5120.24|5117.78|5117.78|0
1629295100000|2021-08-18 13:58:20|5118.75|5118.75|5118.99|5118.99|5118.99|5118.99|5118.75|5118.75|0
1629295110000|2021-08-18 13:58:30|5119.28|5119.28|5120.51|5120.51|5120.51|5120.51|5119.28|5119.28|0
1629295120000|2021-08-18 13:58:40|5120.6|5120.6|5120.87|5120.87|5121.38|5121.38|5120.6|5120.6|0
1629295130000|2021-08-18 13:58:50|5121.16|5121.16|5124.13|5124.13|5124.13|5124.13|5121.16|5121.16|0
1629295140000|2021-08-18 13:59:00|5124.56|5124.56|5127.66|5127.66|5127.66|5127.66|5124.56|5124.56|0
1629295150000|2021-08-18 13:59:10|5127.99|5127.99|5129.72|5129.72|5130.17|5130.17|5127.99|5127.99|0
1629295160000|2021-08-18 13:59:20|5130.15|5130.15|5130.56|5130.56|5130.56|5130.56|5130.15|5130.15|0
1629295170000|2021-08-18 13:59:30|5130.27|5130.27|5130.29|5130.29|5130.58|5130.58|5130.25|5130.25|0
1629295180000|2021-08-18 13:59:40|5129.78|5129.78|5130.81|5130.81|5130.81|5130.81|5129.78|5129.78|0
1629295190000|2021-08-18 13:59:50|5130.59|5130.59|5130.28|5130.28|5131.15|5131.15|5130.28|5130.28|0
1629295200000|2021-08-18 14:00:00|5130.57|5130.57|5130.88|5130.88|5130.88|5130.88|5130.57|5130.57|0
1629295210000|2021-08-18 14:00:10|5130.87|5130.87|5128.9|5128.9|5130.87|5130.87|5128.23|5128.23|0
1629295220000|2021-08-18 14:00:20|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|0
1629295230000|2021-08-18 14:00:30|5128.98|5128.98|5129.39|5129.39|5129.41|5129.41|5128.98|5128.98|0
1629295240000|2021-08-18 14:00:40|5130.35|5130.35|5130.54|5130.54|5131.65|5131.65|5130.33|5130.33|0
1629295250000|2021-08-18 14:00:50|5130.07|5130.07|5130.21|5130.21|5130.36|5130.36|5129.4|5129.4|0
1629295260000|2021-08-18 14:01:00|5129.69|5129.69|5128.84|5128.84|5129.69|5129.69|5128.84|5128.84|0
1629295270000|2021-08-18 14:01:10|5128.56|5128.56|5126.55|5126.55|5128.56|5128.56|5126.37|5126.37|0
1629295280000|2021-08-18 14:01:20|5126.04|5126.04|5127.05|5127.05|5127.05|5127.05|5126.04|5126.04|0
1629295290000|2021-08-18 14:01:30|5126.55|5126.55|5126.55|5126.55|5126.84|5126.84|5126.34|5126.34|0
1629295300000|2021-08-18 14:01:40|5126.34|5126.34|5124.54|5124.54|5126.34|5126.34|5124.54|5124.54|0
1629295310000|2021-08-18 14:01:50|5124.32|5124.32|5124.83|5124.83|5124.83|5124.83|5124.03|5124.03|0
1629295320000|2021-08-18 14:02:00|5124.8|5124.8|5123.35|5123.35|5124.8|5124.8|5122.89|5122.89|0
1629295330000|2021-08-18 14:02:10|5124.14|5124.14|5125.65|5125.65|5125.65|5125.65|5124.14|5124.14|0
1629295340000|2021-08-18 14:02:20|5125.41|5125.41|5124.83|5124.83|5125.41|5125.41|5123.92|5123.92|0
1629295350000|2021-08-18 14:02:30|5124.25|5124.25|5123.96|5123.96|5124.25|5124.25|5123.96|5123.96|0
1629295360000|2021-08-18 14:02:40|5124.2|5124.2|5123.73|5123.73|5124.2|5124.2|5123.73|5123.73|0
1629295370000|2021-08-18 14:02:50|5123.99|5123.99|5123.48|5123.48|5124.28|5124.28|5123.48|5123.48|0
1629295380000|2021-08-18 14:03:00|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|0
1629295390000|2021-08-18 14:03:10|5123.75|5123.75|5125.43|5125.43|5125.43|5125.43|5123.75|5123.75|0
1629295400000|2021-08-18 14:03:20|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|0
1629295410000|2021-08-18 14:03:30|5125.43|5125.43|5125.95|5125.95|5125.95|5125.95|5125.43|5125.43|0
1629295420000|2021-08-18 14:03:40|5126.16|5126.16|5127.27|5127.27|5127.27|5127.27|5125.8|5125.8|0
1629295430000|2021-08-18 14:03:50|5127.55|5127.55|5128.07|5128.07|5128.07|5128.07|5127.55|5127.55|0
1629295440000|2021-08-18 14:04:00|5128.12|5128.12|5128.35|5128.35|5128.35|5128.35|5128.12|5128.12|0
1629295450000|2021-08-18 14:04:10|5128.38|5128.38|5129.05|5129.05|5129.05|5129.05|5128.38|5128.38|0
1629295460000|2021-08-18 14:04:20|5129.34|5129.34|5129.78|5129.78|5129.79|5129.79|5129.34|5129.34|0
1629295470000|2021-08-18 14:04:30|5129.56|5129.56|5128.2|5128.2|5129.56|5129.56|5127.86|5127.86|0
1629295480000|2021-08-18 14:04:40|5127.91|5127.91|5127.68|5127.68|5127.91|5127.91|5126.9|5126.9|0
1629295490000|2021-08-18 14:04:50|5127.9|5127.9|5127.12|5127.12|5127.9|5127.9|5127.12|5127.12|0
1629295500000|2021-08-18 14:05:00|5126.11|5126.11|5125.98|5125.98|5126.37|5126.37|5125.51|5125.51|0
1629295510000|2021-08-18 14:05:10|5125.97|5125.97|5126.16|5126.16|5126.16|5126.16|5125.66|5125.66|0
1629295520000|2021-08-18 14:05:20|5126.64|5126.64|5130.4|5130.4|5130.4|5130.4|5126.64|5126.64|0
1629295530000|2021-08-18 14:05:30|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.39|5129.39|0
1629295540000|2021-08-18 14:05:40|5129.44|5129.44|5130.5|5130.5|5130.5|5130.5|5129.44|5129.44|0
1629295550000|2021-08-18 14:05:50|5130.71|5130.71|5129.17|5129.17|5130.95|5130.95|5129.17|5129.17|0
1629295560000|2021-08-18 14:06:00|5129.41|5129.41|5128.96|5128.96|5130.42|5130.42|5128.74|5128.74|0
1629295580000|2021-08-18 14:06:20|5128.67|5128.67|5127.67|5127.67|5128.67|5128.67|5127.67|5127.67|0
1629295590000|2021-08-18 14:06:30|5127.91|5127.91|5128.71|5128.71|5129.28|5129.28|5127.91|5127.91|0
1629295600000|2021-08-18 14:06:40|5129|5129|5128.49|5128.49|5129|5129|5128.49|5128.49|0
1629295610000|2021-08-18 14:06:50|5128.01|5128.01|5126.55|5126.55|5128.01|5128.01|5126.26|5126.26|0
1629295620000|2021-08-18 14:07:00|5126.26|5126.26|5127.27|5127.27|5127.27|5127.27|5126.26|5126.26|0
1629295630000|2021-08-18 14:07:10|5126.69|5126.69|5126.77|5126.77|5126.77|5126.77|5126.48|5126.48|0
1629295640000|2021-08-18 14:07:20|5126.48|5126.48|5125.83|5125.83|5126.48|5126.48|5125.54|5125.54|0
1629295650000|2021-08-18 14:07:30|5125.54|5125.54|5125.01|5125.01|5125.54|5125.54|5125.01|5125.01|0
1629295660000|2021-08-18 14:07:40|5124.54|5124.54|5124|5124|5124.54|5124.54|5124|5124|0
1629295670000|2021-08-18 14:07:50|5124.8|5124.8|5124.96|5124.96|5125.54|5125.54|5124.8|5124.8|0
1629295680000|2021-08-18 14:08:00|5125.54|5125.54|5122.97|5122.97|5125.54|5125.54|5122.97|5122.97|0
1629295690000|2021-08-18 14:08:10|5122.39|5122.39|5118.39|5118.39|5122.68|5122.68|5118.34|5118.34|0
1629295700000|2021-08-18 14:08:20|5118.1|5118.1|5120.2|5120.2|5120.49|5120.49|5117.89|5117.89|0
1629295710000|2021-08-18 14:08:30|5119.92|5119.92|5116.49|5116.49|5119.92|5119.92|5115.68|5115.68|0
1629295720000|2021-08-18 14:08:40|5116.78|5116.78|5115.1|5115.1|5116.78|5116.78|5114.89|5114.89|0
1629295730000|2021-08-18 14:08:50|5115.39|5115.39|5114.51|5114.51|5115.61|5115.61|5114.51|5114.51|0
1629295740000|2021-08-18 14:09:00|5114.1|5114.1|5110.93|5110.93|5114.1|5114.1|5110.93|5110.93|0
1629295750000|2021-08-18 14:09:10|5110.71|5110.71|5110.93|5110.93|5111.22|5111.22|5110.5|5110.5|0
1629295760000|2021-08-18 14:09:20|5110.64|5110.64|5112.39|5112.39|5112.39|5112.39|5110.64|5110.64|0
1629295770000|2021-08-18 14:09:30|5112.1|5112.1|5111.94|5111.94|5112.23|5112.23|5111.59|5111.59|0
1629295780000|2021-08-18 14:09:40|5112.44|5112.44|5110.18|5110.18|5112.44|5112.44|5110.18|5110.18|0
1629295790000|2021-08-18 14:09:50|5110.46|5110.46|5110.5|5110.5|5110.68|5110.68|5108.93|5108.93|0
1629295800000|2021-08-18 14:10:00|5110.79|5110.79|5110.67|5110.67|5111.25|5111.25|5109.47|5109.47|0
1629295810000|2021-08-18 14:10:10|5110.43|5110.43|5110.64|5110.64|5111.03|5111.03|5109.9|5109.9|0
1629295820000|2021-08-18 14:10:20|5110.21|5110.21|5108.64|5108.64|5110.21|5110.21|5108.64|5108.64|0
1629295830000|2021-08-18 14:10:30|5108.85|5108.85|5109.39|5109.39|5110.32|5110.32|5108.84|5108.84|0
1629295840000|2021-08-18 14:10:40|5109.1|5109.1|5109.61|5109.61|5109.68|5109.68|5109.1|5109.1|0
1629295850000|2021-08-18 14:10:50|5109.32|5109.32|5114.84|5114.84|5114.84|5114.84|5109.32|5109.32|0
1629295860000|2021-08-18 14:11:00|5114.85|5114.85|5115.5|5115.5|5116.07|5116.07|5114.85|5114.85|0
1629295870000|2021-08-18 14:11:10|5115.49|5115.49|5114.84|5114.84|5115.49|5115.49|5114.84|5114.84|0
1629295890000|2021-08-18 14:11:30|5114.86|5114.86|5114.17|5114.17|5114.89|5114.89|5114.17|5114.17|0
1629295900000|2021-08-18 14:11:40|5113.88|5113.88|5112.69|5112.69|5113.88|5113.88|5112.69|5112.69|0
1629295910000|2021-08-18 14:11:50|5112.4|5112.4|5110.2|5110.2|5112.98|5112.98|5110.2|5110.2|0
1629295920000|2021-08-18 14:12:00|5110.04|5110.04|5109.75|5109.75|5110.04|5110.04|5109.17|5109.17|0
1629295930000|2021-08-18 14:12:10|5109.46|5109.46|5106.95|5106.95|5109.46|5109.46|5106.95|5106.95|0
1629295940000|2021-08-18 14:12:20|5106.98|5106.98|5106.69|5106.69|5106.98|5106.98|5106.69|5106.69|0
1629295950000|2021-08-18 14:12:30|5106.98|5106.98|5107.28|5107.28|5107.28|5107.28|5106.69|5106.69|0
1629295960000|2021-08-18 14:12:40|5107.24|5107.24|5106.51|5106.51|5108.45|5108.45|5106.51|5106.51|0
1629295970000|2021-08-18 14:12:50|5106.22|5106.22|5105.72|5105.72|5106.22|5106.22|5105.72|5105.72|0
1629295980000|2021-08-18 14:13:00|5105.69|5105.69|5106.06|5106.06|5106.06|5106.06|5104.5|5104.5|0
1629295990000|2021-08-18 14:13:10|5106.28|5106.28|5108.46|5108.46|5108.46|5108.46|5105.99|5105.99|0
1629296000000|2021-08-18 14:13:20|5108.25|5108.25|5108.77|5108.77|5109.2|5109.2|5108.25|5108.25|0
1629296010000|2021-08-18 14:13:30|5108|5108|5106.99|5106.99|5108|5108|5106.78|5106.78|0
1629296020000|2021-08-18 14:13:40|5107.57|5107.57|5108|5108|5108|5108|5107.57|5107.57|0
1629296030000|2021-08-18 14:13:50|5108.29|5108.29|5107.79|5107.79|5108.29|5108.29|5107.79|5107.79|0
1629296040000|2021-08-18 14:14:00|5108|5108|5109.26|5109.26|5109.26|5109.26|5108|5108|0
1629296050000|2021-08-18 14:14:10|5109.54|5109.54|5108.68|5108.68|5109.54|5109.54|5108.68|5108.68|0
1629296060000|2021-08-18 14:14:20|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|0
1629296070000|2021-08-18 14:14:30|5108.68|5108.68|5109.33|5109.33|5109.33|5109.33|5108.68|5108.68|0
1629296080000|2021-08-18 14:14:40|5109.62|5109.62|5110.66|5110.66|5111.16|5111.16|5109.62|5109.62|0
1629296100000|2021-08-18 14:15:00|5110.42|5110.42|5108.76|5108.76|5110.71|5110.71|5108.76|5108.76|0
1629296110000|2021-08-18 14:15:10|5107.9|5107.9|5105.64|5105.64|5107.9|5107.9|5105.35|5105.35|0
1629296120000|2021-08-18 14:15:20|5106.14|5106.14|5106.89|5106.89|5107.17|5107.17|5106.14|5106.14|0
1629296130000|2021-08-18 14:15:30|5106.38|5106.38|5104.95|5104.95|5106.38|5106.38|5104.94|5104.94|0
1629296140000|2021-08-18 14:15:40|5104|5104|5103.13|5103.13|5104|5104|5102.82|5102.82|0
1629296150000|2021-08-18 14:15:50|5103.59|5103.59|5104.29|5104.29|5104.58|5104.58|5103.3|5103.3|0
1629296160000|2021-08-18 14:16:00|5104.08|5104.08|5103.28|5103.28|5104.08|5104.08|5103.28|5103.28|0
1629296170000|2021-08-18 14:16:10|5102.85|5102.85|5102.54|5102.54|5102.85|5102.85|5102.54|5102.54|0
1629296180000|2021-08-18 14:16:20|5100.63|5100.63|5100.27|5100.27|5100.85|5100.85|5100.27|5100.27|0
1629296190000|2021-08-18 14:16:30|5100.56|5100.56|5100.75|5100.75|5101.32|5101.32|5100.56|5100.56|0
1629296200000|2021-08-18 14:16:40|5100.98|5100.98|5101.49|5101.49|5102.47|5102.47|5100.98|5100.98|0
1629296210000|2021-08-18 14:16:50|5101.2|5101.2|5100.72|5100.72|5101.2|5101.2|5100.72|5100.72|0
1629296220000|2021-08-18 14:17:00|5100.43|5100.43|5100.29|5100.29|5101.01|5101.01|5100.29|5100.29|0
1629296230000|2021-08-18 14:17:10|5100.87|5100.87|5100.97|5100.97|5101.11|5101.11|5100.87|5100.87|0
1629296240000|2021-08-18 14:17:20|5101.19|5101.19|5101.19|5101.19|5101.19|5101.19|5101.19|5101.19|0
1629296250000|2021-08-18 14:17:30|5101.48|5101.48|5103.56|5103.56|5103.56|5103.56|5101.48|5101.48|0
1629296260000|2021-08-18 14:17:40|5104.14|5104.14|5103.49|5103.49|5104.14|5104.14|5103.49|5103.49|0
1629296270000|2021-08-18 14:17:50|5103.06|5103.06|5102.62|5102.62|5103.2|5103.2|5102.27|5102.27|0
1629296280000|2021-08-18 14:18:00|5102.33|5102.33|5102.41|5102.41|5102.41|5102.41|5102.12|5102.12|0
1629296290000|2021-08-18 14:18:10|5101.48|5101.48|5102.12|5102.12|5102.12|5102.12|5101.19|5101.19|0
1629296300000|2021-08-18 14:18:20|5101.83|5101.83|5101.69|5101.69|5101.9|5101.9|5101.69|5101.69|0
1629296310000|2021-08-18 14:18:30|5101.47|5101.47|5102.55|5102.55|5102.55|5102.55|5101.47|5101.47|0
1629296320000|2021-08-18 14:18:40|5102.27|5102.27|5103.41|5103.41|5103.41|5103.41|5102.27|5102.27|0
1629296330000|2021-08-18 14:18:50|5104.11|5104.11|5105.26|5105.26|5105.55|5105.55|5104.11|5104.11|0
1629296340000|2021-08-18 14:19:00|5104.68|5104.68|5104.25|5104.25|5104.68|5104.68|5104.25|5104.25|0
1629296350000|2021-08-18 14:19:10|5105.41|5105.41|5108.02|5108.02|5108.02|5108.02|5105.41|5105.41|0
1629296360000|2021-08-18 14:19:20|5107.73|5107.73|5106.81|5106.81|5107.75|5107.75|5106.81|5106.81|0
1629296370000|2021-08-18 14:19:30|5107.1|5107.1|5105.59|5105.59|5107.1|5107.1|5105.59|5105.59|0
1629296380000|2021-08-18 14:19:40|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|0
1629296390000|2021-08-18 14:19:50|5105.59|5105.59|5106.1|5106.1|5106.1|5106.1|5105.59|5105.59|0
1629296400000|2021-08-18 14:20:00|5105.81|5105.81|5105.59|5105.59|5105.81|5105.81|5104.73|5104.73|0
1629296410000|2021-08-18 14:20:10|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|0
1629296420000|2021-08-18 14:20:20|5105.52|5105.52|5103.16|5103.16|5105.52|5105.52|5103.16|5103.16|0
1629296430000|2021-08-18 14:20:30|5102.87|5102.87|5102.95|5102.95|5102.95|5102.95|5102.44|5102.44|0
1629296440000|2021-08-18 14:20:40|5102.66|5102.66|5103.5|5103.5|5103.5|5103.5|5102.66|5102.66|0
1629296450000|2021-08-18 14:20:50|5103.72|5103.72|5105.16|5105.16|5105.16|5105.16|5103.43|5103.43|0
1629296460000|2021-08-18 14:21:00|5105.73|5105.73|5106.32|5106.32|5106.32|5106.32|5105.73|5105.73|0
1629296470000|2021-08-18 14:21:10|5107.4|5107.4|5108.92|5108.92|5108.92|5108.92|5107.2|5107.2|0
1629296480000|2021-08-18 14:21:20|5109.15|5109.15|5107.21|5107.21|5109.15|5109.15|5107.21|5107.21|0
1629296490000|2021-08-18 14:21:30|5107.45|5107.45|5109.7|5109.7|5109.7|5109.7|5107.45|5107.45|0
1629296500000|2021-08-18 14:21:40|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|0
1629296510000|2021-08-18 14:21:50|5107.93|5107.93|5107.72|5107.72|5107.93|5107.93|5107.72|5107.72|0
1629296520000|2021-08-18 14:22:00|5108.2|5108.2|5108.75|5108.75|5108.99|5108.99|5108.2|5108.2|0
1629296530000|2021-08-18 14:22:10|5107.93|5107.93|5106.78|5106.78|5107.93|5107.93|5106.78|5106.78|0
1629296540000|2021-08-18 14:22:20|5107.21|5107.21|5109.6|5109.6|5109.6|5109.6|5107.19|5107.19|0
1629296560000|2021-08-18 14:22:40|5109.38|5109.38|5108.69|5108.69|5109.67|5109.67|5108.69|5108.69|0
1629296570000|2021-08-18 14:22:50|5108.98|5108.98|5110.12|5110.12|5110.41|5110.41|5108.98|5108.98|0
1629296580000|2021-08-18 14:23:00|5110.18|5110.18|5110.78|5110.78|5110.78|5110.78|5110.18|5110.18|0
1629296590000|2021-08-18 14:23:10|5110.49|5110.49|5109.5|5109.5|5110.49|5110.49|5109.5|5109.5|0
1629296600000|2021-08-18 14:23:20|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|0
1629296610000|2021-08-18 14:23:30|5109|5109|5108.44|5108.44|5109.02|5109.02|5108.44|5108.44|0
1629296620000|2021-08-18 14:23:40|5108.49|5108.49|5109.74|5109.74|5109.76|5109.76|5108.49|5108.49|0
1629296630000|2021-08-18 14:23:50|5109.98|5109.98|5109.77|5109.77|5109.98|5109.98|5109.77|5109.77|0
1629296640000|2021-08-18 14:24:00|5109.33|5109.33|5109.42|5109.42|5109.42|5109.42|5108.38|5108.38|0
1629296650000|2021-08-18 14:24:10|5108.84|5108.84|5107.72|5107.72|5108.84|5108.84|5107.72|5107.72|0
1629296660000|2021-08-18 14:24:20|5107.48|5107.48|5107.39|5107.39|5107.48|5107.48|5107.17|5107.17|0
1629296670000|2021-08-18 14:24:30|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|0
1629296690000|2021-08-18 14:24:50|5107.39|5107.39|5105.75|5105.75|5107.39|5107.39|5105.75|5105.75|0
1629296700000|2021-08-18 14:25:00|5106.04|5106.04|5105.93|5105.93|5106.78|5106.78|5105.22|5105.22|0
1629296710000|2021-08-18 14:25:10|5106.22|5106.22|5107.43|5107.43|5107.43|5107.43|5106.22|5106.22|0
1629296720000|2021-08-18 14:25:20|5106.71|5106.71|5106.21|5106.21|5106.71|5106.71|5106.21|5106.21|0
1629296730000|2021-08-18 14:25:30|5105.92|5105.92|5105.1|5105.1|5105.92|5105.92|5105.1|5105.1|0
1629296740000|2021-08-18 14:25:40|5103.86|5103.86|5104.37|5104.37|5104.41|5104.41|5103.86|5103.86|0
1629296750000|2021-08-18 14:25:50|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|0
1629296760000|2021-08-18 14:26:00|5104.87|5104.87|5107.82|5107.82|5107.82|5107.82|5104.87|5104.87|0
1629296770000|2021-08-18 14:26:10|5108.04|5108.04|5108.88|5108.88|5108.88|5108.88|5108.04|5108.04|0
1629296780000|2021-08-18 14:26:20|5109.1|5109.1|5109.31|5109.31|5109.31|5109.31|5109.1|5109.1|0
1629296790000|2021-08-18 14:26:30|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|0
1629296800000|2021-08-18 14:26:40|5108.04|5108.04|5107.32|5107.32|5108.04|5108.04|5106.74|5106.74|0
1629296810000|2021-08-18 14:26:50|5107.03|5107.03|5105.81|5105.81|5107.03|5107.03|5105.81|5105.81|0
1629296820000|2021-08-18 14:27:00|5106.1|5106.1|5106.31|5106.31|5106.31|5106.31|5106.1|5106.1|0
1629296830000|2021-08-18 14:27:10|5105.81|5105.81|5103.9|5103.9|5105.81|5105.81|5103.9|5103.9|0
1629296840000|2021-08-18 14:27:20|5103.66|5103.66|5102.43|5102.43|5103.66|5103.66|5102.43|5102.43|0
1629296850000|2021-08-18 14:27:30|5102.65|5102.65|5102.07|5102.07|5103.87|5103.87|5102.07|5102.07|0
1629296860000|2021-08-18 14:27:40|5102.36|5102.36|5102.12|5102.12|5102.57|5102.57|5102.12|5102.12|0
1629296870000|2021-08-18 14:27:50|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|0
1629296880000|2021-08-18 14:28:00|5102.2|5102.2|5103.16|5103.16|5103.45|5103.45|5102.2|5102.2|0
1629296890000|2021-08-18 14:28:10|5103.45|5103.45|5101.22|5101.22|5103.45|5103.45|5100.66|5100.66|0
1629296900000|2021-08-18 14:28:20|5101.51|5101.51|5102.21|5102.21|5102.71|5102.71|5101.3|5101.3|0
1629296910000|2021-08-18 14:28:30|5101.92|5101.92|5102.4|5102.4|5102.69|5102.69|5101.92|5101.92|0
1629296920000|2021-08-18 14:28:40|5102.69|5102.69|5102.4|5102.4|5102.69|5102.69|5102.4|5102.4|0
1629296930000|2021-08-18 14:28:50|5102.11|5102.11|5102.9|5102.9|5102.9|5102.9|5102.11|5102.11|0
1629296940000|2021-08-18 14:29:00|5103.14|5103.14|5103.43|5103.43|5103.43|5103.43|5103.14|5103.14|0
1629296950000|2021-08-18 14:29:10|5103.86|5103.86|5104.68|5104.68|5104.68|5104.68|5103.86|5103.86|0
1629296960000|2021-08-18 14:29:20|5104.46|5104.46|5104.22|5104.22|5104.46|5104.46|5104.22|5104.22|0
1629296980000|2021-08-18 14:29:40|5104.51|5104.51|5104.94|5104.94|5104.94|5104.94|5104.51|5104.51|0
1629296990000|2021-08-18 14:29:50|5104.65|5104.65|5104.22|5104.22|5104.65|5104.65|5104.22|5104.22|0
1629297000000|2021-08-18 14:30:00|5104.44|5104.44|5109.46|5109.46|5109.46|5109.46|5104.44|5104.44|0
1629297010000|2021-08-18 14:30:10|5109.75|5109.75|5105.81|5105.81|5110.04|5110.04|5105.81|5105.81|0
1629297020000|2021-08-18 14:30:20|5105.31|5105.31|5107.55|5107.55|5107.55|5107.55|5105|5105|0
1629297030000|2021-08-18 14:30:30|5107.56|5107.56|5101.28|5101.28|5107.56|5107.56|5101.28|5101.28|0
1629297040000|2021-08-18 14:30:40|5102.62|5102.62|5103.82|5103.82|5104.53|5104.53|5102.62|5102.62|0
1629297050000|2021-08-18 14:30:50|5105.26|5105.26|5107.28|5107.28|5107.28|5107.28|5105.26|5105.26|0
1629297060000|2021-08-18 14:31:00|5107.92|5107.92|5107.38|5107.38|5107.92|5107.92|5107.06|5107.06|0
1629297070000|2021-08-18 14:31:10|5106.45|5106.45|5105.66|5105.66|5106.45|5106.45|5105.66|5105.66|0
1629297080000|2021-08-18 14:31:20|5105.18|5105.18|5105.97|5105.97|5105.97|5105.97|5105.18|5105.18|0
1629297090000|2021-08-18 14:31:30|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|5105.68|0
1629297100000|2021-08-18 14:31:40|5105.39|5105.39|5105.18|5105.18|5105.39|5105.39|5105.18|5105.18|0
1629297110000|2021-08-18 14:31:50|5105.39|5105.39|5104.67|5104.67|5105.68|5105.68|5104.67|5104.67|0
1629297120000|2021-08-18 14:32:00|5104.38|5104.38|5099.56|5099.56|5104.38|5104.38|5099.56|5099.56|0
1629297130000|2021-08-18 14:32:10|5098.69|5098.69|5095.68|5095.68|5098.69|5098.69|5095.2|5095.2|0
1629297140000|2021-08-18 14:32:20|5095.97|5095.97|5096.13|5096.13|5097.22|5097.22|5095.97|5095.97|0
1629297150000|2021-08-18 14:32:30|5096.42|5096.42|5098.48|5098.48|5098.48|5098.48|5096.26|5096.26|0
1629297160000|2021-08-18 14:32:40|5097.74|5097.74|5098.99|5098.99|5099.7|5099.7|5096.35|5096.35|0
1629297170000|2021-08-18 14:32:50|5098.7|5098.7|5101.54|5101.54|5102.19|5102.19|5098.48|5098.48|0
1629297180000|2021-08-18 14:33:00|5102.19|5102.19|5102.89|5102.89|5102.89|5102.89|5102.19|5102.19|0
1629297190000|2021-08-18 14:33:10|5103.46|5103.46|5101.76|5101.76|5103.75|5103.75|5101.47|5101.47|0
1629297200000|2021-08-18 14:33:20|5102.19|5102.19|5102.21|5102.21|5102.71|5102.71|5102.19|5102.19|0
1629297210000|2021-08-18 14:33:30|5101.92|5101.92|5103.88|5103.88|5104.17|5104.17|5101.63|5101.63|0
1629297220000|2021-08-18 14:33:40|5104.84|5104.84|5104.86|5104.86|5104.86|5104.86|5104.62|5104.62|0
1629297230000|2021-08-18 14:33:50|5105.44|5105.44|5104.27|5104.27|5105.44|5105.44|5104.27|5104.27|0
1629297240000|2021-08-18 14:34:00|5105.01|5105.01|5105.22|5105.22|5105.25|5105.25|5104.74|5104.74|0
1629297250000|2021-08-18 14:34:10|5105.65|5105.65|5106.2|5106.2|5106.73|5106.73|5105.65|5105.65|0
1629297260000|2021-08-18 14:34:20|5106.49|5106.49|5106.49|5106.49|5106.78|5106.78|5106.49|5106.49|0
1629297270000|2021-08-18 14:34:30|5106.28|5106.28|5106.2|5106.2|5106.28|5106.28|5105.98|5105.98|0
1629297280000|2021-08-18 14:34:40|5106.49|5106.49|5105.33|5105.33|5106.49|5106.49|5105.33|5105.33|0
1629297290000|2021-08-18 14:34:50|5105.62|5105.62|5103.89|5103.89|5105.62|5105.62|5103.89|5103.89|0
1629297300000|2021-08-18 14:35:00|5104.47|5104.47|5104.44|5104.44|5104.9|5104.9|5104.44|5104.44|0
1629297310000|2021-08-18 14:35:10|5104.15|5104.15|5103.97|5103.97|5104.73|5104.73|5103.06|5103.06|0
1629297320000|2021-08-18 14:35:20|5104.26|5104.26|5105.45|5105.45|5105.45|5105.45|5104.26|5104.26|0
1629297330000|2021-08-18 14:35:30|5104.74|5104.74|5103.97|5103.97|5104.74|5104.74|5103.28|5103.28|0
1629297340000|2021-08-18 14:35:40|5104.21|5104.21|5103.68|5103.68|5104.21|5104.21|5103.68|5103.68|0
1629297350000|2021-08-18 14:35:50|5103.97|5103.97|5106.07|5106.07|5106.07|5106.07|5103.97|5103.97|0
1629297360000|2021-08-18 14:36:00|5106.31|5106.31|5107.76|5107.76|5109.5|5109.5|5106.31|5106.31|0
1629297370000|2021-08-18 14:36:10|5108.27|5108.27|5107.9|5107.9|5108.51|5108.51|5107.02|5107.02|0
1629297380000|2021-08-18 14:36:20|5107.69|5107.69|5110.69|5110.69|5110.69|5110.69|5107.69|5107.69|0
1629297390000|2021-08-18 14:36:30|5110.74|5110.74|5110.93|5110.93|5110.93|5110.93|5110.16|5110.16|0
1629297400000|2021-08-18 14:36:40|5110.69|5110.69|5110.69|5110.69|5110.69|5110.69|5110.26|5110.26|0
1629297410000|2021-08-18 14:36:50|5110.67|5110.67|5111.96|5111.96|5112.4|5112.4|5110.67|5110.67|0
1629297420000|2021-08-18 14:37:00|5112.44|5112.44|5112.08|5112.08|5112.73|5112.73|5111.41|5111.41|0
1629297430000|2021-08-18 14:37:10|5112.37|5112.37|5112.37|5112.37|5112.39|5112.39|5111.94|5111.94|0
1629297440000|2021-08-18 14:37:20|5112.38|5112.38|5112.67|5112.67|5112.67|5112.67|5112.38|5112.38|0
1629297450000|2021-08-18 14:37:30|5112.7|5112.7|5112.93|5112.93|5113.22|5113.22|5112.7|5112.7|0
1629297460000|2021-08-18 14:37:40|5113.36|5113.36|5113.65|5113.65|5113.65|5113.65|5113.36|5113.36|0
1629297480000|2021-08-18 14:38:00|5113.22|5113.22|5111.41|5111.41|5113.44|5113.44|5111.41|5111.41|0
1629297490000|2021-08-18 14:38:10|5110.69|5110.69|5110.19|5110.19|5110.69|5110.69|5110.19|5110.19|0
1629297500000|2021-08-18 14:38:20|5110.4|5110.4|5110.69|5110.69|5110.69|5110.69|5110.11|5110.11|0
1629297510000|2021-08-18 14:38:30|5111.43|5111.43|5110.14|5110.14|5111.43|5111.43|5109.92|5109.92|0
1629297520000|2021-08-18 14:38:40|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|0
1629297530000|2021-08-18 14:38:50|5109.66|5109.66|5109.37|5109.37|5109.66|5109.66|5109.37|5109.37|0
1629297540000|2021-08-18 14:39:00|5109.66|5109.66|5109.66|5109.66|5109.95|5109.95|5109.66|5109.66|0
1629297550000|2021-08-18 14:39:10|5109.67|5109.67|5112.53|5112.53|5112.53|5112.53|5109.67|5109.67|0
1629297560000|2021-08-18 14:39:20|5112.74|5112.74|5112.72|5112.72|5113.49|5113.49|5112.72|5112.72|0
1629297570000|2021-08-18 14:39:30|5113.88|5113.88|5113.57|5113.57|5114.55|5114.55|5113.57|5113.57|0
1629297580000|2021-08-18 14:39:40|5114.28|5114.28|5113.35|5113.35|5114.28|5114.28|5113.35|5113.35|0
1629297590000|2021-08-18 14:39:50|5113.64|5113.64|5112.25|5112.25|5113.64|5113.64|5112.25|5112.25|0
1629297600000|2021-08-18 14:40:00|5112.54|5112.54|5110.79|5110.79|5112.54|5112.54|5110.14|5110.14|0
1629297610000|2021-08-18 14:40:10|5111.08|5111.08|5111.08|5111.08|5111.66|5111.66|5110.5|5110.5|0
1629297620000|2021-08-18 14:40:20|5111.29|5111.29|5115.54|5115.54|5115.54|5115.54|5111.29|5111.29|0
1629297630000|2021-08-18 14:40:30|5114.39|5114.39|5114.63|5114.63|5114.63|5114.63|5114.39|5114.39|0
1629297640000|2021-08-18 14:40:40|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1629297650000|2021-08-18 14:40:50|5115.08|5115.08|5115.16|5115.16|5115.16|5115.16|5114.87|5114.87|0
1629297660000|2021-08-18 14:41:00|5114.68|5114.68|5114.58|5114.58|5114.68|5114.68|5113.67|5113.67|0
1629297670000|2021-08-18 14:41:10|5114.87|5114.87|5115.08|5115.08|5115.08|5115.08|5114.87|5114.87|0
1629297680000|2021-08-18 14:41:20|5115.66|5115.66|5116.28|5116.28|5116.57|5116.57|5115.66|5115.66|0
1629297690000|2021-08-18 14:41:30|5115.57|5115.57|5115.28|5115.28|5115.57|5115.57|5115.28|5115.28|0
1629297700000|2021-08-18 14:41:40|5113.65|5113.65|5114.36|5114.36|5114.36|5114.36|5113.43|5113.43|0
1629297710000|2021-08-18 14:41:50|5114.15|5114.15|5114.68|5114.68|5114.68|5114.68|5113.67|5113.67|0
1629297720000|2021-08-18 14:42:00|5114.1|5114.1|5113.43|5113.43|5114.1|5114.1|5113.14|5113.14|0
1629297730000|2021-08-18 14:42:10|5113.14|5113.14|5113.16|5113.16|5113.16|5113.16|5112.86|5112.86|0
1629297740000|2021-08-18 14:42:20|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1629297750000|2021-08-18 14:42:30|5112.35|5112.35|5112.42|5112.42|5112.63|5112.63|5112.06|5112.06|0
1629297760000|2021-08-18 14:42:40|5112.4|5112.4|5110.39|5110.39|5112.62|5112.62|5110.39|5110.39|0
1629297770000|2021-08-18 14:42:50|5110.61|5110.61|5112.38|5112.38|5112.38|5112.38|5110.61|5110.61|0
1629297780000|2021-08-18 14:43:00|5113.1|5113.1|5113.42|5113.42|5113.92|5113.92|5112.62|5112.62|0
1629297790000|2021-08-18 14:43:10|5113.66|5113.66|5113.08|5113.08|5113.66|5113.66|5113.08|5113.08|0
1629297800000|2021-08-18 14:43:20|5112.2|5112.2|5111.62|5111.62|5112.2|5112.2|5111.43|5111.43|0
1629297810000|2021-08-18 14:43:30|5111.83|5111.83|5112.07|5112.07|5112.07|5112.07|5111.83|5111.83|0
1629297820000|2021-08-18 14:43:40|5112.29|5112.29|5112.22|5112.22|5112.79|5112.79|5112.22|5112.22|0
1629297830000|2021-08-18 14:43:50|5112.5|5112.5|5112.01|5112.01|5112.5|5112.5|5112.01|5112.01|0
1629297840000|2021-08-18 14:44:00|5111.58|5111.58|5111.3|5111.3|5111.58|5111.58|5111.3|5111.3|0
1629297850000|2021-08-18 14:44:10|5111.26|5111.26|5111.85|5111.85|5111.85|5111.85|5111.01|5111.01|0
1629297860000|2021-08-18 14:44:20|5112.28|5112.28|5112.53|5112.53|5112.54|5112.54|5112.28|5112.28|0
1629297870000|2021-08-18 14:44:30|5112.51|5112.51|5112.04|5112.04|5112.51|5112.51|5112.04|5112.04|0
1629297880000|2021-08-18 14:44:40|5111.75|5111.75|5110.97|5110.97|5111.75|5111.75|5110.75|5110.75|0
1629297890000|2021-08-18 14:44:50|5110.99|5110.99|5112.02|5112.02|5112.02|5112.02|5110.99|5110.99|0
1629297900000|2021-08-18 14:45:00|5111.81|5111.81|5112.31|5112.31|5112.31|5112.31|5111.81|5111.81|0
1629297910000|2021-08-18 14:45:10|5113.1|5113.1|5116.3|5116.3|5116.3|5116.3|5113.1|5113.1|0
1629297920000|2021-08-18 14:45:20|5116.59|5116.59|5116.8|5116.8|5116.8|5116.8|5116.59|5116.59|0
1629297930000|2021-08-18 14:45:30|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|0
1629297940000|2021-08-18 14:45:40|5117.62|5117.62|5118.78|5118.78|5118.78|5118.78|5117.62|5117.62|0
1629297950000|2021-08-18 14:45:50|5118.82|5118.82|5119.62|5119.62|5119.62|5119.62|5118.82|5118.82|0
1629297960000|2021-08-18 14:46:00|5120.09|5120.09|5120.6|5120.6|5120.6|5120.6|5119.35|5119.35|0
1629297970000|2021-08-18 14:46:10|5120.61|5120.61|5121.45|5121.45|5121.45|5121.45|5120.37|5120.37|0
1629297980000|2021-08-18 14:46:20|5120.94|5120.94|5121.93|5121.93|5121.93|5121.93|5120.94|5120.94|0
1629297990000|2021-08-18 14:46:30|5122.14|5122.14|5124.32|5124.32|5124.32|5124.32|5122.14|5122.14|0
1629298000000|2021-08-18 14:46:40|5124.34|5124.34|5123.92|5123.92|5124.35|5124.35|5123.92|5123.92|0
1629298010000|2021-08-18 14:46:50|5123.9|5123.9|5124.19|5124.19|5124.19|5124.19|5123.61|5123.61|0
1629298020000|2021-08-18 14:47:00|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|0
1629298030000|2021-08-18 14:47:10|5124.86|5124.86|5124.17|5124.17|5125.58|5125.58|5124.17|5124.17|0
1629298040000|2021-08-18 14:47:20|5124.15|5124.15|5124.83|5124.83|5124.83|5124.83|5124.1|5124.1|0
1629298050000|2021-08-18 14:47:30|5124.54|5124.54|5124.63|5124.63|5124.63|5124.63|5124.33|5124.33|0
1629298060000|2021-08-18 14:47:40|5124.85|5124.85|5126.04|5126.04|5126.04|5126.04|5124.85|5124.85|0
1629298070000|2021-08-18 14:47:50|5125.61|5125.61|5125.03|5125.03|5125.61|5125.61|5125.03|5125.03|0
1629298080000|2021-08-18 14:48:00|5124.34|5124.34|5126.38|5126.38|5126.38|5126.38|5124.34|5124.34|0
1629298090000|2021-08-18 14:48:10|5126.6|5126.6|5127.54|5127.54|5127.54|5127.54|5126.6|5126.6|0
1629298100000|2021-08-18 14:48:20|5127.06|5127.06|5126.99|5126.99|5127.28|5127.28|5126.99|5126.99|0
1629298110000|2021-08-18 14:48:30|5127.23|5127.23|5129|5129|5129|5129|5127.23|5127.23|0
1629298120000|2021-08-18 14:48:40|5128.57|5128.57|5128.28|5128.28|5128.57|5128.57|5128.28|5128.28|0
1629298130000|2021-08-18 14:48:50|5127.99|5127.99|5126.7|5126.7|5127.99|5127.99|5126.49|5126.49|0
1629298140000|2021-08-18 14:49:00|5127.57|5127.57|5129.41|5129.41|5129.41|5129.41|5127.57|5127.57|0
1629298150000|2021-08-18 14:49:10|5129.2|5129.2|5129.77|5129.77|5129.77|5129.77|5129.2|5129.2|0
1629298160000|2021-08-18 14:49:20|5129.49|5129.49|5127.9|5127.9|5129.49|5129.49|5127.75|5127.75|0
1629298170000|2021-08-18 14:49:30|5128.11|5128.11|5128.83|5128.83|5128.83|5128.83|5128.11|5128.11|0
1629298180000|2021-08-18 14:49:40|5128.54|5128.54|5128.04|5128.04|5128.54|5128.54|5127.68|5127.68|0
1629298190000|2021-08-18 14:49:50|5127.82|5127.82|5125.66|5125.66|5127.82|5127.82|5125.66|5125.66|0
1629298200000|2021-08-18 14:50:00|5125.64|5125.64|5126.48|5126.48|5127.24|5127.24|5125.64|5125.64|0
1629298210000|2021-08-18 14:50:10|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|0
1629298220000|2021-08-18 14:50:20|5126.5|5126.5|5126.54|5126.54|5126.72|5126.72|5126.26|5126.26|0
1629298230000|2021-08-18 14:50:30|5126.83|5126.83|5127.25|5127.25|5127.54|5127.54|5126.83|5126.83|0
1629298240000|2021-08-18 14:50:40|5127.01|5127.01|5127.97|5127.97|5127.97|5127.97|5127.01|5127.01|0
1629298250000|2021-08-18 14:50:50|5128.21|5128.21|5128.66|5128.66|5128.66|5128.66|5128.21|5128.21|0
1629298270000|2021-08-18 14:51:10|5128.69|5128.69|5129.98|5129.98|5131.18|5131.18|5128.69|5128.69|0
1629298280000|2021-08-18 14:51:20|5130.49|5130.49|5130.7|5130.7|5131.28|5131.28|5129.98|5129.98|0
1629298290000|2021-08-18 14:51:30|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|0
1629298300000|2021-08-18 14:51:40|5130.7|5130.7|5130.72|5130.72|5130.72|5130.72|5130.7|5130.7|0
1629298310000|2021-08-18 14:51:50|5130.29|5130.29|5130.74|5130.74|5130.74|5130.74|5130.07|5130.07|0
1629298330000|2021-08-18 14:52:10|5130.45|5130.45|5129.81|5129.81|5130.45|5130.45|5129.04|5129.04|0
1629298340000|2021-08-18 14:52:20|5130.1|5130.1|5130.48|5130.48|5130.91|5130.91|5129.81|5129.81|0
1629298350000|2021-08-18 14:52:30|5130.72|5130.72|5131.96|5131.96|5131.96|5131.96|5130.72|5130.72|0
1629298360000|2021-08-18 14:52:40|5132.39|5132.39|5132.61|5132.61|5132.61|5132.61|5132.38|5132.38|0
1629298370000|2021-08-18 14:52:50|5132.9|5132.9|5132.86|5132.86|5133.14|5133.14|5132.85|5132.85|0
1629298380000|2021-08-18 14:53:00|5132.62|5132.62|5131.18|5131.18|5132.62|5132.62|5131.18|5131.18|0
1629298390000|2021-08-18 14:53:10|5130.66|5130.66|5131.14|5131.14|5131.14|5131.14|5130.44|5130.44|0
1629298400000|2021-08-18 14:53:20|5130.93|5130.93|5131.14|5131.14|5131.14|5131.14|5130.93|5130.93|0
1629298410000|2021-08-18 14:53:30|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|0
1629298420000|2021-08-18 14:53:40|5130.6|5130.6|5130.6|5130.6|5130.6|5130.6|5130.6|5130.6|0
1629298430000|2021-08-18 14:53:50|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|0
1629298440000|2021-08-18 14:54:00|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|0
1629298450000|2021-08-18 14:54:10|5130.1|5130.1|5130.38|5130.38|5130.38|5130.38|5130.09|5130.09|0
1629298460000|2021-08-18 14:54:20|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1629298480000|2021-08-18 14:54:40|5129.83|5129.83|5129.64|5129.64|5129.83|5129.83|5129.4|5129.4|0
1629298490000|2021-08-18 14:54:50|5129.67|5129.67|5130.63|5130.63|5130.63|5130.63|5129.67|5129.67|0
1629298500000|2021-08-18 14:55:00|5130.2|5130.2|5131.37|5131.37|5131.37|5131.37|5129.19|5129.19|0
1629298510000|2021-08-18 14:55:10|5131.4|5131.4|5131.63|5131.63|5131.63|5131.63|5131.4|5131.4|0
1629298520000|2021-08-18 14:55:20|5131.41|5131.41|5130.27|5130.27|5131.7|5131.7|5130.27|5130.27|0
1629298530000|2021-08-18 14:55:30|5129.98|5129.98|5129.47|5129.47|5129.98|5129.98|5129.47|5129.47|0
1629298540000|2021-08-18 14:55:40|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|0
1629298550000|2021-08-18 14:55:50|5129.15|5129.15|5128.38|5128.38|5129.15|5129.15|5128.38|5128.38|0
1629298560000|2021-08-18 14:56:00|5128.17|5128.17|5128.37|5128.37|5128.38|5128.38|5128.17|5128.17|0
1629298570000|2021-08-18 14:56:10|5128.66|5128.66|5129.9|5129.9|5129.9|5129.9|5128.66|5128.66|0
1629298580000|2021-08-18 14:56:20|5130.48|5130.48|5130.16|5130.16|5130.7|5130.7|5129.94|5129.94|0
1629298590000|2021-08-18 14:56:30|5130.4|5130.4|5130.98|5130.98|5130.98|5130.98|5130.4|5130.4|0
1629298600000|2021-08-18 14:56:40|5131.19|5131.19|5132.72|5132.72|5132.72|5132.72|5131.19|5131.19|0
1629298610000|2021-08-18 14:56:50|5132.93|5132.93|5134.08|5134.08|5134.08|5134.08|5132.93|5132.93|0
1629298620000|2021-08-18 14:57:00|5133.5|5133.5|5134.92|5134.92|5134.92|5134.92|5133.26|5133.26|0
1629298630000|2021-08-18 14:57:10|5134.94|5134.94|5136.17|5136.17|5136.17|5136.17|5134.94|5134.94|0
1629298640000|2021-08-18 14:57:20|5135.88|5135.88|5135.87|5135.87|5135.89|5135.89|5135.87|5135.87|0
1629298650000|2021-08-18 14:57:30|5136.09|5136.09|5135.32|5135.32|5136.09|5136.09|5135.32|5135.32|0
1629298660000|2021-08-18 14:57:40|5135.61|5135.61|5136.09|5136.09|5136.09|5136.09|5135.61|5135.61|0
1629298670000|2021-08-18 14:57:50|5136.3|5136.3|5135.53|5135.53|5136.3|5136.3|5135.53|5135.53|0
1629298680000|2021-08-18 14:58:00|5136.01|5136.01|5134.89|5134.89|5136.01|5136.01|5134.89|5134.89|0
1629298690000|2021-08-18 14:58:10|5134.65|5134.65|5134.28|5134.28|5134.65|5134.65|5132.77|5132.77|0
1629298700000|2021-08-18 14:58:20|5134.57|5134.57|5134.57|5134.57|5134.57|5134.57|5134.57|5134.57|0
1629298720000|2021-08-18 14:58:40|5134.28|5134.28|5134.28|5134.28|5134.28|5134.28|5134.28|5134.28|0
1629298730000|2021-08-18 14:58:50|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|0
1629298740000|2021-08-18 14:59:00|5134.28|5134.28|5133.3|5133.3|5134.28|5134.28|5133.3|5133.3|0
1629298750000|2021-08-18 14:59:10|5133.52|5133.52|5133.41|5133.41|5134.13|5134.13|5133.41|5133.41|0
1629298760000|2021-08-18 14:59:20|5132.48|5132.48|5131.25|5131.25|5132.48|5132.48|5131.25|5131.25|0
1629298770000|2021-08-18 14:59:30|5131.68|5131.68|5132.57|5132.57|5132.79|5132.79|5131.4|5131.4|0
1629298780000|2021-08-18 14:59:40|5132.28|5132.28|5132.51|5132.51|5132.51|5132.51|5132.26|5132.26|0
1629298790000|2021-08-18 14:59:50|5132.8|5132.8|5132.57|5132.57|5133|5133|5132.57|5132.57|0
1629298800000|2021-08-18 15:00:00|5133|5133|5133.57|5133.57|5133.57|5133.57|5133|5133|0
1629298810000|2021-08-18 15:00:10|5133.33|5133.33|5130.29|5130.29|5133.33|5133.33|5130.29|5130.29|0
1629298830000|2021-08-18 15:00:30|5129.72|5129.72|5130.99|5130.99|5130.99|5130.99|5129.48|5129.48|0
1629298840000|2021-08-18 15:00:40|5131.28|5131.28|5132.04|5132.04|5132.04|5132.04|5131.28|5131.28|0
1629298850000|2021-08-18 15:00:50|5132.05|5132.05|5132.09|5132.09|5132.09|5132.09|5132.05|5132.05|0
1629298860000|2021-08-18 15:01:00|5132.3|5132.3|5132.59|5132.59|5132.59|5132.59|5132.3|5132.3|0
1629298870000|2021-08-18 15:01:10|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|0
1629298880000|2021-08-18 15:01:20|5132.02|5132.02|5131.83|5131.83|5132.3|5132.3|5131.83|5131.83|0
1629298890000|2021-08-18 15:01:30|5132.12|5132.12|5132.81|5132.81|5132.81|5132.81|5132.12|5132.12|0
1629298910000|2021-08-18 15:01:50|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|0
1629298920000|2021-08-18 15:02:00|5133.97|5133.97|5134.71|5134.71|5134.93|5134.93|5133.97|5133.97|0
1629298930000|2021-08-18 15:02:10|5134.42|5134.42|5134.21|5134.21|5134.45|5134.45|5134.21|5134.21|0
1629298940000|2021-08-18 15:02:20|5134.45|5134.45|5135.52|5135.52|5135.52|5135.52|5134.45|5134.45|0
1629298950000|2021-08-18 15:02:30|5135.23|5135.23|5136.04|5136.04|5136.04|5136.04|5135.23|5135.23|0
1629298960000|2021-08-18 15:02:40|5136.33|5136.33|5137.55|5137.55|5137.55|5137.55|5136.33|5136.33|0
1629298970000|2021-08-18 15:02:50|5137.83|5137.83|5137.55|5137.55|5137.83|5137.83|5137.55|5137.55|0
1629298980000|2021-08-18 15:03:00|5138.48|5138.48|5138.99|5138.99|5138.99|5138.99|5138.48|5138.48|0
1629298990000|2021-08-18 15:03:10|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|0
1629299000000|2021-08-18 15:03:20|5138.94|5138.94|5138.41|5138.41|5138.94|5138.94|5138.41|5138.41|0
1629299010000|2021-08-18 15:03:30|5138.7|5138.7|5138.05|5138.05|5138.7|5138.7|5138.05|5138.05|0
1629299020000|2021-08-18 15:03:40|5138.27|5138.27|5138.27|5138.27|5138.27|5138.27|5138.27|5138.27|0
1629299030000|2021-08-18 15:03:50|5138.48|5138.48|5138.48|5138.48|5138.48|5138.48|5138.48|5138.48|0
1629299040000|2021-08-18 15:04:00|5138.24|5138.24|5139.03|5139.03|5139.03|5139.03|5138.24|5138.24|0
1629299050000|2021-08-18 15:04:10|5139.32|5139.32|5139.25|5139.25|5139.53|5139.53|5139.25|5139.25|0
1629299060000|2021-08-18 15:04:20|5138.96|5138.96|5139.23|5139.23|5139.25|5139.25|5138.96|5138.96|0
1629299070000|2021-08-18 15:04:30|5139.27|5139.27|5138.98|5138.98|5139.27|5139.27|5138.98|5138.98|0
1629299080000|2021-08-18 15:04:40|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|0
1629299090000|2021-08-18 15:04:50|5139.3|5139.3|5140.72|5140.72|5140.72|5140.72|5139.3|5139.3|0
1629299100000|2021-08-18 15:05:00|5140.91|5140.91|5140.63|5140.63|5140.91|5140.91|5140.42|5140.42|0
1629299110000|2021-08-18 15:05:10|5140.85|5140.85|5141.66|5141.66|5141.66|5141.66|5140.85|5140.85|0
1629299120000|2021-08-18 15:05:20|5142.86|5142.86|5142.38|5142.38|5143.29|5143.29|5141.94|5141.94|0
1629299130000|2021-08-18 15:05:30|5142.62|5142.62|5141.75|5141.75|5142.64|5142.64|5141.75|5141.75|0
1629299140000|2021-08-18 15:05:40|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|0
1629299150000|2021-08-18 15:05:50|5140.32|5140.32|5140.9|5140.9|5140.93|5140.93|5140.32|5140.32|0
1629299160000|2021-08-18 15:06:00|5140.95|5140.95|5141.4|5141.4|5141.4|5141.4|5140.95|5140.95|0
1629299170000|2021-08-18 15:06:10|5141.38|5141.38|5141.37|5141.37|5141.38|5141.38|5141.37|5141.37|0
1629299180000|2021-08-18 15:06:20|5141.08|5141.08|5141.15|5141.15|5141.37|5141.37|5141.08|5141.08|0
1629299190000|2021-08-18 15:06:30|5140.86|5140.86|5140.15|5140.15|5140.87|5140.87|5140.15|5140.15|0
1629299200000|2021-08-18 15:06:40|5139.43|5139.43|5139.22|5139.22|5139.43|5139.43|5139.22|5139.22|0
1629299210000|2021-08-18 15:06:50|5138.93|5138.93|5138.91|5138.91|5138.93|5138.93|5138.91|5138.91|0
1629299220000|2021-08-18 15:07:00|5138.33|5138.33|5140.37|5140.37|5140.37|5140.37|5138.33|5138.33|0
1629299230000|2021-08-18 15:07:10|5140.95|5140.95|5141.43|5141.43|5141.43|5141.43|5140.95|5140.95|0
1629299240000|2021-08-18 15:07:20|5141.72|5141.72|5141.43|5141.43|5141.72|5141.72|5141.43|5141.43|0
1629299250000|2021-08-18 15:07:30|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|0
1629299260000|2021-08-18 15:07:40|5140.59|5140.59|5138.58|5138.58|5140.59|5140.59|5138.58|5138.58|0
1629299270000|2021-08-18 15:07:50|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|5138.57|0
1629299280000|2021-08-18 15:08:00|5138.79|5138.79|5139.89|5139.89|5139.89|5139.89|5138.79|5138.79|0
1629299290000|2021-08-18 15:08:10|5139.42|5139.42|5138.84|5138.84|5139.42|5139.42|5138.55|5138.55|0
1629299300000|2021-08-18 15:08:20|5139.13|5139.13|5139.42|5139.42|5139.42|5139.42|5139.13|5139.13|0
1629299310000|2021-08-18 15:08:30|5139.66|5139.66|5140.4|5140.4|5140.4|5140.4|5139.66|5139.66|0
1629299320000|2021-08-18 15:08:40|5140.64|5140.64|5141.14|5141.14|5141.14|5141.14|5140.64|5140.64|0
1629299330000|2021-08-18 15:08:50|5141.36|5141.36|5142.85|5142.85|5142.85|5142.85|5141.36|5141.36|0
1629299340000|2021-08-18 15:09:00|5142.56|5142.56|5142.1|5142.1|5142.56|5142.56|5142.1|5142.1|0
1629299350000|2021-08-18 15:09:10|5141.81|5141.81|5142.05|5142.05|5142.05|5142.05|5141.12|5141.12|0
1629299360000|2021-08-18 15:09:20|5141.76|5141.76|5142.42|5142.42|5142.42|5142.42|5141.76|5141.76|0
1629299370000|2021-08-18 15:09:30|5142.13|5142.13|5140.96|5140.96|5142.16|5142.16|5140.96|5140.96|0
1629299380000|2021-08-18 15:09:40|5140.72|5140.72|5140.29|5140.29|5140.72|5140.72|5140.29|5140.29|0
1629299390000|2021-08-18 15:09:50|5139.14|5139.14|5138.89|5138.89|5139.15|5139.15|5138.65|5138.65|0
1629299400000|2021-08-18 15:10:00|5139.1|5139.1|5141.48|5141.48|5142.24|5142.24|5139.1|5139.1|0
1629299410000|2021-08-18 15:10:10|5141.19|5141.19|5140.9|5140.9|5141.19|5141.19|5140.9|5140.9|0
1629299420000|2021-08-18 15:10:20|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|0
1629299430000|2021-08-18 15:10:30|5141.48|5141.48|5141.19|5141.19|5141.48|5141.48|5141.19|5141.19|0
1629299440000|2021-08-18 15:10:40|5141.48|5141.48|5140.9|5140.9|5141.48|5141.48|5140.9|5140.9|0
1629299450000|2021-08-18 15:10:50|5141.19|5141.19|5140.45|5140.45|5141.19|5141.19|5140.45|5140.45|0
1629299460000|2021-08-18 15:11:00|5140.21|5140.21|5140.23|5140.23|5140.23|5140.23|5139.92|5139.92|0
1629299470000|2021-08-18 15:11:10|5139.94|5139.94|5140.23|5140.23|5140.23|5140.23|5139.94|5139.94|0
1629299480000|2021-08-18 15:11:20|5140.52|5140.52|5141.73|5141.73|5141.73|5141.73|5140.52|5140.52|0
1629299490000|2021-08-18 15:11:30|5142.02|5142.02|5142.76|5142.76|5142.76|5142.76|5142.02|5142.02|0
1629299500000|2021-08-18 15:11:40|5142.47|5142.47|5143.24|5143.24|5143.24|5143.24|5142.2|5142.2|0
1629299510000|2021-08-18 15:11:50|5143.02|5143.02|5144.17|5144.17|5144.17|5144.17|5143.02|5143.02|0
1629299520000|2021-08-18 15:12:00|5144.14|5144.14|5143.71|5143.71|5144.14|5144.14|5143.42|5143.42|0
1629299530000|2021-08-18 15:12:10|5143.13|5143.13|5143.01|5143.01|5143.13|5143.13|5142.43|5142.43|0
1629299540000|2021-08-18 15:12:20|5142.72|5142.72|5142.43|5142.43|5142.72|5142.72|5142.43|5142.43|0
1629299550000|2021-08-18 15:12:30|5140.71|5140.71|5141.12|5141.12|5141.12|5141.12|5140.67|5140.67|0
1629299570000|2021-08-18 15:12:50|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|0
1629299580000|2021-08-18 15:13:00|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|0
1629299590000|2021-08-18 15:13:10|5141.94|5141.94|5141.49|5141.49|5142.23|5142.23|5141.49|5141.49|0
1629299600000|2021-08-18 15:13:20|5141.2|5141.2|5142.43|5142.43|5142.43|5142.43|5141.2|5141.2|0
1629299610000|2021-08-18 15:13:30|5142.66|5142.66|5142.66|5142.66|5142.95|5142.95|5142.31|5142.31|0
1629299620000|2021-08-18 15:13:40|5142.14|5142.14|5141.49|5141.49|5142.14|5142.14|5141.49|5141.49|0
1629299630000|2021-08-18 15:13:50|5141.51|5141.51|5142.66|5142.66|5142.66|5142.66|5141.22|5141.22|0
1629299640000|2021-08-18 15:14:00|5142.9|5142.9|5142.44|5142.44|5142.9|5142.9|5142.23|5142.23|0
1629299650000|2021-08-18 15:14:10|5143.14|5143.14|5144.12|5144.12|5144.12|5144.12|5143.14|5143.14|0
1629299660000|2021-08-18 15:14:20|5144.41|5144.41|5144.17|5144.17|5144.41|5144.41|5143.93|5143.93|0
1629299670000|2021-08-18 15:14:30|5144.44|5144.44|5145.29|5145.29|5145.32|5145.32|5144.44|5144.44|0
1629299680000|2021-08-18 15:14:40|5145|5145|5145.29|5145.29|5145.29|5145.29|5145|5145|0
1629299690000|2021-08-18 15:14:50|5144|5144|5141.84|5141.84|5144|5144|5141.41|5141.41|0
1629299700000|2021-08-18 15:15:00|5141.36|5141.36|5139.79|5139.79|5141.36|5141.36|5139.72|5139.72|0
1629299710000|2021-08-18 15:15:10|5140.01|5140.01|5141.78|5141.78|5141.78|5141.78|5140.01|5140.01|0
1629299720000|2021-08-18 15:15:20|5141.99|5141.99|5143.26|5143.26|5143.26|5143.26|5141.99|5141.99|0
1629299730000|2021-08-18 15:15:30|5143.48|5143.48|5142.76|5142.76|5143.48|5143.48|5142.76|5142.76|0
1629299740000|2021-08-18 15:15:40|5142.78|5142.78|5142.69|5142.69|5143.67|5143.67|5142.69|5142.69|0
1629299750000|2021-08-18 15:15:50|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|0
1629299760000|2021-08-18 15:16:00|5143.19|5143.19|5142.97|5142.97|5143.43|5143.43|5142.97|5142.97|0
1629299770000|2021-08-18 15:16:10|5142.69|5142.69|5142.16|5142.16|5142.69|5142.69|5142.16|5142.16|0
1629299780000|2021-08-18 15:16:20|5142.45|5142.45|5141.93|5141.93|5142.45|5142.45|5141.93|5141.93|0
1629299790000|2021-08-18 15:16:30|5142.14|5142.14|5142.64|5142.64|5142.64|5142.64|5142.14|5142.14|0
1629299800000|2021-08-18 15:16:40|5142.88|5142.88|5142.67|5142.67|5142.89|5142.89|5142.67|5142.67|0
1629299810000|2021-08-18 15:16:50|5142.43|5142.43|5141.69|5141.69|5142.43|5142.43|5141.69|5141.69|0
1629299820000|2021-08-18 15:17:00|5141.93|5141.93|5142.21|5142.21|5142.22|5142.22|5141.93|5141.93|0
1629299830000|2021-08-18 15:17:10|5141.92|5141.92|5142.14|5142.14|5142.14|5142.14|5141.92|5141.92|0
1629299840000|2021-08-18 15:17:20|5142.13|5142.13|5141.89|5141.89|5142.13|5142.13|5141.89|5141.89|0
1629299850000|2021-08-18 15:17:30|5142.1|5142.1|5141.08|5141.08|5142.1|5142.1|5140.79|5140.79|0
1629299860000|2021-08-18 15:17:40|5141.32|5141.32|5142.02|5142.02|5142.31|5142.31|5141.32|5141.32|0
1629299870000|2021-08-18 15:17:50|5141.59|5141.59|5142.72|5142.72|5142.72|5142.72|5141.59|5141.59|0
1629299880000|2021-08-18 15:18:00|5143.58|5143.58|5143.82|5143.82|5143.82|5143.82|5143.58|5143.58|0
1629299890000|2021-08-18 15:18:10|5144.04|5144.04|5144.25|5144.25|5144.25|5144.25|5144.04|5144.04|0
1629299900000|2021-08-18 15:18:20|5144.22|5144.22|5144.72|5144.72|5144.72|5144.72|5144.22|5144.22|0
1629299910000|2021-08-18 15:18:30|5144.43|5144.43|5143.71|5143.71|5144.43|5144.43|5143.71|5143.71|0
1629299920000|2021-08-18 15:18:40|5143.7|5143.7|5143.44|5143.44|5143.71|5143.71|5143.19|5143.19|0
1629299930000|2021-08-18 15:18:50|5142.86|5142.86|5143.1|5143.1|5143.1|5143.1|5142.19|5142.19|0
1629299940000|2021-08-18 15:19:00|5143.12|5143.12|5143.16|5143.16|5143.16|5143.16|5143.12|5143.12|0
1629299950000|2021-08-18 15:19:10|5144.02|5144.02|5144.25|5144.25|5144.26|5144.26|5144.02|5144.02|0
1629299960000|2021-08-18 15:19:20|5144.24|5144.24|5142.4|5142.4|5144.24|5144.24|5142.4|5142.4|0
1629299970000|2021-08-18 15:19:30|5141.97|5141.97|5141.47|5141.47|5141.97|5141.97|5141.25|5141.25|0
1629299980000|2021-08-18 15:19:40|5140.99|5140.99|5141.21|5141.21|5141.21|5141.21|5140.97|5140.97|0
1629299990000|2021-08-18 15:19:50|5141.18|5141.18|5141.16|5141.16|5141.18|5141.18|5141.16|5141.16|0
1629300000000|2021-08-18 15:20:00|5141.45|5141.45|5140.95|5140.95|5142.14|5142.14|5140.95|5140.95|0
1629300010000|2021-08-18 15:20:10|5140.71|5140.71|5143.87|5143.87|5143.87|5143.87|5140.71|5140.71|0
1629300020000|2021-08-18 15:20:20|5143.4|5143.4|5142.97|5142.97|5143.4|5143.4|5142.97|5142.97|0
1629300030000|2021-08-18 15:20:30|5142.95|5142.95|5141.19|5141.19|5142.95|5142.95|5141.19|5141.19|0
1629300040000|2021-08-18 15:20:40|5141.43|5141.43|5142.34|5142.34|5142.34|5142.34|5141.43|5141.43|0
1629300050000|2021-08-18 15:20:50|5142.92|5142.92|5143.61|5143.61|5143.61|5143.61|5142.63|5142.63|0
1629300060000|2021-08-18 15:21:00|5143.32|5143.32|5143.92|5143.92|5144.14|5144.14|5143.32|5143.32|0
1629300070000|2021-08-18 15:21:10|5143.63|5143.63|5143.92|5143.92|5144.21|5144.21|5143.63|5143.63|0
1629300080000|2021-08-18 15:21:20|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|5143.89|0
1629300090000|2021-08-18 15:21:30|5143.9|5143.9|5144.11|5144.11|5144.11|5144.11|5143.9|5143.9|0
1629300100000|2021-08-18 15:21:40|5144.62|5144.62|5144.12|5144.12|5144.62|5144.62|5143.89|5143.89|0
1629300110000|2021-08-18 15:21:50|5143.6|5143.6|5143.38|5143.38|5143.6|5143.6|5143.38|5143.38|0
1629300120000|2021-08-18 15:22:00|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1629300130000|2021-08-18 15:22:10|5143.91|5143.91|5146.53|5146.53|5146.53|5146.53|5143.91|5143.91|0
1629300140000|2021-08-18 15:22:20|5146.31|5146.31|5145.61|5145.61|5146.31|5146.31|5145.57|5145.57|0
1629300150000|2021-08-18 15:22:30|5145.64|5145.64|5145.64|5145.64|5145.64|5145.64|5145.64|5145.64|0
1629300160000|2021-08-18 15:22:40|5146.09|5146.09|5146.07|5146.07|5146.09|5146.09|5145.6|5145.6|0
1629300170000|2021-08-18 15:22:50|5146.09|5146.09|5145.92|5145.92|5146.09|5146.09|5145.88|5145.88|0
1629300190000|2021-08-18 15:23:10|5145.9|5145.9|5145.88|5145.88|5145.9|5145.9|5145.88|5145.88|0
1629300200000|2021-08-18 15:23:20|5146.17|5146.17|5145.66|5145.66|5146.38|5146.38|5145.66|5145.66|0
1629300210000|2021-08-18 15:23:30|5145.42|5145.42|5145.66|5145.66|5145.66|5145.66|5145.42|5145.42|0
1629300220000|2021-08-18 15:23:40|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|0
1629300230000|2021-08-18 15:23:50|5145.63|5145.63|5145.09|5145.09|5145.63|5145.63|5145.09|5145.09|0
1629300250000|2021-08-18 15:24:10|5144.59|5144.59|5145.14|5145.14|5145.14|5145.14|5144.59|5144.59|0
1629300260000|2021-08-18 15:24:20|5145.17|5145.17|5145.38|5145.38|5145.38|5145.38|5145.16|5145.16|0
1629300270000|2021-08-18 15:24:30|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|0
1629300290000|2021-08-18 15:24:50|5145.65|5145.65|5146.16|5146.16|5146.16|5146.16|5145.65|5145.65|0
1629300300000|2021-08-18 15:25:00|5145.29|5145.29|5145.17|5145.17|5145.6|5145.6|5144.88|5144.88|0
1629300310000|2021-08-18 15:25:10|5144.88|5144.88|5144.88|5144.88|5144.88|5144.88|5143.99|5143.99|0
1629300320000|2021-08-18 15:25:20|5144.86|5144.86|5142.86|5142.86|5144.86|5144.86|5142.86|5142.86|0
1629300340000|2021-08-18 15:25:40|5143.15|5143.15|5142.86|5142.86|5143.37|5143.37|5142.86|5142.86|0
1629300350000|2021-08-18 15:25:50|5142.62|5142.62|5142.84|5142.84|5142.84|5142.84|5142.41|5142.41|0
1629300360000|2021-08-18 15:26:00|5143.13|5143.13|5143.36|5143.36|5143.36|5143.36|5143.12|5143.12|0
1629300370000|2021-08-18 15:26:10|5143.88|5143.88|5144.39|5144.39|5144.39|5144.39|5143.88|5143.88|0
1629300380000|2021-08-18 15:26:20|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|0
1629300390000|2021-08-18 15:26:30|5144.42|5144.42|5143.58|5143.58|5144.42|5144.42|5143.58|5143.58|0
1629300400000|2021-08-18 15:26:40|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.13|5143.13|0
1629300410000|2021-08-18 15:26:50|5143.06|5143.06|5143.27|5143.27|5143.27|5143.27|5143.06|5143.06|0
1629300420000|2021-08-18 15:27:00|5143.56|5143.56|5143.85|5143.85|5143.85|5143.85|5143.56|5143.56|0
1629300430000|2021-08-18 15:27:10|5144.09|5144.09|5143.37|5143.37|5144.09|5144.09|5143.11|5143.11|0
1629300450000|2021-08-18 15:27:30|5143.38|5143.38|5144.47|5144.47|5144.47|5144.47|5143.38|5143.38|0
1629300460000|2021-08-18 15:27:40|5143.89|5143.89|5143.87|5143.87|5143.89|5143.89|5143.87|5143.87|0
1629300470000|2021-08-18 15:27:50|5143.29|5143.29|5143.83|5143.83|5143.83|5143.83|5143.25|5143.25|0
1629300480000|2021-08-18 15:28:00|5144.12|5144.12|5144.84|5144.84|5144.84|5144.84|5144.12|5144.12|0
1629300490000|2021-08-18 15:28:10|5145.98|5145.98|5145.85|5145.85|5146.7|5146.7|5145.79|5145.79|0
1629300500000|2021-08-18 15:28:20|5146.14|5146.14|5146.14|5146.14|5146.35|5146.35|5146.06|5146.06|0
1629300510000|2021-08-18 15:28:30|5145.85|5145.85|5145.78|5145.78|5145.85|5145.85|5145.3|5145.3|0
1629300520000|2021-08-18 15:28:40|5146.36|5146.36|5148.33|5148.33|5148.33|5148.33|5146.36|5146.36|0
1629300530000|2021-08-18 15:28:50|5148.91|5148.91|5148.62|5148.62|5148.91|5148.91|5148.62|5148.62|0
1629300540000|2021-08-18 15:29:00|5148.91|5148.91|5149.86|5149.86|5149.86|5149.86|5148.35|5148.35|0
1629300550000|2021-08-18 15:29:10|5149.85|5149.85|5150.26|5150.26|5150.35|5150.35|5148.94|5148.94|0
1629300560000|2021-08-18 15:29:20|5149.97|5149.97|5148.58|5148.58|5150.3|5150.3|5148.58|5148.58|0
1629300570000|2021-08-18 15:29:30|5148.34|5148.34|5147.38|5147.38|5148.34|5148.34|5147.38|5147.38|0
1629300580000|2021-08-18 15:29:40|5147.86|5147.86|5148.11|5148.11|5148.11|5148.11|5147.86|5147.86|0
1629300590000|2021-08-18 15:29:50|5148.17|5148.17|5146.93|5146.93|5148.28|5148.28|5146.79|5146.79|0
1629357300000|2021-08-19 07:15:00|4988.77|4988.77|4986.06|4986.06|4993.67|4993.67|4986.06|4986.06|0
1629357310000|2021-08-19 07:15:10|4986.05|4986.05|4984.47|4984.47|4987.34|4987.34|4983.6|4983.6|0
1629357320000|2021-08-19 07:15:20|4984.65|4984.65|4986.73|4986.73|4987.08|4987.08|4984.65|4984.65|0
1629357330000|2021-08-19 07:15:30|4987.02|4987.02|4987.02|4987.02|4987.02|4987.02|4986.7|4986.7|0
1629357350000|2021-08-19 07:15:50|4986.73|4986.73|4985.06|4985.06|4986.73|4986.73|4984.19|4984.19|0
1629357360000|2021-08-19 07:16:00|4985.35|4985.35|4986.32|4986.32|4987.16|4987.16|4985.35|4985.35|0
1629357370000|2021-08-19 07:16:10|4986.35|4986.35|4986.01|4986.01|4987.93|4987.93|4985.63|4985.63|0
1629357380000|2021-08-19 07:16:20|4985.79|4985.79|4985.79|4985.79|4986.37|4986.37|4985.79|4985.79|0
1629357390000|2021-08-19 07:16:30|4986.08|4986.08|4988.7|4988.7|4988.7|4988.7|4986.08|4986.08|0
1629357400000|2021-08-19 07:16:40|4988.71|4988.71|4990.16|4990.16|4990.16|4990.16|4987.56|4987.56|0
1629357410000|2021-08-19 07:16:50|4989.44|4989.44|4990.95|4990.95|4992.11|4992.11|4989.44|4989.44|0
1629357420000|2021-08-19 07:17:00|4991.9|4991.9|4989.5|4989.5|4993.56|4993.56|4989.5|4989.5|0
1629357430000|2021-08-19 07:17:10|4989.79|4989.79|4991.91|4991.91|4991.91|4991.91|4989.79|4989.79|0
1629357440000|2021-08-19 07:17:20|4992.56|4992.56|4992.99|4992.99|4992.99|4992.99|4992.27|4992.27|0
1629357450000|2021-08-19 07:17:30|4994.66|4994.66|4988.52|4988.52|4995.24|4995.24|4988.52|4988.52|0
1629357460000|2021-08-19 07:17:40|4989.97|4989.97|4991.31|4991.31|4991.31|4991.31|4989.38|4989.38|0
1629357470000|2021-08-19 07:17:50|4993.05|4993.05|4991.89|4991.89|4993.05|4993.05|4991.89|4991.89|0
1629357480000|2021-08-19 07:18:00|4991.46|4991.46|4988.34|4988.34|4991.46|4991.46|4987.47|4987.47|0
1629357490000|2021-08-19 07:18:10|4988.33|4988.33|4988.85|4988.85|4988.91|4988.91|4988.04|4988.04|0
1629357500000|2021-08-19 07:18:20|4988.27|4988.27|4991.99|4991.99|4991.99|4991.99|4988.27|4988.27|0
1629357510000|2021-08-19 07:18:30|4992.28|4992.28|4992.9|4992.9|4993.5|4993.5|4992.28|4992.28|0
1629357520000|2021-08-19 07:18:40|4992.03|4992.03|4993.95|4993.95|4995.53|4995.53|4992.03|4992.03|0
1629357530000|2021-08-19 07:18:50|4994.53|4994.53|4993.62|4993.62|4994.53|4994.53|4993.62|4993.62|0
1629357540000|2021-08-19 07:19:00|4993.61|4993.61|4993.5|4993.5|4993.89|4993.89|4993.46|4993.46|0
1629357550000|2021-08-19 07:19:10|4994.07|4994.07|4998.22|4998.22|4998.22|4998.22|4994.07|4994.07|0
1629357560000|2021-08-19 07:19:20|4997.74|4997.74|4997.52|4997.52|4997.88|4997.88|4997.31|4997.31|0
1629357570000|2021-08-19 07:19:30|4997.09|4997.09|4997.59|4997.59|4997.93|4997.93|4996.85|4996.85|0
1629357580000|2021-08-19 07:19:40|4997.88|4997.88|4998.31|4998.31|4998.6|4998.6|4997.73|4997.73|0
1629357590000|2021-08-19 07:19:50|4998.52|4998.52|4997.16|4997.16|4998.52|4998.52|4995.77|4995.77|0
1629357600000|2021-08-19 07:20:00|4997.17|4997.17|4996.95|4996.95|4997.74|4997.74|4996.95|4996.95|0
1629357610000|2021-08-19 07:20:10|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|0
1629357620000|2021-08-19 07:20:20|4996.24|4996.24|4994.5|4994.5|4996.24|4996.24|4994.5|4994.5|0
1629357630000|2021-08-19 07:20:30|4995.29|4995.29|4995.29|4995.29|4995.29|4995.29|4995.29|4995.29|0
1629357640000|2021-08-19 07:20:40|4994.29|4994.29|4994.57|4994.57|4995.7|4995.7|4994.29|4994.29|0
1629357650000|2021-08-19 07:20:50|4995.01|4995.01|4995.07|4995.07|4995.07|4995.07|4995.01|4995.01|0
1629357660000|2021-08-19 07:21:00|4995.29|4995.29|4997.92|4997.92|4997.92|4997.92|4995.29|4995.29|0
1629357670000|2021-08-19 07:21:10|4998|4998|5000.9|5000.9|5002.48|5002.48|4998|4998|0
1629357680000|2021-08-19 07:21:20|5001.47|5001.47|5000.78|5000.78|5001.69|5001.69|5000.78|5000.78|0
1629357690000|2021-08-19 07:21:30|5001.36|5001.36|5000.9|5000.9|5002.84|5002.84|5000.9|5000.9|0
1629357700000|2021-08-19 07:21:40|5000.69|5000.69|5000.67|5000.67|5000.69|5000.69|5000.38|5000.38|0
1629357710000|2021-08-19 07:21:50|5000.7|5000.7|4997.42|4997.42|5000.71|5000.71|4997.42|4997.42|0
1629357720000|2021-08-19 07:22:00|4998.29|4998.29|4996.07|4996.07|4998.29|4998.29|4995.86|4995.86|0
1629357730000|2021-08-19 07:22:10|4996.08|4996.08|4997.28|4997.28|4997.28|4997.28|4996.08|4996.08|0
1629357740000|2021-08-19 07:22:20|4996.99|4996.99|4998.48|4998.48|4999.63|4999.63|4996.99|4996.99|0
1629357750000|2021-08-19 07:22:30|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|0
1629357760000|2021-08-19 07:22:40|4998.19|4998.19|4997.07|4997.07|4998.19|4998.19|4996.78|4996.78|0
1629357770000|2021-08-19 07:22:50|4997.35|4997.35|4997.93|4997.93|4997.93|4997.93|4996.78|4996.78|0
1629357780000|2021-08-19 07:23:00|4997.64|4997.64|4996.6|4996.6|4998.91|4998.91|4996.6|4996.6|0
1629357790000|2021-08-19 07:23:10|4996.89|4996.89|4997.32|4997.32|4997.32|4997.32|4996.74|4996.74|0
1629357800000|2021-08-19 07:23:20|4998.04|4998.04|5000.1|5000.1|5000.1|5000.1|4998.04|4998.04|0
1629357810000|2021-08-19 07:23:30|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|0
1629357820000|2021-08-19 07:23:40|4999.7|4999.7|4998.32|4998.32|4999.7|4999.7|4998.32|4998.32|0
1629357830000|2021-08-19 07:23:50|4998.61|4998.61|4998.54|4998.54|4999.04|4999.04|4998.54|4998.54|0
1629357840000|2021-08-19 07:24:00|4999.11|4999.11|5000.76|5000.76|5000.88|5000.88|4999.11|4999.11|0
1629357850000|2021-08-19 07:24:10|5001.53|5001.53|5002.11|5002.11|5002.11|5002.11|5001.53|5001.53|0
1629357860000|2021-08-19 07:24:20|5001.87|5001.87|5003.53|5003.53|5003.53|5003.53|5001.58|5001.58|0
1629357870000|2021-08-19 07:24:30|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|5002.67|5002.67|0
1629357880000|2021-08-19 07:24:40|5000.65|5000.65|4999.93|4999.93|5000.65|5000.65|4999.93|4999.93|0
1629357890000|2021-08-19 07:24:50|5000.22|5000.22|5003.33|5003.33|5003.33|5003.33|5000.22|5000.22|0
1629357900000|2021-08-19 07:25:00|5003.35|5003.35|5002.76|5002.76|5003.35|5003.35|5002.48|5002.48|0
1629357910000|2021-08-19 07:25:10|5002.55|5002.55|5002.54|5002.54|5002.55|5002.55|5002.54|5002.54|0
1629357920000|2021-08-19 07:25:20|5002.25|5002.25|5002.27|5002.27|5002.27|5002.27|5001.53|5001.53|0
1629357930000|2021-08-19 07:25:30|5002.28|5002.28|5001.82|5001.82|5002.33|5002.33|5001.8|5001.8|0
1629357940000|2021-08-19 07:25:40|5001.53|5001.53|4996.7|4996.7|5001.53|5001.53|4996.41|4996.41|0
1629357950000|2021-08-19 07:25:50|4996.46|4996.46|4998.77|4998.77|4998.77|4998.77|4996.46|4996.46|0
1629357960000|2021-08-19 07:26:00|4999.63|4999.63|4997.07|4997.07|4999.63|4999.63|4996.78|4996.78|0
1629357970000|2021-08-19 07:26:10|4997.09|4997.09|4995.91|4995.91|4997.11|4997.11|4995.67|4995.67|0
1629357980000|2021-08-19 07:26:20|4995.62|4995.62|4994.86|4994.86|4995.62|4995.62|4994.86|4994.86|0
1629357990000|2021-08-19 07:26:30|4994.33|4994.33|4992.84|4992.84|4994.33|4994.33|4992.84|4992.84|0
1629358000000|2021-08-19 07:26:40|4993.13|4993.13|4994.09|4994.09|4994.09|4994.09|4992.84|4992.84|0
1629358010000|2021-08-19 07:26:50|4994.1|4994.1|4991.93|4991.93|4994.1|4994.1|4991.93|4991.93|0
1629358020000|2021-08-19 07:27:00|4991.64|4991.64|4989.44|4989.44|4991.64|4991.64|4989.44|4989.44|0
1629358030000|2021-08-19 07:27:10|4988.69|4988.69|4988.4|4988.4|4988.69|4988.69|4988.4|4988.4|0
1629358040000|2021-08-19 07:27:20|4988.69|4988.69|4988.62|4988.62|4988.69|4988.69|4988.4|4988.4|0
1629358050000|2021-08-19 07:27:30|4988.38|4988.38|4988.04|4988.04|4988.4|4988.4|4987.59|4987.59|0
1629358060000|2021-08-19 07:27:40|4987.8|4987.8|4989.07|4989.07|4989.07|4989.07|4987.74|4987.74|0
1629358070000|2021-08-19 07:27:50|4989.59|4989.59|4990.91|4990.91|4990.91|4990.91|4989.59|4989.59|0
1629358080000|2021-08-19 07:28:00|4991.2|4991.2|4991.68|4991.68|4991.68|4991.68|4991.2|4991.2|0
1629358090000|2021-08-19 07:28:10|4991.91|4991.91|4992.9|4992.9|4993.19|4993.19|4991.91|4991.91|0
1629358100000|2021-08-19 07:28:20|4991.87|4991.87|4991.56|4991.56|4991.87|4991.87|4991.56|4991.56|0
1629358110000|2021-08-19 07:28:30|4990.98|4990.98|4992.59|4992.59|4992.59|4992.59|4990.69|4990.69|0
1629358120000|2021-08-19 07:28:40|4993.12|4993.12|4993.41|4993.41|4993.7|4993.7|4993.12|4993.12|0
1629358130000|2021-08-19 07:28:50|4993.84|4993.84|4992.49|4992.49|4994.29|4994.29|4992.49|4992.49|0
1629358140000|2021-08-19 07:29:00|4992.21|4992.21|4990.22|4990.22|4992.49|4992.49|4990.22|4990.22|0
1629358150000|2021-08-19 07:29:10|4989.78|4989.78|4992.42|4992.42|4992.42|4992.42|4989.78|4989.78|0
1629358160000|2021-08-19 07:29:20|4992.63|4992.63|4993.35|4993.35|4993.35|4993.35|4992.63|4992.63|0
1629358170000|2021-08-19 07:29:30|4993.06|4993.06|4993.49|4993.49|4993.78|4993.78|4993.06|4993.06|0
1629358180000|2021-08-19 07:29:40|4993.73|4993.73|4994.07|4994.07|4994.07|4994.07|4993.49|4993.49|0
1629358190000|2021-08-19 07:29:50|4994.54|4994.54|4997.9|4997.9|4997.9|4997.9|4994.54|4994.54|0
1629358200000|2021-08-19 07:30:00|4997.69|4997.69|4995.5|4995.5|4997.69|4997.69|4995.46|4995.46|0
1629358220000|2021-08-19 07:30:20|4995.26|4995.26|4993.65|4993.65|4995.26|4995.26|4993.65|4993.65|0
1629358230000|2021-08-19 07:30:30|4993.36|4993.36|4992.46|4992.46|4993.6|4993.6|4992.46|4992.46|0
1629358240000|2021-08-19 07:30:40|4992.67|4992.67|4991.43|4991.43|4992.67|4992.67|4990.68|4990.68|0
1629358250000|2021-08-19 07:30:50|4991.51|4991.51|4991.88|4991.88|4991.88|4991.88|4991.18|4991.18|0
1629358260000|2021-08-19 07:31:00|4991.59|4991.59|4989.83|4989.83|4991.59|4991.59|4989.25|4989.25|0
1629358270000|2021-08-19 07:31:10|4989.54|4989.54|4990.26|4990.26|4990.26|4990.26|4989.54|4989.54|0
1629358280000|2021-08-19 07:31:20|4991.12|4991.12|4990.53|4990.53|4991.41|4991.41|4990.53|4990.53|0
1629358290000|2021-08-19 07:31:30|4990.09|4990.09|4988.32|4988.32|4990.09|4990.09|4988.32|4988.32|0
1629358300000|2021-08-19 07:31:40|4988.08|4988.08|4987.72|4987.72|4988.08|4988.08|4987.21|4987.21|0
1629358310000|2021-08-19 07:31:50|4987.93|4987.93|4989.74|4989.74|4989.74|4989.74|4987.93|4987.93|0
1629358320000|2021-08-19 07:32:00|4990.03|4990.03|4990.55|4990.55|4990.55|4990.55|4989.45|4989.45|0
1629358330000|2021-08-19 07:32:10|4990.26|4990.26|4989.83|4989.83|4990.26|4990.26|4989.83|4989.83|0
1629358340000|2021-08-19 07:32:20|4990.55|4990.55|4993.26|4993.26|4993.26|4993.26|4990.35|4990.35|0
1629358350000|2021-08-19 07:32:30|4992.97|4992.97|4991.81|4991.81|4992.97|4992.97|4991.81|4991.81|0
1629358360000|2021-08-19 07:32:40|4991.38|4991.38|4989.65|4989.65|4991.38|4991.38|4989.65|4989.65|0
1629358370000|2021-08-19 07:32:50|4988.44|4988.44|4988.25|4988.25|4988.49|4988.49|4988.2|4988.2|0
1629358380000|2021-08-19 07:33:00|4988.46|4988.46|4988.25|4988.25|4988.54|4988.54|4988.25|4988.25|0
1629358390000|2021-08-19 07:33:10|4988.51|4988.51|4988.44|4988.44|4988.51|4988.51|4988.22|4988.22|0
1629358400000|2021-08-19 07:33:20|4988.22|4988.22|4987.93|4987.93|4988.22|4988.22|4987.93|4987.93|0
1629358410000|2021-08-19 07:33:30|4987.45|4987.45|4986.96|4986.96|4987.97|4987.97|4986.96|4986.96|0
1629358420000|2021-08-19 07:33:40|4986.72|4986.72|4986.4|4986.4|4986.72|4986.72|4986.4|4986.4|0
1629358430000|2021-08-19 07:33:50|4986.69|4986.69|4984.01|4984.01|4986.98|4986.98|4984.01|4984.01|0
1629358440000|2021-08-19 07:34:00|4983.43|4983.43|4984.34|4984.34|4984.34|4984.34|4981.69|4981.69|0
1629358450000|2021-08-19 07:34:10|4984.32|4984.32|4986.37|4986.37|4986.37|4986.37|4984.27|4984.27|0
1629358460000|2021-08-19 07:34:20|4986.95|4986.95|4987.43|4987.43|4987.45|4987.45|4986.66|4986.66|0
1629358470000|2021-08-19 07:34:30|4987.19|4987.19|4986.36|4986.36|4987.19|4987.19|4986.36|4986.36|0
1629358480000|2021-08-19 07:34:40|4986.13|4986.13|4987.69|4987.69|4987.9|4987.9|4986.13|4986.13|0
1629358490000|2021-08-19 07:34:50|4987.7|4987.7|4988.54|4988.54|4988.83|4988.83|4987.7|4987.7|0
1629358500000|2021-08-19 07:35:00|4988.32|4988.32|4988.15|4988.15|4988.32|4988.32|4986.76|4986.76|0
1629358510000|2021-08-19 07:35:10|4988.44|4988.44|4988.74|4988.74|4989.03|4989.03|4988.44|4988.44|0
1629358520000|2021-08-19 07:35:20|4988.98|4988.98|4988.98|4988.98|4989.2|4989.2|4988.98|4988.98|0
1629358530000|2021-08-19 07:35:30|4988.53|4988.53|4989.8|4989.8|4989.8|4989.8|4988.53|4988.53|0
1629358540000|2021-08-19 07:35:40|4989.84|4989.84|4990.94|4990.94|4990.94|4990.94|4989.84|4989.84|0
1629358550000|2021-08-19 07:35:50|4990.65|4990.65|4991.77|4991.77|4991.77|4991.77|4990.37|4990.37|0
1629358560000|2021-08-19 07:36:00|4991.48|4991.48|4991.04|4991.04|4991.49|4991.49|4991.03|4991.03|0
1629358570000|2021-08-19 07:36:10|4991.06|4991.06|4990.29|4990.29|4991.07|4991.07|4990.29|4990.29|0
1629358580000|2021-08-19 07:36:20|4990.31|4990.31|4990.54|4990.54|4990.54|4990.54|4990.1|4990.1|0
1629358590000|2021-08-19 07:36:30|4990.01|4990.01|4988.62|4988.62|4990.01|4990.01|4988.62|4988.62|0
1629358600000|2021-08-19 07:36:40|4988.38|4988.38|4988.96|4988.96|4988.96|4988.96|4988.38|4988.38|0
1629358610000|2021-08-19 07:36:50|4988.67|4988.67|4988.24|4988.24|4988.96|4988.96|4988.22|4988.22|0
1629358620000|2021-08-19 07:37:00|4988.47|4988.47|4990.58|4990.58|4990.58|4990.58|4988.47|4988.47|0
1629358630000|2021-08-19 07:37:10|4990.87|4990.87|4990.31|4990.31|4990.87|4990.87|4990.31|4990.31|0
1629358640000|2021-08-19 07:37:20|4990.1|4990.1|4990.39|4990.39|4990.39|4990.39|4990.1|4990.1|0
1629358650000|2021-08-19 07:37:30|4990.1|4990.1|4989.86|4989.86|4990.39|4990.39|4989.86|4989.86|0
1629358660000|2021-08-19 07:37:40|4989.62|4989.62|4990.2|4990.2|4990.2|4990.2|4989.62|4989.62|0
1629358670000|2021-08-19 07:37:50|4990.41|4990.41|4993.79|4993.79|4994.12|4994.12|4990.41|4990.41|0
1629358680000|2021-08-19 07:38:00|4993.5|4993.5|4990.02|4990.02|4993.5|4993.5|4989.73|4989.73|0
1629358700000|2021-08-19 07:38:20|4989.44|4989.44|4989.73|4989.73|4989.73|4989.73|4989.44|4989.44|0
1629358710000|2021-08-19 07:38:30|4990.31|4990.31|4990.31|4990.31|4990.31|4990.31|4990.31|4990.31|0
1629358720000|2021-08-19 07:38:40|4990.6|4990.6|4991.05|4991.05|4991.05|4991.05|4990.6|4990.6|0
1629358730000|2021-08-19 07:38:50|4991.26|4991.26|4993.86|4993.86|4993.86|4993.86|4991.26|4991.26|0
1629358740000|2021-08-19 07:39:00|4995.29|4995.29|4997.31|4997.31|4997.31|4997.31|4995.29|4995.29|0
1629358750000|2021-08-19 07:39:10|4997.6|4997.6|4998.54|4998.54|4998.54|4998.54|4997.6|4997.6|0
1629358760000|2021-08-19 07:39:20|4998.25|4998.25|4998.77|4998.77|4998.77|4998.77|4997.82|4997.82|0
1629358770000|2021-08-19 07:39:30|4998.79|4998.79|4999.77|4999.77|4999.77|4999.77|4998.31|4998.31|0
1629358780000|2021-08-19 07:39:40|5000.06|5000.06|5001.06|5001.06|5001.06|5001.06|5000.06|5000.06|0
1629358790000|2021-08-19 07:39:50|5000.78|5000.78|5001.05|5001.05|5001.05|5001.05|5000.47|5000.47|0
1629358800000|2021-08-19 07:40:00|5000.76|5000.76|5001.46|5001.46|5001.71|5001.71|5000.76|5000.76|0
1629358810000|2021-08-19 07:40:10|5001.03|5001.03|5001.32|5001.32|5001.32|5001.32|5001.03|5001.03|0
1629358820000|2021-08-19 07:40:20|5001.36|5001.36|5001.65|5001.65|5001.94|5001.94|5001.36|5001.36|0
1629358830000|2021-08-19 07:40:30|5001.94|5001.94|5001.43|5001.43|5002.01|5002.01|5001.43|5001.43|0
1629358840000|2021-08-19 07:40:40|5001.22|5001.22|5001.94|5001.94|5001.94|5001.94|5001.22|5001.22|0
1629358850000|2021-08-19 07:40:50|5002.22|5002.22|5002.92|5002.92|5003.21|5003.21|5002.22|5002.22|0
1629358860000|2021-08-19 07:41:00|5002.94|5002.94|5002.08|5002.08|5002.94|5002.94|5002.08|5002.08|0
1629358870000|2021-08-19 07:41:10|5001.85|5001.85|5000.8|5000.8|5001.85|5001.85|5000.8|5000.8|0
1629358880000|2021-08-19 07:41:20|5000.58|5000.58|5000.18|5000.18|5000.58|5000.58|4999.89|4999.89|0
1629358900000|2021-08-19 07:41:40|4999.89|4999.89|4999.14|4999.14|4999.89|4999.89|4999.14|4999.14|0
1629358910000|2021-08-19 07:41:50|4998.85|4998.85|4998.63|4998.63|4998.85|4998.85|4998.33|4998.33|0
1629358920000|2021-08-19 07:42:00|4998.42|4998.42|4996.12|4996.12|4998.42|4998.42|4996.12|4996.12|0
1629358930000|2021-08-19 07:42:10|4995.54|4995.54|4995.49|4995.49|4995.78|4995.78|4995.49|4995.49|0
1629358940000|2021-08-19 07:42:20|4995.01|4995.01|4994.8|4994.8|4995.01|4995.01|4994.8|4994.8|0
1629358950000|2021-08-19 07:42:30|4994.77|4994.77|4993.49|4993.49|4994.77|4994.77|4993.49|4993.49|0
1629358960000|2021-08-19 07:42:40|4993.28|4993.28|4992.7|4992.7|4993.28|4993.28|4992.7|4992.7|0
1629358970000|2021-08-19 07:42:50|4992.94|4992.94|4995.36|4995.36|4995.36|4995.36|4992.94|4992.94|0
1629358980000|2021-08-19 07:43:00|4996.23|4996.23|4993.61|4993.61|4996.23|4996.23|4993.61|4993.61|0
1629358990000|2021-08-19 07:43:10|4993.65|4993.65|4993.59|4993.59|4993.65|4993.65|4993.59|4993.59|0
1629359000000|2021-08-19 07:43:20|4994.17|4994.17|4994.94|4994.94|4994.94|4994.94|4994.17|4994.17|0
1629359010000|2021-08-19 07:43:30|4995.15|4995.15|4994.04|4994.04|4995.15|4995.15|4994.04|4994.04|0
1629359020000|2021-08-19 07:43:40|4993.76|4993.76|4995.82|4995.82|4995.82|4995.82|4993.76|4993.76|0
1629359030000|2021-08-19 07:43:50|4996.77|4996.77|4996.43|4996.43|4997.01|4997.01|4996.43|4996.43|0
1629359040000|2021-08-19 07:44:00|4998.78|4998.78|4999.07|4999.07|4999.07|4999.07|4998.78|4998.78|0
1629359050000|2021-08-19 07:44:10|4999.36|4999.36|5000.78|5000.78|5000.78|5000.78|4999.36|4999.36|0
1629359060000|2021-08-19 07:44:20|5000.5|5000.5|5000.5|5000.5|5000.5|5000.5|5000.5|5000.5|0
1629359070000|2021-08-19 07:44:30|5000.78|5000.78|5000.78|5000.78|5000.78|5000.78|5000.5|5000.5|0
1629359080000|2021-08-19 07:44:40|5001.74|5001.74|5001.79|5001.79|5001.79|5001.79|5001.21|5001.21|0
1629359090000|2021-08-19 07:44:50|5001.5|5001.5|5001.83|5001.83|5002.07|5002.07|5001.21|5001.21|0
1629359100000|2021-08-19 07:45:00|5001.26|5001.26|5001.04|5001.04|5001.26|5001.26|5000.75|5000.75|0
1629359110000|2021-08-19 07:45:10|5000.8|5000.8|5000.42|5000.42|5001.09|5001.09|5000.42|5000.42|0
1629359120000|2021-08-19 07:45:20|5000.64|5000.64|5000.61|5000.61|5000.64|5000.64|5000.61|5000.61|0
1629359130000|2021-08-19 07:45:30|5001.19|5001.19|5001.19|5001.19|5001.19|5001.19|5001.19|5001.19|0
1629359140000|2021-08-19 07:45:40|5000.61|5000.61|5002.12|5002.12|5002.12|5002.12|5000.61|5000.61|0
1629359150000|2021-08-19 07:45:50|5002.13|5002.13|5001.64|5001.64|5002.31|5002.31|5001.64|5001.64|0
1629359160000|2021-08-19 07:46:00|5001.93|5001.93|5000.94|5000.94|5002.22|5002.22|5000.94|5000.94|0
1629359170000|2021-08-19 07:46:10|5000.65|5000.65|5002.31|5002.31|5002.31|5002.31|5000.65|5000.65|0
1629359180000|2021-08-19 07:46:20|5002.6|5002.6|5002.58|5002.58|5002.6|5002.6|5002.29|5002.29|0
1629359190000|2021-08-19 07:46:30|5002.87|5002.87|5002.62|5002.62|5003.15|5003.15|5002.62|5002.62|0
1629359200000|2021-08-19 07:46:40|5002.33|5002.33|5002.29|5002.29|5002.58|5002.58|5002.29|5002.29|0
1629359210000|2021-08-19 07:46:50|5002.58|5002.58|5000.46|5000.46|5002.58|5002.58|5000.46|5000.46|0
1629359220000|2021-08-19 07:47:00|5000.17|5000.17|5000.17|5000.17|5000.46|5000.46|5000.17|5000.17|0
1629359230000|2021-08-19 07:47:10|5000.46|5000.46|5000.46|5000.46|5000.46|5000.46|5000.46|5000.46|0
1629359240000|2021-08-19 07:47:20|5000.12|5000.12|5000.12|5000.12|5000.12|5000.12|5000.12|5000.12|0
1629359250000|2021-08-19 07:47:30|5000.11|5000.11|5000.44|5000.44|5000.44|5000.44|5000.11|5000.11|0
1629359260000|2021-08-19 07:47:40|5000.73|5000.73|5000.74|5000.74|5001.02|5001.02|5000.73|5000.73|0
1629359270000|2021-08-19 07:47:50|5000.46|5000.46|5002.87|5002.87|5003.39|5003.39|5000.17|5000.17|0
1629359280000|2021-08-19 07:48:00|5002.9|5002.9|5002.16|5002.16|5002.9|5002.9|5001.92|5001.92|0
1629359290000|2021-08-19 07:48:10|5002.69|5002.69|5002.8|5002.8|5003.38|5003.38|5002.69|5002.69|0
1629359310000|2021-08-19 07:48:30|5002.75|5002.75|5003.66|5003.66|5003.66|5003.66|5002.75|5002.75|0
1629359320000|2021-08-19 07:48:40|5003.95|5003.95|5005.75|5005.75|5005.75|5005.75|5003.95|5003.95|0
1629359330000|2021-08-19 07:48:50|5006.04|5006.04|5006.3|5006.3|5006.57|5006.57|5006.04|5006.04|0
1629359340000|2021-08-19 07:49:00|5006.31|5006.31|5010.57|5010.57|5010.86|5010.86|5006.31|5006.31|0
1629359350000|2021-08-19 07:49:10|5010.86|5010.86|5009.23|5009.23|5010.86|5010.86|5009.23|5009.23|0
1629359360000|2021-08-19 07:49:20|5009.22|5009.22|5009.16|5009.16|5009.22|5009.22|5008.93|5008.93|0
1629359370000|2021-08-19 07:49:30|5009.38|5009.38|5011.45|5011.45|5011.74|5011.74|5009.38|5009.38|0
1629359380000|2021-08-19 07:49:40|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|0
1629359390000|2021-08-19 07:49:50|5012.13|5012.13|5012.13|5012.13|5012.13|5012.13|5012.13|5012.13|0
1629359400000|2021-08-19 07:50:00|5011.7|5011.7|5011.99|5011.99|5011.99|5011.99|5011.7|5011.7|0
1629359410000|2021-08-19 07:50:10|5012.28|5012.28|5012.69|5012.69|5013.44|5013.44|5012.28|5012.28|0
1629359420000|2021-08-19 07:50:20|5012.98|5012.98|5012.45|5012.45|5012.98|5012.98|5012.45|5012.45|0
1629359430000|2021-08-19 07:50:30|5012.24|5012.24|5010.68|5010.68|5012.24|5012.24|5010.68|5010.68|0
1629359440000|2021-08-19 07:50:40|5010.39|5010.39|5009.48|5009.48|5010.39|5010.39|5009.24|5009.24|0
1629359450000|2021-08-19 07:50:50|5008.61|5008.61|5008.08|5008.08|5008.61|5008.61|5008.08|5008.08|0
1629359460000|2021-08-19 07:51:00|5007.81|5007.81|5005.27|5005.27|5007.81|5007.81|5005.27|5005.27|0
1629359470000|2021-08-19 07:51:10|5004.6|5004.6|5003.11|5003.11|5004.6|5004.6|5003.11|5003.11|0
1629359480000|2021-08-19 07:51:20|5002.44|5002.44|5000.96|5000.96|5002.66|5002.66|5000.96|5000.96|0
1629359490000|2021-08-19 07:51:30|5000.72|5000.72|5001.01|5001.01|5001.01|5001.01|5000.72|5000.72|0
1629359500000|2021-08-19 07:51:40|5001.25|5001.25|5000.74|5000.74|5001.25|5001.25|5000.74|5000.74|0
1629359510000|2021-08-19 07:51:50|5000.45|5000.45|5000.45|5000.45|5000.45|5000.45|5000.45|5000.45|0
1629359520000|2021-08-19 07:52:00|4999.87|4999.87|4999.14|4999.14|5000.09|5000.09|4998.67|4998.67|0
1629359530000|2021-08-19 07:52:10|4999.12|4999.12|4998.07|4998.07|4999.12|4999.12|4997.78|4997.78|0
1629359540000|2021-08-19 07:52:20|4997.83|4997.83|4998.12|4998.12|4998.12|4998.12|4997.83|4997.83|0
1629359550000|2021-08-19 07:52:30|4997.32|4997.32|4996.07|4996.07|4997.32|4997.32|4996.07|4996.07|0
1629359560000|2021-08-19 07:52:40|4995.4|4995.4|4995.47|4995.47|4995.47|4995.47|4994.71|4994.71|0
1629359570000|2021-08-19 07:52:50|4995.9|4995.9|4995.38|4995.38|4995.9|4995.9|4995.38|4995.38|0
1629359580000|2021-08-19 07:53:00|4995.9|4995.9|4996.22|4996.22|4996.22|4996.22|4995.5|4995.5|0
1629359590000|2021-08-19 07:53:10|4995.93|4995.93|4995|4995|4995.93|4995.93|4995|4995|0
1629359600000|2021-08-19 07:53:20|4994.98|4994.98|4992.84|4992.84|4994.98|4994.98|4992.84|4992.84|0
1629359610000|2021-08-19 07:53:30|4992.4|4992.4|4991.72|4991.72|4992.4|4992.4|4991.69|4991.69|0
1629359620000|2021-08-19 07:53:40|4991.43|4991.43|4991.42|4991.42|4991.43|4991.43|4991.42|4991.42|0
1629359630000|2021-08-19 07:53:50|4992.32|4992.32|4990.71|4990.71|4992.61|4992.61|4990.71|4990.71|0
1629359640000|2021-08-19 07:54:00|4991.22|4991.22|4989.48|4989.48|4991.22|4991.22|4989.48|4989.48|0
1629359650000|2021-08-19 07:54:10|4989.91|4989.91|4990.44|4990.44|4990.44|4990.44|4989.86|4989.86|0
1629359660000|2021-08-19 07:54:20|4990.2|4990.2|4990.2|4990.2|4990.2|4990.2|4990.2|4990.2|0
1629359670000|2021-08-19 07:54:30|4990.25|4990.25|4991.49|4991.49|4991.49|4991.49|4990.25|4990.25|0
1629359680000|2021-08-19 07:54:40|4991.5|4991.5|4991.79|4991.79|4991.79|4991.79|4991.5|4991.5|0
1629359700000|2021-08-19 07:55:00|4992.27|4992.27|4991.62|4991.62|4992.39|4992.39|4991.62|4991.62|0
1629359710000|2021-08-19 07:55:10|4991.19|4991.19|4992.06|4992.06|4992.06|4992.06|4991.19|4991.19|0
1629359720000|2021-08-19 07:55:20|4991.48|4991.48|4990.1|4990.1|4991.48|4991.48|4990.1|4990.1|0
1629359730000|2021-08-19 07:55:30|4989.52|4989.52|4989.94|4989.94|4989.94|4989.94|4988.93|4988.93|0
1629359740000|2021-08-19 07:55:40|4989.46|4989.46|4988.98|4988.98|4989.46|4989.46|4988.98|4988.98|0
1629359750000|2021-08-19 07:55:50|4989.46|4989.46|4989.46|4989.46|4989.46|4989.46|4989.46|4989.46|0
1629359760000|2021-08-19 07:56:00|4989.75|4989.75|4988.93|4988.93|4990.33|4990.33|4988.93|4988.93|0
1629359770000|2021-08-19 07:56:10|4988.64|4988.64|4988.64|4988.64|4988.64|4988.64|4988.64|4988.64|0
1629359780000|2021-08-19 07:56:20|4988.17|4988.17|4991.23|4991.23|4991.23|4991.23|4988.17|4988.17|0
1629359790000|2021-08-19 07:56:30|4991.24|4991.24|4991.24|4991.24|4991.24|4991.24|4991.24|4991.24|0
1629359800000|2021-08-19 07:56:40|4990.76|4990.76|4990.58|4990.58|4990.76|4990.76|4990.04|4990.04|0
1629359810000|2021-08-19 07:56:50|4990.82|4990.82|4990.58|4990.58|4990.82|4990.82|4990.58|4990.58|0
1629359820000|2021-08-19 07:57:00|4990.8|4990.8|4992.25|4992.25|4992.25|4992.25|4990.8|4990.8|0
1629359830000|2021-08-19 07:57:10|4991.76|4991.76|4990.86|4990.86|4991.76|4991.76|4990.86|4990.86|0
1629359840000|2021-08-19 07:57:20|4990.57|4990.57|4989.67|4989.67|4990.57|4990.57|4989.67|4989.67|0
1629359860000|2021-08-19 07:57:40|4988.68|4988.68|4988.85|4988.85|4988.85|4988.85|4988.1|4988.1|0
1629359870000|2021-08-19 07:57:50|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|0
1629359880000|2021-08-19 07:58:00|4988.92|4988.92|4988.82|4988.82|4988.92|4988.92|4988.82|4988.82|0
1629359890000|2021-08-19 07:58:10|4989.4|4989.4|4989.69|4989.69|4989.69|4989.69|4989.4|4989.4|0
1629359900000|2021-08-19 07:58:20|4991.41|4991.41|4990.35|4990.35|4991.41|4991.41|4990.35|4990.35|0
1629359910000|2021-08-19 07:58:30|4990.64|4990.64|4990.4|4990.4|4990.64|4990.64|4990.4|4990.4|0
1629359920000|2021-08-19 07:58:40|4990.11|4990.11|4991.88|4991.88|4991.88|4991.88|4990.11|4990.11|0
1629359930000|2021-08-19 07:58:50|4990.68|4990.68|4990.04|4990.04|4990.68|4990.68|4990.04|4990.04|0
1629359940000|2021-08-19 07:59:00|4989.76|4989.76|4989.76|4989.76|4989.76|4989.76|4989.76|4989.76|0
1629359950000|2021-08-19 07:59:10|4990.41|4990.41|4991.44|4991.44|4992.02|4992.02|4990.41|4990.41|0
1629359960000|2021-08-19 07:59:20|4991.88|4991.88|4992.01|4992.01|4992.01|4992.01|4991.88|4991.88|0
1629359980000|2021-08-19 07:59:40|4992.59|4992.59|4992.88|4992.88|4992.88|4992.88|4992.59|4992.59|0
1629359990000|2021-08-19 07:59:50|4993.12|4993.12|4993.74|4993.74|4993.74|4993.74|4993.12|4993.12|0
1629360000000|2021-08-19 08:00:00|4993.45|4993.45|4991.25|4991.25|4993.48|4993.48|4991.21|4991.21|0
1629360010000|2021-08-19 08:00:10|4991.04|4991.04|4990.96|4990.96|4991.04|4991.04|4990.82|4990.82|0
1629360020000|2021-08-19 08:00:20|4990.67|4990.67|4992.02|4992.02|4992.02|4992.02|4990.67|4990.67|0
1629360030000|2021-08-19 08:00:30|4992.45|4992.45|4992.31|4992.31|4992.74|4992.74|4992.31|4992.31|0
1629360040000|2021-08-19 08:00:40|4992.02|4992.02|4991.58|4991.58|4992.02|4992.02|4991.58|4991.58|0
1629360050000|2021-08-19 08:00:50|4990.67|4990.67|4991.29|4991.29|4991.79|4991.79|4990.67|4990.67|0
1629360060000|2021-08-19 08:01:00|4990.86|4990.86|4990.06|4990.06|4990.86|4990.86|4989.74|4989.74|0
1629360070000|2021-08-19 08:01:10|4990.35|4990.35|4990.64|4990.64|4990.64|4990.64|4990.35|4990.35|0
1629360080000|2021-08-19 08:01:20|4991.12|4991.12|4991.14|4991.14|4991.43|4991.43|4991.12|4991.12|0
1629360090000|2021-08-19 08:01:30|4991.18|4991.18|4991.5|4991.5|4991.5|4991.5|4991.18|4991.18|0
1629360110000|2021-08-19 08:01:50|4991.54|4991.54|4990.54|4990.54|4991.76|4991.76|4990.54|4990.54|0
1629360120000|2021-08-19 08:02:00|4990.75|4990.75|4989.46|4989.46|4990.75|4990.75|4989.23|4989.23|0
1629360130000|2021-08-19 08:02:10|4989.25|4989.25|4988.39|4988.39|4989.25|4989.25|4987.81|4987.81|0
1629360140000|2021-08-19 08:02:20|4987.81|4987.81|4986.57|4986.57|4987.81|4987.81|4986.57|4986.57|0
1629360150000|2021-08-19 08:02:30|4986.09|4986.09|4985.9|4985.9|4986.33|4986.33|4985.9|4985.9|0
1629360160000|2021-08-19 08:02:40|4986.19|4986.19|4987.53|4987.53|4987.76|4987.76|4986.19|4986.19|0
1629360170000|2021-08-19 08:02:50|4987.81|4987.81|4986.25|4986.25|4988.1|4988.1|4986.25|4986.25|0
1629360180000|2021-08-19 08:03:00|4985.82|4985.82|4985.68|4985.68|4985.97|4985.97|4985.39|4985.39|0
1629360190000|2021-08-19 08:03:10|4985.01|4985.01|4985.22|4985.22|4985.25|4985.25|4985.01|4985.01|0
1629360200000|2021-08-19 08:03:20|4986.37|4986.37|4985.96|4985.96|4986.66|4986.66|4985.94|4985.94|0
1629360210000|2021-08-19 08:03:30|4986.39|4986.39|4985.19|4985.19|4986.39|4986.39|4985.19|4985.19|0
1629360220000|2021-08-19 08:03:40|4984.9|4984.9|4985.48|4985.48|4985.48|4985.48|4984.9|4984.9|0
1629360230000|2021-08-19 08:03:50|4985.24|4985.24|4985.44|4985.44|4985.44|4985.44|4985.22|4985.22|0
1629360240000|2021-08-19 08:04:00|4984.86|4984.86|4984.9|4984.9|4984.9|4984.9|4984.86|4984.86|0
1629360250000|2021-08-19 08:04:10|4984.85|4984.85|4984.56|4984.56|4984.85|4984.85|4984.56|4984.56|0
1629360260000|2021-08-19 08:04:20|4984.61|4984.61|4984.9|4984.9|4984.97|4984.97|4984.39|4984.39|0
1629360270000|2021-08-19 08:04:30|4985.76|4985.76|4985.86|4985.86|4986.58|4986.58|4985.76|4985.76|0
1629360280000|2021-08-19 08:04:40|4986.29|4986.29|4986.38|4986.38|4986.53|4986.53|4986.09|4986.09|0
1629360290000|2021-08-19 08:04:50|4986.81|4986.81|4986.67|4986.67|4986.81|4986.81|4986.38|4986.38|0
1629360300000|2021-08-19 08:05:00|4987.1|4987.1|4989.89|4989.89|4990.18|4990.18|4987.1|4987.1|0
1629360310000|2021-08-19 08:05:10|4989.38|4989.38|4989.09|4989.09|4989.63|4989.63|4988.81|4988.81|0
1629360320000|2021-08-19 08:05:20|4988.86|4988.86|4988.86|4988.86|4988.86|4988.86|4988.86|4988.86|0
1629360330000|2021-08-19 08:05:30|4988.57|4988.57|4988.68|4988.68|4988.9|4988.9|4988.57|4988.57|0
1629360340000|2021-08-19 08:05:40|4988.1|4988.1|4987.36|4987.36|4988.1|4988.1|4987.36|4987.36|0
1629360350000|2021-08-19 08:05:50|4987.32|4987.32|4987.07|4987.07|4987.36|4987.36|4987.07|4987.07|0
1629360360000|2021-08-19 08:06:00|4986.43|4986.43|4985.95|4985.95|4986.43|4986.43|4985.95|4985.95|0
1629360370000|2021-08-19 08:06:10|4986.24|4986.24|4986.24|4986.24|4986.24|4986.24|4986.24|4986.24|0
1629360380000|2021-08-19 08:06:20|4986.48|4986.48|4988.56|4988.56|4988.56|4988.56|4986.48|4986.48|0
1629360390000|2021-08-19 08:06:30|4988.6|4988.6|4990.34|4990.34|4990.52|4990.52|4988.6|4988.6|0
1629360400000|2021-08-19 08:06:40|4990.06|4990.06|4990.06|4990.06|4990.34|4990.34|4990.06|4990.06|0
1629360410000|2021-08-19 08:06:50|4990.34|4990.34|4990.85|4990.85|4991.06|4991.06|4990.34|4990.34|0
1629360420000|2021-08-19 08:07:00|4990.56|4990.56|4990.15|4990.15|4990.85|4990.85|4989.85|4989.85|0
1629360430000|2021-08-19 08:07:10|4989.7|4989.7|4989.2|4989.2|4989.7|4989.7|4989.2|4989.2|0
1629360440000|2021-08-19 08:07:20|4989.14|4989.14|4990.52|4990.52|4991.1|4991.1|4989.14|4989.14|0
1629360450000|2021-08-19 08:07:30|4990.23|4990.23|4990.47|4990.47|4990.47|4990.47|4989.94|4989.94|0
1629360460000|2021-08-19 08:07:40|4990.68|4990.68|4990.39|4990.39|4990.68|4990.68|4990.1|4990.1|0
1629360470000|2021-08-19 08:07:50|4990.16|4990.16|4990.44|4990.44|4990.44|4990.44|4989.87|4989.87|0
1629360480000|2021-08-19 08:08:00|4990.41|4990.41|4989.83|4989.83|4990.41|4990.41|4989.83|4989.83|0
1629360490000|2021-08-19 08:08:10|4990.12|4990.12|4990.12|4990.12|4990.12|4990.12|4990.12|4990.12|0
1629360500000|2021-08-19 08:08:20|4990.84|4990.84|4990.41|4990.41|4990.84|4990.84|4989.91|4989.91|0
1629360510000|2021-08-19 08:08:30|4990.19|4990.19|4989.5|4989.5|4990.19|4990.19|4989.5|4989.5|0
1629360520000|2021-08-19 08:08:40|4988.63|4988.63|4988.16|4988.16|4988.63|4988.63|4988.16|4988.16|0
1629360530000|2021-08-19 08:08:50|4988.12|4988.12|4988.37|4988.37|4988.41|4988.41|4988.12|4988.12|0
1629360540000|2021-08-19 08:09:00|4989.52|4989.52|4989.14|4989.14|4989.52|4989.52|4989.09|4989.09|0
1629360550000|2021-08-19 08:09:10|4988.9|4988.9|4988.92|4988.92|4988.92|4988.92|4988.68|4988.68|0
1629360560000|2021-08-19 08:09:20|4988.01|4988.01|4988.01|4988.01|4988.01|4988.01|4988.01|4988.01|0
1629360570000|2021-08-19 08:09:30|4988.59|4988.59|4988.59|4988.59|4988.59|4988.59|4988.59|4988.59|0
1629360580000|2021-08-19 08:09:40|4990|4990|4989.72|4989.72|4990.29|4990.29|4989.72|4989.72|0
1629360600000|2021-08-19 08:10:00|4990|4990|4990.33|4990.33|4990.91|4990.91|4990|4990|0
1629360610000|2021-08-19 08:10:10|4990.62|4990.62|4989.46|4989.46|4990.62|4990.62|4989.46|4989.46|0
1629360620000|2021-08-19 08:10:20|4989.44|4989.44|4988.7|4988.7|4989.44|4989.44|4988.7|4988.7|0
1629360630000|2021-08-19 08:10:30|4988.99|4988.99|4989.47|4989.47|4989.47|4989.47|4988.99|4988.99|0
1629360640000|2021-08-19 08:10:40|4989.18|4989.18|4989.44|4989.44|4990.08|4990.08|4989.18|4989.18|0
1629360650000|2021-08-19 08:10:50|4989.2|4989.2|4990.07|4990.07|4990.07|4990.07|4989.2|4989.2|0
1629360660000|2021-08-19 08:11:00|4991.24|4991.24|4992.06|4992.06|4992.06|4992.06|4991.24|4991.24|0
1629360670000|2021-08-19 08:11:10|4992.3|4992.3|4991.93|4991.93|4992.51|4992.51|4991.93|4991.93|0
1629360680000|2021-08-19 08:11:20|4992.44|4992.44|4992.96|4992.96|4992.96|4992.96|4992.44|4992.44|0
1629360690000|2021-08-19 08:11:30|4992.68|4992.68|4993.77|4993.77|4993.77|4993.77|4992.68|4992.68|0
1629360700000|2021-08-19 08:11:40|4993.98|4993.98|4993.02|4993.02|4994.46|4994.46|4993.02|4993.02|0
1629360710000|2021-08-19 08:11:50|4992.73|4992.73|4990.51|4990.51|4992.73|4992.73|4990.51|4990.51|0
1629360720000|2021-08-19 08:12:00|4990.29|4990.29|4990.28|4990.28|4990.29|4990.29|4990.28|4990.28|0
1629360730000|2021-08-19 08:12:10|4990.95|4990.95|4990.67|4990.67|4991.19|4991.19|4990.38|4990.38|0
1629360740000|2021-08-19 08:12:20|4990.71|4990.71|4990.71|4990.71|4990.71|4990.71|4990.71|4990.71|0
1629360760000|2021-08-19 08:12:40|4990.47|4990.47|4990.48|4990.48|4990.48|4990.48|4990.47|4990.47|0
1629360770000|2021-08-19 08:12:50|4990.26|4990.26|4992.21|4992.21|4992.21|4992.21|4990.26|4990.26|0
1629360780000|2021-08-19 08:13:00|4992.5|4992.5|4994.59|4994.59|4994.59|4994.59|4992.21|4992.21|0
1629360790000|2021-08-19 08:13:10|4995.78|4995.78|4994.28|4994.28|4996.74|4996.74|4994.28|4994.28|0
1629360800000|2021-08-19 08:13:20|4993.99|4993.99|4995.24|4995.24|4995.24|4995.24|4993.99|4993.99|0
1629360820000|2021-08-19 08:13:40|4995.53|4995.53|4995.94|4995.94|4996.4|4996.4|4995.53|4995.53|0
1629360830000|2021-08-19 08:13:50|4996.18|4996.18|4995.68|4995.68|4997.04|4997.04|4995.68|4995.68|0
1629360840000|2021-08-19 08:14:00|4996.32|4996.32|4995.56|4995.56|4996.54|4996.54|4995.34|4995.34|0
1629360850000|2021-08-19 08:14:10|4995.32|4995.32|4995.68|4995.68|4995.9|4995.9|4995.32|4995.32|0
1629360860000|2021-08-19 08:14:20|4995.92|4995.92|4995.9|4995.9|4995.92|4995.92|4995.9|4995.9|0
1629360870000|2021-08-19 08:14:30|4995.61|4995.61|4996.43|4996.43|4996.43|4996.43|4995.13|4995.13|0
1629360880000|2021-08-19 08:14:40|4996.86|4996.86|4997.68|4997.68|4997.68|4997.68|4996.86|4996.86|0
1629360890000|2021-08-19 08:14:50|4997.96|4997.96|4997.98|4997.98|4997.99|4997.99|4997.75|4997.75|0
1629360900000|2021-08-19 08:15:00|4997.7|4997.7|4997.7|4997.7|4998.27|4998.27|4997.12|4997.12|0
1629360910000|2021-08-19 08:15:10|4998.13|4998.13|4998.13|4998.13|4998.13|4998.13|4998.13|4998.13|0
1629360920000|2021-08-19 08:15:20|4998.42|4998.42|4996.12|4996.12|4998.42|4998.42|4995.83|4995.83|0
1629360930000|2021-08-19 08:15:30|4995.88|4995.88|4995.41|4995.41|4995.88|4995.88|4994.8|4994.8|0
1629360940000|2021-08-19 08:15:40|4995.99|4995.99|4996.88|4996.88|4997.45|4997.45|4995.67|4995.67|0
1629360950000|2021-08-19 08:15:50|4997.09|4997.09|4997.17|4997.17|4997.17|4997.17|4996.66|4996.66|0
1629360960000|2021-08-19 08:16:00|4996.88|4996.88|4995.66|4995.66|4996.88|4996.88|4995.66|4995.66|0
1629360970000|2021-08-19 08:16:10|4995.42|4995.42|4993.31|4993.31|4995.66|4995.66|4993.09|4993.09|0
1629360980000|2021-08-19 08:16:20|4992.85|4992.85|4991.99|4991.99|4992.85|4992.85|4991.97|4991.97|0
1629360990000|2021-08-19 08:16:30|4993.64|4993.64|4993.41|4993.41|4993.64|4993.64|4993.12|4993.12|0
1629361000000|2021-08-19 08:16:40|4992.54|4992.54|4992.35|4992.35|4992.83|4992.83|4992.35|4992.35|0
1629361010000|2021-08-19 08:16:50|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|0
1629361020000|2021-08-19 08:17:00|4991.77|4991.77|4989.36|4989.36|4991.77|4991.77|4989.36|4989.36|0
1629361030000|2021-08-19 08:17:10|4989.15|4989.15|4988.18|4988.18|4989.15|4989.15|4988.18|4988.18|0
1629361040000|2021-08-19 08:17:20|4988.16|4988.16|4987.92|4987.92|4988.37|4988.37|4987.7|4987.7|0
1629361050000|2021-08-19 08:17:30|4987.68|4987.68|4986.9|4986.9|4987.68|4987.68|4986.4|4986.4|0
1629361060000|2021-08-19 08:17:40|4987.12|4987.12|4985.39|4985.39|4987.12|4987.12|4985.1|4985.1|0
1629361070000|2021-08-19 08:17:50|4984.82|4984.82|4984.87|4984.87|4984.87|4984.87|4984.36|4984.36|0
1629361080000|2021-08-19 08:18:00|4984.83|4984.83|4983.94|4983.94|4984.83|4984.83|4983.94|4983.94|0
1629361090000|2021-08-19 08:18:10|4984.08|4984.08|4984.08|4984.08|4984.94|4984.94|4984.08|4984.08|0
1629361100000|2021-08-19 08:18:20|4984.1|4984.1|4984.03|4984.03|4984.1|4984.1|4983.81|4983.81|0
1629361110000|2021-08-19 08:18:30|4984.48|4984.48|4984.48|4984.48|4984.48|4984.48|4984.48|4984.48|0
1629361120000|2021-08-19 08:18:40|4984.77|4984.77|4984.98|4984.98|4984.98|4984.98|4984.75|4984.75|0
1629361130000|2021-08-19 08:18:50|4984.7|4984.7|4984.41|4984.41|4984.7|4984.7|4984.41|4984.41|0
1629361140000|2021-08-19 08:19:00|4984.7|4984.7|4984.7|4984.7|4984.7|4984.7|4984.7|4984.7|0
1629361150000|2021-08-19 08:19:10|4984.46|4984.46|4984.7|4984.7|4984.7|4984.7|4984.46|4984.46|0
1629361160000|2021-08-19 08:19:20|4984.93|4984.93|4984.05|4984.05|4984.93|4984.93|4984.05|4984.05|0
1629361170000|2021-08-19 08:19:30|4983.76|4983.76|4983.18|4983.18|4983.76|4983.76|4983.18|4983.18|0
1629361180000|2021-08-19 08:19:40|4982.89|4982.89|4982.89|4982.89|4983.18|4983.18|4982.89|4982.89|0
1629361190000|2021-08-19 08:19:50|4982.44|4982.44|4982.05|4982.05|4982.44|4982.44|4981.79|4981.79|0
1629361200000|2021-08-19 08:20:00|4982.34|4982.34|4981.72|4981.72|4982.34|4982.34|4981.72|4981.72|0
1629361210000|2021-08-19 08:20:10|4981.7|4981.7|4981.98|4981.98|4981.98|4981.98|4981.7|4981.7|0
1629361230000|2021-08-19 08:20:30|4981.97|4981.97|4981.74|4981.74|4981.97|4981.97|4981.74|4981.74|0
1629361240000|2021-08-19 08:20:40|4981.72|4981.72|4981.94|4981.94|4981.94|4981.94|4981.29|4981.29|0
1629361250000|2021-08-19 08:20:50|4982.37|4982.37|4982.95|4982.95|4982.95|4982.95|4982.37|4982.37|0
1629361260000|2021-08-19 08:21:00|4982.89|4982.89|4982.64|4982.64|4982.89|4982.89|4982.64|4982.64|0
1629361270000|2021-08-19 08:21:10|4982.93|4982.93|4982.64|4982.64|4982.93|4982.93|4982.64|4982.64|0
1629361280000|2021-08-19 08:21:20|4982.35|4982.35|4982.85|4982.85|4982.85|4982.85|4982.35|4982.35|0
1629361290000|2021-08-19 08:21:30|4982.62|4982.62|4983.19|4983.19|4983.19|4983.19|4982.62|4982.62|0
1629361300000|2021-08-19 08:21:40|4982.98|4982.98|4982.98|4982.98|4982.98|4982.98|4982.98|4982.98|0
1629361310000|2021-08-19 08:21:50|4982.99|4982.99|4982.13|4982.13|4982.99|4982.99|4982.13|4982.13|0
1629361320000|2021-08-19 08:22:00|4981.84|4981.84|4982.05|4982.05|4982.05|4982.05|4981.84|4981.84|0
1629361330000|2021-08-19 08:22:10|4981.09|4981.09|4979.18|4979.18|4981.09|4981.09|4979.18|4979.18|0
1629361340000|2021-08-19 08:22:20|4979.61|4979.61|4979.12|4979.12|4979.61|4979.61|4979.12|4979.12|0
1629361350000|2021-08-19 08:22:30|4979.1|4979.1|4979.07|4979.07|4979.1|4979.1|4978.86|4978.86|0
1629361360000|2021-08-19 08:22:40|4979.33|4979.33|4981.85|4981.85|4981.85|4981.85|4979.33|4979.33|0
1629361370000|2021-08-19 08:22:50|4982.14|4982.14|4981.2|4981.2|4982.43|4982.43|4981.18|4981.18|0
1629361380000|2021-08-19 08:23:00|4980.41|4980.41|4980.18|4980.18|4980.41|4980.41|4979.46|4979.46|0
1629361400000|2021-08-19 08:23:20|4979.96|4979.96|4979.99|4979.99|4979.99|4979.99|4979.96|4979.96|0
1629361410000|2021-08-19 08:23:30|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|0
1629361420000|2021-08-19 08:23:40|4979.1|4979.1|4978.81|4978.81|4979.1|4979.1|4978.81|4978.81|0
1629361430000|2021-08-19 08:23:50|4978.87|4978.87|4979.72|4979.72|4979.72|4979.72|4978.87|4978.87|0
1629361440000|2021-08-19 08:24:00|4980.37|4980.37|4980.39|4980.39|4981.66|4981.66|4980.37|4980.37|0
1629361450000|2021-08-19 08:24:10|4980.37|4980.37|4980.1|4980.1|4980.65|4980.65|4980.1|4980.1|0
1629361460000|2021-08-19 08:24:20|4980.58|4980.58|4981.16|4981.16|4981.16|4981.16|4980.58|4980.58|0
1629361470000|2021-08-19 08:24:30|4982.26|4982.26|4982.62|4982.62|4982.62|4982.62|4981.23|4981.23|0
1629361480000|2021-08-19 08:24:40|4982.41|4982.41|4981.16|4981.16|4982.41|4982.41|4981.16|4981.16|0
1629361490000|2021-08-19 08:24:50|4980.87|4980.87|4980.87|4980.87|4981.16|4981.16|4980.58|4980.58|0
1629361500000|2021-08-19 08:25:00|4980.58|4980.58|4977.9|4977.9|4980.58|4980.58|4977.67|4977.67|0
1629361510000|2021-08-19 08:25:10|4977.87|4977.87|4977.34|4977.34|4978.44|4978.44|4977.34|4977.34|0
1629361520000|2021-08-19 08:25:20|4978.01|4978.01|4977.34|4977.34|4978.01|4978.01|4977.34|4977.34|0
1629361530000|2021-08-19 08:25:30|4977.77|4977.77|4978.06|4978.06|4978.06|4978.06|4977.77|4977.77|0
1629361540000|2021-08-19 08:25:40|4978.53|4978.53|4978.39|4978.39|4980.17|4980.17|4978.32|4978.32|0
1629361550000|2021-08-19 08:25:50|4978.42|4978.42|4977.72|4977.72|4978.42|4978.42|4977.72|4977.72|0
1629361560000|2021-08-19 08:26:00|4977.43|4977.43|4977.85|4977.85|4978.63|4978.63|4977.43|4977.43|0
1629361570000|2021-08-19 08:26:10|4977.54|4977.54|4977.87|4977.87|4977.87|4977.87|4976.88|4976.88|0
1629361580000|2021-08-19 08:26:20|4977.83|4977.83|4978.51|4978.51|4978.51|4978.51|4977.16|4977.16|0
1629361590000|2021-08-19 08:26:30|4978.8|4978.8|4979.5|4979.5|4979.5|4979.5|4978.8|4978.8|0
1629361600000|2021-08-19 08:26:40|4979.93|4979.93|4980.79|4980.79|4980.79|4980.79|4979.5|4979.5|0
1629361610000|2021-08-19 08:26:50|4980.58|4980.58|4981.8|4981.8|4982.01|4982.01|4980.58|4980.58|0
1629361620000|2021-08-19 08:27:00|4981.81|4981.81|4981.1|4981.1|4982.58|4982.58|4981.1|4981.1|0
1629361630000|2021-08-19 08:27:10|4980.81|4980.81|4981.92|4981.92|4981.92|4981.92|4980.81|4980.81|0
1629361640000|2021-08-19 08:27:20|4982.21|4982.21|4982.24|4982.24|4982.24|4982.24|4982.21|4982.21|0
1629361650000|2021-08-19 08:27:30|4982.35|4982.35|4982.04|4982.04|4982.57|4982.57|4981.75|4981.75|0
1629361660000|2021-08-19 08:27:40|4982.33|4982.33|4982.02|4982.02|4982.33|4982.33|4982.02|4982.02|0
1629361670000|2021-08-19 08:27:50|4982.6|4982.6|4981.64|4981.64|4983.05|4983.05|4981.64|4981.64|0
1629361680000|2021-08-19 08:28:00|4981.42|4981.42|4981.14|4981.14|4981.66|4981.66|4980.66|4980.66|0
1629361690000|2021-08-19 08:28:10|4981.12|4981.12|4982.92|4982.92|4982.92|4982.92|4981.12|4981.12|0
1629361700000|2021-08-19 08:28:20|4983.35|4983.35|4984.52|4984.52|4984.52|4984.52|4983.35|4983.35|0
1629361710000|2021-08-19 08:28:30|4983.61|4983.61|4983.44|4983.44|4983.65|4983.65|4983.44|4983.44|0
1629361720000|2021-08-19 08:28:40|4983.68|4983.68|4983.44|4983.44|4984.11|4984.11|4983.44|4983.44|0
1629361730000|2021-08-19 08:28:50|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|0
1629361740000|2021-08-19 08:29:00|4983.44|4983.44|4977.52|4977.52|4984.02|4984.02|4977.52|4977.52|0
1629361750000|2021-08-19 08:29:10|4977.95|4977.95|4976.7|4976.7|4978.99|4978.99|4975.96|4975.96|0
1629361760000|2021-08-19 08:29:20|4976.24|4976.24|4975.62|4975.62|4976.48|4976.48|4975.09|4975.09|0
1629361770000|2021-08-19 08:29:30|4975.61|4975.61|4976.47|4976.47|4976.76|4976.76|4975.61|4975.61|0
1629361780000|2021-08-19 08:29:40|4975.13|4975.13|4975.35|4975.35|4975.56|4975.56|4974.92|4974.92|0
1629361790000|2021-08-19 08:29:50|4974.77|4974.77|4973.81|4973.81|4974.77|4974.77|4973.81|4973.81|0
1629361800000|2021-08-19 08:30:00|4975.15|4975.15|4973.31|4973.31|4976.54|4976.54|4972.88|4972.88|0
1629361810000|2021-08-19 08:30:10|4973.6|4973.6|4973.6|4973.6|4973.6|4973.6|4973.6|4973.6|0
1629361820000|2021-08-19 08:30:20|4974.47|4974.47|4974.88|4974.88|4974.88|4974.88|4974.21|4974.21|0
1629361830000|2021-08-19 08:30:30|4975.09|4975.09|4975.14|4975.14|4976.73|4976.73|4975.09|4975.09|0
1629361840000|2021-08-19 08:30:40|4974.85|4974.85|4974.06|4974.06|4974.85|4974.85|4974.06|4974.06|0
1629361850000|2021-08-19 08:30:50|4974.3|4974.3|4974.52|4974.52|4974.52|4974.52|4974.3|4974.3|0
1629361860000|2021-08-19 08:31:00|4975.84|4975.84|4974.08|4974.08|4975.84|4975.84|4973.61|4973.61|0
1629361870000|2021-08-19 08:31:10|4973.55|4973.55|4972.85|4972.85|4973.55|4973.55|4972.85|4972.85|0
1629361880000|2021-08-19 08:31:20|4973.57|4973.57|4973.86|4973.86|4973.86|4973.86|4973.28|4973.28|0
1629361890000|2021-08-19 08:31:30|4973.19|4973.19|4971.37|4971.37|4973.19|4973.19|4970.87|4970.87|0
1629361900000|2021-08-19 08:31:40|4971.66|4971.66|4972.45|4972.45|4973.03|4973.03|4971.66|4971.66|0
1629361910000|2021-08-19 08:31:50|4972.74|4972.74|4972.42|4972.42|4973.02|4973.02|4972.42|4972.42|0
1629361920000|2021-08-19 08:32:00|4973|4973|4971.06|4971.06|4973.58|4973.58|4971.06|4971.06|0
1629361930000|2021-08-19 08:32:10|4971.28|4971.28|4971.28|4971.28|4971.28|4971.28|4971.28|4971.28|0
1629361940000|2021-08-19 08:32:20|4971.75|4971.75|4971.25|4971.25|4972.91|4972.91|4971.25|4971.25|0
1629361950000|2021-08-19 08:32:30|4971.83|4971.83|4971.8|4971.8|4971.83|4971.83|4971.54|4971.54|0
1629361960000|2021-08-19 08:32:40|4972.09|4972.09|4971.35|4971.35|4972.09|4972.09|4971.06|4971.06|0
1629361970000|2021-08-19 08:32:50|4971.06|4971.06|4970|4970|4971.06|4971.06|4970|4970|0
1629361980000|2021-08-19 08:33:00|4969.07|4969.07|4969.63|4969.63|4970.21|4970.21|4969.07|4969.07|0
1629361990000|2021-08-19 08:33:10|4969.34|4969.34|4970.64|4970.64|4970.64|4970.64|4969.34|4969.34|0
1629362000000|2021-08-19 08:33:20|4970.93|4970.93|4971.24|4971.24|4971.24|4971.24|4970.93|4970.93|0
1629362010000|2021-08-19 08:33:30|4971.67|4971.67|4971.09|4971.09|4971.67|4971.67|4971.09|4971.09|0
1629362020000|2021-08-19 08:33:40|4971.67|4971.67|4974.11|4974.11|4974.11|4974.11|4971.67|4971.67|0
1629362030000|2021-08-19 08:33:50|4974.35|4974.35|4974.67|4974.67|4974.67|4974.67|4974.35|4974.35|0
1629362040000|2021-08-19 08:34:00|4973.61|4973.61|4973.16|4973.16|4973.61|4973.61|4973.16|4973.16|0
1629362050000|2021-08-19 08:34:10|4972.66|4972.66|4971.96|4971.96|4972.66|4972.66|4971.67|4971.67|0
1629362060000|2021-08-19 08:34:20|4971.98|4971.98|4972.56|4972.56|4972.56|4972.56|4971.98|4971.98|0
1629362070000|2021-08-19 08:34:30|4972.79|4972.79|4973.77|4973.77|4973.77|4973.77|4972.79|4972.79|0
1629362080000|2021-08-19 08:34:40|4974.63|4974.63|4975.11|4975.11|4975.11|4975.11|4974.63|4974.63|0
1629362090000|2021-08-19 08:34:50|4975.54|4975.54|4978.05|4978.05|4978.05|4978.05|4975.54|4975.54|0
1629362100000|2021-08-19 08:35:00|4977.81|4977.81|4977.45|4977.45|4978.38|4978.38|4977.23|4977.23|0
1629362110000|2021-08-19 08:35:10|4977.23|4977.23|4977.47|4977.47|4977.69|4977.69|4976.42|4976.42|0
1629362120000|2021-08-19 08:35:20|4977.23|4977.23|4975.41|4975.41|4977.23|4977.23|4975.41|4975.41|0
1629362130000|2021-08-19 08:35:30|4975.84|4975.84|4978.34|4978.34|4979.16|4979.16|4975.84|4975.84|0
1629362140000|2021-08-19 08:35:40|4978.35|4978.35|4977.78|4977.78|4978.35|4978.35|4977.78|4977.78|0
1629362150000|2021-08-19 08:35:50|4977.54|4977.54|4978.91|4978.91|4978.91|4978.91|4977.32|4977.32|0
1629362160000|2021-08-19 08:36:00|4978.67|4978.67|4977.61|4977.61|4978.67|4978.67|4977.61|4977.61|0
1629362170000|2021-08-19 08:36:10|4977.83|4977.83|4977.83|4977.83|4977.83|4977.83|4977.83|4977.83|0
1629362180000|2021-08-19 08:36:20|4978.07|4978.07|4977.85|4977.85|4978.07|4978.07|4977.85|4977.85|0
1629362190000|2021-08-19 08:36:30|4976.87|4976.87|4976.86|4976.86|4976.87|4976.87|4976.86|4976.86|0
1629362200000|2021-08-19 08:36:40|4977.43|4977.43|4977.94|4977.94|4977.94|4977.94|4977.43|4977.43|0
1629362210000|2021-08-19 08:36:50|4978.42|4978.42|4978.2|4978.2|4978.63|4978.63|4978.2|4978.2|0
1629362220000|2021-08-19 08:37:00|4977.96|4977.96|4977.96|4977.96|4977.96|4977.96|4977.96|4977.96|0
1629362230000|2021-08-19 08:37:10|4978.2|4978.2|4978.78|4978.78|4979.36|4979.36|4978.2|4978.2|0
1629362240000|2021-08-19 08:37:20|4978.49|4978.49|4977.96|4977.96|4978.49|4978.49|4977.96|4977.96|0
1629362250000|2021-08-19 08:37:30|4977.49|4977.49|4976.19|4976.19|4977.49|4977.49|4976.19|4976.19|0
1629362260000|2021-08-19 08:37:40|4976.62|4976.62|4976.81|4976.81|4976.81|4976.81|4976.09|4976.09|0
1629362270000|2021-08-19 08:37:50|4976.23|4976.23|4977.3|4977.3|4977.3|4977.3|4975.82|4975.82|0
1629362280000|2021-08-19 08:38:00|4977.78|4977.78|4977.46|4977.46|4980.63|4980.63|4977.46|4977.46|0
1629362290000|2021-08-19 08:38:10|4977.44|4977.44|4975.88|4975.88|4977.44|4977.44|4975.88|4975.88|0
1629362300000|2021-08-19 08:38:20|4975.59|4975.59|4975.88|4975.88|4976.17|4976.17|4975.59|4975.59|0
1629362310000|2021-08-19 08:38:30|4976.12|4976.12|4976.12|4976.12|4976.12|4976.12|4976.12|4976.12|0
1629362320000|2021-08-19 08:38:40|4976.09|4976.09|4976.67|4976.67|4976.67|4976.67|4975.59|4975.59|0
1629362330000|2021-08-19 08:38:50|4975.95|4975.95|4974.62|4974.62|4975.95|4975.95|4974.62|4974.62|0
1629362340000|2021-08-19 08:39:00|4974.85|4974.85|4974.85|4974.85|4974.85|4974.85|4974.57|4974.57|0
1629362350000|2021-08-19 08:39:10|4976.15|4976.15|4976.15|4976.15|4976.15|4976.15|4976.15|4976.15|0
1629362360000|2021-08-19 08:39:20|4976.37|4976.37|4975.94|4975.94|4976.37|4976.37|4974.43|4974.43|0
1629362370000|2021-08-19 08:39:30|4976.23|4976.23|4975.89|4975.89|4976.23|4976.23|4975.65|4975.65|0
1629362380000|2021-08-19 08:39:40|4975.65|4975.65|4975.89|4975.89|4976.1|4976.1|4975.65|4975.65|0
1629362390000|2021-08-19 08:39:50|4975.65|4975.65|4975.67|4975.67|4975.67|4975.67|4974.91|4974.91|0
1629362400000|2021-08-19 08:40:00|4975.91|4975.91|4976.36|4976.36|4976.87|4976.87|4975.91|4975.91|0
1629362410000|2021-08-19 08:40:10|4975.93|4975.93|4976.36|4976.36|4976.36|4976.36|4975.93|4975.93|0
1629362420000|2021-08-19 08:40:20|4976.41|4976.41|4978.28|4978.28|4978.28|4978.28|4976.41|4976.41|0
1629362430000|2021-08-19 08:40:30|4978.86|4978.86|4978.53|4978.53|4978.86|4978.86|4978.53|4978.53|0
1629362440000|2021-08-19 08:40:40|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|0
1629362460000|2021-08-19 08:41:00|4978.45|4978.45|4978|4978|4978.45|4978.45|4978|4978|0
1629362470000|2021-08-19 08:41:10|4976.97|4976.97|4974.64|4974.64|4976.97|4976.97|4974.64|4974.64|0
1629362480000|2021-08-19 08:41:20|4974.4|4974.4|4974.39|4974.39|4974.4|4974.4|4974.39|4974.39|0
1629362490000|2021-08-19 08:41:30|4973.96|4973.96|4972.35|4972.35|4973.96|4973.96|4972.07|4972.07|0
1629362500000|2021-08-19 08:41:40|4971.92|4971.92|4971.63|4971.63|4971.92|4971.92|4971.63|4971.63|0
1629362510000|2021-08-19 08:41:50|4972.49|4972.49|4973.43|4973.43|4973.43|4973.43|4972.49|4972.49|0
1629362520000|2021-08-19 08:42:00|4973.91|4973.91|4972.53|4972.53|4973.91|4973.91|4972.53|4972.53|0
1629362530000|2021-08-19 08:42:10|4972.77|4972.77|4971.75|4971.75|4972.77|4972.77|4971.75|4971.75|0
1629362540000|2021-08-19 08:42:20|4972.04|4972.04|4972.54|4972.54|4972.62|4972.62|4972.04|4972.04|0
1629362550000|2021-08-19 08:42:30|4973.12|4973.12|4973.12|4973.12|4973.12|4973.12|4973.12|4973.12|0
1629362560000|2021-08-19 08:42:40|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|0
1629362570000|2021-08-19 08:42:50|4972.61|4972.61|4973.48|4973.48|4973.48|4973.48|4972.61|4972.61|0
1629362580000|2021-08-19 08:43:00|4973.24|4973.24|4974.44|4974.44|4974.44|4974.44|4973.24|4973.24|0
1629362590000|2021-08-19 08:43:10|4974.73|4974.73|4975.21|4975.21|4975.31|4975.31|4974.73|4974.73|0
1629362600000|2021-08-19 08:43:20|4974.92|4974.92|4972.98|4972.98|4974.92|4974.92|4972.98|4972.98|0
1629362610000|2021-08-19 08:43:30|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|0
1629362620000|2021-08-19 08:43:40|4972.55|4972.55|4973.46|4973.46|4973.46|4973.46|4971.97|4971.97|0
1629362630000|2021-08-19 08:43:50|4973.56|4973.56|4974.13|4974.13|4974.13|4974.13|4973.32|4973.32|0
1629362640000|2021-08-19 08:44:00|4974.42|4974.42|4974.11|4974.11|4974.47|4974.47|4973.82|4973.82|0
1629362650000|2021-08-19 08:44:10|4974.59|4974.59|4973.82|4973.82|4974.87|4974.87|4973.82|4973.82|0
1629362660000|2021-08-19 08:44:20|4973.24|4973.24|4973.29|4973.29|4973.29|4973.29|4973|4973|0
1629362670000|2021-08-19 08:44:30|4973.58|4973.58|4972.68|4972.68|4973.58|4973.58|4972.65|4972.65|0
1629362680000|2021-08-19 08:44:40|4972.39|4972.39|4972.39|4972.39|4972.39|4972.39|4972.39|4972.39|0
1629362690000|2021-08-19 08:44:50|4972.17|4972.17|4971.46|4971.46|4973.34|4973.34|4971.46|4971.46|0
1629362700000|2021-08-19 08:45:00|4971.25|4971.25|4971.01|4971.01|4971.49|4971.49|4971.01|4971.01|0
1629362710000|2021-08-19 08:45:10|4971.73|4971.73|4972.59|4972.59|4972.59|4972.59|4971.73|4971.73|0
1629362720000|2021-08-19 08:45:20|4972.3|4972.3|4972.09|4972.09|4972.3|4972.3|4971.8|4971.8|0
1629362730000|2021-08-19 08:45:30|4972.06|4972.06|4970.39|4970.39|4972.78|4972.78|4970.39|4970.39|0
1629362740000|2021-08-19 08:45:40|4970.67|4970.67|4970.39|4970.39|4970.67|4970.67|4970.39|4970.39|0
1629362750000|2021-08-19 08:45:50|4969.95|4969.95|4969.72|4969.72|4969.95|4969.95|4969.72|4969.72|0
1629362760000|2021-08-19 08:46:00|4969.43|4969.43|4968.27|4968.27|4969.43|4969.43|4968.27|4968.27|0
1629362770000|2021-08-19 08:46:10|4968.56|4968.56|4969.67|4969.67|4969.67|4969.67|4968.56|4968.56|0
1629362780000|2021-08-19 08:46:20|4969.38|4969.38|4968.16|4968.16|4969.38|4969.38|4967.87|4967.87|0
1629362790000|2021-08-19 08:46:30|4967.87|4967.87|4965.22|4965.22|4967.87|4967.87|4965.22|4965.22|0
1629362800000|2021-08-19 08:46:40|4964.79|4964.79|4965.62|4965.62|4965.62|4965.62|4964.76|4964.76|0
1629362810000|2021-08-19 08:46:50|4965.91|4965.91|4965.44|4965.44|4965.91|4965.91|4965.44|4965.44|0
1629362820000|2021-08-19 08:47:00|4965.15|4965.15|4966.63|4966.63|4966.63|4966.63|4965.15|4965.15|0
1629362830000|2021-08-19 08:47:10|4967.11|4967.11|4966.1|4966.1|4967.11|4967.11|4966.1|4966.1|0
1629362840000|2021-08-19 08:47:20|4966.39|4966.39|4965.7|4965.7|4966.39|4966.39|4965.7|4965.7|0
1629362850000|2021-08-19 08:47:30|4964.22|4964.22|4963.01|4963.01|4964.22|4964.22|4963.01|4963.01|0
1629362860000|2021-08-19 08:47:40|4963.22|4963.22|4961.59|4961.59|4963.53|4963.53|4961.59|4961.59|0
1629362870000|2021-08-19 08:47:50|4961.31|4961.31|4962.03|4962.03|4962.03|4962.03|4961.31|4961.31|0
1629362880000|2021-08-19 08:48:00|4962.6|4962.6|4962.41|4962.41|4962.63|4962.63|4961.96|4961.96|0
1629362890000|2021-08-19 08:48:10|4962.17|4962.17|4960.76|4960.76|4962.65|4962.65|4960.76|4960.76|0
1629362900000|2021-08-19 08:48:20|4960.23|4960.23|4957.57|4957.57|4960.23|4960.23|4957.28|4957.28|0
1629362910000|2021-08-19 08:48:30|4958|4958|4958.58|4958.58|4958.58|4958.58|4958|4958|0
1629362920000|2021-08-19 08:48:40|4959.73|4959.73|4959.22|4959.22|4959.73|4959.73|4958.94|4958.94|0
1629362930000|2021-08-19 08:48:50|4959.17|4959.17|4959.17|4959.17|4959.17|4959.17|4959.17|4959.17|0
1629362940000|2021-08-19 08:49:00|4959.46|4959.46|4960.1|4960.1|4960.1|4960.1|4959.44|4959.44|0
1629362950000|2021-08-19 08:49:10|4960.67|4960.67|4961.39|4961.39|4961.39|4961.39|4960.67|4960.67|0
1629362960000|2021-08-19 08:49:20|4961.15|4961.15|4961.51|4961.51|4961.51|4961.51|4961.15|4961.15|0
1629362970000|2021-08-19 08:49:30|4961.22|4961.22|4961.22|4961.22|4961.22|4961.22|4961.22|4961.22|0
1629362980000|2021-08-19 08:49:40|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|0
1629362990000|2021-08-19 08:49:50|4960.24|4960.24|4958.68|4958.68|4960.48|4960.48|4958.68|4958.68|0
1629363000000|2021-08-19 08:50:00|4958.67|4958.67|4958.76|4958.76|4958.78|4958.78|4958.45|4958.45|0
1629363010000|2021-08-19 08:50:10|4958.47|4958.47|4956.43|4956.43|4958.47|4958.47|4956.43|4956.43|0
1629363020000|2021-08-19 08:50:20|4956|4956|4956.22|4956.22|4956.22|4956.22|4956|4956|0
1629363030000|2021-08-19 08:50:30|4956.43|4956.43|4956.43|4956.43|4956.91|4956.91|4955.19|4955.19|0
1629363050000|2021-08-19 08:50:50|4956.48|4956.48|4955.26|4955.26|4956.48|4956.48|4955.26|4955.26|0
1629363060000|2021-08-19 08:51:00|4955.55|4955.55|4956.63|4956.63|4956.63|4956.63|4955.55|4955.55|0
1629363070000|2021-08-19 08:51:10|4956.85|4956.85|4953.96|4953.96|4956.92|4956.92|4953.96|4953.96|0
1629363080000|2021-08-19 08:51:20|4954.25|4954.25|4953.81|4953.81|4954.25|4954.25|4953.81|4953.81|0
1629363090000|2021-08-19 08:51:30|4954.32|4954.32|4953.81|4953.81|4954.79|4954.79|4953.81|4953.81|0
1629363100000|2021-08-19 08:51:40|4953.23|4953.23|4952.52|4952.52|4953.23|4953.23|4952.52|4952.52|0
1629363110000|2021-08-19 08:51:50|4952.09|4952.09|4952.59|4952.59|4952.59|4952.59|4952.09|4952.09|0
1629363120000|2021-08-19 08:52:00|4952.3|4952.3|4950.72|4950.72|4952.3|4952.3|4950.43|4950.43|0
1629363130000|2021-08-19 08:52:10|4950.43|4950.43|4950.19|4950.19|4950.43|4950.43|4949.62|4949.62|0
1629363140000|2021-08-19 08:52:20|4949.98|4949.98|4948.1|4948.1|4949.98|4949.98|4948.1|4948.1|0
1629363150000|2021-08-19 08:52:30|4948.08|4948.08|4948.33|4948.33|4948.33|4948.33|4948.04|4948.04|0
1629363160000|2021-08-19 08:52:40|4948.62|4948.62|4944.37|4944.37|4948.62|4948.62|4944.08|4944.08|0
1629363170000|2021-08-19 08:52:50|4944.08|4944.08|4946|4946|4946|4946|4944.08|4944.08|0
1629363180000|2021-08-19 08:53:00|4945.71|4945.71|4946.94|4946.94|4946.94|4946.94|4945.54|4945.54|0
1629363190000|2021-08-19 08:53:10|4947.52|4947.52|4947.52|4947.52|4947.52|4947.52|4947.52|4947.52|0
1629363200000|2021-08-19 08:53:20|4947.23|4947.23|4946.36|4946.36|4947.8|4947.8|4945.83|4945.83|0
1629363210000|2021-08-19 08:53:30|4946.38|4946.38|4945.32|4945.32|4946.38|4946.38|4945.32|4945.32|0
1629363220000|2021-08-19 08:53:40|4945.11|4945.11|4944.96|4944.96|4945.11|4945.11|4944.24|4944.24|0
1629363230000|2021-08-19 08:53:50|4944.53|4944.53|4946.57|4946.57|4946.78|4946.78|4944.53|4944.53|0
1629363240000|2021-08-19 08:54:00|4946.8|4946.8|4948.22|4948.22|4948.79|4948.79|4946.8|4946.8|0
1629363260000|2021-08-19 08:54:20|4948.79|4948.79|4946.49|4946.49|4948.79|4948.79|4946.49|4946.49|0
1629363270000|2021-08-19 08:54:30|4946.53|4946.53|4946.83|4946.83|4946.83|4946.83|4946.53|4946.53|0
1629363280000|2021-08-19 08:54:40|4947.26|4947.26|4948.32|4948.32|4948.32|4948.32|4947.26|4947.26|0
1629363300000|2021-08-19 08:55:00|4948.03|4948.03|4947.75|4947.75|4948.03|4948.03|4947.74|4947.74|0
1629363320000|2021-08-19 08:55:20|4948.33|4948.33|4947.48|4947.48|4948.62|4948.62|4947.25|4947.25|0
1629363330000|2021-08-19 08:55:30|4947.77|4947.77|4947.77|4947.77|4947.77|4947.77|4947.77|4947.77|0
1629363340000|2021-08-19 08:55:40|4947.99|4947.99|4949.43|4949.43|4949.43|4949.43|4947.99|4947.99|0
1629363350000|2021-08-19 08:55:50|4949|4949|4949.51|4949.51|4949.51|4949.51|4948.64|4948.64|0
1629363360000|2021-08-19 08:56:00|4949.72|4949.72|4949.55|4949.55|4950.32|4950.32|4949.25|4949.25|0
1629363370000|2021-08-19 08:56:10|4949.31|4949.31|4949.31|4949.31|4949.31|4949.31|4949.31|4949.31|0
1629363380000|2021-08-19 08:56:20|4948.83|4948.83|4948.83|4948.83|4948.83|4948.83|4948.83|4948.83|0
1629363390000|2021-08-19 08:56:30|4948.55|4948.55|4949.07|4949.07|4949.07|4949.07|4948.21|4948.21|0
1629363400000|2021-08-19 08:56:40|4949.5|4949.5|4949.51|4949.51|4950.08|4950.08|4949.5|4949.5|0
1629363410000|2021-08-19 08:56:50|4949.22|4949.22|4952.85|4952.85|4952.85|4952.85|4949.22|4949.22|0
1629363420000|2021-08-19 08:57:00|4953.14|4953.14|4954.31|4954.31|4954.31|4954.31|4952.85|4952.85|0
1629363430000|2021-08-19 08:57:10|4954.89|4954.89|4954.62|4954.62|4954.91|4954.91|4954.02|4954.02|0
1629363440000|2021-08-19 08:57:20|4954.19|4954.19|4953.98|4953.98|4954.19|4954.19|4953.69|4953.69|0
1629363450000|2021-08-19 08:57:30|4954.41|4954.41|4955.15|4955.15|4955.75|4955.75|4954.41|4954.41|0
1629363460000|2021-08-19 08:57:40|4954.94|4954.94|4954.94|4954.94|4954.94|4954.94|4954.94|4954.94|0
1629363470000|2021-08-19 08:57:50|4954.72|4954.72|4955.15|4955.15|4955.15|4955.15|4954.51|4954.51|0
1629363480000|2021-08-19 08:58:00|4955.44|4955.44|4956.26|4956.26|4956.84|4956.84|4955.44|4955.44|0
1629363490000|2021-08-19 08:58:10|4956.47|4956.47|4958.26|4958.26|4958.26|4958.26|4956.47|4956.47|0
1629363500000|2021-08-19 08:58:20|4957.68|4957.68|4958.71|4958.71|4958.71|4958.71|4957.39|4957.39|0
1629363520000|2021-08-19 08:58:40|4958.92|4958.92|4957.6|4957.6|4958.92|4958.92|4957.6|4957.6|0
1629363530000|2021-08-19 08:58:50|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|0
1629363540000|2021-08-19 08:59:00|4957.86|4957.86|4957.57|4957.57|4958.15|4958.15|4957.57|4957.57|0
1629363550000|2021-08-19 08:59:10|4956.99|4956.99|4956.7|4956.7|4956.99|4956.99|4956.7|4956.7|0
1629363560000|2021-08-19 08:59:20|4956.49|4956.49|4953.83|4953.83|4956.49|4956.49|4953.83|4953.83|0
1629363570000|2021-08-19 08:59:30|4953.62|4953.62|4953.97|4953.97|4953.97|4953.97|4953.62|4953.62|0
1629363590000|2021-08-19 08:59:50|4954.92|4954.92|4956.21|4956.21|4956.21|4956.21|4954.92|4954.92|0
1629363600000|2021-08-19 09:00:00|4956.19|4956.19|4956.68|4956.68|4956.92|4956.92|4956.19|4956.19|0
1629363610000|2021-08-19 09:00:10|4956.1|4956.1|4956.09|4956.09|4956.1|4956.1|4956.09|4956.09|0
1629363620000|2021-08-19 09:00:20|4955.85|4955.85|4952.54|4952.54|4955.85|4955.85|4952.11|4952.11|0
1629363630000|2021-08-19 09:00:30|4951.82|4951.82|4950.55|4950.55|4951.82|4951.82|4950.53|4950.53|0
1629363640000|2021-08-19 09:00:40|4950.33|4950.33|4949.23|4949.23|4950.33|4950.33|4949.23|4949.23|0
1629363650000|2021-08-19 09:00:50|4949.52|4949.52|4950.75|4950.75|4950.89|4950.89|4949.52|4949.52|0
1629363660000|2021-08-19 09:01:00|4950.27|4950.27|4950.75|4950.75|4950.8|4950.8|4950.27|4950.27|0
1629363670000|2021-08-19 09:01:10|4950.27|4950.27|4950.27|4950.27|4950.27|4950.27|4950.27|4950.27|0
1629363680000|2021-08-19 09:01:20|4950.05|4950.05|4949.74|4949.74|4950.05|4950.05|4949.74|4949.74|0
1629363690000|2021-08-19 09:01:30|4949.73|4949.73|4948.91|4948.91|4949.73|4949.73|4948.7|4948.7|0
1629363700000|2021-08-19 09:01:40|4948.33|4948.33|4948.33|4948.33|4948.33|4948.33|4948.12|4948.12|0
1629363710000|2021-08-19 09:01:50|4947.9|4947.9|4946.85|4946.85|4947.9|4947.9|4946.85|4946.85|0
1629363720000|2021-08-19 09:02:00|4947.14|4947.14|4947.21|4947.21|4947.64|4947.64|4947.14|4947.14|0
1629363730000|2021-08-19 09:02:10|4947.23|4947.23|4946.35|4946.35|4947.23|4947.23|4946.35|4946.35|0
1629363740000|2021-08-19 09:02:20|4947.22|4947.22|4947.51|4947.51|4947.51|4947.51|4947.22|4947.22|0
1629363750000|2021-08-19 09:02:30|4947.47|4947.47|4947.47|4947.47|4947.47|4947.47|4947.47|4947.47|0
1629363760000|2021-08-19 09:02:40|4947.9|4947.9|4947.97|4947.97|4947.97|4947.97|4947.47|4947.47|0
1629363770000|2021-08-19 09:02:50|4947.98|4947.98|4949.46|4949.46|4949.53|4949.53|4947.98|4947.98|0
1629363780000|2021-08-19 09:03:00|4949.24|4949.24|4947.13|4947.13|4949.24|4949.24|4947.13|4947.13|0
1629363790000|2021-08-19 09:03:10|4947.34|4947.34|4948.5|4948.5|4948.5|4948.5|4947.34|4947.34|0
1629363800000|2021-08-19 09:03:20|4948.21|4948.21|4948.16|4948.16|4948.21|4948.21|4947.92|4947.92|0
1629363810000|2021-08-19 09:03:30|4948.45|4948.45|4949.72|4949.72|4949.72|4949.72|4948.45|4948.45|0
1629363820000|2021-08-19 09:03:40|4949.43|4949.43|4949.43|4949.43|4949.43|4949.43|4949.43|4949.43|0
1629363830000|2021-08-19 09:03:50|4949.72|4949.72|4950.05|4950.05|4950.07|4950.07|4949.72|4949.72|0
1629363840000|2021-08-19 09:04:00|4950.01|4950.01|4951.94|4951.94|4952.45|4952.45|4950.01|4950.01|0
1629363850000|2021-08-19 09:04:10|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|0
1629363860000|2021-08-19 09:04:20|4951.8|4951.8|4951.8|4951.8|4951.8|4951.8|4951.8|4951.8|0
1629363870000|2021-08-19 09:04:30|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|0
1629363880000|2021-08-19 09:04:40|4949.81|4949.81|4948.77|4948.77|4949.81|4949.81|4948.77|4948.77|0
1629363890000|2021-08-19 09:04:50|4948.05|4948.05|4947.14|4947.14|4948.1|4948.1|4947.11|4947.11|0
1629363900000|2021-08-19 09:05:00|4947.35|4947.35|4946.58|4946.58|4947.35|4947.35|4946.58|4946.58|0
1629363910000|2021-08-19 09:05:10|4946|4946|4945.74|4945.74|4946|4946|4945.7|4945.7|0
1629363920000|2021-08-19 09:05:20|4945.45|4945.45|4946.15|4946.15|4946.15|4946.15|4945.22|4945.22|0
1629363930000|2021-08-19 09:05:30|4945.28|4945.28|4945.26|4945.26|4945.86|4945.86|4945.04|4945.04|0
1629363940000|2021-08-19 09:05:40|4945.49|4945.49|4945.28|4945.28|4945.49|4945.49|4945.21|4945.21|0
1629363950000|2021-08-19 09:05:50|4945.57|4945.57|4946.04|4946.04|4946.29|4946.29|4945.57|4945.57|0
1629363960000|2021-08-19 09:06:00|4946.33|4946.33|4946.5|4946.5|4946.54|4946.54|4946.33|4946.33|0
1629363970000|2021-08-19 09:06:10|4946.21|4946.21|4946.24|4946.24|4946.45|4946.45|4946.21|4946.21|0
1629363980000|2021-08-19 09:06:20|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|0
1629363990000|2021-08-19 09:06:30|4946.24|4946.24|4946.45|4946.45|4946.74|4946.74|4946.24|4946.24|0
1629364000000|2021-08-19 09:06:40|4946.74|4946.74|4946.74|4946.74|4946.74|4946.74|4946.74|4946.74|0
1629364010000|2021-08-19 09:06:50|4946.45|4946.45|4945.08|4945.08|4946.45|4946.45|4945.08|4945.08|0
1629364020000|2021-08-19 09:07:00|4944.29|4944.29|4943.24|4943.24|4944.6|4944.6|4943.24|4943.24|0
1629364030000|2021-08-19 09:07:10|4943.21|4943.21|4943.16|4943.16|4943.21|4943.21|4942.65|4942.65|0
1629364040000|2021-08-19 09:07:20|4942.44|4942.44|4941.49|4941.49|4942.44|4942.44|4941.49|4941.49|0
1629364050000|2021-08-19 09:07:30|4941.78|4941.78|4941.49|4941.49|4941.78|4941.78|4941.49|4941.49|0
1629364060000|2021-08-19 09:07:40|4941.21|4941.21|4941.71|4941.71|4942|4942|4941.21|4941.21|0
1629364070000|2021-08-19 09:07:50|4942|4942|4942|4942|4942|4942|4942|4942|0
1629364080000|2021-08-19 09:08:00|4942.24|4942.24|4940.11|4940.11|4942.24|4942.24|4940.09|4940.09|0
1629364090000|2021-08-19 09:08:10|4940.69|4940.69|4939.38|4939.38|4940.69|4940.69|4939.09|4939.09|0
1629364100000|2021-08-19 09:08:20|4939.09|4939.09|4938.09|4938.09|4939.81|4939.81|4938.09|4938.09|0
1629364110000|2021-08-19 09:08:30|4938.08|4938.08|4937.25|4937.25|4938.3|4938.3|4937.25|4937.25|0
1629364120000|2021-08-19 09:08:40|4937.23|4937.23|4936.97|4936.97|4937.23|4937.23|4936.47|4936.47|0
1629364130000|2021-08-19 09:08:50|4936.68|4936.68|4936.73|4936.73|4937.26|4937.26|4936.68|4936.68|0
1629364140000|2021-08-19 09:09:00|4937.53|4937.53|4937.96|4937.96|4938|4938|4937.53|4937.53|0
1629364150000|2021-08-19 09:09:10|4938.2|4938.2|4936.5|4936.5|4938.2|4938.2|4936.5|4936.5|0
1629364160000|2021-08-19 09:09:20|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|0
1629364170000|2021-08-19 09:09:30|4936.2|4936.2|4935.41|4935.41|4936.2|4936.2|4935.2|4935.2|0
1629364180000|2021-08-19 09:09:40|4935.2|4935.2|4935.52|4935.52|4935.7|4935.7|4934.98|4934.98|0
1629364190000|2021-08-19 09:09:50|4935.81|4935.81|4935.98|4935.98|4935.98|4935.98|4935.52|4935.52|0
1629364200000|2021-08-19 09:10:00|4936.27|4936.27|4935.98|4935.98|4936.27|4936.27|4935.98|4935.98|0
1629364210000|2021-08-19 09:10:10|4935.52|4935.52|4932.86|4932.86|4935.52|4935.52|4932.86|4932.86|0
1629364220000|2021-08-19 09:10:20|4933.3|4933.3|4936.74|4936.74|4936.74|4936.74|4933.06|4933.06|0
1629364230000|2021-08-19 09:10:30|4936.5|4936.5|4935.78|4935.78|4936.79|4936.79|4935.78|4935.78|0
1629364240000|2021-08-19 09:10:40|4936.36|4936.36|4937.22|4937.22|4937.22|4937.22|4936.36|4936.36|0
1629364250000|2021-08-19 09:10:50|4938.11|4938.11|4939.04|4939.04|4939.91|4939.91|4938.11|4938.11|0
1629364260000|2021-08-19 09:11:00|4939.31|4939.31|4940.17|4940.17|4940.17|4940.17|4939.31|4939.31|0
1629364270000|2021-08-19 09:11:10|4939.59|4939.59|4939.09|4939.09|4939.59|4939.59|4939.09|4939.09|0
1629364280000|2021-08-19 09:11:20|4939.31|4939.31|4939.02|4939.02|4939.31|4939.31|4939.02|4939.02|0
1629364290000|2021-08-19 09:11:30|4938.59|4938.59|4938.59|4938.59|4938.59|4938.59|4938.59|4938.59|0
1629364300000|2021-08-19 09:11:40|4939.23|4939.23|4939.52|4939.52|4939.52|4939.52|4939.23|4939.23|0
1629364310000|2021-08-19 09:11:50|4939.31|4939.31|4940.4|4940.4|4940.4|4940.4|4939.29|4939.29|0
1629364320000|2021-08-19 09:12:00|4940.69|4940.69|4941.16|4941.16|4941.21|4941.21|4940.69|4940.69|0
1629364330000|2021-08-19 09:12:10|4940.92|4940.92|4941.79|4941.79|4941.79|4941.79|4940.92|4940.92|0
1629364340000|2021-08-19 09:12:20|4941.21|4941.21|4942.39|4942.39|4942.39|4942.39|4941.21|4941.21|0
1629364350000|2021-08-19 09:12:30|4943.29|4943.29|4943.66|4943.66|4944.43|4944.43|4943.29|4943.29|0
1629364360000|2021-08-19 09:12:40|4943.95|4943.95|4943.51|4943.51|4944.4|4944.4|4943.51|4943.51|0
1629364370000|2021-08-19 09:12:50|4943.53|4943.53|4943.51|4943.51|4943.53|4943.53|4943.51|4943.51|0
1629364380000|2021-08-19 09:13:00|4943.29|4943.29|4942.21|4942.21|4943.29|4943.29|4941.92|4941.92|0
1629364390000|2021-08-19 09:13:10|4942.42|4942.42|4942.71|4942.71|4942.71|4942.71|4942.42|4942.42|0
1629364400000|2021-08-19 09:13:20|4942.47|4942.47|4942.26|4942.26|4942.47|4942.47|4942.26|4942.26|0
1629364410000|2021-08-19 09:13:30|4941.97|4941.97|4940.46|4940.46|4941.97|4941.97|4940.46|4940.46|0
1629364420000|2021-08-19 09:13:40|4940.52|4940.52|4940.52|4940.52|4940.52|4940.52|4940.52|4940.52|0
1629364440000|2021-08-19 09:14:00|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|0
1629364450000|2021-08-19 09:14:10|4941.45|4941.45|4942.65|4942.65|4942.65|4942.65|4941.45|4941.45|0
1629364460000|2021-08-19 09:14:20|4942.36|4942.36|4942.57|4942.57|4942.57|4942.57|4941.78|4941.78|0
1629364470000|2021-08-19 09:14:30|4943.15|4943.15|4943.89|4943.89|4943.89|4943.89|4943.15|4943.15|0
1629364480000|2021-08-19 09:14:40|4944.18|4944.18|4944.18|4944.18|4944.18|4944.18|4944.18|4944.18|0
1629364490000|2021-08-19 09:14:50|4943.97|4943.97|4942.11|4942.11|4943.97|4943.97|4942.11|4942.11|0
1629364500000|2021-08-19 09:15:00|4941.82|4941.82|4941.86|4941.86|4941.86|4941.86|4941.07|4941.07|0
1629364510000|2021-08-19 09:15:10|4941.14|4941.14|4940.24|4940.24|4941.14|4941.14|4940.22|4940.22|0
1629364520000|2021-08-19 09:15:20|4940.16|4940.16|4939.73|4939.73|4940.74|4940.74|4939.73|4939.73|0
1629364530000|2021-08-19 09:15:30|4939.95|4939.95|4939.66|4939.66|4939.95|4939.95|4939.66|4939.66|0
1629364540000|2021-08-19 09:15:40|4939.44|4939.44|4939.44|4939.44|4939.44|4939.44|4939.44|4939.44|0
1629364550000|2021-08-19 09:15:50|4939.4|4939.4|4939.4|4939.4|4939.4|4939.4|4939.4|4939.4|0
1629364560000|2021-08-19 09:16:00|4939.11|4939.11|4937.36|4937.36|4939.11|4939.11|4937.34|4937.34|0
1629364570000|2021-08-19 09:16:10|4937.89|4937.89|4937.23|4937.23|4937.9|4937.9|4937.23|4937.23|0
1629364580000|2021-08-19 09:16:20|4936.94|4936.94|4937.43|4937.43|4937.43|4937.43|4936.16|4936.16|0
1629364590000|2021-08-19 09:16:30|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|0
1629364600000|2021-08-19 09:16:40|4937|4937|4936.76|4936.76|4937|4937|4936.76|4936.76|0
1629364610000|2021-08-19 09:16:50|4936.68|4936.68|4936.68|4936.68|4936.68|4936.68|4936.68|4936.68|0
1629364620000|2021-08-19 09:17:00|4936.65|4936.65|4935.45|4935.45|4936.65|4936.65|4935.1|4935.1|0
1629364630000|2021-08-19 09:17:10|4935.16|4935.16|4933.96|4933.96|4935.16|4935.16|4933.96|4933.96|0
1629364640000|2021-08-19 09:17:20|4934.49|4934.49|4933.98|4933.98|4934.49|4934.49|4933.98|4933.98|0
1629364650000|2021-08-19 09:17:30|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|4933.74|0
1629364670000|2021-08-19 09:17:50|4933.83|4933.83|4933.83|4933.83|4933.83|4933.83|4933.83|4933.83|0
1629364680000|2021-08-19 09:18:00|4934.28|4934.28|4934.35|4934.35|4934.71|4934.71|4934.06|4934.06|0
1629364690000|2021-08-19 09:18:10|4934.64|4934.64|4934.36|4934.36|4934.65|4934.65|4934.36|4934.36|0
1629364700000|2021-08-19 09:18:20|4934.65|4934.65|4936.16|4936.16|4936.38|4936.38|4934.65|4934.65|0
1629364710000|2021-08-19 09:18:30|4936.45|4936.45|4938.15|4938.15|4938.15|4938.15|4936.16|4936.16|0
1629364720000|2021-08-19 09:18:40|4938.44|4938.44|4938.87|4938.87|4939.16|4939.16|4938.44|4938.44|0
1629364730000|2021-08-19 09:18:50|4939.16|4939.16|4939.45|4939.45|4939.45|4939.45|4939.16|4939.16|0
1629364740000|2021-08-19 09:19:00|4939.43|4939.43|4941.05|4941.05|4941.05|4941.05|4939.14|4939.14|0
1629364750000|2021-08-19 09:19:10|4940.4|4940.4|4939.74|4939.74|4940.62|4940.62|4939.74|4939.74|0
1629364760000|2021-08-19 09:19:20|4940.38|4940.38|4941.66|4941.66|4942.31|4942.31|4940.38|4940.38|0
1629364770000|2021-08-19 09:19:30|4941.09|4941.09|4941.13|4941.13|4941.37|4941.37|4941.08|4941.08|0
1629364780000|2021-08-19 09:19:40|4941.56|4941.56|4941.95|4941.95|4943.05|4943.05|4941.56|4941.56|0
1629364790000|2021-08-19 09:19:50|4942.24|4942.24|4943.19|4943.19|4943.19|4943.19|4942.24|4942.24|0
1629364800000|2021-08-19 09:20:00|4943.48|4943.48|4943.63|4943.63|4944.16|4944.16|4943.48|4943.48|0
1629364810000|2021-08-19 09:20:10|4943.41|4943.41|4941.91|4941.91|4943.41|4943.41|4941.88|4941.88|0
1629364820000|2021-08-19 09:20:20|4941.7|4941.7|4942.22|4942.22|4942.69|4942.69|4941.47|4941.47|0
1629364830000|2021-08-19 09:20:30|4942.43|4942.43|4943.3|4943.3|4943.3|4943.3|4942.43|4942.43|0
1629364840000|2021-08-19 09:20:40|4943.08|4943.08|4943.13|4943.13|4943.13|4943.13|4943.08|4943.08|0
1629364850000|2021-08-19 09:20:50|4942.84|4942.84|4941.58|4941.58|4942.84|4942.84|4941.58|4941.58|0
1629364860000|2021-08-19 09:21:00|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|0
1629364870000|2021-08-19 09:21:10|4942.3|4942.3|4942.3|4942.3|4942.3|4942.3|4942.3|4942.3|0
1629364880000|2021-08-19 09:21:20|4942.01|4942.01|4941.72|4941.72|4942.01|4942.01|4941.72|4941.72|0
1629364900000|2021-08-19 09:21:40|4942.22|4942.22|4942.73|4942.73|4942.73|4942.73|4942.22|4942.22|0
1629364910000|2021-08-19 09:21:50|4942.3|4942.3|4942.99|4942.99|4942.99|4942.99|4942.3|4942.3|0
1629364920000|2021-08-19 09:22:00|4943.28|4943.28|4943.92|4943.92|4943.92|4943.92|4943.28|4943.28|0
1629364930000|2021-08-19 09:22:10|4943.71|4943.71|4944.36|4944.36|4944.36|4944.36|4943.49|4943.49|0
1629364940000|2021-08-19 09:22:20|4944.6|4944.6|4944.17|4944.17|4944.6|4944.6|4944.17|4944.17|0
1629364950000|2021-08-19 09:22:30|4943.88|4943.88|4944.17|4944.17|4944.17|4944.17|4943.88|4943.88|0
1629364960000|2021-08-19 09:22:40|4944.41|4944.41|4944.42|4944.42|4944.42|4944.42|4944.41|4944.41|0
1629364970000|2021-08-19 09:22:50|4944.71|4944.71|4945.29|4945.29|4945.29|4945.29|4944.71|4944.71|0
1629364980000|2021-08-19 09:23:00|4945.33|4945.33|4944.46|4944.46|4945.33|4945.33|4944.46|4944.46|0
1629364990000|2021-08-19 09:23:10|4944.68|4944.68|4944.2|4944.2|4944.68|4944.68|4944.2|4944.2|0
1629365000000|2021-08-19 09:23:20|4944.49|4944.49|4944.49|4944.49|4944.49|4944.49|4944.49|4944.49|0
1629365020000|2021-08-19 09:23:40|4944.2|4944.2|4944.92|4944.92|4944.92|4944.92|4944.2|4944.2|0
1629365030000|2021-08-19 09:23:50|4944.91|4944.91|4944.91|4944.91|4944.91|4944.91|4944.91|4944.91|0
1629365040000|2021-08-19 09:24:00|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|0
1629365050000|2021-08-19 09:24:10|4943.38|4943.38|4943.38|4943.38|4943.38|4943.38|4943.38|4943.38|0
1629365060000|2021-08-19 09:24:20|4942.95|4942.95|4942.66|4942.66|4942.95|4942.95|4942.66|4942.66|0
1629365070000|2021-08-19 09:24:30|4942.95|4942.95|4944.44|4944.44|4944.65|4944.65|4942.95|4942.95|0
1629365080000|2021-08-19 09:24:40|4944.67|4944.67|4945.18|4945.18|4945.18|4945.18|4944.67|4944.67|0
1629365090000|2021-08-19 09:24:50|4945.2|4945.2|4945.2|4945.2|4945.2|4945.2|4944.91|4944.91|0
1629365100000|2021-08-19 09:25:00|4946.07|4946.07|4945.92|4945.92|4946.21|4946.21|4945.2|4945.2|0
1629365110000|2021-08-19 09:25:10|4946.68|4946.68|4946.39|4946.39|4946.68|4946.68|4946.39|4946.39|0
1629365130000|2021-08-19 09:25:30|4946.61|4946.61|4946.9|4946.9|4946.9|4946.9|4946.61|4946.61|0
1629365140000|2021-08-19 09:25:40|4946.68|4946.68|4946.68|4946.68|4946.97|4946.97|4946.68|4946.68|0
1629365150000|2021-08-19 09:25:50|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|0
1629365160000|2021-08-19 09:26:00|4947.55|4947.55|4947.72|4947.72|4948.22|4948.22|4947.55|4947.55|0
1629365170000|2021-08-19 09:26:10|4947.43|4947.43|4947.43|4947.43|4947.43|4947.43|4947.43|4947.43|0
1629365180000|2021-08-19 09:26:20|4947.21|4947.21|4947.21|4947.21|4947.21|4947.21|4947.21|4947.21|0
1629365190000|2021-08-19 09:26:30|4947.79|4947.79|4948.08|4948.08|4948.08|4948.08|4947.79|4947.79|0
1629365210000|2021-08-19 09:26:50|4947.5|4947.5|4946.43|4946.43|4947.5|4947.5|4946.43|4946.43|0
1629365220000|2021-08-19 09:27:00|4946.72|4946.72|4946.38|4946.38|4946.95|4946.95|4946.09|4946.09|0
1629365230000|2021-08-19 09:27:10|4946.14|4946.14|4945.54|4945.54|4946.14|4946.14|4945.54|4945.54|0
1629365240000|2021-08-19 09:27:20|4944.89|4944.89|4943.55|4943.55|4944.89|4944.89|4943.55|4943.55|0
1629365250000|2021-08-19 09:27:30|4943.84|4943.84|4943.36|4943.36|4943.84|4943.84|4943.36|4943.36|0
1629365260000|2021-08-19 09:27:40|4943.07|4943.07|4944.52|4944.52|4945.39|4945.39|4943.06|4943.06|0
1629365270000|2021-08-19 09:27:50|4944.81|4944.81|4945.29|4945.29|4945.77|4945.77|4944.81|4944.81|0
1629365280000|2021-08-19 09:28:00|4945|4945|4945|4945|4945|4945|4944.71|4944.71|0
1629365300000|2021-08-19 09:28:20|4945.48|4945.48|4946.52|4946.52|4946.74|4946.74|4945.48|4945.48|0
1629365310000|2021-08-19 09:28:30|4947.24|4947.24|4948.24|4948.24|4948.24|4948.24|4947.24|4947.24|0
1629365320000|2021-08-19 09:28:40|4948.89|4948.89|4949.28|4949.28|4949.28|4949.28|4948.89|4948.89|0
1629365330000|2021-08-19 09:28:50|4949.49|4949.49|4949.49|4949.49|4949.49|4949.49|4949.49|4949.49|0
1629365340000|2021-08-19 09:29:00|4949.2|4949.2|4948.63|4948.63|4949.21|4949.21|4948.34|4948.34|0
1629365350000|2021-08-19 09:29:10|4949.21|4949.21|4947.72|4947.72|4949.5|4949.5|4947.72|4947.72|0
1629365360000|2021-08-19 09:29:20|4947.51|4947.51|4947.17|4947.17|4947.51|4947.51|4947.17|4947.17|0
1629365370000|2021-08-19 09:29:30|4946.96|4946.96|4946.45|4946.45|4946.96|4946.96|4946.45|4946.45|0
1629365380000|2021-08-19 09:29:40|4946.74|4946.74|4946.98|4946.98|4946.98|4946.98|4946.74|4946.74|0
1629365390000|2021-08-19 09:29:50|4946.74|4946.74|4946.74|4946.74|4946.74|4946.74|4946.45|4946.45|0
1629365400000|2021-08-19 09:30:00|4946.45|4946.45|4944.66|4944.66|4946.45|4946.45|4944.66|4944.66|0
1629365420000|2021-08-19 09:30:20|4944.37|4944.37|4943.53|4943.53|4944.37|4944.37|4943.24|4943.24|0
1629365430000|2021-08-19 09:30:30|4943.82|4943.82|4944.88|4944.88|4944.88|4944.88|4943.53|4943.53|0
1629365440000|2021-08-19 09:30:40|4944.64|4944.64|4943.89|4943.89|4944.64|4944.64|4943.89|4943.89|0
1629365450000|2021-08-19 09:30:50|4944.18|4944.18|4943.54|4943.54|4944.18|4944.18|4943.46|4943.46|0
1629365460000|2021-08-19 09:31:00|4943.25|4943.25|4943.83|4943.83|4943.83|4943.83|4943.25|4943.25|0
1629365470000|2021-08-19 09:31:10|4943.61|4943.61|4943.61|4943.61|4943.61|4943.61|4943.61|4943.61|0
1629365480000|2021-08-19 09:31:20|4943.37|4943.37|4944.21|4944.21|4944.24|4944.24|4943.37|4943.37|0
1629365490000|2021-08-19 09:31:30|4943.92|4943.92|4943.63|4943.63|4944.5|4944.5|4943.63|4943.63|0
1629365500000|2021-08-19 09:31:40|4943.92|4943.92|4945.33|4945.33|4945.33|4945.33|4943.92|4943.92|0
1629365510000|2021-08-19 09:31:50|4945.62|4945.62|4945.83|4945.83|4945.83|4945.83|4945.62|4945.62|0
1629365520000|2021-08-19 09:32:00|4946.05|4946.05|4945.98|4945.98|4946.27|4946.27|4945.98|4945.98|0
1629365530000|2021-08-19 09:32:10|4945.55|4945.55|4947.27|4947.27|4947.27|4947.27|4945.55|4945.55|0
1629365540000|2021-08-19 09:32:20|4946.98|4946.98|4944.7|4944.7|4946.98|4946.98|4944.7|4944.7|0
1629365550000|2021-08-19 09:32:30|4944.69|4944.69|4944.98|4944.98|4944.98|4944.98|4944.69|4944.69|0
1629365570000|2021-08-19 09:32:50|4945.62|4945.62|4945.62|4945.62|4945.62|4945.62|4945.62|4945.62|0
1629365580000|2021-08-19 09:33:00|4945.91|4945.91|4945.91|4945.91|4945.91|4945.91|4945.91|4945.91|0
1629365600000|2021-08-19 09:33:20|4945.33|4945.33|4945.04|4945.04|4945.33|4945.33|4945.04|4945.04|0
1629365610000|2021-08-19 09:33:30|4945.62|4945.62|4945.38|4945.38|4945.62|4945.62|4945.08|4945.08|0
1629365620000|2021-08-19 09:33:40|4945.67|4945.67|4948.79|4948.79|4948.79|4948.79|4945.67|4945.67|0
1629365630000|2021-08-19 09:33:50|4948.81|4948.81|4949.69|4949.69|4949.69|4949.69|4948.81|4948.81|0
1629365640000|2021-08-19 09:34:00|4951.84|4951.84|4952.41|4952.41|4952.91|4952.91|4951.84|4951.84|0
1629365650000|2021-08-19 09:34:10|4952.12|4952.12|4950.25|4950.25|4952.12|4952.12|4949.68|4949.68|0
1629365660000|2021-08-19 09:34:20|4949.97|4949.97|4950.25|4950.25|4950.25|4950.25|4949.97|4949.97|0
1629365670000|2021-08-19 09:34:30|4948.8|4948.8|4950.14|4950.14|4950.14|4950.14|4948.8|4948.8|0
1629365680000|2021-08-19 09:34:40|4949.86|4949.86|4950.29|4950.29|4950.29|4950.29|4949.86|4949.86|0
1629365690000|2021-08-19 09:34:50|4950.58|4950.58|4954.18|4954.18|4954.18|4954.18|4950.58|4950.58|0
1629365700000|2021-08-19 09:35:00|4953.89|4953.89|4953.39|4953.39|4954.11|4954.11|4953.39|4953.39|0
1629365710000|2021-08-19 09:35:10|4953.6|4953.6|4953.29|4953.29|4953.87|4953.87|4953.29|4953.29|0
1629365720000|2021-08-19 09:35:20|4953|4953|4952.28|4952.28|4953|4953|4951.99|4951.99|0
1629365730000|2021-08-19 09:35:30|4952.49|4952.49|4954.5|4954.5|4954.5|4954.5|4952.49|4952.49|0
1629365740000|2021-08-19 09:35:40|4954.79|4954.79|4955.44|4955.44|4955.44|4955.44|4954.79|4954.79|0
1629365750000|2021-08-19 09:35:50|4957.16|4957.16|4960.59|4960.59|4960.59|4960.59|4957.16|4957.16|0
1629365760000|2021-08-19 09:36:00|4960.52|4960.52|4959.8|4959.8|4960.67|4960.67|4959.8|4959.8|0
1629365770000|2021-08-19 09:36:10|4961.93|4961.93|4962.59|4962.59|4962.59|4962.59|4961.93|4961.93|0
1629365780000|2021-08-19 09:36:20|4962.01|4962.01|4961.5|4961.5|4962.01|4962.01|4961.5|4961.5|0
1629365790000|2021-08-19 09:36:30|4961.79|4961.79|4960.93|4960.93|4961.79|4961.79|4960.64|4960.64|0
1629365800000|2021-08-19 09:36:40|4961.21|4961.21|4960.78|4960.78|4961.21|4961.21|4960.78|4960.78|0
1629365810000|2021-08-19 09:36:50|4959.85|4959.85|4959.22|4959.22|4959.85|4959.85|4959.22|4959.22|0
1629365820000|2021-08-19 09:37:00|4958.93|4958.93|4959.51|4959.51|4959.51|4959.51|4958.93|4958.93|0
1629365830000|2021-08-19 09:37:10|4959.22|4959.22|4959.22|4959.22|4959.22|4959.22|4959.22|4959.22|0
1629365840000|2021-08-19 09:37:20|4959.51|4959.51|4960.25|4960.25|4960.25|4960.25|4959.51|4959.51|0
1629365850000|2021-08-19 09:37:30|4960.27|4960.27|4960.79|4960.79|4960.79|4960.79|4960.26|4960.26|0
1629365860000|2021-08-19 09:37:40|4960.5|4960.5|4960.5|4960.5|4960.5|4960.5|4960.5|4960.5|0
1629365870000|2021-08-19 09:37:50|4961.41|4961.41|4962.23|4962.23|4962.23|4962.23|4961.41|4961.41|0
1629365880000|2021-08-19 09:38:00|4962.51|4962.51|4963.23|4963.23|4963.23|4963.23|4962.23|4962.23|0
1629365890000|2021-08-19 09:38:10|4963.47|4963.47|4961.61|4961.61|4963.47|4963.47|4961.61|4961.61|0
1629365900000|2021-08-19 09:38:20|4961.37|4961.37|4962.14|4962.14|4962.14|4962.14|4961.37|4961.37|0
1629365910000|2021-08-19 09:38:30|4961.9|4961.9|4961.03|4961.03|4961.9|4961.9|4961.03|4961.03|0
1629365920000|2021-08-19 09:38:40|4960.79|4960.79|4959.91|4959.91|4960.79|4960.79|4959.91|4959.91|0
1629365930000|2021-08-19 09:38:50|4959.62|4959.62|4960.12|4960.12|4960.12|4960.12|4959.4|4959.4|0
1629365940000|2021-08-19 09:39:00|4959.91|4959.91|4959.38|4959.38|4959.91|4959.91|4959.09|4959.09|0
1629365950000|2021-08-19 09:39:10|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|0
1629365960000|2021-08-19 09:39:20|4959.55|4959.55|4959.55|4959.55|4959.55|4959.55|4959.55|4959.55|0
1629365970000|2021-08-19 09:39:30|4959.98|4959.98|4961.54|4961.54|4961.54|4961.54|4959.98|4959.98|0
1629365980000|2021-08-19 09:39:40|4961.83|4961.83|4963.24|4963.24|4963.24|4963.24|4961.83|4961.83|0
1629365990000|2021-08-19 09:39:50|4962.66|4962.66|4962.21|4962.21|4962.66|4962.66|4961.92|4961.92|0
1629366000000|2021-08-19 09:40:00|4961.92|4961.92|4962.13|4962.13|4962.13|4962.13|4961.92|4961.92|0
1629366010000|2021-08-19 09:40:10|4961.55|4961.55|4961.55|4961.55|4961.55|4961.55|4961.55|4961.55|0
1629366020000|2021-08-19 09:40:20|4960.89|4960.89|4960.67|4960.67|4960.89|4960.89|4960.45|4960.45|0
1629366030000|2021-08-19 09:40:30|4960.96|4960.96|4961.93|4961.93|4961.93|4961.93|4960.96|4960.96|0
1629366040000|2021-08-19 09:40:40|4962.89|4962.89|4963.18|4963.18|4963.18|4963.18|4962.89|4962.89|0
1629366050000|2021-08-19 09:40:50|4962.89|4962.89|4962.41|4962.41|4962.89|4962.89|4961.47|4961.47|0
1629366060000|2021-08-19 09:41:00|4962.43|4962.43|4962.14|4962.14|4962.43|4962.43|4962.14|4962.14|0
1629366070000|2021-08-19 09:41:10|4962.43|4962.43|4962.14|4962.14|4962.43|4962.43|4961.85|4961.85|0
1629366080000|2021-08-19 09:41:20|4961.71|4961.71|4961.24|4961.24|4961.71|4961.71|4961.24|4961.24|0
1629366090000|2021-08-19 09:41:30|4960.95|4960.95|4960.95|4960.95|4961.24|4961.24|4960.95|4960.95|0
1629366100000|2021-08-19 09:41:40|4960.91|4960.91|4960.89|4960.89|4960.93|4960.93|4960.89|4960.89|0
1629366110000|2021-08-19 09:41:50|4961.61|4961.61|4961.9|4961.9|4961.9|4961.9|4961.61|4961.61|0
1629366120000|2021-08-19 09:42:00|4962.11|4962.11|4962.63|4962.63|4962.63|4962.63|4962.11|4962.11|0
1629366130000|2021-08-19 09:42:10|4962.41|4962.41|4961.91|4961.91|4962.41|4962.41|4961.91|4961.91|0
1629366140000|2021-08-19 09:42:20|4961.93|4961.93|4961.96|4961.96|4961.96|4961.96|4961.93|4961.93|0
1629366150000|2021-08-19 09:42:30|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|0
1629366160000|2021-08-19 09:42:40|4963.73|4963.73|4964.02|4964.02|4964.02|4964.02|4963.73|4963.73|0
1629366170000|2021-08-19 09:42:50|4963.44|4963.44|4963.21|4963.21|4963.45|4963.45|4963.21|4963.21|0
1629366180000|2021-08-19 09:43:00|4962.78|4962.78|4962.67|4962.67|4962.78|4962.78|4962.45|4962.45|0
1629366190000|2021-08-19 09:43:10|4963.14|4963.14|4964.23|4964.23|4964.23|4964.23|4963.14|4963.14|0
1629366200000|2021-08-19 09:43:20|4964.52|4964.52|4965.86|4965.86|4965.86|4965.86|4964.52|4964.52|0
1629366210000|2021-08-19 09:43:30|4966.51|4966.51|4966.51|4966.51|4966.94|4966.94|4966.51|4966.51|0
1629366230000|2021-08-19 09:43:50|4966.54|4966.54|4966.26|4966.26|4966.54|4966.54|4966.26|4966.26|0
1629366240000|2021-08-19 09:44:00|4966.04|4966.04|4965.15|4965.15|4966.11|4966.11|4964.93|4964.93|0
1629366250000|2021-08-19 09:44:10|4964.86|4964.86|4963.76|4963.76|4964.86|4964.86|4962.68|4962.68|0
1629366260000|2021-08-19 09:44:20|4963.29|4963.29|4963.76|4963.76|4963.76|4963.76|4963.29|4963.29|0
1629366270000|2021-08-19 09:44:30|4963.29|4963.29|4964.58|4964.58|4964.6|4964.6|4962.76|4962.76|0
1629366290000|2021-08-19 09:44:50|4965.46|4965.46|4966.96|4966.96|4966.96|4966.96|4965.46|4965.46|0
1629366300000|2021-08-19 09:45:00|4967.25|4967.25|4964.76|4964.76|4967.25|4967.25|4964.76|4964.76|0
1629366310000|2021-08-19 09:45:10|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|0
1629366330000|2021-08-19 09:45:30|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|0
1629366340000|2021-08-19 09:45:40|4964.86|4964.86|4965.15|4965.15|4965.15|4965.15|4964.86|4964.86|0
1629366350000|2021-08-19 09:45:50|4965.44|4965.44|4967.12|4967.12|4967.12|4967.12|4965.44|4965.44|0
1629366360000|2021-08-19 09:46:00|4966.35|4966.35|4966.06|4966.06|4966.35|4966.35|4966.06|4966.06|0
1629366370000|2021-08-19 09:46:10|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|0
1629366380000|2021-08-19 09:46:20|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|0
1629366390000|2021-08-19 09:46:30|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|0
1629366400000|2021-08-19 09:46:40|4965.63|4965.63|4966.21|4966.21|4966.21|4966.21|4965.63|4965.63|0
1629366410000|2021-08-19 09:46:50|4966.25|4966.25|4967.19|4967.19|4967.19|4967.19|4966.25|4966.25|0
1629366430000|2021-08-19 09:47:10|4966.9|4966.9|4965.65|4965.65|4966.9|4966.9|4965.65|4965.65|0
1629366440000|2021-08-19 09:47:20|4964.79|4964.79|4964.36|4964.36|4964.79|4964.79|4964.36|4964.36|0
1629366450000|2021-08-19 09:47:30|4964.35|4964.35|4965.16|4965.16|4965.16|4965.16|4964.35|4964.35|0
1629366460000|2021-08-19 09:47:40|4965.45|4965.45|4964.87|4964.87|4965.45|4965.45|4964.87|4964.87|0
1629366480000|2021-08-19 09:48:00|4964.4|4964.4|4964.4|4964.4|4964.4|4964.4|4964.4|4964.4|0
1629366490000|2021-08-19 09:48:10|4964.69|4964.69|4967.73|4967.73|4967.73|4967.73|4964.4|4964.4|0
1629366500000|2021-08-19 09:48:20|4967.15|4967.15|4967.73|4967.73|4967.73|4967.73|4967.15|4967.15|0
1629366510000|2021-08-19 09:48:30|4966.97|4966.97|4966.44|4966.44|4966.97|4966.97|4966.44|4966.44|0
1629366520000|2021-08-19 09:48:40|4966.73|4966.73|4965.55|4965.55|4966.73|4966.73|4965.55|4965.55|0
1629366530000|2021-08-19 09:48:50|4965.08|4965.08|4963.79|4963.79|4965.08|4965.08|4963.56|4963.56|0
1629366540000|2021-08-19 09:49:00|4963.5|4963.5|4963.29|4963.29|4963.5|4963.5|4963.07|4963.07|0
1629366550000|2021-08-19 09:49:10|4963.58|4963.58|4963.99|4963.99|4964.46|4964.46|4963.58|4963.58|0
1629366560000|2021-08-19 09:49:20|4963.34|4963.34|4963.01|4963.01|4963.34|4963.34|4963.01|4963.01|0
1629366570000|2021-08-19 09:49:30|4963.25|4963.25|4963.47|4963.47|4963.47|4963.47|4963.23|4963.23|0
1629366580000|2021-08-19 09:49:40|4963.48|4963.48|4963.79|4963.79|4963.79|4963.79|4963.48|4963.48|0
1629366590000|2021-08-19 09:49:50|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|0
1629366600000|2021-08-19 09:50:00|4964.46|4964.46|4966.34|4966.34|4966.34|4966.34|4964.46|4964.46|0
1629366610000|2021-08-19 09:50:10|4967.06|4967.06|4966.77|4966.77|4967.06|4967.06|4966.77|4966.77|0
1629366620000|2021-08-19 09:50:20|4967.06|4967.06|4967.11|4967.11|4967.56|4967.56|4966.82|4966.82|0
1629366630000|2021-08-19 09:50:30|4966.89|4966.89|4965.28|4965.28|4966.89|4966.89|4965.28|4965.28|0
1629366640000|2021-08-19 09:50:40|4965.86|4965.86|4966.44|4966.44|4966.44|4966.44|4965.86|4965.86|0
1629366650000|2021-08-19 09:50:50|4966.15|4966.15|4964.9|4964.9|4966.15|4966.15|4964.9|4964.9|0
1629366670000|2021-08-19 09:51:10|4965.48|4965.48|4965.25|4965.25|4965.48|4965.48|4965.25|4965.25|0
1629366680000|2021-08-19 09:51:20|4966.13|4966.13|4966.52|4966.52|4966.52|4966.52|4966.13|4966.13|0
1629366690000|2021-08-19 09:51:30|4966.53|4966.53|4966.84|4966.84|4966.84|4966.84|4966.53|4966.53|0
1629366700000|2021-08-19 09:51:40|4966.55|4966.55|4966.55|4966.55|4966.55|4966.55|4966.26|4966.26|0
1629366710000|2021-08-19 09:51:50|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|0
1629366730000|2021-08-19 09:52:10|4966.83|4966.83|4968.08|4968.08|4968.08|4968.08|4966.83|4966.83|0
1629366740000|2021-08-19 09:52:20|4968.3|4968.3|4967.59|4967.59|4968.3|4968.3|4967.59|4967.59|0
1629366750000|2021-08-19 09:52:30|4967.38|4967.38|4966.8|4966.8|4967.38|4967.38|4966.8|4966.8|0
1629366760000|2021-08-19 09:52:40|4967.09|4967.09|4966.8|4966.8|4967.09|4967.09|4966.8|4966.8|0
1629366770000|2021-08-19 09:52:50|4967.09|4967.09|4968.21|4968.21|4968.21|4968.21|4967.09|4967.09|0
1629366780000|2021-08-19 09:53:00|4968.2|4968.2|4968.48|4968.48|4968.48|4968.48|4968.18|4968.18|0
1629366790000|2021-08-19 09:53:10|4968.24|4968.24|4967.48|4967.48|4968.24|4968.24|4967.48|4967.48|0
1629366800000|2021-08-19 09:53:20|4966.54|4966.54|4967.02|4967.02|4967.02|4967.02|4966.25|4966.25|0
1629366810000|2021-08-19 09:53:30|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|0
1629366820000|2021-08-19 09:53:40|4967.55|4967.55|4968.34|4968.34|4968.34|4968.34|4967.55|4967.55|0
1629366830000|2021-08-19 09:53:50|4970.21|4970.21|4971.27|4971.27|4971.99|4971.99|4970.21|4970.21|0
1629366840000|2021-08-19 09:54:00|4970.98|4970.98|4970.69|4970.69|4970.98|4970.98|4970.69|4970.69|0
1629366850000|2021-08-19 09:54:10|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|4970.91|0
1629366860000|2021-08-19 09:54:20|4971.49|4971.49|4971.49|4971.49|4971.49|4971.49|4971.49|4971.49|0
1629366870000|2021-08-19 09:54:30|4971.2|4971.2|4970.91|4970.91|4971.2|4971.2|4970.91|4970.91|0
1629366880000|2021-08-19 09:54:40|4971.49|4971.49|4969.06|4969.06|4971.49|4971.49|4969.06|4969.06|0
1629366890000|2021-08-19 09:54:50|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|0
1629366900000|2021-08-19 09:55:00|4969.13|4969.13|4969.13|4969.13|4969.13|4969.13|4968.84|4968.84|0
1629366910000|2021-08-19 09:55:10|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|0
1629366920000|2021-08-19 09:55:20|4969.57|4969.57|4970.69|4970.69|4970.73|4970.73|4969.57|4969.57|0
1629366930000|2021-08-19 09:55:30|4970.72|4970.72|4973.12|4973.12|4973.12|4973.12|4970.72|4970.72|0
1629366940000|2021-08-19 09:55:40|4973.19|4973.19|4974.12|4974.12|4974.38|4974.38|4973.19|4973.19|0
1629366950000|2021-08-19 09:55:50|4974.13|4974.13|4974.15|4974.15|4974.15|4974.15|4974.13|4974.13|0
1629366960000|2021-08-19 09:56:00|4974.72|4974.72|4976.57|4976.57|4976.74|4976.74|4974.72|4974.72|0
1629366970000|2021-08-19 09:56:10|4976.61|4976.61|4975.86|4975.86|4976.61|4976.61|4975.34|4975.34|0
1629366980000|2021-08-19 09:56:20|4976.08|4976.08|4976.13|4976.13|4976.13|4976.13|4975.84|4975.84|0
1629366990000|2021-08-19 09:56:30|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|0
1629367000000|2021-08-19 09:56:40|4976.2|4976.2|4976.42|4976.42|4976.42|4976.42|4976.2|4976.2|0
1629367010000|2021-08-19 09:56:50|4976.13|4976.13|4977.21|4977.21|4977.21|4977.21|4976.13|4976.13|0
1629367020000|2021-08-19 09:57:00|4976.92|4976.92|4977|4977|4977|4977|4976.71|4976.71|0
1629367030000|2021-08-19 09:57:10|4977.21|4977.21|4977.21|4977.21|4977.21|4977.21|4977.21|4977.21|0
1629367040000|2021-08-19 09:57:20|4977.23|4977.23|4976.27|4976.27|4977.47|4977.47|4976.27|4976.27|0
1629367060000|2021-08-19 09:57:40|4975.08|4975.08|4975.31|4975.31|4975.31|4975.31|4975.08|4975.08|0
1629367070000|2021-08-19 09:57:50|4975.6|4975.6|4975.26|4975.26|4975.6|4975.6|4974.97|4974.97|0
1629367080000|2021-08-19 09:58:00|4974.54|4974.54|4975.42|4975.42|4975.42|4975.42|4972.87|4972.87|0
1629367090000|2021-08-19 09:58:10|4975.13|4975.13|4975.1|4975.1|4975.13|4975.13|4975.1|4975.1|0
1629367100000|2021-08-19 09:58:20|4974.81|4974.81|4973.5|4973.5|4974.81|4974.81|4973.21|4973.21|0
1629367110000|2021-08-19 09:58:30|4972.64|4972.64|4973.07|4973.07|4973.07|4973.07|4972.64|4972.64|0
1629367120000|2021-08-19 09:58:40|4972.64|4972.64|4970.96|4970.96|4972.64|4972.64|4970.67|4970.67|0
1629367130000|2021-08-19 09:58:50|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|0
1629367140000|2021-08-19 09:59:00|4970.64|4970.64|4969.9|4969.9|4970.64|4970.64|4969.9|4969.9|0
1629367150000|2021-08-19 09:59:10|4970.11|4970.11|4970.79|4970.79|4970.79|4970.79|4970.11|4970.11|0
1629367160000|2021-08-19 09:59:20|4970.75|4970.75|4971.04|4971.04|4971.04|4971.04|4970.75|4970.75|0
1629367170000|2021-08-19 09:59:30|4971.07|4971.07|4970.78|4970.78|4971.07|4971.07|4970.78|4970.78|0
1629367190000|2021-08-19 09:59:50|4970.56|4970.56|4970.56|4970.56|4970.56|4970.56|4970.56|4970.56|0
1629367200000|2021-08-19 10:00:00|4970.27|4970.27|4974.24|4974.24|4974.24|4974.24|4970.27|4970.27|0
1629367210000|2021-08-19 10:00:10|4974.53|4974.53|4974.75|4974.75|4974.75|4974.75|4974.53|4974.53|0
1629367220000|2021-08-19 10:00:20|4975.51|4975.51|4976.68|4976.68|4976.68|4976.68|4975.51|4975.51|0
1629367230000|2021-08-19 10:00:30|4976.47|4976.47|4974.74|4974.74|4976.47|4976.47|4974.74|4974.74|0
1629367240000|2021-08-19 10:00:40|4974.52|4974.52|4973.94|4973.94|4974.52|4974.52|4973.94|4973.94|0
1629367270000|2021-08-19 10:01:10|4972.01|4972.01|4971.5|4971.5|4972.01|4972.01|4971.5|4971.5|0
1629367280000|2021-08-19 10:01:20|4971.22|4971.22|4971.5|4971.5|4971.5|4971.5|4971.22|4971.22|0
1629367290000|2021-08-19 10:01:30|4972.22|4972.22|4972.22|4972.22|4973.16|4973.16|4972.01|4972.01|0
1629367300000|2021-08-19 10:01:40|4972.51|4972.51|4974.69|4974.69|4974.69|4974.69|4972.51|4972.51|0
1629367310000|2021-08-19 10:01:50|4974.48|4974.48|4973.98|4973.98|4974.48|4974.48|4973.98|4973.98|0
1629367320000|2021-08-19 10:02:00|4973.4|4973.4|4972.76|4972.76|4973.4|4973.4|4972.47|4972.47|0
1629367330000|2021-08-19 10:02:10|4972.73|4972.73|4973.31|4973.31|4973.53|4973.53|4972.73|4972.73|0
1629367340000|2021-08-19 10:02:20|4973.6|4973.6|4974.1|4974.1|4974.1|4974.1|4973.6|4973.6|0
1629367350000|2021-08-19 10:02:30|4973.82|4973.82|4973.53|4973.53|4973.82|4973.82|4973.53|4973.53|0
1629367360000|2021-08-19 10:02:40|4973.82|4973.82|4971.82|4971.82|4973.82|4973.82|4971.82|4971.82|0
1629367370000|2021-08-19 10:02:50|4971.61|4971.61|4971.61|4971.61|4971.61|4971.61|4971.61|4971.61|0
1629367380000|2021-08-19 10:03:00|4971.9|4971.9|4972.04|4972.04|4972.33|4972.33|4971.9|4971.9|0
1629367390000|2021-08-19 10:03:10|4972.33|4972.33|4973.02|4973.02|4973.02|4973.02|4972.33|4972.33|0
1629367400000|2021-08-19 10:03:20|4973.6|4973.6|4973.38|4973.38|4974.08|4974.08|4973.38|4973.38|0
1629367410000|2021-08-19 10:03:30|4972.81|4972.81|4973.26|4973.26|4973.26|4973.26|4972.81|4972.81|0
1629367420000|2021-08-19 10:03:40|4973.69|4973.69|4973.11|4973.11|4973.69|4973.69|4973.11|4973.11|0
1629367430000|2021-08-19 10:03:50|4972.9|4972.9|4970.74|4970.74|4972.9|4972.9|4970.74|4970.74|0
1629367440000|2021-08-19 10:04:00|4970.7|4970.7|4970.16|4970.16|4970.7|4970.7|4970.16|4970.16|0
1629367450000|2021-08-19 10:04:10|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|0
1629367460000|2021-08-19 10:04:20|4969.65|4969.65|4970.21|4970.21|4970.23|4970.23|4969.65|4969.65|0
1629367470000|2021-08-19 10:04:30|4970.45|4970.45|4970.88|4970.88|4970.88|4970.88|4970.45|4970.45|0
1629367480000|2021-08-19 10:04:40|4970.45|4970.45|4969.8|4969.8|4970.45|4970.45|4969.78|4969.78|0
1629367490000|2021-08-19 10:04:50|4970.01|4970.01|4969.73|4969.73|4970.01|4970.01|4969.51|4969.51|0
1629367500000|2021-08-19 10:05:00|4969.51|4969.51|4968.52|4968.52|4969.51|4969.51|4968.52|4968.52|0
1629367510000|2021-08-19 10:05:10|4969.24|4969.24|4968.37|4968.37|4969.24|4969.24|4968.37|4968.37|0
1629367520000|2021-08-19 10:05:20|4968.66|4968.66|4968.66|4968.66|4968.66|4968.66|4968.66|4968.66|0
1629367530000|2021-08-19 10:05:30|4967.8|4967.8|4968.83|4968.83|4968.83|4968.83|4967.8|4967.8|0
1629367540000|2021-08-19 10:05:40|4969.07|4969.07|4969.07|4969.07|4969.07|4969.07|4969.07|4969.07|0
1629367550000|2021-08-19 10:05:50|4969.28|4969.28|4969.28|4969.28|4969.28|4969.28|4969.28|4969.28|0
1629367560000|2021-08-19 10:06:00|4969.5|4969.5|4970.26|4970.26|4970.26|4970.26|4969.5|4969.5|0
1629367570000|2021-08-19 10:06:10|4969.97|4969.97|4969.97|4969.97|4969.97|4969.97|4969.97|4969.97|0
1629367580000|2021-08-19 10:06:20|4970.26|4970.26|4972.09|4972.09|4972.83|4972.83|4970.26|4970.26|0
1629367590000|2021-08-19 10:06:30|4972.52|4972.52|4972.34|4972.34|4972.77|4972.77|4972.34|4972.34|0
1629367600000|2021-08-19 10:06:40|4972.1|4972.1|4974.78|4974.78|4974.78|4974.78|4972.1|4972.1|0
1629367610000|2021-08-19 10:06:50|4974.81|4974.81|4975.32|4975.32|4975.61|4975.61|4974.81|4974.81|0
1629367620000|2021-08-19 10:07:00|4975.03|4975.03|4976.49|4976.49|4976.49|4976.49|4974.82|4974.82|0
1629367630000|2021-08-19 10:07:10|4976.52|4976.52|4976.51|4976.51|4976.53|4976.53|4976.51|4976.51|0
1629367640000|2021-08-19 10:07:20|4976.73|4976.73|4976.23|4976.23|4976.73|4976.73|4976.23|4976.23|0
1629367650000|2021-08-19 10:07:30|4975.94|4975.94|4975.19|4975.19|4975.94|4975.94|4974.9|4974.9|0
1629367660000|2021-08-19 10:07:40|4974.9|4974.9|4975.91|4975.91|4975.91|4975.91|4974.9|4974.9|0
1629367670000|2021-08-19 10:07:50|4977.37|4977.37|4978.23|4978.23|4978.23|4978.23|4977.37|4977.37|0
1629367680000|2021-08-19 10:08:00|4977.94|4977.94|4977.37|4977.37|4977.94|4977.94|4977.37|4977.37|0
1629367700000|2021-08-19 10:08:20|4976.93|4976.93|4976.21|4976.21|4976.93|4976.93|4976.21|4976.21|0
1629367710000|2021-08-19 10:08:30|4975.93|4975.93|4976.21|4976.21|4976.21|4976.21|4975.93|4975.93|0
1629367720000|2021-08-19 10:08:40|4976.43|4976.43|4976.43|4976.43|4976.43|4976.43|4976.43|4976.43|0
1629367730000|2021-08-19 10:08:50|4976.14|4976.14|4977.97|4977.97|4977.97|4977.97|4976.12|4976.12|0
1629367740000|2021-08-19 10:09:00|4978.26|4978.26|4978.76|4978.76|4978.76|4978.76|4978.26|4978.26|0
1629367750000|2021-08-19 10:09:10|4978.47|4978.47|4977.27|4977.27|4978.47|4978.47|4977.27|4977.27|0
1629367760000|2021-08-19 10:09:20|4976.84|4976.84|4976.77|4976.77|4977.01|4977.01|4976.55|4976.55|0
1629367780000|2021-08-19 10:09:40|4976.34|4976.34|4976.34|4976.34|4976.34|4976.34|4976.05|4976.05|0
1629367790000|2021-08-19 10:09:50|4976.33|4976.33|4975.43|4975.43|4976.33|4976.33|4975.43|4975.43|0
1629367800000|2021-08-19 10:10:00|4975.71|4975.71|4976.17|4976.17|4976.19|4976.19|4975.71|4975.71|0
1629367810000|2021-08-19 10:10:10|4975.95|4975.95|4974.47|4974.47|4976.17|4976.17|4974.47|4974.47|0
1629367830000|2021-08-19 10:10:30|4975.43|4975.43|4976.06|4976.06|4976.06|4976.06|4974.96|4974.96|0
1629367840000|2021-08-19 10:10:40|4976.35|4976.35|4976.93|4976.93|4976.93|4976.93|4976.14|4976.14|0
1629367850000|2021-08-19 10:10:50|4976.72|4976.72|4976.64|4976.64|4976.72|4976.72|4976.43|4976.43|0
1629367860000|2021-08-19 10:11:00|4977.44|4977.44|4979.71|4979.71|4979.71|4979.71|4977.44|4977.44|0
1629367870000|2021-08-19 10:11:10|4980.04|4980.04|4980.4|4980.4|4980.4|4980.4|4979.75|4979.75|0
1629367880000|2021-08-19 10:11:20|4980.64|4980.64|4981.07|4981.07|4981.07|4981.07|4980.64|4980.64|0
1629367890000|2021-08-19 10:11:30|4981.31|4981.31|4980.13|4980.13|4981.31|4981.31|4980.13|4980.13|0
1629367900000|2021-08-19 10:11:40|4980.71|4980.71|4980.95|4980.95|4980.95|4980.95|4980.71|4980.71|0
1629367920000|2021-08-19 10:12:00|4980.51|4980.51|4980.51|4980.51|4980.51|4980.51|4980.51|4980.51|0
1629367930000|2021-08-19 10:12:10|4980.22|4980.22|4979.45|4979.45|4980.22|4980.22|4979.45|4979.45|0
1629367940000|2021-08-19 10:12:20|4979.02|4979.02|4979.1|4979.1|4979.1|4979.1|4978.81|4978.81|0
1629367950000|2021-08-19 10:12:30|4979.53|4979.53|4978.18|4978.18|4979.53|4979.53|4978.18|4978.18|0
1629367960000|2021-08-19 10:12:40|4977.97|4977.97|4978.26|4978.26|4978.26|4978.26|4977.97|4977.97|0
1629367980000|2021-08-19 10:13:00|4977.97|4977.97|4977.63|4977.63|4977.97|4977.97|4977.39|4977.39|0
1629367990000|2021-08-19 10:13:10|4977.92|4977.92|4978.21|4978.21|4978.21|4978.21|4977.92|4977.92|0
1629368000000|2021-08-19 10:13:20|4978.25|4978.25|4978.92|4978.92|4978.92|4978.92|4977.96|4977.96|0
1629368010000|2021-08-19 10:13:30|4979.21|4979.21|4980.73|4980.73|4980.73|4980.73|4979.21|4979.21|0
1629368020000|2021-08-19 10:13:40|4981.44|4981.44|4980.63|4980.63|4981.44|4981.44|4980.63|4980.63|0
1629368030000|2021-08-19 10:13:50|4980.34|4980.34|4979.81|4979.81|4980.77|4980.77|4979.81|4979.81|0
1629368040000|2021-08-19 10:14:00|4979.38|4979.38|4978.78|4978.78|4979.38|4979.38|4978.78|4978.78|0
1629368050000|2021-08-19 10:14:10|4978.49|4978.49|4978.01|4978.01|4978.49|4978.49|4977.78|4977.78|0
1629368070000|2021-08-19 10:14:30|4977.73|4977.73|4977.51|4977.51|4977.73|4977.73|4977.51|4977.51|0
1629368080000|2021-08-19 10:14:40|4977.22|4977.22|4976.64|4976.64|4977.22|4977.22|4976.64|4976.64|0
1629368090000|2021-08-19 10:14:50|4976.93|4976.93|4974.53|4974.53|4976.93|4976.93|4974.53|4974.53|0
1629368100000|2021-08-19 10:15:00|4974.74|4974.74|4974.24|4974.24|4974.74|4974.74|4974.24|4974.24|0
1629368110000|2021-08-19 10:15:10|4973.95|4973.95|4973.95|4973.95|4974.19|4974.19|4973.95|4973.95|0
1629368120000|2021-08-19 10:15:20|4973.52|4973.52|4974.77|4974.77|4974.77|4974.77|4973.52|4973.52|0
1629368130000|2021-08-19 10:15:30|4974.79|4974.79|4974.77|4974.77|4974.79|4974.79|4974.77|4974.77|0
1629368140000|2021-08-19 10:15:40|4974.76|4974.76|4972.34|4972.34|4974.76|4974.76|4972.34|4972.34|0
1629368150000|2021-08-19 10:15:50|4972.32|4972.32|4971.77|4971.77|4972.32|4972.32|4970.96|4970.96|0
1629368160000|2021-08-19 10:16:00|4971.12|4971.12|4971.24|4971.24|4971.48|4971.48|4970.64|4970.64|0
1629368170000|2021-08-19 10:16:10|4970.67|4970.67|4969.45|4969.45|4970.67|4970.67|4969.45|4969.45|0
1629368180000|2021-08-19 10:16:20|4968.76|4968.76|4968.18|4968.18|4968.76|4968.76|4968.18|4968.18|0
1629368190000|2021-08-19 10:16:30|4969.16|4969.16|4968.44|4968.44|4969.45|4969.45|4968.44|4968.44|0
1629368200000|2021-08-19 10:16:40|4968.42|4968.42|4967.2|4967.2|4968.42|4968.42|4967.2|4967.2|0
1629368210000|2021-08-19 10:16:50|4966.91|4966.91|4966.85|4966.85|4966.91|4966.91|4966.85|4966.85|0
1629368220000|2021-08-19 10:17:00|4964.97|4964.97|4964.39|4964.39|4964.97|4964.97|4963.86|4963.86|0
1629368230000|2021-08-19 10:17:10|4964.35|4964.35|4963.92|4963.92|4964.35|4964.35|4963.92|4963.92|0
1629368240000|2021-08-19 10:17:20|4963.21|4963.21|4962.51|4962.51|4963.23|4963.23|4961.98|4961.98|0
1629368260000|2021-08-19 10:17:40|4962.22|4962.22|4961.69|4961.69|4962.22|4962.22|4961.69|4961.69|0
1629368270000|2021-08-19 10:17:50|4961.4|4961.4|4959.75|4959.75|4961.4|4961.4|4959.75|4959.75|0
1629368280000|2021-08-19 10:18:00|4959.71|4959.71|4959.51|4959.51|4959.71|4959.71|4959.22|4959.22|0
1629368290000|2021-08-19 10:18:10|4960.37|4960.37|4960.96|4960.96|4962.31|4962.31|4960.37|4960.37|0
1629368310000|2021-08-19 10:18:30|4960.68|4960.68|4960.53|4960.53|4960.68|4960.68|4960.53|4960.53|0
1629368320000|2021-08-19 10:18:40|4960.99|4960.99|4960.99|4960.99|4960.99|4960.99|4960.7|4960.7|0
1629368330000|2021-08-19 10:18:50|4961.2|4961.2|4962.18|4962.18|4962.18|4962.18|4961.2|4961.2|0
1629368340000|2021-08-19 10:19:00|4961.9|4961.9|4960.91|4960.91|4961.9|4961.9|4960.91|4960.91|0
1629368350000|2021-08-19 10:19:10|4960.68|4960.68|4958.81|4958.81|4960.68|4960.68|4958.81|4958.81|0
1629368360000|2021-08-19 10:19:20|4959.1|4959.1|4959.12|4959.12|4959.12|4959.12|4959.1|4959.1|0
1629368370000|2021-08-19 10:19:30|4958.88|4958.88|4959.12|4959.12|4959.12|4959.12|4958.88|4958.88|0
1629368380000|2021-08-19 10:19:40|4958.69|4958.69|4957.17|4957.17|4958.69|4958.69|4957.17|4957.17|0
1629368390000|2021-08-19 10:19:50|4956.74|4956.74|4956.74|4956.74|4956.74|4956.74|4956.74|4956.74|0
1629368400000|2021-08-19 10:20:00|4957.17|4957.17|4957.89|4957.89|4957.89|4957.89|4957.17|4957.17|0
1629368410000|2021-08-19 10:20:10|4957.6|4957.6|4955.63|4955.63|4957.6|4957.6|4955.63|4955.63|0
1629368420000|2021-08-19 10:20:20|4955.56|4955.56|4953.81|4953.81|4955.56|4955.56|4953.81|4953.81|0
1629368430000|2021-08-19 10:20:30|4953.23|4953.23|4952.63|4952.63|4953.23|4953.23|4952.63|4952.63|0
1629368450000|2021-08-19 10:20:50|4950.95|4950.95|4951.64|4951.64|4951.64|4951.64|4950.71|4950.71|0
1629368460000|2021-08-19 10:21:00|4951.35|4951.35|4951.93|4951.93|4952.15|4952.15|4950.78|4950.78|0
1629368470000|2021-08-19 10:21:10|4951.64|4951.64|4951.31|4951.31|4952.22|4952.22|4951.31|4951.31|0
1629368480000|2021-08-19 10:21:20|4949.47|4949.47|4949.35|4949.35|4949.47|4949.47|4948.83|4948.83|0
1629368490000|2021-08-19 10:21:30|4949.79|4949.79|4951.08|4951.08|4951.32|4951.32|4949.79|4949.79|0
1629368500000|2021-08-19 10:21:40|4951.56|4951.56|4951.78|4951.78|4952.07|4952.07|4951.54|4951.54|0
1629368520000|2021-08-19 10:22:00|4951.54|4951.54|4953.81|4953.81|4953.81|4953.81|4951.54|4951.54|0
1629368530000|2021-08-19 10:22:10|4953.38|4953.38|4954.74|4954.74|4954.74|4954.74|4953.38|4953.38|0
1629368540000|2021-08-19 10:22:20|4954.53|4954.53|4954.73|4954.73|4954.73|4954.73|4953.86|4953.86|0
1629368550000|2021-08-19 10:22:30|4954.44|4954.44|4954.49|4954.49|4954.49|4954.49|4954.2|4954.2|0
1629368560000|2021-08-19 10:22:40|4954.78|4954.78|4956.95|4956.95|4956.95|4956.95|4954.78|4954.78|0
1629368570000|2021-08-19 10:22:50|4957.53|4957.53|4957.51|4957.51|4957.53|4957.53|4957.51|4957.51|0
1629368580000|2021-08-19 10:23:00|4957.47|4957.47|4958.72|4958.72|4958.77|4958.77|4957.47|4957.47|0
1629368590000|2021-08-19 10:23:10|4959.01|4959.01|4959.01|4959.01|4959.78|4959.78|4959.01|4959.01|0
1629368600000|2021-08-19 10:23:20|4959.05|4959.05|4959.38|4959.38|4959.38|4959.38|4959.05|4959.05|0
1629368620000|2021-08-19 10:23:40|4959.81|4959.81|4958.91|4958.91|4959.81|4959.81|4958.85|4958.85|0
1629368630000|2021-08-19 10:23:50|4959.15|4959.15|4959.66|4959.66|4959.66|4959.66|4959.15|4959.15|0
1629368640000|2021-08-19 10:24:00|4959.25|4959.25|4961.19|4961.19|4962.65|4962.65|4959.25|4959.25|0
1629368650000|2021-08-19 10:24:10|4960.9|4960.9|4959.99|4959.99|4960.9|4960.9|4959.99|4959.99|0
1629368660000|2021-08-19 10:24:20|4960.95|4960.95|4961.46|4961.46|4961.46|4961.46|4960.95|4960.95|0
1629368670000|2021-08-19 10:24:30|4961.17|4961.17|4959.42|4959.42|4961.17|4961.17|4959.42|4959.42|0
1629368680000|2021-08-19 10:24:40|4959.2|4959.2|4959.49|4959.49|4959.49|4959.49|4959.2|4959.2|0
1629368690000|2021-08-19 10:24:50|4959.73|4959.73|4961.72|4961.72|4961.72|4961.72|4959.73|4959.73|0
1629368700000|2021-08-19 10:25:00|4961.67|4961.67|4961.6|4961.6|4961.89|4961.89|4961.6|4961.6|0
1629368710000|2021-08-19 10:25:10|4961.31|4961.31|4960.24|4960.24|4961.37|4961.37|4960.24|4960.24|0
1629368720000|2021-08-19 10:25:20|4960|4960|4958.9|4958.9|4960|4960|4958.9|4958.9|0
1629368730000|2021-08-19 10:25:30|4959.19|4959.19|4959.13|4959.13|4959.19|4959.19|4959.13|4959.13|0
1629368740000|2021-08-19 10:25:40|4958.89|4958.89|4958.65|4958.65|4958.89|4958.89|4958.65|4958.65|0
1629368750000|2021-08-19 10:25:50|4958.22|4958.22|4957.67|4957.67|4958.22|4958.22|4957.55|4957.55|0
1629368760000|2021-08-19 10:26:00|4957.91|4957.91|4953.98|4953.98|4957.91|4957.91|4953.98|4953.98|0
1629368780000|2021-08-19 10:26:20|4953.55|4953.55|4952.64|4952.64|4953.55|4953.55|4952.62|4952.62|0
1629368790000|2021-08-19 10:26:30|4952.58|4952.58|4952.3|4952.3|4952.58|4952.58|4952.3|4952.3|0
1629368800000|2021-08-19 10:26:40|4952.53|4952.53|4952.51|4952.51|4952.75|4952.75|4952.51|4952.51|0
1629368810000|2021-08-19 10:26:50|4952.72|4952.72|4952.51|4952.51|4952.72|4952.72|4952.51|4952.51|0
1629368820000|2021-08-19 10:27:00|4953.46|4953.46|4953.46|4953.46|4953.46|4953.46|4953.46|4953.46|0
1629368830000|2021-08-19 10:27:10|4953.75|4953.75|4953.46|4953.46|4953.75|4953.75|4953.46|4953.46|0
1629368840000|2021-08-19 10:27:20|4953.25|4953.25|4952.61|4952.61|4953.25|4953.25|4952.1|4952.1|0
1629368850000|2021-08-19 10:27:30|4953.08|4953.08|4952.84|4952.84|4953.08|4953.08|4952.84|4952.84|0
1629368860000|2021-08-19 10:27:40|4952.56|4952.56|4952.56|4952.56|4952.56|4952.56|4952.56|4952.56|0
1629368870000|2021-08-19 10:27:50|4951.98|4951.98|4950.64|4950.64|4952|4952|4950.64|4950.64|0
1629368880000|2021-08-19 10:28:00|4950.66|4950.66|4950.66|4950.66|4950.66|4950.66|4950.66|4950.66|0
1629368890000|2021-08-19 10:28:10|4950.44|4950.44|4950.44|4950.44|4950.44|4950.44|4950.44|4950.44|0
1629368900000|2021-08-19 10:28:20|4950.21|4950.21|4949.63|4949.63|4950.21|4950.21|4949.63|4949.63|0
1629368910000|2021-08-19 10:28:30|4949.34|4949.34|4949.34|4949.34|4949.34|4949.34|4949.34|4949.34|0
1629368920000|2021-08-19 10:28:40|4949.32|4949.32|4948.62|4948.62|4949.32|4949.32|4948.62|4948.62|0
1629368930000|2021-08-19 10:28:50|4948.4|4948.4|4948.77|4948.77|4948.77|4948.77|4948.4|4948.4|0
1629368940000|2021-08-19 10:29:00|4949.2|4949.2|4949.4|4949.4|4949.4|4949.4|4948.91|4948.91|0
1629368950000|2021-08-19 10:29:10|4949.16|4949.16|4949.61|4949.61|4949.61|4949.61|4949.16|4949.16|0
1629368960000|2021-08-19 10:29:20|4950.7|4950.7|4951.86|4951.86|4951.87|4951.87|4950.7|4950.7|0
1629368970000|2021-08-19 10:29:30|4951.62|4951.62|4951.67|4951.67|4951.91|4951.91|4951.62|4951.62|0
1629368980000|2021-08-19 10:29:40|4952.11|4952.11|4952.11|4952.11|4952.11|4952.11|4952.11|4952.11|0
1629368990000|2021-08-19 10:29:50|4953.11|4953.11|4953.4|4953.4|4953.4|4953.4|4953.11|4953.11|0
1629369000000|2021-08-19 10:30:00|4953.11|4953.11|4953.38|4953.38|4953.38|4953.38|4953.11|4953.11|0
1629369010000|2021-08-19 10:30:10|4953.09|4953.09|4952.34|4952.34|4953.09|4953.09|4952.32|4952.32|0
1629369020000|2021-08-19 10:30:20|4952.63|4952.63|4953.32|4953.32|4953.32|4953.32|4952.63|4952.63|0
1629369030000|2021-08-19 10:30:30|4952.18|4952.18|4951.07|4951.07|4952.18|4952.18|4951.07|4951.07|0
1629369050000|2021-08-19 10:30:50|4951.36|4951.36|4951.65|4951.65|4951.65|4951.65|4951.36|4951.36|0
1629369060000|2021-08-19 10:31:00|4952.23|4952.23|4954.22|4954.22|4954.22|4954.22|4952.23|4952.23|0
1629369070000|2021-08-19 10:31:10|4954.51|4954.51|4955.11|4955.11|4955.13|4955.13|4954.51|4954.51|0
1629369080000|2021-08-19 10:31:20|4955.14|4955.14|4954.29|4954.29|4955.35|4955.35|4954.29|4954.29|0
1629369090000|2021-08-19 10:31:30|4954.28|4954.28|4954.55|4954.55|4954.55|4954.55|4953.98|4953.98|0
1629369100000|2021-08-19 10:31:40|4954.12|4954.12|4954.41|4954.41|4954.41|4954.41|4954.12|4954.12|0
1629369110000|2021-08-19 10:31:50|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|0
1629369120000|2021-08-19 10:32:00|4955.06|4955.06|4956.07|4956.07|4956.07|4956.07|4955.06|4955.06|0
1629369130000|2021-08-19 10:32:10|4956.5|4956.5|4956.5|4956.5|4956.5|4956.5|4956.5|4956.5|0
1629369140000|2021-08-19 10:32:20|4955.78|4955.78|4952.05|4952.05|4955.78|4955.78|4952.05|4952.05|0
1629369150000|2021-08-19 10:32:30|4951.59|4951.59|4951.38|4951.38|4951.59|4951.59|4951.38|4951.38|0
1629369160000|2021-08-19 10:32:40|4951.09|4951.09|4950.56|4950.56|4951.38|4951.38|4950.56|4950.56|0
1629369170000|2021-08-19 10:32:50|4950.03|4950.03|4949.82|4949.82|4950.03|4950.03|4949.6|4949.6|0
1629369180000|2021-08-19 10:33:00|4950.11|4950.11|4950.75|4950.75|4950.75|4950.75|4950.11|4950.11|0
1629369200000|2021-08-19 10:33:20|4950.54|4950.54|4950.54|4950.54|4950.54|4950.54|4950.54|4950.54|0
1629369210000|2021-08-19 10:33:30|4950.32|4950.32|4949.74|4949.74|4950.32|4950.32|4949.74|4949.74|0
1629369220000|2021-08-19 10:33:40|4949.45|4949.45|4948.98|4948.98|4949.45|4949.45|4948.98|4948.98|0
1629369240000|2021-08-19 10:34:00|4949.22|4949.22|4948.74|4948.74|4949.22|4949.22|4948.74|4948.74|0
1629369250000|2021-08-19 10:34:10|4948.52|4948.52|4949.79|4949.79|4949.79|4949.79|4948.52|4948.52|0
1629369260000|2021-08-19 10:34:20|4950.43|4950.43|4950.89|4950.89|4950.89|4950.89|4950.43|4950.43|0
1629369270000|2021-08-19 10:34:30|4950.87|4950.87|4951.8|4951.8|4951.8|4951.8|4950.58|4950.58|0
1629369280000|2021-08-19 10:34:40|4952.09|4952.09|4952.3|4952.3|4952.3|4952.3|4952.09|4952.09|0
1629369290000|2021-08-19 10:34:50|4952.02|4952.02|4951.94|4951.94|4952.02|4952.02|4951.27|4951.27|0
1629369300000|2021-08-19 10:35:00|4952.16|4952.16|4953.25|4953.25|4953.3|4953.3|4952.16|4952.16|0
1629369310000|2021-08-19 10:35:10|4953.49|4953.49|4953.2|4953.2|4953.49|4953.49|4953.2|4953.2|0
1629369320000|2021-08-19 10:35:20|4952.96|4952.96|4952.66|4952.66|4952.96|4952.96|4952.66|4952.66|0
1629369330000|2021-08-19 10:35:30|4952.65|4952.65|4952.36|4952.36|4952.65|4952.65|4952.36|4952.36|0
1629369340000|2021-08-19 10:35:40|4952.15|4952.15|4949.92|4949.92|4952.15|4952.15|4949.92|4949.92|0
1629369360000|2021-08-19 10:36:00|4949.89|4949.89|4950.13|4950.13|4950.13|4950.13|4949.89|4949.89|0
1629369370000|2021-08-19 10:36:10|4950.71|4950.71|4950.71|4950.71|4950.71|4950.71|4950.71|4950.71|0
1629369380000|2021-08-19 10:36:20|4950.42|4950.42|4949.92|4949.92|4950.42|4950.42|4949.92|4949.92|0
1629369400000|2021-08-19 10:36:40|4949.63|4949.63|4947.16|4947.16|4949.63|4949.63|4947.16|4947.16|0
1629369410000|2021-08-19 10:36:50|4946.92|4946.92|4946.63|4946.63|4946.92|4946.92|4946.63|4946.63|0
1629369420000|2021-08-19 10:37:00|4946.92|4946.92|4947.93|4947.93|4947.93|4947.93|4946.92|4946.92|0
1629369430000|2021-08-19 10:37:10|4948.36|4948.36|4948.36|4948.36|4948.36|4948.36|4948.36|4948.36|0
1629369460000|2021-08-19 10:37:40|4948.94|4948.94|4949.22|4949.22|4949.22|4949.22|4948.94|4948.94|0
1629369470000|2021-08-19 10:37:50|4948.94|4948.94|4950.71|4950.71|4950.71|4950.71|4948.94|4948.94|0
1629369480000|2021-08-19 10:38:00|4950.99|4950.99|4950.99|4950.99|4950.99|4950.99|4950.99|4950.99|0
1629369490000|2021-08-19 10:38:10|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|0
1629369500000|2021-08-19 10:38:20|4951.14|4951.14|4951.97|4951.97|4951.97|4951.97|4951.14|4951.14|0
1629369510000|2021-08-19 10:38:30|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|0
1629369520000|2021-08-19 10:38:40|4952.25|4952.25|4952.83|4952.83|4952.83|4952.83|4952.25|4952.25|0
1629369530000|2021-08-19 10:38:50|4952.54|4952.54|4952.9|4952.9|4952.9|4952.9|4952.25|4952.25|0
1629369540000|2021-08-19 10:39:00|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|0
1629369550000|2021-08-19 10:39:10|4952.32|4952.32|4950.62|4950.62|4952.32|4952.32|4950.62|4950.62|0
1629369570000|2021-08-19 10:39:30|4950.59|4950.59|4950.38|4950.38|4950.59|4950.59|4950.38|4950.38|0
1629369580000|2021-08-19 10:39:40|4949.61|4949.61|4949.61|4949.61|4949.61|4949.61|4949.61|4949.61|0
1629369590000|2021-08-19 10:39:50|4949.63|4949.63|4949.63|4949.63|4949.63|4949.63|4949.63|4949.63|0
1629369600000|2021-08-19 10:40:00|4948.92|4948.92|4949.39|4949.39|4949.39|4949.39|4948.7|4948.7|0
1629369610000|2021-08-19 10:40:10|4949.18|4949.18|4948.27|4948.27|4949.18|4949.18|4948.27|4948.27|0
1629369620000|2021-08-19 10:40:20|4948.51|4948.51|4948.8|4948.8|4948.8|4948.8|4948.51|4948.51|0
1629369630000|2021-08-19 10:40:30|4948.51|4948.51|4948.22|4948.22|4948.51|4948.51|4948.22|4948.22|0
1629369640000|2021-08-19 10:40:40|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|0
1629369650000|2021-08-19 10:40:50|4948.5|4948.5|4948.27|4948.27|4948.5|4948.5|4948.04|4948.04|0
1629369660000|2021-08-19 10:41:00|4947.98|4947.98|4947|4947|4947.98|4947.98|4947|4947|0
1629369680000|2021-08-19 10:41:20|4946.78|4946.78|4946.78|4946.78|4946.78|4946.78|4946.78|4946.78|0
1629369690000|2021-08-19 10:41:30|4946.28|4946.28|4945.23|4945.23|4946.28|4946.28|4945.23|4945.23|0
1629369700000|2021-08-19 10:41:40|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|0
1629369710000|2021-08-19 10:41:50|4944.85|4944.85|4945.07|4945.07|4945.07|4945.07|4943.32|4943.32|0
1629369720000|2021-08-19 10:42:00|4944.64|4944.64|4945.09|4945.09|4945.09|4945.09|4944.64|4944.64|0
1629369730000|2021-08-19 10:42:10|4944.01|4944.01|4944.01|4944.01|4944.01|4944.01|4944.01|4944.01|0
1629369740000|2021-08-19 10:42:20|4944.3|4944.3|4944.72|4944.72|4944.73|4944.73|4944.3|4944.3|0
1629369750000|2021-08-19 10:42:30|4944.43|4944.43|4944.43|4944.43|4944.43|4944.43|4944.43|4944.43|0
1629369760000|2021-08-19 10:42:40|4944.72|4944.72|4944.72|4944.72|4944.72|4944.72|4944.72|4944.72|0
1629369770000|2021-08-19 10:42:50|4945.01|4945.01|4944.99|4944.99|4945.01|4945.01|4944.99|4944.99|0
1629369780000|2021-08-19 10:43:00|4945.47|4945.47|4944.51|4944.51|4945.47|4945.47|4944.51|4944.51|0
1629369790000|2021-08-19 10:43:10|4944.22|4944.22|4943.94|4943.94|4944.22|4944.22|4943.94|4943.94|0
1629369800000|2021-08-19 10:43:20|4944.59|4944.59|4946.65|4946.65|4946.65|4946.65|4944.59|4944.59|0
1629369810000|2021-08-19 10:43:30|4947.3|4947.3|4945.86|4945.86|4947.3|4947.3|4945.86|4945.86|0
1629369820000|2021-08-19 10:43:40|4945.57|4945.57|4944.36|4944.36|4945.57|4945.57|4944.36|4944.36|0
1629369830000|2021-08-19 10:43:50|4944.15|4944.15|4944.15|4944.15|4944.15|4944.15|4944.15|4944.15|0
1629369840000|2021-08-19 10:44:00|4944.43|4944.43|4945.61|4945.61|4945.61|4945.61|4944.43|4944.43|0
1629369850000|2021-08-19 10:44:10|4945.59|4945.59|4945.81|4945.81|4945.81|4945.81|4945.3|4945.3|0
1629369860000|2021-08-19 10:44:20|4946.1|4946.1|4946.1|4946.1|4946.1|4946.1|4946.1|4946.1|0
1629369870000|2021-08-19 10:44:30|4945.67|4945.67|4945.67|4945.67|4945.67|4945.67|4945.67|4945.67|0
1629369890000|2021-08-19 10:44:50|4945.45|4945.45|4944.64|4944.64|4945.45|4945.45|4944.64|4944.64|0
1629369900000|2021-08-19 10:45:00|4944.85|4944.85|4944.85|4944.85|4944.85|4944.85|4944.85|4944.85|0
1629369910000|2021-08-19 10:45:10|4945.09|4945.09|4945.64|4945.64|4945.88|4945.88|4945.09|4945.09|0
1629369920000|2021-08-19 10:45:20|4945.86|4945.86|4945.86|4945.86|4945.86|4945.86|4945.86|4945.86|0
1629369930000|2021-08-19 10:45:30|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|0
1629369940000|2021-08-19 10:45:40|4948.02|4948.02|4948.04|4948.04|4948.04|4948.04|4947.75|4947.75|0
1629369960000|2021-08-19 10:46:00|4948.69|4948.69|4948.69|4948.69|4948.69|4948.69|4948.4|4948.4|0
1629369970000|2021-08-19 10:46:10|4948.98|4948.98|4949.2|4949.2|4949.2|4949.2|4948.98|4948.98|0
1629369980000|2021-08-19 10:46:20|4949.49|4949.49|4949.51|4949.51|4949.51|4949.51|4949.49|4949.49|0
1629369990000|2021-08-19 10:46:30|4950.16|4950.16|4947.76|4947.76|4950.47|4950.47|4947.76|4947.76|0
1629370010000|2021-08-19 10:46:50|4947.33|4947.33|4947.78|4947.78|4947.78|4947.78|4946.8|4946.8|0
1629370020000|2021-08-19 10:47:00|4947.2|4947.2|4946.73|4946.73|4947.2|4947.2|4946.73|4946.73|0
1629370030000|2021-08-19 10:47:10|4946.51|4946.51|4946.03|4946.03|4946.51|4946.51|4946.03|4946.03|0
1629370040000|2021-08-19 10:47:20|4946.6|4946.6|4946.6|4946.6|4946.6|4946.6|4946.6|4946.6|0
1629370050000|2021-08-19 10:47:30|4945.74|4945.74|4945.53|4945.53|4945.74|4945.74|4945.26|4945.26|0
1629370060000|2021-08-19 10:47:40|4945.82|4945.82|4945.76|4945.76|4945.82|4945.82|4945.76|4945.76|0
1629370070000|2021-08-19 10:47:50|4946.77|4946.77|4947.41|4947.41|4947.41|4947.41|4946.77|4946.77|0
1629370080000|2021-08-19 10:48:00|4947.7|4947.7|4948.05|4948.05|4948.05|4948.05|4947.7|4947.7|0
1629370100000|2021-08-19 10:48:20|4948.24|4948.24|4948.24|4948.24|4948.24|4948.24|4948.24|4948.24|0
1629370110000|2021-08-19 10:48:30|4948.53|4948.53|4949|4949|4949|4949|4948.53|4948.53|0
1629370120000|2021-08-19 10:48:40|4949.24|4949.24|4948.59|4948.59|4949.53|4949.53|4948.59|4948.59|0
1629370130000|2021-08-19 10:48:50|4948.88|4948.88|4948.88|4948.88|4948.88|4948.88|4948.88|4948.88|0
1629370150000|2021-08-19 10:49:10|4949.1|4949.1|4949.1|4949.1|4949.1|4949.1|4949.1|4949.1|0
1629370160000|2021-08-19 10:49:20|4949.38|4949.38|4949.6|4949.6|4949.6|4949.6|4949.38|4949.38|0
1629370180000|2021-08-19 10:49:40|4949.89|4949.89|4950.87|4950.87|4950.87|4950.87|4949.89|4949.89|0
1629370190000|2021-08-19 10:49:50|4950.92|4950.92|4950.92|4950.92|4950.92|4950.92|4950.92|4950.92|0
1629370200000|2021-08-19 10:50:00|4950.56|4950.56|4949.89|4949.89|4950.85|4950.85|4949.89|4949.89|0
1629370220000|2021-08-19 10:50:20|4950.18|4950.18|4950.18|4950.18|4950.18|4950.18|4950.18|4950.18|0
1629370230000|2021-08-19 10:50:30|4949.75|4949.75|4948.17|4948.17|4949.75|4949.75|4948.17|4948.17|0
1629370240000|2021-08-19 10:50:40|4947.59|4947.59|4947.11|4947.11|4947.59|4947.59|4947.11|4947.11|0
1629370250000|2021-08-19 10:50:50|4946.87|4946.87|4947.4|4947.4|4947.4|4947.4|4946.87|4946.87|0
1629370260000|2021-08-19 10:51:00|4947.69|4947.69|4948.89|4948.89|4948.89|4948.89|4947.69|4947.69|0
1629370280000|2021-08-19 10:51:20|4948.93|4948.93|4949.64|4949.64|4949.64|4949.64|4948.93|4948.93|0
1629370290000|2021-08-19 10:51:30|4951.32|4951.32|4951.08|4951.08|4951.61|4951.61|4951.08|4951.08|0
1629370300000|2021-08-19 10:51:40|4950.79|4950.79|4950.65|4950.65|4951.08|4951.08|4950.65|4950.65|0
1629370310000|2021-08-19 10:51:50|4951.08|4951.08|4951.08|4951.08|4951.08|4951.08|4951.08|4951.08|0
1629370320000|2021-08-19 10:52:00|4950.22|4950.22|4951.31|4951.31|4951.32|4951.32|4950|4950|0
1629370330000|2021-08-19 10:52:10|4951.6|4951.6|4951.89|4951.89|4951.89|4951.89|4951.6|4951.6|0
1629370340000|2021-08-19 10:52:20|4951.6|4951.6|4950.76|4950.76|4951.6|4951.6|4950.76|4950.76|0
1629370360000|2021-08-19 10:52:40|4950.8|4950.8|4950.51|4950.51|4950.8|4950.8|4950.51|4950.51|0
1629370370000|2021-08-19 10:52:50|4949.93|4949.93|4949.21|4949.21|4949.93|4949.93|4949.21|4949.21|0
1629370390000|2021-08-19 10:53:10|4947.85|4947.85|4947.2|4947.2|4947.85|4947.85|4947.2|4947.2|0
1629370400000|2021-08-19 10:53:20|4946.62|4946.62|4946.12|4946.12|4946.84|4946.84|4946.12|4946.12|0
1629370410000|2021-08-19 10:53:30|4946.34|4946.34|4946.92|4946.92|4946.92|4946.92|4946.34|4946.34|0
1629370420000|2021-08-19 10:53:40|4946.7|4946.7|4946.75|4946.75|4946.75|4946.75|4946.46|4946.46|0
1629370430000|2021-08-19 10:53:50|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|0
1629370440000|2021-08-19 10:54:00|4946.94|4946.94|4947.66|4947.66|4947.66|4947.66|4946.94|4946.94|0
1629370450000|2021-08-19 10:54:10|4947.65|4947.65|4947.94|4947.94|4947.94|4947.94|4947.65|4947.65|0
1629370460000|2021-08-19 10:54:20|4947.65|4947.65|4947.36|4947.36|4947.65|4947.65|4947.36|4947.36|0
1629370470000|2021-08-19 10:54:30|4947.65|4947.65|4947.65|4947.65|4947.65|4947.65|4947.65|4947.65|0
1629370480000|2021-08-19 10:54:40|4948.16|4948.16|4948.16|4948.16|4948.16|4948.16|4948.16|4948.16|0
1629370490000|2021-08-19 10:54:50|4948.45|4948.45|4947.97|4947.97|4948.45|4948.45|4947.97|4947.97|0
1629370500000|2021-08-19 10:55:00|4946.96|4946.96|4946.96|4946.96|4946.96|4946.96|4946.67|4946.67|0
1629370510000|2021-08-19 10:55:10|4946.72|4946.72|4946.72|4946.72|4946.72|4946.72|4946.72|4946.72|0
1629370520000|2021-08-19 10:55:20|4946.51|4946.51|4946.87|4946.87|4947.09|4947.09|4946.51|4946.51|0
1629370530000|2021-08-19 10:55:30|4946.58|4946.58|4947.25|4947.25|4947.25|4947.25|4946.58|4946.58|0
1629370540000|2021-08-19 10:55:40|4947.21|4947.21|4947.21|4947.21|4947.21|4947.21|4947.21|4947.21|0
1629370550000|2021-08-19 10:55:50|4947.79|4947.79|4947.79|4947.79|4947.79|4947.79|4947.79|4947.79|0
1629370560000|2021-08-19 10:56:00|4947.55|4947.55|4947.05|4947.05|4947.55|4947.55|4947.05|4947.05|0
1629370570000|2021-08-19 10:56:10|4947.34|4947.34|4947.34|4947.34|4947.34|4947.34|4947.34|4947.34|0
1629370590000|2021-08-19 10:56:30|4947.55|4947.55|4947.75|4947.75|4947.75|4947.75|4947.08|4947.08|0
1629370600000|2021-08-19 10:56:40|4947.53|4947.53|4948.01|4948.01|4948.25|4948.25|4947.53|4947.53|0
1629370620000|2021-08-19 10:57:00|4947.77|4947.77|4948.78|4948.78|4948.99|4948.99|4947.53|4947.53|0
1629370630000|2021-08-19 10:57:10|4948.82|4948.82|4949.12|4949.12|4949.12|4949.12|4948.82|4948.82|0
1629370640000|2021-08-19 10:57:20|4948.9|4948.9|4948.61|4948.61|4948.9|4948.9|4948.61|4948.61|0
1629370650000|2021-08-19 10:57:30|4948.4|4948.4|4948.4|4948.4|4948.4|4948.4|4948.4|4948.4|0
1629370660000|2021-08-19 10:57:40|4948.41|4948.41|4948.41|4948.41|4948.41|4948.41|4948.41|4948.41|0
1629370670000|2021-08-19 10:57:50|4947.93|4947.93|4947.86|4947.86|4947.93|4947.93|4947.35|4947.35|0
1629370680000|2021-08-19 10:58:00|4948.15|4948.15|4948.44|4948.44|4948.44|4948.44|4948.15|4948.15|0
1629370690000|2021-08-19 10:58:10|4948.43|4948.43|4948.22|4948.22|4948.43|4948.43|4948.22|4948.22|0
1629370710000|2021-08-19 10:58:30|4947.77|4947.77|4947.77|4947.77|4947.77|4947.77|4947.77|4947.77|0
1629370720000|2021-08-19 10:58:40|4947.75|4947.75|4948.28|4948.28|4948.28|4948.28|4947.75|4947.75|0
1629370730000|2021-08-19 10:58:50|4948.27|4948.27|4948.49|4948.49|4948.49|4948.49|4948.27|4948.27|0
1629370740000|2021-08-19 10:59:00|4948.77|4948.77|4950.41|4950.41|4950.41|4950.41|4948.77|4948.77|0
1629370770000|2021-08-19 10:59:30|4950.84|4950.84|4952.49|4952.49|4952.49|4952.49|4950.84|4950.84|0
1629370780000|2021-08-19 10:59:40|4952.47|4952.47|4952.18|4952.18|4952.47|4952.47|4952.18|4952.18|0
1629370790000|2021-08-19 10:59:50|4952.21|4952.21|4952.74|4952.74|4952.74|4952.74|4952.21|4952.21|0
1629370800000|2021-08-19 11:00:00|4954.76|4954.76|4954.8|4954.8|4955.3|4955.3|4954.51|4954.51|0
1629370810000|2021-08-19 11:00:10|4954.27|4954.27|4953.8|4953.8|4954.32|4954.32|4953.8|4953.8|0
1629370820000|2021-08-19 11:00:20|4953.58|4953.58|4952.71|4952.71|4953.58|4953.58|4952.71|4952.71|0
1629370830000|2021-08-19 11:00:30|4952.67|4952.67|4951.48|4951.48|4952.67|4952.67|4951.48|4951.48|0
1629370840000|2021-08-19 11:00:40|4951.77|4951.77|4951.75|4951.75|4951.77|4951.77|4951.75|4951.75|0
1629370850000|2021-08-19 11:00:50|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|4951.51|0
1629370860000|2021-08-19 11:01:00|4951.22|4951.22|4950.46|4950.46|4951.22|4951.22|4950.22|4950.22|0
1629370870000|2021-08-19 11:01:10|4950.17|4950.17|4949.59|4949.59|4950.17|4950.17|4949.59|4949.59|0
1629370880000|2021-08-19 11:01:20|4949.38|4949.38|4949.14|4949.14|4949.38|4949.38|4949.14|4949.14|0
1629370890000|2021-08-19 11:01:30|4949.57|4949.57|4949.57|4949.57|4949.57|4949.57|4949.57|4949.57|0
1629370900000|2021-08-19 11:01:40|4949.86|4949.86|4950.64|4950.64|4950.64|4950.64|4949.35|4949.35|0
1629370910000|2021-08-19 11:01:50|4950.93|4950.93|4950.93|4950.93|4950.93|4950.93|4950.93|4950.93|0
1629370920000|2021-08-19 11:02:00|4951.51|4951.51|4952.42|4952.42|4952.42|4952.42|4951.51|4951.51|0
1629370930000|2021-08-19 11:02:10|4952.4|4952.4|4952.4|4952.4|4952.4|4952.4|4952.4|4952.4|0
1629370940000|2021-08-19 11:02:20|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|0
1629370950000|2021-08-19 11:02:30|4952.98|4952.98|4953.07|4953.07|4953.07|4953.07|4952.98|4952.98|0
1629370960000|2021-08-19 11:02:40|4953.36|4953.36|4952.41|4952.41|4953.36|4953.36|4952.12|4952.12|0
1629370970000|2021-08-19 11:02:50|4952.12|4952.12|4952.7|4952.7|4952.7|4952.7|4952.12|4952.12|0
1629370980000|2021-08-19 11:03:00|4952.41|4952.41|4952.19|4952.19|4952.43|4952.43|4952.19|4952.19|0
1629371000000|2021-08-19 11:03:20|4952.48|4952.48|4951.34|4951.34|4952.48|4952.48|4951.34|4951.34|0
1629371010000|2021-08-19 11:03:30|4952.2|4952.2|4950.68|4950.68|4952.49|4952.49|4950.68|4950.68|0
1629371030000|2021-08-19 11:03:50|4950.46|4950.46|4951.95|4951.95|4951.95|4951.95|4950.46|4950.46|0
1629371040000|2021-08-19 11:04:00|4952.17|4952.17|4951.93|4951.93|4952.17|4952.17|4951.93|4951.93|0
1629371050000|2021-08-19 11:04:10|4952.14|4952.14|4951.71|4951.71|4952.36|4952.36|4951.71|4951.71|0
1629371070000|2021-08-19 11:04:30|4951.77|4951.77|4952.28|4952.28|4952.71|4952.71|4951.77|4951.77|0
1629371080000|2021-08-19 11:04:40|4952.97|4952.97|4953.77|4953.77|4954.06|4954.06|4952.97|4952.97|0
1629371090000|2021-08-19 11:04:50|4953.8|4953.8|4954.59|4954.59|4954.59|4954.59|4953.8|4953.8|0
1629371100000|2021-08-19 11:05:00|4954.83|4954.83|4954.25|4954.25|4954.83|4954.83|4954.25|4954.25|0
1629371110000|2021-08-19 11:05:10|4953.8|4953.8|4953.51|4953.51|4953.8|4953.8|4953.51|4953.51|0
1629371120000|2021-08-19 11:05:20|4952.84|4952.84|4952.84|4952.84|4952.84|4952.84|4952.84|4952.84|0
1629371140000|2021-08-19 11:05:40|4952.26|4952.26|4951.76|4951.76|4952.26|4952.26|4951.76|4951.76|0
1629371150000|2021-08-19 11:05:50|4951.75|4951.75|4951.75|4951.75|4951.75|4951.75|4951.75|4951.75|0
1629371160000|2021-08-19 11:06:00|4951.27|4951.27|4951.26|4951.26|4951.27|4951.27|4950.73|4950.73|0
1629371170000|2021-08-19 11:06:10|4950.97|4950.97|4950.97|4950.97|4950.97|4950.97|4950.97|4950.97|0
1629371180000|2021-08-19 11:06:20|4951.18|4951.18|4952.05|4952.05|4952.05|4952.05|4950.97|4950.97|0
1629371190000|2021-08-19 11:06:30|4952.29|4952.29|4952.5|4952.5|4952.5|4952.5|4952.29|4952.29|0
1629371210000|2021-08-19 11:06:50|4952.29|4952.29|4952.29|4952.29|4952.29|4952.29|4952.29|4952.29|0
1629371220000|2021-08-19 11:07:00|4952.31|4952.31|4952.31|4952.31|4952.31|4952.31|4952.31|4952.31|0
1629371230000|2021-08-19 11:07:10|4952.54|4952.54|4952.54|4952.54|4952.54|4952.54|4952.54|4952.54|0
1629371240000|2021-08-19 11:07:20|4952.07|4952.07|4951.11|4951.11|4952.09|4952.09|4951.11|4951.11|0
1629371250000|2021-08-19 11:07:30|4950.87|4950.87|4950.05|4950.05|4950.87|4950.87|4950.05|4950.05|0
1629371260000|2021-08-19 11:07:40|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|0
1629371270000|2021-08-19 11:07:50|4949.6|4949.6|4948.26|4948.26|4949.84|4949.84|4948.26|4948.26|0
1629371280000|2021-08-19 11:08:00|4948.23|4948.23|4947.61|4947.61|4948.23|4948.23|4947.13|4947.13|0
1629371290000|2021-08-19 11:08:10|4947.37|4947.37|4946.92|4946.92|4947.37|4947.37|4946.92|4946.92|0
1629371300000|2021-08-19 11:08:20|4947.16|4947.16|4947.8|4947.8|4947.8|4947.8|4947.16|4947.16|0
1629371310000|2021-08-19 11:08:30|4948.28|4948.28|4948.28|4948.28|4948.28|4948.28|4948.28|4948.28|0
1629371320000|2021-08-19 11:08:40|4949.15|4949.15|4948.91|4948.91|4949.15|4949.15|4948.91|4948.91|0
1629371330000|2021-08-19 11:08:50|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|0
1629371340000|2021-08-19 11:09:00|4950.39|4950.39|4950.16|4950.16|4950.39|4950.39|4950.16|4950.16|0
1629371370000|2021-08-19 11:09:30|4949.87|4949.87|4951.02|4951.02|4951.02|4951.02|4949.87|4949.87|0
1629371380000|2021-08-19 11:09:40|4949.73|4949.73|4952.1|4952.1|4952.1|4952.1|4949.73|4949.73|0
1629371400000|2021-08-19 11:10:00|4952.17|4952.17|4952.22|4952.22|4952.22|4952.22|4951.93|4951.93|0
1629371410000|2021-08-19 11:10:10|4952.46|4952.46|4952.46|4952.46|4952.46|4952.46|4952.46|4952.46|0
1629371420000|2021-08-19 11:10:20|4952.22|4952.22|4951.01|4951.01|4952.22|4952.22|4951.01|4951.01|0
1629371430000|2021-08-19 11:10:30|4950.79|4950.79|4951.23|4951.23|4951.27|4951.27|4950.79|4950.79|0
1629371460000|2021-08-19 11:11:00|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|0
1629371470000|2021-08-19 11:11:10|4951.88|4951.88|4951.88|4951.88|4951.88|4951.88|4951.88|4951.88|0
1629371490000|2021-08-19 11:11:30|4952.09|4952.09|4952.81|4952.81|4952.81|4952.81|4952.09|4952.09|0
1629371500000|2021-08-19 11:11:40|4953.24|4953.24|4952.11|4952.11|4953.24|4953.24|4952.11|4952.11|0
1629371510000|2021-08-19 11:11:50|4951.83|4951.83|4951.61|4951.61|4951.83|4951.83|4951.61|4951.61|0
1629371520000|2021-08-19 11:12:00|4952.09|4952.09|4952.09|4952.09|4952.09|4952.09|4952.09|4952.09|0
1629371530000|2021-08-19 11:12:10|4952.06|4952.06|4952.06|4952.06|4952.06|4952.06|4952.06|4952.06|0
1629371540000|2021-08-19 11:12:20|4951.82|4951.82|4952.04|4952.04|4952.04|4952.04|4951.82|4951.82|0
1629371550000|2021-08-19 11:12:30|4952|4952|4952|4952|4952|4952|4952|4952|0
1629371560000|2021-08-19 11:12:40|4952.5|4952.5|4952.21|4952.21|4952.5|4952.5|4952.21|4952.21|0
1629371590000|2021-08-19 11:13:10|4952.25|4952.25|4952.25|4952.25|4952.25|4952.25|4952.25|4952.25|0
1629371600000|2021-08-19 11:13:20|4951.96|4951.96|4952.25|4952.25|4952.25|4952.25|4951.96|4951.96|0
1629371610000|2021-08-19 11:13:30|4953.31|4953.31|4952.84|4952.84|4953.36|4953.36|4952.84|4952.84|0
1629371620000|2021-08-19 11:13:40|4953.27|4953.27|4953.48|4953.48|4953.48|4953.48|4953.27|4953.27|0
1629371640000|2021-08-19 11:14:00|4953.46|4953.46|4953.46|4953.46|4953.46|4953.46|4953.46|4953.46|0
1629371650000|2021-08-19 11:14:10|4953.42|4953.42|4953.42|4953.42|4953.42|4953.42|4953.42|4953.42|0
1629371660000|2021-08-19 11:14:20|4953.9|4953.9|4953.75|4953.75|4954.33|4954.33|4953.75|4953.75|0
1629371670000|2021-08-19 11:14:30|4954.04|4954.04|4953.9|4953.9|4954.04|4954.04|4953.61|4953.61|0
1629371680000|2021-08-19 11:14:40|4954.55|4954.55|4954.55|4954.55|4954.55|4954.55|4954.55|4954.55|0
1629371690000|2021-08-19 11:14:50|4954.11|4954.11|4954.64|4954.64|4954.64|4954.64|4954.11|4954.11|0
1629371700000|2021-08-19 11:15:00|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|0
1629371710000|2021-08-19 11:15:10|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|0
1629371720000|2021-08-19 11:15:20|4954.66|4954.66|4954.66|4954.66|4954.66|4954.66|4954.66|4954.66|0
1629371730000|2021-08-19 11:15:30|4954.45|4954.45|4953.63|4953.63|4954.45|4954.45|4953.63|4953.63|0
1629371740000|2021-08-19 11:15:40|4953.41|4953.41|4953.39|4953.39|4953.63|4953.63|4953.39|4953.39|0
1629371760000|2021-08-19 11:16:00|4953.15|4953.15|4952.61|4952.61|4953.15|4953.15|4951.97|4951.97|0
1629371770000|2021-08-19 11:16:10|4953.19|4953.19|4952.9|4952.9|4953.19|4953.19|4952.9|4952.9|0
1629371810000|2021-08-19 11:16:50|4953.62|4953.62|4953.62|4953.62|4953.62|4953.62|4953.62|4953.62|0
1629371830000|2021-08-19 11:17:10|4953.33|4953.33|4953.33|4953.33|4953.33|4953.33|4953.33|4953.33|0
1629371850000|2021-08-19 11:17:30|4953.04|4953.04|4953.04|4953.04|4953.04|4953.04|4953.04|4953.04|0
1629371860000|2021-08-19 11:17:40|4953.62|4953.62|4953.62|4953.62|4953.62|4953.62|4953.62|4953.62|0
1629371880000|2021-08-19 11:18:00|4953.33|4953.33|4953.54|4953.54|4953.54|4953.54|4953.33|4953.33|0
1629371890000|2021-08-19 11:18:10|4953.26|4953.26|4953.26|4953.26|4953.26|4953.26|4953.26|4953.26|0
1629371900000|2021-08-19 11:18:20|4953.54|4953.54|4955.48|4955.48|4955.48|4955.48|4953.54|4953.54|0
1629371920000|2021-08-19 11:18:40|4955.27|4955.27|4955.26|4955.26|4955.27|4955.27|4955.26|4955.26|0
1629371930000|2021-08-19 11:18:50|4955.48|4955.48|4956.46|4956.46|4956.46|4956.46|4955.48|4955.48|0
1629371940000|2021-08-19 11:19:00|4955.55|4955.55|4955.26|4955.26|4955.55|4955.55|4955.26|4955.26|0
1629371960000|2021-08-19 11:19:20|4955.05|4955.05|4955.48|4955.48|4955.48|4955.48|4955.05|4955.05|0
1629371980000|2021-08-19 11:19:40|4955.26|4955.26|4955.26|4955.26|4955.26|4955.26|4955.26|4955.26|0
1629372000000|2021-08-19 11:20:00|4954.97|4954.97|4954.96|4954.96|4954.97|4954.97|4954.96|4954.96|0
1629372010000|2021-08-19 11:20:10|4954.72|4954.72|4953.22|4953.22|4954.72|4954.72|4953.22|4953.22|0
1629372040000|2021-08-19 11:20:40|4952.05|4952.05|4952.55|4952.55|4952.55|4952.55|4951.83|4951.83|0
1629372050000|2021-08-19 11:20:50|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|0
1629372060000|2021-08-19 11:21:00|4952.31|4952.31|4951.6|4951.6|4952.31|4952.31|4951.6|4951.6|0
1629372070000|2021-08-19 11:21:10|4951.89|4951.89|4952.75|4952.75|4952.75|4952.75|4951.89|4951.89|0
1629372080000|2021-08-19 11:21:20|4953.47|4953.47|4953.47|4953.47|4953.47|4953.47|4953.47|4953.47|0
1629372090000|2021-08-19 11:21:30|4953.25|4953.25|4952.78|4952.78|4953.25|4953.25|4952.56|4952.56|0
1629372100000|2021-08-19 11:21:40|4953.06|4953.06|4952.44|4952.44|4953.06|4953.06|4952.42|4952.42|0
1629372110000|2021-08-19 11:21:50|4952.15|4952.15|4952.37|4952.37|4952.37|4952.37|4952.15|4952.15|0
1629372120000|2021-08-19 11:22:00|4952.39|4952.39|4949.39|4949.39|4952.39|4952.39|4949.39|4949.39|0
1629372130000|2021-08-19 11:22:10|4949.6|4949.6|4949.56|4949.56|4949.6|4949.6|4949.56|4949.56|0
1629372140000|2021-08-19 11:22:20|4949.13|4949.13|4949.56|4949.56|4949.56|4949.56|4949.13|4949.13|0
1629372150000|2021-08-19 11:22:30|4949.13|4949.13|4949.56|4949.56|4949.56|4949.56|4949.13|4949.13|0
1629372170000|2021-08-19 11:22:50|4949.27|4949.27|4949.48|4949.48|4949.48|4949.48|4949.27|4949.27|0
1629372190000|2021-08-19 11:23:10|4949.03|4949.03|4949.83|4949.83|4949.83|4949.83|4949.03|4949.03|0
1629372200000|2021-08-19 11:23:20|4950.3|4950.3|4949.88|4949.88|4950.3|4950.3|4949.86|4949.86|0
1629372210000|2021-08-19 11:23:30|4949.87|4949.87|4949.87|4949.87|4949.87|4949.87|4949.87|4949.87|0
1629372220000|2021-08-19 11:23:40|4950.51|4950.51|4951.28|4951.28|4951.28|4951.28|4950.51|4950.51|0
1629372230000|2021-08-19 11:23:50|4950.99|4950.99|4949.86|4949.86|4950.99|4950.99|4949.86|4949.86|0
1629372250000|2021-08-19 11:24:10|4949.85|4949.85|4950.51|4950.51|4950.51|4950.51|4949.85|4949.85|0
1629372260000|2021-08-19 11:24:20|4950.8|4950.8|4950.8|4950.8|4950.8|4950.8|4950.8|4950.8|0
1629372270000|2021-08-19 11:24:30|4951.02|4951.02|4950.8|4950.8|4951.02|4951.02|4950.8|4950.8|0
1629372280000|2021-08-19 11:24:40|4951.09|4951.09|4951.57|4951.57|4951.57|4951.57|4951.09|4951.09|0
1629372290000|2021-08-19 11:24:50|4951.35|4951.35|4951.12|4951.12|4951.35|4951.35|4950.83|4950.83|0
1629372300000|2021-08-19 11:25:00|4951.33|4951.33|4951.33|4951.33|4951.33|4951.33|4951.33|4951.33|0
1629372310000|2021-08-19 11:25:10|4951.55|4951.55|4951.8|4951.8|4951.8|4951.8|4951.55|4951.55|0
1629372330000|2021-08-19 11:25:30|4952.3|4952.3|4952.59|4952.59|4952.83|4952.83|4952.3|4952.3|0
1629372350000|2021-08-19 11:25:50|4952.35|4952.35|4952.06|4952.06|4952.35|4952.35|4951.85|4951.85|0
1629372360000|2021-08-19 11:26:00|4952.1|4952.1|4952.1|4952.1|4952.1|4952.1|4952.1|4952.1|0
1629372370000|2021-08-19 11:26:10|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|0
1629372380000|2021-08-19 11:26:20|4951.14|4951.14|4951.14|4951.14|4951.14|4951.14|4951.14|4951.14|0
1629372390000|2021-08-19 11:26:30|4950.85|4950.85|4950.18|4950.18|4950.85|4950.85|4950.18|4950.18|0
1629372400000|2021-08-19 11:26:40|4950.4|4950.4|4949.65|4949.65|4950.4|4950.4|4949.65|4949.65|0
1629372420000|2021-08-19 11:27:00|4949.63|4949.63|4949.63|4949.63|4949.63|4949.63|4949.63|4949.63|0
1629372430000|2021-08-19 11:27:10|4949.34|4949.34|4950.33|4950.33|4950.33|4950.33|4949.34|4949.34|0
1629372450000|2021-08-19 11:27:30|4950.55|4950.55|4950.55|4950.55|4950.76|4950.76|4950.55|4950.55|0
1629372460000|2021-08-19 11:27:40|4951.26|4951.26|4950.97|4950.97|4951.26|4951.26|4950.97|4950.97|0
1629372480000|2021-08-19 11:28:00|4950.76|4950.76|4950.76|4950.76|4950.76|4950.76|4950.76|4950.76|0
1629372490000|2021-08-19 11:28:10|4951.05|4951.05|4951.05|4951.05|4951.05|4951.05|4951.05|4951.05|0
1629372500000|2021-08-19 11:28:20|4951.48|4951.48|4952.22|4952.22|4952.22|4952.22|4951.48|4951.48|0
1629372510000|2021-08-19 11:28:30|4952.51|4952.51|4952.74|4952.74|4952.74|4952.74|4952.51|4952.51|0
1629372530000|2021-08-19 11:28:50|4952.98|4952.98|4953.7|4953.7|4953.7|4953.7|4952.98|4952.98|0
1629372540000|2021-08-19 11:29:00|4952.74|4952.74|4952.05|4952.05|4952.74|4952.74|4952.05|4952.05|0
1629372550000|2021-08-19 11:29:10|4951.84|4951.84|4951.55|4951.55|4951.84|4951.84|4951.55|4951.55|0
1629372560000|2021-08-19 11:29:20|4951.84|4951.84|4952.13|4952.13|4952.13|4952.13|4951.84|4951.84|0
1629372570000|2021-08-19 11:29:30|4951.84|4951.84|4951.84|4951.84|4951.84|4951.84|4951.84|4951.84|0
1629372590000|2021-08-19 11:29:50|4951.6|4951.6|4951.6|4951.6|4951.6|4951.6|4951.6|4951.6|0
1629372600000|2021-08-19 11:30:00|4951.58|4951.58|4951.39|4951.39|4951.6|4951.6|4951.38|4951.38|0
1629372610000|2021-08-19 11:30:10|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|0
1629372620000|2021-08-19 11:30:20|4951.15|4951.15|4951.15|4951.15|4951.15|4951.15|4951.15|4951.15|0
1629372630000|2021-08-19 11:30:30|4951.39|4951.39|4951.62|4951.62|4951.62|4951.62|4951.39|4951.39|0
1629372640000|2021-08-19 11:30:40|4951.63|4951.63|4953.01|4953.01|4953.01|4953.01|4951.63|4951.63|0
1629372650000|2021-08-19 11:30:50|4953.44|4953.44|4954.11|4954.11|4954.4|4954.4|4953.44|4953.44|0
1629372660000|2021-08-19 11:31:00|4953.82|4953.82|4953.11|4953.11|4953.82|4953.82|4953.11|4953.11|0
1629372680000|2021-08-19 11:31:20|4952.89|4952.89|4953.11|4953.11|4953.11|4953.11|4952.89|4952.89|0
1629372690000|2021-08-19 11:31:30|4953.4|4953.4|4953.9|4953.9|4953.9|4953.9|4953.4|4953.4|0
1629372710000|2021-08-19 11:31:50|4953.92|4953.92|4953.95|4953.95|4953.95|4953.95|4953.92|4953.92|0
1629372720000|2021-08-19 11:32:00|4953.96|4953.96|4957.71|4957.71|4957.71|4957.71|4953.93|4953.93|0
1629372730000|2021-08-19 11:32:10|4957.73|4957.73|4958.01|4958.01|4958.01|4958.01|4957.73|4957.73|0
1629372740000|2021-08-19 11:32:20|4957.73|4957.73|4957.51|4957.51|4957.73|4957.73|4957.51|4957.51|0
1629372780000|2021-08-19 11:33:00|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|0
1629372790000|2021-08-19 11:33:10|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|0
1629372830000|2021-08-19 11:33:50|4958.09|4958.09|4959.95|4959.95|4959.95|4959.95|4958.08|4958.08|0
1629372840000|2021-08-19 11:34:00|4959.97|4959.97|4959.97|4959.97|4959.97|4959.97|4959.97|4959.97|0
1629372850000|2021-08-19 11:34:10|4960.21|4960.21|4960.21|4960.21|4960.21|4960.21|4960.21|4960.21|0
1629372860000|2021-08-19 11:34:20|4960.5|4960.5|4960.5|4960.5|4960.5|4960.5|4960.5|4960.5|0
1629372870000|2021-08-19 11:34:30|4960.79|4960.79|4961.43|4961.43|4961.43|4961.43|4960.79|4960.79|0
1629372880000|2021-08-19 11:34:40|4961.91|4961.91|4962.96|4962.96|4962.97|4962.97|4961.91|4961.91|0
1629372890000|2021-08-19 11:34:50|4963.02|4963.02|4963.02|4963.02|4963.02|4963.02|4963.02|4963.02|0
1629372900000|2021-08-19 11:35:00|4963.26|4963.26|4963.26|4963.26|4963.26|4963.26|4963.26|4963.26|0
1629372910000|2021-08-19 11:35:10|4964.41|4964.41|4964.65|4964.65|4964.65|4964.65|4964.41|4964.41|0
1629372920000|2021-08-19 11:35:20|4964.66|4964.66|4964.98|4964.98|4964.98|4964.98|4964.66|4964.66|0
1629372930000|2021-08-19 11:35:30|4964.51|4964.51|4964.8|4964.8|4964.8|4964.8|4964.29|4964.29|0
1629372940000|2021-08-19 11:35:40|4965.27|4965.27|4964.73|4964.73|4965.27|4965.27|4964.73|4964.73|0
1629372950000|2021-08-19 11:35:50|4965.18|4965.18|4966.52|4966.52|4966.52|4966.52|4965.18|4965.18|0
1629372960000|2021-08-19 11:36:00|4966.23|4966.23|4965.94|4965.94|4966.23|4966.23|4965.94|4965.94|0
1629372990000|2021-08-19 11:36:30|4966.38|4966.38|4966.39|4966.39|4966.39|4966.39|4966.38|4966.38|0
1629373000000|2021-08-19 11:36:40|4966.87|4966.87|4967.3|4967.3|4967.3|4967.3|4966.87|4966.87|0
1629373010000|2021-08-19 11:36:50|4967.59|4967.59|4967.13|4967.13|4967.59|4967.59|4967.13|4967.13|0
1629373020000|2021-08-19 11:37:00|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|4966.84|0
1629373030000|2021-08-19 11:37:10|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|0
1629373040000|2021-08-19 11:37:20|4967.03|4967.03|4969.03|4969.03|4969.03|4969.03|4967.03|4967.03|0
1629373050000|2021-08-19 11:37:30|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|0
1629373070000|2021-08-19 11:37:50|4968|4968|4968.5|4968.5|4968.5|4968.5|4968|4968|0
1629373100000|2021-08-19 11:38:20|4968.21|4968.21|4968.21|4968.21|4968.21|4968.21|4968.21|4968.21|0
1629373110000|2021-08-19 11:38:30|4968.23|4968.23|4968.76|4968.76|4968.76|4968.76|4968.23|4968.23|0
1629373140000|2021-08-19 11:39:00|4968.74|4968.74|4968.19|4968.19|4968.74|4968.74|4968.19|4968.19|0
1629373150000|2021-08-19 11:39:10|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|0
1629373160000|2021-08-19 11:39:20|4967.69|4967.69|4967.93|4967.93|4967.93|4967.93|4967.69|4967.69|0
1629373180000|2021-08-19 11:39:40|4967.64|4967.64|4968.07|4968.07|4968.07|4968.07|4967.64|4967.64|0
1629373190000|2021-08-19 11:39:50|4967.59|4967.59|4966.37|4966.37|4967.59|4967.59|4966.37|4966.37|0
1629373200000|2021-08-19 11:40:00|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|0
1629373220000|2021-08-19 11:40:20|4967.33|4967.33|4967.33|4967.33|4967.33|4967.33|4967.33|4967.33|0
1629373230000|2021-08-19 11:40:30|4967.54|4967.54|4968.04|4968.04|4968.33|4968.33|4967.54|4967.54|0
1629373240000|2021-08-19 11:40:40|4967.75|4967.75|4967.46|4967.46|4967.75|4967.75|4967.46|4967.46|0
1629373260000|2021-08-19 11:41:00|4967.17|4967.17|4966.43|4966.43|4967.17|4967.17|4966.43|4966.43|0
1629373270000|2021-08-19 11:41:10|4966.14|4966.14|4966.14|4966.14|4966.14|4966.14|4966.14|4966.14|0
1629373280000|2021-08-19 11:41:20|4966.38|4966.38|4966.38|4966.38|4966.38|4966.38|4966.38|4966.38|0
1629373290000|2021-08-19 11:41:30|4966.59|4966.59|4966.81|4966.81|4966.81|4966.81|4966.59|4966.59|0
1629373300000|2021-08-19 11:41:40|4966.52|4966.52|4965.94|4965.94|4966.52|4966.52|4965.94|4965.94|0
1629373310000|2021-08-19 11:41:50|4966.23|4966.23|4966.23|4966.23|4966.23|4966.23|4966.23|4966.23|0
1629373320000|2021-08-19 11:42:00|4965.94|4965.94|4965.94|4965.94|4966.23|4966.23|4965.94|4965.94|0
1629373330000|2021-08-19 11:42:10|4965.65|4965.65|4965.67|4965.67|4965.69|4965.69|4965.36|4965.36|0
1629373340000|2021-08-19 11:42:20|4965.65|4965.65|4965.94|4965.94|4965.94|4965.94|4965.65|4965.65|0
1629373350000|2021-08-19 11:42:30|4965.7|4965.7|4964.08|4964.08|4965.7|4965.7|4964.08|4964.08|0
1629373360000|2021-08-19 11:42:40|4964.65|4964.65|4965.09|4965.09|4965.09|4965.09|4964.65|4964.65|0
1629373370000|2021-08-19 11:42:50|4965.8|4965.8|4965.8|4965.8|4965.8|4965.8|4965.8|4965.8|0
1629373380000|2021-08-19 11:43:00|4965.51|4965.51|4965.8|4965.8|4965.8|4965.8|4965.51|4965.51|0
1629373390000|2021-08-19 11:43:10|4965.81|4965.81|4965.29|4965.29|4965.81|4965.81|4965.29|4965.29|0
1629373400000|2021-08-19 11:43:20|4965.5|4965.5|4965.5|4965.5|4965.5|4965.5|4965.5|4965.5|0
1629373410000|2021-08-19 11:43:30|4965.79|4965.79|4965.5|4965.5|4965.79|4965.79|4965.5|4965.5|0
1629373420000|2021-08-19 11:43:40|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|0
1629373430000|2021-08-19 11:43:50|4965.76|4965.76|4966.01|4966.01|4966.01|4966.01|4965.76|4965.76|0
1629373440000|2021-08-19 11:44:00|4966.49|4966.49|4966.86|4966.86|4967.25|4967.25|4966.49|4966.49|0
1629373450000|2021-08-19 11:44:10|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|0
1629373460000|2021-08-19 11:44:20|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|4966.93|0
1629373470000|2021-08-19 11:44:30|4967.22|4967.22|4967.34|4967.34|4969.21|4969.21|4967.22|4967.22|0
1629373480000|2021-08-19 11:44:40|4967.32|4967.32|4965.53|4965.53|4967.32|4967.32|4965.53|4965.53|0
1629373490000|2021-08-19 11:44:50|4965.56|4965.56|4964.35|4964.35|4965.56|4965.56|4964.03|4964.03|0
1629373500000|2021-08-19 11:45:00|4964.39|4964.39|4965.17|4965.17|4965.17|4965.17|4964.39|4964.39|0
1629373510000|2021-08-19 11:45:10|4965.6|4965.6|4965.31|4965.31|4965.6|4965.6|4965.31|4965.31|0
1629373520000|2021-08-19 11:45:20|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|0
1629373540000|2021-08-19 11:45:40|4965.13|4965.13|4965.13|4965.13|4965.13|4965.13|4965.13|4965.13|0
1629373550000|2021-08-19 11:45:50|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|0
1629373560000|2021-08-19 11:46:00|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|0
1629373570000|2021-08-19 11:46:10|4964.31|4964.31|4964.6|4964.6|4964.6|4964.6|4964.02|4964.02|0
1629373580000|2021-08-19 11:46:20|4964.31|4964.31|4964.31|4964.31|4964.31|4964.31|4964.31|4964.31|0
1629373590000|2021-08-19 11:46:30|4964.6|4964.6|4965.73|4965.73|4965.73|4965.73|4964.6|4964.6|0
1629373600000|2021-08-19 11:46:40|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|0
1629373610000|2021-08-19 11:46:50|4966.55|4966.55|4967.13|4967.13|4967.13|4967.13|4966.55|4966.55|0
1629373620000|2021-08-19 11:47:00|4966.55|4966.55|4966.23|4966.23|4966.81|4966.81|4966.23|4966.23|0
1629373630000|2021-08-19 11:47:10|4965.99|4965.99|4965.99|4965.99|4966.28|4966.28|4965.99|4965.99|0
1629373640000|2021-08-19 11:47:20|4965.78|4965.78|4965.25|4965.25|4965.78|4965.78|4965.25|4965.25|0
1629373660000|2021-08-19 11:47:40|4965.54|4965.54|4965.54|4965.54|4965.54|4965.54|4965.54|4965.54|0
1629373670000|2021-08-19 11:47:50|4965.3|4965.3|4965.29|4965.29|4965.3|4965.3|4965.29|4965.29|0
1629373680000|2021-08-19 11:48:00|4964.81|4964.81|4965.05|4965.05|4965.05|4965.05|4964.52|4964.52|0
1629373700000|2021-08-19 11:48:20|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.1|4965.1|0
1629373720000|2021-08-19 11:48:40|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|4964.76|0
1629373730000|2021-08-19 11:48:50|4965.05|4965.05|4964.57|4964.57|4965.05|4965.05|4964.57|4964.57|0
1629373740000|2021-08-19 11:49:00|4964.28|4964.28|4965.14|4965.14|4965.14|4965.14|4964.28|4964.28|0
1629373750000|2021-08-19 11:49:10|4964.85|4964.85|4965.26|4965.26|4965.26|4965.26|4964.16|4964.16|0
1629373760000|2021-08-19 11:49:20|4964.97|4964.97|4964.68|4964.68|4964.97|4964.97|4964.68|4964.68|0
1629373770000|2021-08-19 11:49:30|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|0
1629373780000|2021-08-19 11:49:40|4965.45|4965.45|4965|4965|4965.45|4965.45|4965|4965|0
1629373790000|2021-08-19 11:49:50|4964.78|4964.78|4964.74|4964.74|4964.78|4964.78|4964.74|4964.74|0
1629373800000|2021-08-19 11:50:00|4964.45|4964.45|4963.76|4963.76|4964.45|4964.45|4963.76|4963.76|0
1629373810000|2021-08-19 11:50:10|4963.52|4963.52|4963.81|4963.81|4963.81|4963.81|4963.52|4963.52|0
1629373820000|2021-08-19 11:50:20|4964.1|4964.1|4964.39|4964.39|4964.39|4964.39|4964.1|4964.1|0
1629373830000|2021-08-19 11:50:30|4964.1|4964.1|4964.1|4964.1|4964.1|4964.1|4964.1|4964.1|0
1629373840000|2021-08-19 11:50:40|4964.39|4964.39|4964.39|4964.39|4964.39|4964.39|4964.39|4964.39|0
1629373850000|2021-08-19 11:50:50|4964.97|4964.97|4966.07|4966.07|4966.31|4966.31|4964.97|4964.97|0
1629373860000|2021-08-19 11:51:00|4966.31|4966.31|4966.31|4966.31|4966.31|4966.31|4966.31|4966.31|0
1629373880000|2021-08-19 11:51:20|4966.34|4966.34|4966.54|4966.54|4966.54|4966.54|4966.33|4966.33|0
1629373890000|2021-08-19 11:51:30|4965.72|4965.72|4964.79|4964.79|4965.72|4965.72|4964.79|4964.79|0
1629373900000|2021-08-19 11:51:40|4965.08|4965.08|4965.08|4965.08|4965.08|4965.08|4965.08|4965.08|0
1629373910000|2021-08-19 11:51:50|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|0
1629373920000|2021-08-19 11:52:00|4965.08|4965.08|4965.06|4965.06|4965.08|4965.08|4964.84|4964.84|0
1629373930000|2021-08-19 11:52:10|4964.82|4964.82|4964.34|4964.34|4964.82|4964.82|4964.05|4964.05|0
1629373940000|2021-08-19 11:52:20|4964.63|4964.63|4964.63|4964.63|4964.63|4964.63|4964.63|4964.63|0
1629373950000|2021-08-19 11:52:30|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|4964.87|0
1629373960000|2021-08-19 11:52:40|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|0
1629373970000|2021-08-19 11:52:50|4964.18|4964.18|4963.29|4963.29|4964.18|4964.18|4963.29|4963.29|0
1629373980000|2021-08-19 11:53:00|4962.71|4962.71|4964.29|4964.29|4964.29|4964.29|4962.27|4962.27|0
1629373990000|2021-08-19 11:53:10|4964|4964|4964.01|4964.01|4964.01|4964.01|4963.2|4963.2|0
1629374010000|2021-08-19 11:53:30|4963.72|4963.72|4963.72|4963.72|4963.72|4963.72|4963.72|4963.72|0
1629374020000|2021-08-19 11:53:40|4963.43|4963.43|4962.64|4962.64|4963.43|4963.43|4962.64|4962.64|0
1629374030000|2021-08-19 11:53:50|4962.35|4962.35|4963.38|4963.38|4963.38|4963.38|4962.35|4962.35|0
1629374040000|2021-08-19 11:54:00|4963.67|4963.67|4963.72|4963.72|4963.72|4963.72|4962.93|4962.93|0
1629374050000|2021-08-19 11:54:10|4964.01|4964.01|4964.37|4964.37|4964.37|4964.37|4963.72|4963.72|0
1629374060000|2021-08-19 11:54:20|4964.08|4964.08|4964.14|4964.14|4964.37|4964.37|4964.08|4964.08|0
1629374070000|2021-08-19 11:54:30|4963.39|4963.39|4962.6|4962.6|4963.39|4963.39|4962.6|4962.6|0
1629374080000|2021-08-19 11:54:40|4961.78|4961.78|4961.33|4961.33|4961.78|4961.78|4961.33|4961.33|0
1629374090000|2021-08-19 11:54:50|4961.62|4961.62|4962.16|4962.16|4962.45|4962.45|4961.62|4961.62|0
1629374100000|2021-08-19 11:55:00|4961.87|4961.87|4962.09|4962.09|4962.09|4962.09|4961.87|4961.87|0
1629374110000|2021-08-19 11:55:10|4962.66|4962.66|4963.62|4963.62|4963.62|4963.62|4962.66|4962.66|0
1629374120000|2021-08-19 11:55:20|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|0
1629374130000|2021-08-19 11:55:30|4963.35|4963.35|4963.64|4963.64|4963.64|4963.64|4963.35|4963.35|0
1629374140000|2021-08-19 11:55:40|4963.88|4963.88|4963.88|4963.88|4963.88|4963.88|4963.88|4963.88|0
1629374150000|2021-08-19 11:55:50|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|0
1629374160000|2021-08-19 11:56:00|4964.33|4964.33|4965.44|4965.44|4965.94|4965.94|4964.33|4964.33|0
1629374170000|2021-08-19 11:56:10|4964.86|4964.86|4963.86|4963.86|4964.86|4964.86|4963.86|4963.86|0
1629374180000|2021-08-19 11:56:20|4963.57|4963.57|4963.28|4963.28|4963.57|4963.57|4963.28|4963.28|0
1629374190000|2021-08-19 11:56:30|4963.52|4963.52|4963.81|4963.81|4963.81|4963.81|4963.52|4963.52|0
1629374200000|2021-08-19 11:56:40|4963.57|4963.57|4963.28|4963.28|4963.57|4963.57|4963.28|4963.28|0
1629374210000|2021-08-19 11:56:50|4963.06|4963.06|4963.23|4963.23|4963.52|4963.52|4963.06|4963.06|0
1629374220000|2021-08-19 11:57:00|4963.01|4963.01|4963.01|4963.01|4963.01|4963.01|4963.01|4963.01|0
1629374230000|2021-08-19 11:57:10|4963.3|4963.3|4964.5|4964.5|4964.5|4964.5|4963.3|4963.3|0
1629374240000|2021-08-19 11:57:20|4964.57|4964.57|4963.76|4963.76|4964.57|4964.57|4963.76|4963.76|0
1629374250000|2021-08-19 11:57:30|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|0
1629374260000|2021-08-19 11:57:40|4963.82|4963.82|4964.04|4964.04|4964.11|4964.11|4963.82|4963.82|0
1629374280000|2021-08-19 11:58:00|4964.83|4964.83|4964.55|4964.55|4964.83|4964.83|4964.55|4964.55|0
1629374290000|2021-08-19 11:58:10|4964.98|4964.98|4965.21|4965.21|4965.21|4965.21|4964.98|4964.98|0
1629374300000|2021-08-19 11:58:20|4964.93|4964.93|4964.95|4964.95|4964.95|4964.95|4964.93|4964.93|0
1629374310000|2021-08-19 11:58:30|4964.66|4964.66|4964.01|4964.01|4964.66|4964.66|4964.01|4964.01|0
1629374320000|2021-08-19 11:58:40|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|0
1629374330000|2021-08-19 11:58:50|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|0
1629374340000|2021-08-19 11:59:00|4964.99|4964.99|4964.78|4964.78|4964.99|4964.99|4964.78|4964.78|0
1629374370000|2021-08-19 11:59:30|4964.06|4964.06|4964.06|4964.06|4964.06|4964.06|4964.06|4964.06|0
1629374390000|2021-08-19 11:59:50|4964.28|4964.28|4964.65|4964.65|4964.65|4964.65|4964.28|4964.28|0
1629374400000|2021-08-19 12:00:00|4965.13|4965.13|4964.19|4964.19|4965.42|4965.42|4963.97|4963.97|0
1629374410000|2021-08-19 12:00:10|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|0
1629374420000|2021-08-19 12:00:20|4964.26|4964.26|4964.26|4964.26|4964.55|4964.55|4964.26|4964.26|0
1629374430000|2021-08-19 12:00:30|4964.32|4964.32|4964.54|4964.54|4964.54|4964.54|4964.32|4964.32|0
1629374440000|2021-08-19 12:00:40|4963.8|4963.8|4961.99|4961.99|4963.8|4963.8|4961.99|4961.99|0
1629374450000|2021-08-19 12:00:50|4962.23|4962.23|4962.47|4962.47|4962.47|4962.47|4962.23|4962.23|0
1629374460000|2021-08-19 12:01:00|4962.23|4962.23|4962.52|4962.52|4962.52|4962.52|4962.23|4962.23|0
1629374470000|2021-08-19 12:01:10|4962.51|4962.51|4963.65|4963.65|4963.65|4963.65|4962.51|4962.51|0
1629374480000|2021-08-19 12:01:20|4963.22|4963.22|4963.22|4963.22|4963.22|4963.22|4963.22|4963.22|0
1629374490000|2021-08-19 12:01:30|4963.46|4963.46|4964.11|4964.11|4964.11|4964.11|4963.46|4963.46|0
1629374500000|2021-08-19 12:01:40|4964.13|4964.13|4963.89|4963.89|4964.13|4964.13|4963.89|4963.89|0
1629374520000|2021-08-19 12:02:00|4964.36|4964.36|4964.65|4964.65|4964.65|4964.65|4964.36|4964.36|0
1629374530000|2021-08-19 12:02:10|4964.63|4964.63|4963.59|4963.59|4964.63|4964.63|4963.59|4963.59|0
1629374540000|2021-08-19 12:02:20|4963.8|4963.8|4961.91|4961.91|4963.8|4963.8|4961.91|4961.91|0
1629374560000|2021-08-19 12:02:40|4962.2|4962.2|4962.49|4962.49|4962.49|4962.49|4962.2|4962.2|0
1629374570000|2021-08-19 12:02:50|4962.27|4962.27|4962.27|4962.27|4962.27|4962.27|4961.99|4961.99|0
1629374580000|2021-08-19 12:03:00|4961.99|4961.99|4960.89|4960.89|4961.99|4961.99|4960.89|4960.89|0
1629374590000|2021-08-19 12:03:10|4960.67|4960.67|4960.96|4960.96|4960.96|4960.96|4960.67|4960.67|0
1629374600000|2021-08-19 12:03:20|4961.18|4961.18|4957.55|4957.55|4961.18|4961.18|4957.55|4957.55|0
1629374610000|2021-08-19 12:03:30|4957.83|4957.83|4958.07|4958.07|4958.07|4958.07|4957.83|4957.83|0
1629374630000|2021-08-19 12:03:50|4958.09|4958.09|4959.28|4959.28|4959.28|4959.28|4958.09|4958.09|0
1629374640000|2021-08-19 12:04:00|4959.3|4959.3|4958.71|4958.71|4959.3|4959.3|4958.42|4958.42|0
1629374650000|2021-08-19 12:04:10|4958.28|4958.28|4958.28|4958.28|4958.28|4958.28|4958.28|4958.28|0
1629374660000|2021-08-19 12:04:20|4958.57|4958.57|4959.15|4959.15|4959.58|4959.58|4958.57|4958.57|0
1629374670000|2021-08-19 12:04:30|4959.8|4959.8|4960.49|4960.49|4960.49|4960.49|4959.8|4959.8|0
1629374680000|2021-08-19 12:04:40|4960.78|4960.78|4960.78|4960.78|4960.78|4960.78|4960.78|4960.78|0
1629374690000|2021-08-19 12:04:50|4960.57|4960.57|4960.66|4960.66|4960.66|4960.66|4960.57|4960.57|0
1629374700000|2021-08-19 12:05:00|4960.69|4960.69|4962.56|4962.56|4962.56|4962.56|4960.69|4960.69|0
1629374710000|2021-08-19 12:05:10|4962.27|4962.27|4962.75|4962.75|4962.75|4962.75|4962.27|4962.27|0
1629374720000|2021-08-19 12:05:20|4962.46|4962.46|4962.41|4962.41|4962.92|4962.92|4961.98|4961.98|0
1629374730000|2021-08-19 12:05:30|4962.17|4962.17|4962.17|4962.17|4962.17|4962.17|4961.88|4961.88|0
1629374760000|2021-08-19 12:06:00|4962.39|4962.39|4963.2|4963.2|4963.2|4963.2|4962.39|4962.39|0
1629374770000|2021-08-19 12:06:10|4963.49|4963.49|4962.86|4962.86|4963.49|4963.49|4962.86|4962.86|0
1629374780000|2021-08-19 12:06:20|4963.1|4963.1|4963.1|4963.1|4963.1|4963.1|4963.1|4963.1|0
1629374810000|2021-08-19 12:06:50|4962.81|4962.81|4963.1|4963.1|4963.1|4963.1|4962.52|4962.52|0
1629374820000|2021-08-19 12:07:00|4963.11|4963.11|4963.48|4963.48|4963.48|4963.48|4963.05|4963.05|0
1629374830000|2021-08-19 12:07:10|4963.51|4963.51|4962.81|4962.81|4963.53|4963.53|4962.81|4962.81|0
1629374840000|2021-08-19 12:07:20|4963.02|4963.02|4963.02|4963.02|4963.02|4963.02|4963.02|4963.02|0
1629374870000|2021-08-19 12:07:50|4963.31|4963.31|4963.31|4963.31|4963.31|4963.31|4963.31|4963.31|0
1629374880000|2021-08-19 12:08:00|4963.34|4963.34|4963.83|4963.83|4963.83|4963.83|4963.34|4963.34|0
1629374890000|2021-08-19 12:08:10|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|4963.52|4963.52|0
1629374900000|2021-08-19 12:08:20|4963.3|4963.3|4963.8|4963.8|4963.8|4963.8|4963.3|4963.3|0
1629374910000|2021-08-19 12:08:30|4964.02|4964.02|4964.5|4964.5|4964.5|4964.5|4964.02|4964.02|0
1629374930000|2021-08-19 12:08:50|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|0
1629374940000|2021-08-19 12:09:00|4964.84|4964.84|4967.91|4967.91|4967.91|4967.91|4964.84|4964.84|0
1629374950000|2021-08-19 12:09:10|4967.92|4967.92|4968.13|4968.13|4968.13|4968.13|4967.92|4967.92|0
1629374960000|2021-08-19 12:09:20|4968.34|4968.34|4968.87|4968.87|4968.87|4968.87|4968.34|4968.34|0
1629374970000|2021-08-19 12:09:30|4969.4|4969.4|4969.32|4969.32|4969.61|4969.61|4969.32|4969.32|0
1629375000000|2021-08-19 12:10:00|4969.25|4969.25|4969.78|4969.78|4969.78|4969.78|4969.25|4969.25|0
1629375010000|2021-08-19 12:10:10|4970.08|4970.08|4971.66|4971.66|4971.87|4971.87|4970.08|4970.08|0
1629375020000|2021-08-19 12:10:20|4972.14|4972.14|4971.85|4971.85|4972.37|4972.37|4971.85|4971.85|0
1629375030000|2021-08-19 12:10:30|4972.14|4972.14|4972.14|4972.14|4972.14|4972.14|4972.14|4972.14|0
1629375050000|2021-08-19 12:10:50|4971.9|4971.9|4971.15|4971.15|4971.9|4971.9|4971.15|4971.15|0
1629375060000|2021-08-19 12:11:00|4971.11|4971.11|4970.18|4970.18|4971.11|4971.11|4970.18|4970.18|0
1629375070000|2021-08-19 12:11:10|4970.92|4970.92|4970.87|4970.87|4971.21|4971.21|4970.87|4970.87|0
1629375110000|2021-08-19 12:11:50|4970.65|4970.65|4972.22|4972.22|4972.22|4972.22|4970.65|4970.65|0
1629375120000|2021-08-19 12:12:00|4972.03|4972.03|4971.74|4971.74|4972.03|4972.03|4971.74|4971.74|0
1629375130000|2021-08-19 12:12:10|4971.45|4971.45|4971.22|4971.22|4971.45|4971.45|4971.22|4971.22|0
1629375140000|2021-08-19 12:12:20|4970.47|4970.47|4970.47|4970.47|4970.47|4970.47|4970.47|4970.47|0
1629375150000|2021-08-19 12:12:30|4970.23|4970.23|4969.96|4969.96|4970.23|4970.23|4969.95|4969.95|0
1629375160000|2021-08-19 12:12:40|4969.98|4969.98|4971.4|4971.4|4971.4|4971.4|4969.98|4969.98|0
1629375170000|2021-08-19 12:12:50|4971.69|4971.69|4971.4|4971.4|4971.69|4971.69|4971.4|4971.4|0
1629375180000|2021-08-19 12:13:00|4971.11|4971.11|4971.11|4971.11|4971.11|4971.11|4971.11|4971.11|0
1629375190000|2021-08-19 12:13:10|4970.89|4970.89|4971.61|4971.61|4971.61|4971.61|4970.89|4970.89|0
1629375200000|2021-08-19 12:13:20|4972.67|4972.67|4972.19|4972.19|4972.67|4972.67|4972.19|4972.19|0
1629375220000|2021-08-19 12:13:40|4971.9|4971.9|4970.51|4970.51|4972.59|4972.59|4970.51|4970.51|0
1629375240000|2021-08-19 12:14:00|4970.22|4970.22|4970.51|4970.51|4970.51|4970.51|4970.22|4970.22|0
1629375250000|2021-08-19 12:14:10|4970.08|4970.08|4969.55|4969.55|4970.08|4970.08|4969.55|4969.55|0
1629375270000|2021-08-19 12:14:30|4969.27|4969.27|4969.27|4969.27|4969.27|4969.27|4969.27|4969.27|0
1629375280000|2021-08-19 12:14:40|4969.05|4969.05|4969.05|4969.05|4969.05|4969.05|4969.05|4969.05|0
1629375290000|2021-08-19 12:14:50|4968.76|4968.76|4968.08|4968.08|4968.76|4968.76|4968.08|4968.08|0
1629375300000|2021-08-19 12:15:00|4967.79|4967.79|4967.79|4967.79|4967.79|4967.79|4967.79|4967.79|0
1629375310000|2021-08-19 12:15:10|4967.56|4967.56|4969.33|4969.33|4969.33|4969.33|4967.56|4967.56|0
1629375320000|2021-08-19 12:15:20|4969.62|4969.62|4968.33|4968.33|4969.62|4969.62|4968.33|4968.33|0
1629375340000|2021-08-19 12:15:40|4967.82|4967.82|4967.82|4967.82|4967.82|4967.82|4967.82|4967.82|0
1629375350000|2021-08-19 12:15:50|4967.54|4967.54|4967.32|4967.32|4967.54|4967.54|4967.32|4967.32|0
1629375360000|2021-08-19 12:16:00|4966.6|4966.6|4965.88|4965.88|4966.6|4966.6|4965.31|4965.31|0
1629375370000|2021-08-19 12:16:10|4965.6|4965.6|4966.46|4966.46|4966.46|4966.46|4965.6|4965.6|0
1629375380000|2021-08-19 12:16:20|4966.68|4966.68|4966.92|4966.92|4966.92|4966.92|4966.68|4966.68|0
1629375390000|2021-08-19 12:16:30|4966.7|4966.7|4966.18|4966.18|4966.7|4966.7|4966.18|4966.18|0
1629375400000|2021-08-19 12:16:40|4965.89|4965.89|4965.89|4965.89|4965.89|4965.89|4965.89|4965.89|0
1629375410000|2021-08-19 12:16:50|4966.18|4966.18|4966.18|4966.18|4966.18|4966.18|4966.18|4966.18|0
1629375420000|2021-08-19 12:17:00|4966.16|4966.16|4966.15|4966.15|4966.16|4966.16|4966.11|4966.11|0
1629375440000|2021-08-19 12:17:20|4966.2|4966.2|4966.17|4966.17|4966.2|4966.2|4966.17|4966.17|0
1629375460000|2021-08-19 12:17:40|4966.75|4966.75|4966.46|4966.46|4966.75|4966.75|4966.46|4966.46|0
1629375470000|2021-08-19 12:17:50|4966.03|4966.03|4966.33|4966.33|4966.33|4966.33|4966.03|4966.03|0
1629375480000|2021-08-19 12:18:00|4966.59|4966.59|4966.24|4966.24|4966.59|4966.59|4966.24|4966.24|0
1629375520000|2021-08-19 12:18:40|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|0
1629375530000|2021-08-19 12:18:50|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|0
1629375540000|2021-08-19 12:19:00|4966.05|4966.05|4966.05|4966.05|4966.05|4966.05|4966.05|4966.05|0
1629375550000|2021-08-19 12:19:10|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|0
1629375570000|2021-08-19 12:19:30|4966.05|4966.05|4967.79|4967.79|4967.79|4967.79|4966.05|4966.05|0
1629375580000|2021-08-19 12:19:40|4968.07|4968.07|4968.07|4968.07|4968.07|4968.07|4968.07|4968.07|0
1629375590000|2021-08-19 12:19:50|4968.31|4968.31|4968.31|4968.31|4968.31|4968.31|4968.31|4968.31|0
1629375610000|2021-08-19 12:20:10|4967.79|4967.79|4968.07|4968.07|4968.07|4968.07|4967.54|4967.54|0
1629375620000|2021-08-19 12:20:20|4968.29|4968.29|4970.35|4970.35|4970.35|4970.35|4968.29|4968.29|0
1629375630000|2021-08-19 12:20:30|4970.56|4970.56|4971.92|4971.92|4971.92|4971.92|4970.56|4970.56|0
1629375640000|2021-08-19 12:20:40|4971.64|4971.64|4972.78|4972.78|4972.78|4972.78|4971.64|4971.64|0
1629375650000|2021-08-19 12:20:50|4972.9|4972.9|4973.15|4973.15|4973.15|4973.15|4972.86|4972.86|0
1629375670000|2021-08-19 12:21:10|4973.2|4973.2|4972.96|4972.96|4973.2|4973.2|4972.96|4972.96|0
1629375700000|2021-08-19 12:21:40|4972.72|4972.72|4972.43|4972.43|4972.72|4972.72|4972.43|4972.43|0
1629375710000|2021-08-19 12:21:50|4972|4972|4972|4972|4972|4972|4972|4972|0
1629375720000|2021-08-19 12:22:00|4971.79|4971.79|4971.5|4971.5|4971.79|4971.79|4971.5|4971.5|0
1629375730000|2021-08-19 12:22:10|4971.79|4971.79|4971.77|4971.77|4971.79|4971.79|4971.77|4971.77|0
1629375750000|2021-08-19 12:22:30|4972.05|4972.05|4972.05|4972.05|4972.05|4972.05|4971.82|4971.82|0
1629375760000|2021-08-19 12:22:40|4972.29|4972.29|4972.82|4972.82|4972.82|4972.82|4972.29|4972.29|0
1629375770000|2021-08-19 12:22:50|4973.47|4973.47|4973.76|4973.76|4973.76|4973.76|4973.47|4973.47|0
1629375780000|2021-08-19 12:23:00|4974.23|4974.23|4974.21|4974.21|4974.45|4974.45|4974.21|4974.21|0
1629375790000|2021-08-19 12:23:10|4973.92|4973.92|4974.21|4974.21|4974.21|4974.21|4973.92|4973.92|0
1629375810000|2021-08-19 12:23:30|4974.45|4974.45|4974.45|4974.45|4974.45|4974.45|4974.45|4974.45|0
1629375830000|2021-08-19 12:23:50|4974.23|4974.23|4975.26|4975.26|4975.26|4975.26|4974.23|4974.23|0
1629375840000|2021-08-19 12:24:00|4974.98|4974.98|4974.49|4974.49|4974.98|4974.98|4974.49|4974.49|0
1629375850000|2021-08-19 12:24:10|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|0
1629375860000|2021-08-19 12:24:20|4974.24|4974.24|4974.24|4974.24|4974.24|4974.24|4974.24|4974.24|0
1629375870000|2021-08-19 12:24:30|4973.81|4973.81|4973.81|4973.81|4973.81|4973.81|4973.81|4973.81|0
1629375880000|2021-08-19 12:24:40|4973.75|4973.75|4973.51|4973.51|4973.75|4973.75|4973.51|4973.51|0
1629375890000|2021-08-19 12:24:50|4972.93|4972.93|4973.22|4973.22|4973.22|4973.22|4972.93|4972.93|0
1629375900000|2021-08-19 12:25:00|4973.44|4973.44|4974.18|4974.18|4974.2|4974.2|4973.44|4973.44|0
1629375910000|2021-08-19 12:25:10|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|0
1629375930000|2021-08-19 12:25:30|4974.87|4974.87|4974.87|4974.87|4974.87|4974.87|4974.87|4974.87|0
1629375940000|2021-08-19 12:25:40|4975.16|4975.16|4975.38|4975.38|4975.38|4975.38|4975.16|4975.16|0
1629375950000|2021-08-19 12:25:50|4975.39|4975.39|4974.69|4974.69|4975.41|4975.41|4974.69|4974.69|0
1629375960000|2021-08-19 12:26:00|4974.22|4974.22|4974.8|4974.8|4974.8|4974.8|4974.22|4974.22|0
1629375970000|2021-08-19 12:26:10|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|0
1629375980000|2021-08-19 12:26:20|4974.74|4974.74|4974.29|4974.29|4974.74|4974.74|4974.29|4974.29|0
1629375990000|2021-08-19 12:26:30|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|4974.31|4974.31|0
1629376000000|2021-08-19 12:26:40|4974.57|4974.57|4974.57|4974.57|4974.57|4974.57|4974.57|4974.57|0
1629376010000|2021-08-19 12:26:50|4973.99|4973.99|4973.99|4973.99|4974.28|4974.28|4973.99|4973.99|0
1629376020000|2021-08-19 12:27:00|4973.41|4973.41|4972.65|4972.65|4973.41|4973.41|4972.65|4972.65|0
1629376040000|2021-08-19 12:27:20|4973.12|4973.12|4974.22|4974.22|4974.22|4974.22|4973.12|4973.12|0
1629376060000|2021-08-19 12:27:40|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|0
1629376070000|2021-08-19 12:27:50|4975.66|4975.66|4975.37|4975.37|4975.66|4975.66|4975.37|4975.37|0
1629376100000|2021-08-19 12:28:20|4975.61|4975.61|4974.86|4974.86|4975.61|4975.61|4974.57|4974.57|0
1629376130000|2021-08-19 12:28:50|4975.1|4975.1|4975.39|4975.39|4975.39|4975.39|4975.1|4975.1|0
1629376140000|2021-08-19 12:29:00|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|0
1629376150000|2021-08-19 12:29:10|4975.68|4975.68|4975.68|4975.68|4975.68|4975.68|4975.68|4975.68|0
1629376160000|2021-08-19 12:29:20|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|0
1629376170000|2021-08-19 12:29:30|4975.87|4975.87|4975.58|4975.58|4975.87|4975.87|4975.29|4975.29|0
1629376180000|2021-08-19 12:29:40|4975.15|4975.15|4974.86|4974.86|4975.15|4975.15|4974.86|4974.86|0
1629376190000|2021-08-19 12:29:50|4974.83|4974.83|4974.83|4974.83|4975.12|4975.12|4974.83|4974.83|0
1629376200000|2021-08-19 12:30:00|4974.87|4974.87|4974.84|4974.84|4974.87|4974.87|4974.84|4974.84|0
1629376210000|2021-08-19 12:30:10|4974.61|4974.61|4974.61|4974.61|4974.61|4974.61|4974.61|4974.61|0
1629376230000|2021-08-19 12:30:30|4974.84|4974.84|4976.26|4976.26|4976.26|4976.26|4974.84|4974.84|0
1629376240000|2021-08-19 12:30:40|4976.49|4976.49|4976.19|4976.19|4976.49|4976.49|4975.88|4975.88|0
1629376250000|2021-08-19 12:30:50|4976.96|4976.96|4977.44|4977.44|4977.44|4977.44|4976.96|4976.96|0
1629376260000|2021-08-19 12:31:00|4977.49|4977.49|4976.32|4976.32|4978.35|4978.35|4976.3|4976.3|0
1629376270000|2021-08-19 12:31:10|4976.27|4976.27|4976.03|4976.03|4976.27|4976.27|4976.03|4976.03|0
1629376280000|2021-08-19 12:31:20|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|0
1629376290000|2021-08-19 12:31:30|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|4976.01|0
1629376300000|2021-08-19 12:31:40|4976.78|4976.78|4976.78|4976.78|4976.78|4976.78|4976.78|4976.78|0
1629376310000|2021-08-19 12:31:50|4977.43|4977.43|4977.43|4977.43|4977.43|4977.43|4977.43|4977.43|0
1629376320000|2021-08-19 12:32:00|4976.9|4976.9|4976.68|4976.68|4977.19|4977.19|4976.68|4976.68|0
1629376330000|2021-08-19 12:32:10|4976.73|4976.73|4977.21|4977.21|4977.21|4977.21|4976.49|4976.49|0
1629376340000|2021-08-19 12:32:20|4976.92|4976.92|4976.44|4976.44|4976.92|4976.92|4976.44|4976.44|0
1629376350000|2021-08-19 12:32:30|4976.01|4976.01|4976.25|4976.25|4976.25|4976.25|4976.01|4976.01|0
1629376360000|2021-08-19 12:32:40|4976.27|4976.27|4977.53|4977.53|4977.53|4977.53|4976.27|4976.27|0
1629376370000|2021-08-19 12:32:50|4977.82|4977.82|4978.28|4978.28|4978.28|4978.28|4977.82|4977.82|0
1629376380000|2021-08-19 12:33:00|4978.29|4978.29|4978.82|4978.82|4978.82|4978.82|4978.29|4978.29|0
1629376390000|2021-08-19 12:33:10|4979.1|4979.1|4979.1|4979.1|4979.39|4979.39|4979.1|4979.1|0
1629376400000|2021-08-19 12:33:20|4978.89|4978.89|4978.36|4978.36|4978.89|4978.89|4978.36|4978.36|0
1629376410000|2021-08-19 12:33:30|4977.93|4977.93|4977.18|4977.18|4977.93|4977.93|4977.18|4977.18|0
1629376430000|2021-08-19 12:33:50|4976.95|4976.95|4976.37|4976.37|4976.95|4976.95|4976.37|4976.37|0
1629376440000|2021-08-19 12:34:00|4976.13|4976.13|4975|4975|4976.13|4976.13|4975|4975|0
1629376450000|2021-08-19 12:34:10|4975.21|4975.21|4974.92|4974.92|4975.21|4975.21|4974.92|4974.92|0
1629376460000|2021-08-19 12:34:20|4975.16|4975.16|4975.4|4975.4|4975.4|4975.4|4975.16|4975.16|0
1629376470000|2021-08-19 12:34:30|4975.39|4975.39|4975.12|4975.12|4975.39|4975.39|4975.12|4975.12|0
1629376480000|2021-08-19 12:34:40|4975.41|4975.41|4975.41|4975.41|4975.41|4975.41|4975.41|4975.41|0
1629376500000|2021-08-19 12:35:00|4975.17|4975.17|4977.28|4977.28|4977.28|4977.28|4975.17|4975.17|0
1629376510000|2021-08-19 12:35:10|4977.76|4977.76|4978.01|4978.01|4978.05|4978.05|4977.76|4977.76|0
1629376520000|2021-08-19 12:35:20|4977.72|4977.72|4977.7|4977.7|4977.72|4977.72|4977.7|4977.7|0
1629376530000|2021-08-19 12:35:30|4977.99|4977.99|4978.99|4978.99|4979.01|4979.01|4977.99|4977.99|0
1629376540000|2021-08-19 12:35:40|4979.28|4979.28|4980.1|4980.1|4980.14|4980.14|4979.28|4979.28|0
1629376560000|2021-08-19 12:36:00|4980.07|4980.07|4980.55|4980.55|4980.55|4980.55|4980.07|4980.07|0
1629376570000|2021-08-19 12:36:10|4981.13|4981.13|4980.84|4980.84|4981.13|4981.13|4980.84|4980.84|0
1629376580000|2021-08-19 12:36:20|4980.89|4980.89|4980.08|4980.08|4981.13|4981.13|4980.08|4980.08|0
1629376590000|2021-08-19 12:36:30|4979.79|4979.79|4979.36|4979.36|4979.79|4979.79|4979.36|4979.36|0
1629376600000|2021-08-19 12:36:40|4979.07|4979.07|4978.05|4978.05|4979.07|4979.07|4978.05|4978.05|0
1629376610000|2021-08-19 12:36:50|4977.1|4977.1|4977.1|4977.1|4977.1|4977.1|4977.1|4977.1|0
1629376620000|2021-08-19 12:37:00|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|0
1629376640000|2021-08-19 12:37:20|4976.62|4976.62|4976.41|4976.41|4976.62|4976.62|4976.41|4976.41|0
1629376650000|2021-08-19 12:37:30|4976.7|4976.7|4977.15|4977.15|4977.15|4977.15|4976.7|4976.7|0
1629376660000|2021-08-19 12:37:40|4976.86|4976.86|4976.07|4976.07|4976.86|4976.86|4976.07|4976.07|0
1629376670000|2021-08-19 12:37:50|4976.09|4976.09|4975.56|4975.56|4976.09|4976.09|4975.56|4975.56|0
1629376690000|2021-08-19 12:38:10|4975.35|4975.35|4975.35|4975.35|4975.35|4975.35|4975.35|4975.35|0
1629376700000|2021-08-19 12:38:20|4975.06|4975.06|4975.34|4975.34|4975.34|4975.34|4975.06|4975.06|0
1629376730000|2021-08-19 12:38:50|4976.22|4976.22|4978.52|4978.52|4978.52|4978.52|4976.22|4976.22|0
1629376760000|2021-08-19 12:39:20|4978.54|4978.54|4979.54|4979.54|4979.54|4979.54|4978.54|4978.54|0
1629376770000|2021-08-19 12:39:30|4979.3|4979.3|4979.73|4979.73|4979.73|4979.73|4979.3|4979.3|0
1629376780000|2021-08-19 12:39:40|4980.31|4980.31|4981.03|4981.03|4981.03|4981.03|4980.31|4980.31|0
1629376790000|2021-08-19 12:39:50|4981.27|4981.27|4982|4982|4982|4982|4981.27|4981.27|0
1629376800000|2021-08-19 12:40:00|4982.59|4982.59|4983.07|4983.07|4983.07|4983.07|4982.59|4982.59|0
1629376810000|2021-08-19 12:40:10|4983.31|4983.31|4983.6|4983.6|4983.6|4983.6|4983.31|4983.31|0
1629376820000|2021-08-19 12:40:20|4983.63|4983.63|4984.64|4984.64|4984.88|4984.88|4983.58|4983.58|0
1629376830000|2021-08-19 12:40:30|4984.86|4984.86|4985.41|4985.41|4985.62|4985.62|4984.86|4984.86|0
1629376840000|2021-08-19 12:40:40|4985.7|4985.7|4985.51|4985.51|4985.99|4985.99|4985.51|4985.51|0
1629376860000|2021-08-19 12:41:00|4985.23|4985.23|4986.26|4986.26|4986.26|4986.26|4985.23|4985.23|0
1629376870000|2021-08-19 12:41:10|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|0
1629376880000|2021-08-19 12:41:20|4986.47|4986.47|4987.56|4987.56|4987.56|4987.56|4986.47|4986.47|0
1629376890000|2021-08-19 12:41:30|4988.51|4988.51|4989.09|4989.09|4989.09|4989.09|4988.51|4988.51|0
1629376900000|2021-08-19 12:41:40|4989.1|4989.1|4988.81|4988.81|4989.1|4989.1|4988.81|4988.81|0
1629376910000|2021-08-19 12:41:50|4989.39|4989.39|4990.17|4990.17|4990.17|4990.17|4989.39|4989.39|0
1629376920000|2021-08-19 12:42:00|4990.13|4990.13|4989.21|4989.21|4990.27|4990.27|4989.21|4989.21|0
1629376930000|2021-08-19 12:42:10|4989.5|4989.5|4989.66|4989.66|4989.66|4989.66|4989.5|4989.5|0
1629376940000|2021-08-19 12:42:20|4989.9|4989.9|4989.37|4989.37|4989.9|4989.9|4989.32|4989.32|0
1629376950000|2021-08-19 12:42:30|4988.94|4988.94|4989.53|4989.53|4989.53|4989.53|4988.94|4988.94|0
1629376960000|2021-08-19 12:42:40|4988.76|4988.76|4989.45|4989.45|4989.45|4989.45|4988.69|4988.69|0
1629376970000|2021-08-19 12:42:50|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|0
1629376980000|2021-08-19 12:43:00|4988.63|4988.63|4988.34|4988.34|4988.63|4988.63|4988.34|4988.34|0
1629376990000|2021-08-19 12:43:10|4988.32|4988.32|4988.32|4988.32|4988.32|4988.32|4988.32|4988.32|0
1629377000000|2021-08-19 12:43:20|4988.03|4988.03|4987.81|4987.81|4988.03|4988.03|4987.81|4987.81|0
1629377010000|2021-08-19 12:43:30|4987.9|4987.9|4987.66|4987.66|4987.9|4987.9|4987.66|4987.66|0
1629377020000|2021-08-19 12:43:40|4987.68|4987.68|4987.68|4987.68|4987.68|4987.68|4987.68|4987.68|0
1629377040000|2021-08-19 12:44:00|4987.1|4987.1|4987.1|4987.1|4987.1|4987.1|4987.1|4987.1|0
1629377050000|2021-08-19 12:44:10|4986.6|4986.6|4985.61|4985.61|4986.6|4986.6|4985.08|4985.08|0
1629377060000|2021-08-19 12:44:20|4985.58|4985.58|4986.37|4986.37|4986.37|4986.37|4985.58|4985.58|0
1629377070000|2021-08-19 12:44:30|4986.66|4986.66|4985.31|4985.31|4986.68|4986.68|4985.31|4985.31|0
1629377080000|2021-08-19 12:44:40|4985.09|4985.09|4984.8|4984.8|4985.09|4985.09|4984.8|4984.8|0
1629377090000|2021-08-19 12:44:50|4985.09|4985.09|4985.09|4985.09|4985.09|4985.09|4985.09|4985.09|0
1629377100000|2021-08-19 12:45:00|4985.06|4985.06|4984.27|4984.27|4985.06|4985.06|4984.27|4984.27|0
1629377120000|2021-08-19 12:45:20|4984.56|4984.56|4983.98|4983.98|4984.56|4984.56|4983.98|4983.98|0
1629377130000|2021-08-19 12:45:30|4983.69|4983.69|4983.47|4983.47|4983.69|4983.69|4983.47|4983.47|0
1629377140000|2021-08-19 12:45:40|4983.19|4983.19|4981.97|4981.97|4983.19|4983.19|4981.97|4981.97|0
1629377150000|2021-08-19 12:45:50|4981.94|4981.94|4981.94|4981.94|4981.94|4981.94|4981.94|4981.94|0
1629377160000|2021-08-19 12:46:00|4981.97|4981.97|4981.97|4981.97|4981.97|4981.97|4981.97|4981.97|0
1629377170000|2021-08-19 12:46:10|4981.96|4981.96|4981.96|4981.96|4981.96|4981.96|4981.96|4981.96|0
1629377180000|2021-08-19 12:46:20|4982.2|4982.2|4982.99|4982.99|4982.99|4982.99|4982.2|4982.2|0
1629377190000|2021-08-19 12:46:30|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|0
1629377210000|2021-08-19 12:46:50|4982.42|4982.42|4982.42|4982.42|4982.42|4982.42|4982.42|4982.42|0
1629377220000|2021-08-19 12:47:00|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|0
1629377230000|2021-08-19 12:47:10|4983.16|4983.16|4983.23|4983.23|4983.74|4983.74|4983.16|4983.16|0
1629377240000|2021-08-19 12:47:20|4982.99|4982.99|4983.05|4983.05|4983.28|4983.28|4982.99|4982.99|0
1629377250000|2021-08-19 12:47:30|4983.03|4983.03|4983.5|4983.5|4983.5|4983.5|4983.03|4983.03|0
1629377260000|2021-08-19 12:47:40|4983.72|4983.72|4983.72|4983.72|4983.72|4983.72|4983.72|4983.72|0
1629377270000|2021-08-19 12:47:50|4983.26|4983.26|4982.5|4982.5|4983.26|4983.26|4982.5|4982.5|0
1629377280000|2021-08-19 12:48:00|4981.92|4981.92|4981.44|4981.44|4981.96|4981.96|4981.44|4981.44|0
1629377290000|2021-08-19 12:48:10|4981.4|4981.4|4980.71|4980.71|4981.4|4981.4|4980.71|4980.71|0
1629377300000|2021-08-19 12:48:20|4981|4981|4981.75|4981.75|4981.75|4981.75|4981|4981|0
1629377310000|2021-08-19 12:48:30|4981.79|4981.79|4981.98|4981.98|4982|4982|4981.79|4981.79|0
1629377320000|2021-08-19 12:48:40|4981.77|4981.77|4980.88|4980.88|4981.77|4981.77|4980.88|4980.88|0
1629377340000|2021-08-19 12:49:00|4980.67|4980.67|4980.63|4980.63|4980.88|4980.88|4980.63|4980.63|0
1629377350000|2021-08-19 12:49:10|4980.65|4980.65|4982.65|4982.65|4982.65|4982.65|4980.63|4980.63|0
1629377360000|2021-08-19 12:49:20|4982.43|4982.43|4981.94|4981.94|4982.43|4982.43|4981.64|4981.64|0
1629377370000|2021-08-19 12:49:30|4981.97|4981.97|4982.26|4982.26|4982.26|4982.26|4981.97|4981.97|0
1629377380000|2021-08-19 12:49:40|4982.05|4982.05|4981.57|4981.57|4982.05|4982.05|4981.57|4981.57|0
1629377400000|2021-08-19 12:50:00|4981.35|4981.35|4979.79|4979.79|4981.35|4981.35|4979.79|4979.79|0
1629377410000|2021-08-19 12:50:10|4980.08|4980.08|4979.32|4979.32|4980.11|4980.11|4979.32|4979.32|0
1629377420000|2021-08-19 12:50:20|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|0
1629377430000|2021-08-19 12:50:30|4978.81|4978.81|4978.04|4978.04|4978.81|4978.81|4977.46|4977.46|0
1629377440000|2021-08-19 12:50:40|4978.06|4978.06|4977.75|4977.75|4978.28|4978.28|4977.75|4977.75|0
1629377450000|2021-08-19 12:50:50|4977.72|4977.72|4977|4977|4977.72|4977.72|4977|4977|0
1629377460000|2021-08-19 12:51:00|4977.29|4977.29|4977.29|4977.29|4977.29|4977.29|4977.29|4977.29|0
1629377470000|2021-08-19 12:51:10|4977|4977|4976.92|4976.92|4977.29|4977.29|4976.71|4976.71|0
1629377480000|2021-08-19 12:51:20|4977.14|4977.14|4977.43|4977.43|4977.43|4977.43|4977.14|4977.14|0
1629377490000|2021-08-19 12:51:30|4977.95|4977.95|4977.67|4977.67|4977.95|4977.95|4977.67|4977.67|0
1629377500000|2021-08-19 12:51:40|4977.43|4977.43|4977.14|4977.14|4977.43|4977.43|4977.14|4977.14|0
1629377510000|2021-08-19 12:51:50|4977.43|4977.43|4977.43|4977.43|4977.43|4977.43|4977.43|4977.43|0
1629377520000|2021-08-19 12:52:00|4977.88|4977.88|4978.12|4978.12|4978.12|4978.12|4977.88|4977.88|0
1629377530000|2021-08-19 12:52:10|4978.7|4978.7|4978.67|4978.67|4978.7|4978.7|4978.67|4978.67|0
1629377540000|2021-08-19 12:52:20|4977.74|4977.74|4976.97|4976.97|4977.74|4977.74|4976.97|4976.97|0
1629377550000|2021-08-19 12:52:30|4977.19|4977.19|4977.19|4977.19|4977.48|4977.48|4977.19|4977.19|0
1629377560000|2021-08-19 12:52:40|4976.9|4976.9|4977.66|4977.66|4977.66|4977.66|4976.9|4976.9|0
1629377570000|2021-08-19 12:52:50|4978.12|4978.12|4977.48|4977.48|4978.12|4978.12|4977.48|4977.48|0
1629377580000|2021-08-19 12:53:00|4976.9|4976.9|4976.61|4976.61|4976.9|4976.9|4976.61|4976.61|0
1629377600000|2021-08-19 12:53:20|4976.83|4976.83|4977.07|4977.07|4977.36|4977.36|4976.78|4976.78|0
1629377610000|2021-08-19 12:53:30|4976.78|4976.78|4976.81|4976.81|4977.18|4977.18|4976.78|4976.78|0
1629377620000|2021-08-19 12:53:40|4976.34|4976.34|4976.05|4976.05|4976.34|4976.34|4976.05|4976.05|0
1629377630000|2021-08-19 12:53:50|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|0
1629377640000|2021-08-19 12:54:00|4976.81|4976.81|4977.46|4977.46|4977.46|4977.46|4976.81|4976.81|0
1629377650000|2021-08-19 12:54:10|4977.24|4977.24|4976.5|4976.5|4977.24|4977.24|4976.5|4976.5|0
1629377660000|2021-08-19 12:54:20|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|0
1629377670000|2021-08-19 12:54:30|4976.21|4976.21|4974.98|4974.98|4976.26|4976.26|4974.98|4974.98|0
1629377680000|2021-08-19 12:54:40|4974.95|4974.95|4974.91|4974.91|4974.95|4974.95|4974.91|4974.91|0
1629377690000|2021-08-19 12:54:50|4974.69|4974.69|4974.69|4974.69|4974.69|4974.69|4974.69|4974.69|0
1629377700000|2021-08-19 12:55:00|4974.4|4974.4|4974.4|4974.4|4974.4|4974.4|4974.4|4974.4|0
1629377710000|2021-08-19 12:55:10|4974.83|4974.83|4975.36|4975.36|4975.36|4975.36|4974.83|4974.83|0
1629377720000|2021-08-19 12:55:20|4975.81|4975.81|4976.1|4976.1|4976.39|4976.39|4975.81|4975.81|0
1629377730000|2021-08-19 12:55:30|4976.39|4976.39|4976.15|4976.15|4976.39|4976.39|4975.86|4975.86|0
1629377740000|2021-08-19 12:55:40|4976.39|4976.39|4976.88|4976.88|4977.41|4977.41|4976.39|4976.39|0
1629377750000|2021-08-19 12:55:50|4977.17|4977.17|4977.84|4977.84|4977.84|4977.84|4977.17|4977.17|0
1629377780000|2021-08-19 12:56:20|4977.55|4977.55|4978.7|4978.7|4978.7|4978.7|4977.55|4977.55|0
1629377790000|2021-08-19 12:56:30|4978.76|4978.76|4979.27|4979.27|4979.27|4979.27|4978.76|4978.76|0
1629377800000|2021-08-19 12:56:40|4978.99|4978.99|4978.99|4978.99|4979.27|4979.27|4978.99|4978.99|0
1629377820000|2021-08-19 12:57:00|4978.7|4978.7|4977.15|4977.15|4978.7|4978.7|4977.15|4977.15|0
1629377850000|2021-08-19 12:57:30|4977.13|4977.13|4975.93|4975.93|4977.13|4977.13|4975.93|4975.93|0
1629377860000|2021-08-19 12:57:40|4975.64|4975.64|4975.86|4975.86|4975.93|4975.93|4975.64|4975.64|0
1629377880000|2021-08-19 12:58:00|4976.15|4976.15|4976.15|4976.15|4976.15|4976.15|4976.12|4976.12|0
1629377900000|2021-08-19 12:58:20|4976.14|4976.14|4976.14|4976.14|4976.14|4976.14|4976.14|4976.14|0
1629377930000|2021-08-19 12:58:50|4975.85|4975.85|4975.62|4975.62|4975.85|4975.85|4975.61|4975.61|0
1629377940000|2021-08-19 12:59:00|4975.86|4975.86|4976.15|4976.15|4976.15|4976.15|4975.86|4975.86|0
1629377950000|2021-08-19 12:59:10|4976.43|4976.43|4975.65|4975.65|4976.72|4976.72|4975.65|4975.65|0
1629377970000|2021-08-19 12:59:30|4976.13|4976.13|4976.13|4976.13|4976.13|4976.13|4976.13|4976.13|0
1629377980000|2021-08-19 12:59:40|4976.65|4976.65|4976.62|4976.62|4976.65|4976.65|4976.62|4976.62|0
1629378000000|2021-08-19 13:00:00|4976.19|4976.19|4976.83|4976.83|4976.91|4976.91|4975.13|4975.13|0
1629378010000|2021-08-19 13:00:10|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|0
1629378020000|2021-08-19 13:00:20|4976.33|4976.33|4976.33|4976.33|4976.33|4976.33|4976.33|4976.33|0
1629378030000|2021-08-19 13:00:30|4976.54|4976.54|4977.29|4977.29|4977.29|4977.29|4976.54|4976.54|0
1629378040000|2021-08-19 13:00:40|4977.52|4977.52|4977.54|4977.54|4977.54|4977.54|4977.52|4977.52|0
1629378050000|2021-08-19 13:00:50|4977.78|4977.78|4978.5|4978.5|4978.71|4978.71|4977.78|4977.78|0
1629378060000|2021-08-19 13:01:00|4979.15|4979.15|4979.15|4979.15|4979.15|4979.15|4978.93|4978.93|0
1629378070000|2021-08-19 13:01:10|4979.64|4979.64|4981.86|4981.86|4981.86|4981.86|4979.64|4979.64|0
1629378080000|2021-08-19 13:01:20|4981.81|4981.81|4981.16|4981.16|4981.81|4981.81|4980.94|4980.94|0
1629378090000|2021-08-19 13:01:30|4981.45|4981.45|4980.85|4980.85|4981.45|4981.45|4980.85|4980.85|0
1629378100000|2021-08-19 13:01:40|4980.83|4980.83|4980.34|4980.34|4980.83|4980.83|4980.34|4980.34|0
1629378110000|2021-08-19 13:01:50|4980.13|4980.13|4978.62|4978.62|4980.13|4980.13|4978.62|4978.62|0
1629378120000|2021-08-19 13:02:00|4978.83|4978.83|4979.41|4979.41|4979.41|4979.41|4978.83|4978.83|0
1629378130000|2021-08-19 13:02:10|4980.2|4980.2|4980.9|4980.9|4981.53|4981.53|4980.2|4980.2|0
1629378140000|2021-08-19 13:02:20|4981.19|4981.19|4982.09|4982.09|4982.09|4982.09|4981.19|4981.19|0
1629378150000|2021-08-19 13:02:30|4982.38|4982.38|4982.38|4982.38|4982.38|4982.38|4982.09|4982.09|0
1629378160000|2021-08-19 13:02:40|4982.62|4982.62|4983.2|4983.2|4983.2|4983.2|4982.62|4982.62|0
1629378170000|2021-08-19 13:02:50|4983.22|4983.22|4982.64|4982.64|4983.46|4983.46|4982.64|4982.64|0
1629378180000|2021-08-19 13:03:00|4982.17|4982.17|4981.66|4981.66|4982.17|4982.17|4981.66|4981.66|0
1629378200000|2021-08-19 13:03:20|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|0
1629378210000|2021-08-19 13:03:30|4982.43|4982.43|4982.86|4982.86|4982.86|4982.86|4982.43|4982.43|0
1629378220000|2021-08-19 13:03:40|4983.15|4983.15|4983.39|4983.39|4983.39|4983.39|4983.15|4983.15|0
1629378230000|2021-08-19 13:03:50|4983.68|4983.68|4984.2|4984.2|4984.2|4984.2|4983.68|4983.68|0
1629378240000|2021-08-19 13:04:00|4984.49|4984.49|4983.75|4983.75|4984.49|4984.49|4983.75|4983.75|0
1629378260000|2021-08-19 13:04:20|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|0
1629378270000|2021-08-19 13:04:30|4983.82|4983.82|4983.82|4983.82|4983.82|4983.82|4983.82|4983.82|0
1629378280000|2021-08-19 13:04:40|4984.11|4984.11|4984.93|4984.93|4984.93|4984.93|4984.11|4984.11|0
1629378290000|2021-08-19 13:04:50|4984.64|4984.64|4985.05|4985.05|4985.05|4985.05|4984.62|4984.62|0
1629378300000|2021-08-19 13:05:00|4985.52|4985.52|4985.29|4985.29|4985.52|4985.52|4985.29|4985.29|0
1629378310000|2021-08-19 13:05:10|4985.28|4985.28|4985.28|4985.28|4985.28|4985.28|4985.28|4985.28|0
1629378340000|2021-08-19 13:05:40|4985.71|4985.71|4986.24|4986.24|4986.24|4986.24|4985.71|4985.71|0
1629378350000|2021-08-19 13:05:50|4986.46|4986.46|4986.98|4986.98|4986.98|4986.98|4986.46|4986.46|0
1629378360000|2021-08-19 13:06:00|4986.74|4986.74|4987.22|4987.22|4987.22|4987.22|4986.74|4986.74|0
1629378370000|2021-08-19 13:06:10|4986.93|4986.93|4987.22|4987.22|4987.22|4987.22|4986.93|4986.93|0
1629378390000|2021-08-19 13:06:30|4987.46|4987.46|4988.01|4988.01|4988.18|4988.18|4987.46|4987.46|0
1629378400000|2021-08-19 13:06:40|4987.77|4987.77|4987.77|4987.77|4987.77|4987.77|4987.77|4987.77|0
1629378410000|2021-08-19 13:06:50|4988.01|4988.01|4987.03|4987.03|4988.01|4988.01|4987.03|4987.03|0
1629378420000|2021-08-19 13:07:00|4987.27|4987.27|4987.27|4987.27|4987.27|4987.27|4987.27|4987.27|0
1629378430000|2021-08-19 13:07:10|4987.79|4987.79|4988.01|4988.01|4988.34|4988.34|4987.79|4987.79|0
1629378440000|2021-08-19 13:07:20|4987.77|4987.77|4987.48|4987.48|4987.77|4987.77|4987.48|4987.48|0
1629378450000|2021-08-19 13:07:30|4988.3|4988.3|4989.42|4989.42|4989.42|4989.42|4988.3|4988.3|0
1629378460000|2021-08-19 13:07:40|4988.85|4988.85|4989.94|4989.94|4990.18|4990.18|4988.85|4988.85|0
1629378470000|2021-08-19 13:07:50|4988.4|4988.4|4988.22|4988.22|4988.4|4988.4|4987.64|4987.64|0
1629378480000|2021-08-19 13:08:00|4987.93|4987.93|4988.46|4988.46|4988.46|4988.46|4987.93|4987.93|0
1629378490000|2021-08-19 13:08:10|4988.17|4988.17|4988.16|4988.16|4988.41|4988.41|4987.83|4987.83|0
1629378500000|2021-08-19 13:08:20|4988.45|4988.45|4989.79|4989.79|4991.27|4991.27|4988.45|4988.45|0
1629378510000|2021-08-19 13:08:30|4989.5|4989.5|4989.77|4989.77|4989.77|4989.77|4989.48|4989.48|0
1629378520000|2021-08-19 13:08:40|4989.55|4989.55|4990.74|4990.74|4990.74|4990.74|4989.49|4989.49|0
1629378530000|2021-08-19 13:08:50|4991.03|4991.03|4991.03|4991.03|4991.9|4991.9|4990.45|4990.45|0
1629378540000|2021-08-19 13:09:00|4991.16|4991.16|4990.86|4990.86|4991.16|4991.16|4990.86|4990.86|0
1629378550000|2021-08-19 13:09:10|4990.57|4990.57|4990.35|4990.35|4990.57|4990.57|4989.99|4989.99|0
1629378560000|2021-08-19 13:09:20|4990.64|4990.64|4990.64|4990.64|4990.93|4990.93|4990.64|4990.64|0
1629378570000|2021-08-19 13:09:30|4989.77|4989.77|4988.68|4988.68|4989.77|4989.77|4988.23|4988.23|0
1629378580000|2021-08-19 13:09:40|4988.46|4988.46|4989.04|4989.04|4989.04|4989.04|4988.46|4988.46|0
1629378590000|2021-08-19 13:09:50|4989.33|4989.33|4988.46|4988.46|4989.33|4989.33|4988.46|4988.46|0
1629378600000|2021-08-19 13:10:00|4988.17|4988.17|4988.46|4988.46|4988.46|4988.46|4988.17|4988.17|0
1629378610000|2021-08-19 13:10:10|4988.17|4988.17|4988.17|4988.17|4988.17|4988.17|4988.17|4988.17|0
1629378620000|2021-08-19 13:10:20|4989.04|4989.04|4990.53|4990.53|4991.32|4991.32|4989.04|4989.04|0
1629378630000|2021-08-19 13:10:30|4990.31|4990.31|4991.27|4991.27|4991.29|4991.29|4990.24|4990.24|0
1629378640000|2021-08-19 13:10:40|4990.46|4990.46|4989.26|4989.26|4990.46|4990.46|4988.97|4988.97|0
1629378650000|2021-08-19 13:10:50|4989.3|4989.3|4989.3|4989.3|4989.52|4989.52|4989.3|4989.3|0
1629378660000|2021-08-19 13:11:00|4989.01|4989.01|4988.8|4988.8|4989.8|4989.8|4988.8|4988.8|0
1629378670000|2021-08-19 13:11:10|4989.03|4989.03|4989.99|4989.99|4989.99|4989.99|4989.03|4989.03|0
1629378680000|2021-08-19 13:11:20|4989.7|4989.7|4989.41|4989.41|4989.7|4989.7|4989.41|4989.41|0
1629378690000|2021-08-19 13:11:30|4989.7|4989.7|4989.41|4989.41|4989.7|4989.7|4989.41|4989.41|0
1629378700000|2021-08-19 13:11:40|4989.7|4989.7|4989.68|4989.68|4989.7|4989.7|4989.68|4989.68|0
1629378710000|2021-08-19 13:11:50|4989.92|4989.92|4989.92|4989.92|4989.92|4989.92|4989.92|4989.92|0
1629378720000|2021-08-19 13:12:00|4990.72|4990.72|4990.09|4990.09|4990.95|4990.95|4989.87|4989.87|0
1629378730000|2021-08-19 13:12:10|4989.32|4989.32|4989.32|4989.32|4989.32|4989.32|4989.32|4989.32|0
1629378740000|2021-08-19 13:12:20|4989.1|4989.1|4989.32|4989.32|4989.32|4989.32|4989.1|4989.1|0
1629378750000|2021-08-19 13:12:30|4989.03|4989.03|4988.52|4988.52|4989.03|4989.03|4988.52|4988.52|0
1629378760000|2021-08-19 13:12:40|4988.51|4988.51|4988.51|4988.51|4988.51|4988.51|4988.51|4988.51|0
1629378770000|2021-08-19 13:12:50|4988.52|4988.52|4988.73|4988.73|4988.73|4988.73|4987.78|4987.78|0
1629378780000|2021-08-19 13:13:00|4988.3|4988.3|4988.3|4988.3|4988.3|4988.3|4988.3|4988.3|0
1629378800000|2021-08-19 13:13:20|4988.28|4988.28|4988.05|4988.05|4988.28|4988.28|4987.81|4987.81|0
1629378810000|2021-08-19 13:13:30|4988.34|4988.34|4988.05|4988.05|4988.34|4988.34|4988.05|4988.05|0
1629378820000|2021-08-19 13:13:40|4988.34|4988.34|4988.55|4988.55|4988.77|4988.77|4988.34|4988.34|0
1629378840000|2021-08-19 13:14:00|4988.26|4988.26|4987.97|4987.97|4988.26|4988.26|4987.97|4987.97|0
1629378850000|2021-08-19 13:14:10|4988.26|4988.26|4988|4988|4988.5|4988.5|4988|4988|0
1629378860000|2021-08-19 13:14:20|4987.76|4987.76|4987.94|4987.94|4988.23|4988.23|4987.76|4987.76|0
1629378870000|2021-08-19 13:14:30|4987.97|4987.97|4987.99|4987.99|4987.99|4987.99|4987.97|4987.97|0
1629378890000|2021-08-19 13:14:50|4987.7|4987.7|4987.66|4987.66|4987.7|4987.7|4987.41|4987.41|0
1629378900000|2021-08-19 13:15:00|4987.95|4987.95|4987.44|4987.44|4987.95|4987.95|4987.42|4987.42|0
1629378910000|2021-08-19 13:15:10|4987.68|4987.68|4987.39|4987.39|4987.68|4987.68|4987.39|4987.39|0
1629378920000|2021-08-19 13:15:20|4987.61|4987.61|4988.64|4988.64|4988.64|4988.64|4987.61|4987.61|0
1629378930000|2021-08-19 13:15:30|4988.68|4988.68|4988.68|4988.68|4988.68|4988.68|4988.68|4988.68|0
1629378940000|2021-08-19 13:15:40|4989.16|4989.16|4989.36|4989.36|4989.37|4989.37|4989.16|4989.16|0
1629378950000|2021-08-19 13:15:50|4989.12|4989.12|4989.12|4989.12|4989.12|4989.12|4989.12|4989.12|0
1629378960000|2021-08-19 13:16:00|4989.15|4989.15|4990.42|4990.42|4990.42|4990.42|4989.15|4989.15|0
1629378970000|2021-08-19 13:16:10|4990.13|4990.13|4990.13|4990.13|4990.13|4990.13|4990.13|4990.13|0
1629378980000|2021-08-19 13:16:20|4989.61|4989.61|4990.13|4990.13|4990.13|4990.13|4989.61|4989.61|0
1629378990000|2021-08-19 13:16:30|4989.92|4989.92|4989.17|4989.17|4989.92|4989.92|4988.96|4988.96|0
1629379000000|2021-08-19 13:16:40|4989.46|4989.46|4991.31|4991.31|4991.31|4991.31|4989.46|4989.46|0
1629379010000|2021-08-19 13:16:50|4991.74|4991.74|4991.02|4991.02|4991.74|4991.74|4991.02|4991.02|0
1629379020000|2021-08-19 13:17:00|4990.78|4990.78|4988.55|4988.55|4990.78|4990.78|4988.55|4988.55|0
1629379030000|2021-08-19 13:17:10|4988.52|4988.52|4987.45|4987.45|4988.76|4988.76|4987.45|4987.45|0
1629379040000|2021-08-19 13:17:20|4987.16|4987.16|4987.67|4987.67|4987.67|4987.67|4986.92|4986.92|0
1629379050000|2021-08-19 13:17:30|4987.38|4987.38|4987.38|4987.38|4987.38|4987.38|4987.38|4987.38|0
1629379060000|2021-08-19 13:17:40|4987.09|4987.09|4987.38|4987.38|4987.38|4987.38|4987.09|4987.09|0
1629379070000|2021-08-19 13:17:50|4987.62|4987.62|4987.85|4987.85|4987.85|4987.85|4987.62|4987.62|0
1629379080000|2021-08-19 13:18:00|4988.14|4988.14|4987.38|4987.38|4988.14|4988.14|4987.38|4987.38|0
1629379090000|2021-08-19 13:18:10|4987.16|4987.16|4987.45|4987.45|4987.45|4987.45|4987.16|4987.16|0
1629379100000|2021-08-19 13:18:20|4987.69|4987.69|4990.56|4990.56|4990.56|4990.56|4987.69|4987.69|0
1629379110000|2021-08-19 13:18:30|4990.34|4990.34|4990.14|4990.14|4990.38|4990.38|4989.86|4989.86|0
1629379120000|2021-08-19 13:18:40|4989.67|4989.67|4989.67|4989.67|4989.67|4989.67|4989.67|4989.67|0
1629379130000|2021-08-19 13:18:50|4989.38|4989.38|4989.86|4989.86|4990.14|4990.14|4989.38|4989.38|0
1629379140000|2021-08-19 13:19:00|4989.62|4989.62|4989.38|4989.38|4989.62|4989.62|4989.38|4989.38|0
1629379150000|2021-08-19 13:19:10|4989.09|4989.09|4989.04|4989.04|4989.09|4989.09|4989.04|4989.04|0
1629379160000|2021-08-19 13:19:20|4988.75|4988.75|4989.54|4989.54|4989.54|4989.54|4988.53|4988.53|0
1629379170000|2021-08-19 13:19:30|4989.57|4989.57|4990.53|4990.53|4990.53|4990.53|4989.57|4989.57|0
1629379180000|2021-08-19 13:19:40|4991.05|4991.05|4992.44|4992.44|4992.44|4992.44|4991.05|4991.05|0
1629379190000|2021-08-19 13:19:50|4992.41|4992.41|4992.98|4992.98|4992.98|4992.98|4992.41|4992.41|0
1629379200000|2021-08-19 13:20:00|4993.36|4993.36|4992.99|4992.99|4993.36|4993.36|4992.45|4992.45|0
1629379210000|2021-08-19 13:20:10|4993.23|4993.23|4993.68|4993.68|4993.68|4993.68|4993.23|4993.23|0
1629379220000|2021-08-19 13:20:20|4994.26|4994.26|4994.5|4994.5|4994.5|4994.5|4994.26|4994.26|0
1629379230000|2021-08-19 13:20:30|4994.21|4994.21|4994.01|4994.01|4994.21|4994.21|4993.39|4993.39|0
1629379240000|2021-08-19 13:20:40|4994.23|4994.23|4994.7|4994.7|4994.99|4994.99|4994.23|4994.23|0
1629379260000|2021-08-19 13:21:00|4994.99|4994.99|4995.53|4995.53|4995.81|4995.81|4994.99|4994.99|0
1629379270000|2021-08-19 13:21:10|4995.29|4995.29|4994.76|4994.76|4995.29|4995.29|4994.72|4994.72|0
1629379280000|2021-08-19 13:21:20|4993.99|4993.99|4994.23|4994.23|4994.23|4994.23|4993.7|4993.7|0
1629379290000|2021-08-19 13:21:30|4994.52|4994.52|4994.75|4994.75|4994.75|4994.75|4994.3|4994.3|0
1629379300000|2021-08-19 13:21:40|4994.17|4994.17|4993.98|4993.98|4994.41|4994.41|4993.98|4993.98|0
1629379310000|2021-08-19 13:21:50|4993.69|4993.69|4993.4|4993.4|4993.69|4993.69|4993.4|4993.4|0
1629379320000|2021-08-19 13:22:00|4993.91|4993.91|4993.37|4993.37|4994.16|4994.16|4993.37|4993.37|0
1629379330000|2021-08-19 13:22:10|4993.66|4993.66|4993.95|4993.95|4994.18|4994.18|4993.66|4993.66|0
1629379340000|2021-08-19 13:22:20|4994.16|4994.16|4994.16|4994.16|4994.16|4994.16|4994.16|4994.16|0
1629379350000|2021-08-19 13:22:30|4993.92|4993.92|4993.92|4993.92|4993.92|4993.92|4993.92|4993.92|0
1629379360000|2021-08-19 13:22:40|4994.21|4994.21|4993.76|4993.76|4994.21|4994.21|4993.76|4993.76|0
1629379370000|2021-08-19 13:22:50|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|0
1629379380000|2021-08-19 13:23:00|4994.52|4994.52|4994.81|4994.81|4994.81|4994.81|4994.52|4994.52|0
1629379390000|2021-08-19 13:23:10|4995.1|4995.1|4994.6|4994.6|4995.1|4995.1|4994.6|4994.6|0
1629379410000|2021-08-19 13:23:30|4994.34|4994.34|4995.54|4995.54|4995.54|4995.54|4993.81|4993.81|0
1629379420000|2021-08-19 13:23:40|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|0
1629379440000|2021-08-19 13:24:00|4995.01|4995.01|4994.25|4994.25|4995.01|4995.01|4994.25|4994.25|0
1629379450000|2021-08-19 13:24:10|4994.48|4994.48|4994.16|4994.16|4994.48|4994.48|4994.16|4994.16|0
1629379460000|2021-08-19 13:24:20|4994.44|4994.44|4994.44|4994.44|4994.44|4994.44|4994.44|4994.44|0
1629379470000|2021-08-19 13:24:30|4993.44|4993.44|4993.68|4993.68|4993.68|4993.68|4993.44|4993.44|0
1629379480000|2021-08-19 13:24:40|4993.46|4993.46|4993.75|4993.75|4993.75|4993.75|4993.46|4993.46|0
1629379490000|2021-08-19 13:24:50|4993.46|4993.46|4993.46|4993.46|4993.46|4993.46|4993.46|4993.46|0
1629379500000|2021-08-19 13:25:00|4993.23|4993.23|4994.39|4994.39|4994.71|4994.71|4993.23|4993.23|0
1629379510000|2021-08-19 13:25:10|4994.68|4994.68|4994.72|4994.72|4995.18|4995.18|4994.68|4994.68|0
1629379520000|2021-08-19 13:25:20|4994.76|4994.76|4993.73|4993.73|4994.76|4994.76|4993.73|4993.73|0
1629379530000|2021-08-19 13:25:30|4993.23|4993.23|4992.79|4992.79|4993.23|4993.23|4992.5|4992.5|0
1629379540000|2021-08-19 13:25:40|4992.73|4992.73|4992.67|4992.67|4992.73|4992.73|4992.67|4992.67|0
1629379550000|2021-08-19 13:25:50|4992.69|4992.69|4990.97|4990.97|4992.69|4992.69|4990.97|4990.97|0
1629379560000|2021-08-19 13:26:00|4990.73|4990.73|4992.02|4992.02|4992.02|4992.02|4990.73|4990.73|0
1629379570000|2021-08-19 13:26:10|4992.04|4992.04|4993.21|4993.21|4993.21|4993.21|4992.04|4992.04|0
1629379580000|2021-08-19 13:26:20|4992.47|4992.47|4991.56|4991.56|4992.47|4992.47|4991.27|4991.27|0
1629379590000|2021-08-19 13:26:30|4991.99|4991.99|4992.35|4992.35|4992.35|4992.35|4991.99|4991.99|0
1629379600000|2021-08-19 13:26:40|4992.57|4992.57|4992.57|4992.57|4992.57|4992.57|4992.57|4992.57|0
1629379610000|2021-08-19 13:26:50|4992.28|4992.28|4992.28|4992.28|4992.28|4992.28|4992.28|4992.28|0
1629379620000|2021-08-19 13:27:00|4992.52|4992.52|4992.3|4992.3|4992.52|4992.52|4992.3|4992.3|0
1629379630000|2021-08-19 13:27:10|4992.36|4992.36|4992.89|4992.89|4992.89|4992.89|4992.36|4992.36|0
1629379640000|2021-08-19 13:27:20|4994.08|4994.08|4994.61|4994.61|4994.61|4994.61|4994.08|4994.08|0
1629379650000|2021-08-19 13:27:30|4995.33|4995.33|4995.35|4995.35|4995.35|4995.35|4995.09|4995.09|0
1629379660000|2021-08-19 13:27:40|4995.63|4995.63|4996.64|4996.64|4996.64|4996.64|4995.63|4995.63|0
1629379670000|2021-08-19 13:27:50|4996.66|4996.66|4996.66|4996.66|4996.66|4996.66|4996.66|4996.66|0
1629379680000|2021-08-19 13:28:00|4996.37|4996.37|4995.29|4995.29|4996.37|4996.37|4995.29|4995.29|0
1629379690000|2021-08-19 13:28:10|4995.86|4995.86|4995.86|4995.86|4995.86|4995.86|4995.86|4995.86|0
1629379700000|2021-08-19 13:28:20|4995.36|4995.36|4995.32|4995.32|4995.36|4995.36|4995.32|4995.32|0
1629379710000|2021-08-19 13:28:30|4995.61|4995.61|4995.61|4995.61|4995.61|4995.61|4995.61|4995.61|0
1629379730000|2021-08-19 13:28:50|4995.59|4995.59|4995.59|4995.59|4995.59|4995.59|4995.59|4995.59|0
1629379740000|2021-08-19 13:29:00|4995.3|4995.3|4994.61|4994.61|4995.3|4995.3|4994.61|4994.61|0
1629379750000|2021-08-19 13:29:10|4994.62|4994.62|4994.86|4994.86|4995.1|4995.1|4994.62|4994.62|0
1629379760000|2021-08-19 13:29:20|4994.34|4994.34|4994.31|4994.31|4994.34|4994.34|4994.31|4994.31|0
1629379770000|2021-08-19 13:29:30|4994.6|4994.6|4994.6|4994.6|4994.6|4994.6|4994.6|4994.6|0
1629379780000|2021-08-19 13:29:40|4994.38|4994.38|4994.38|4994.38|4994.38|4994.38|4994.38|4994.38|0
1629379790000|2021-08-19 13:29:50|4994.86|4994.86|4993.75|4993.75|4994.86|4994.86|4993.46|4993.46|0
1629379800000|2021-08-19 13:30:00|4994.04|4994.04|4988.23|4988.23|4995|4995|4987.8|4987.8|0
1629379810000|2021-08-19 13:30:10|4988.02|4988.02|4990.93|4990.93|4994.58|4994.58|4987.49|4987.49|0
1629379820000|2021-08-19 13:30:20|4990.72|4990.72|4988.25|4988.25|4991.91|4991.91|4988.25|4988.25|0
1629379830000|2021-08-19 13:30:30|4988.54|4988.54|4983.77|4983.77|4990.48|4990.48|4983.77|4983.77|0
1629379840000|2021-08-19 13:30:40|4984.06|4984.06|4995.8|4995.8|4997.12|4997.12|4983.82|4983.82|0
1629379850000|2021-08-19 13:30:50|4994.71|4994.71|4991.31|4991.31|4994.71|4994.71|4990.8|4990.8|0
1629379860000|2021-08-19 13:31:00|4991.23|4991.23|4997.82|4997.82|4998.37|4998.37|4991.23|4991.23|0
1629379870000|2021-08-19 13:31:10|4998.68|4998.68|5001.56|5001.56|5002.41|5002.41|4998.68|4998.68|0
1629379880000|2021-08-19 13:31:20|5001.27|5001.27|4998.97|4998.97|5001.27|5001.27|4997.96|4997.96|0
1629379890000|2021-08-19 13:31:30|4999.55|4999.55|4998.93|4998.93|5000.05|5000.05|4998.69|4998.69|0
1629379900000|2021-08-19 13:31:40|4998.43|4998.43|4995.17|4995.17|4999.62|4999.62|4995.17|4995.17|0
1629379910000|2021-08-19 13:31:50|4993.88|4993.88|4995.05|4995.05|4995.85|4995.85|4993.15|4993.15|0
1629379920000|2021-08-19 13:32:00|4994.07|4994.07|5000.58|5000.58|5000.58|5000.58|4993.52|4993.52|0
1629379930000|2021-08-19 13:32:10|5000.87|5000.87|4997.48|4997.48|5001.92|5001.92|4997.48|4997.48|0
1629379940000|2021-08-19 13:32:20|4997.77|4997.77|4994.59|4994.59|4998.06|4998.06|4994.31|4994.31|0
1629379950000|2021-08-19 13:32:30|4995.24|4995.24|5000.47|5000.47|5000.76|5000.76|4995.24|4995.24|0
1629379960000|2021-08-19 13:32:40|5000.76|5000.76|4999.55|4999.55|5000.99|5000.99|4999.21|4999.21|0
1629379970000|2021-08-19 13:32:50|5000.19|5000.19|5002.27|5002.27|5002.27|5002.27|4999.96|4999.96|0
1629379980000|2021-08-19 13:33:00|5002.31|5002.31|4999.83|4999.83|5002.89|5002.89|4999.26|4999.26|0
1629379990000|2021-08-19 13:33:10|5000.41|5000.41|5003.36|5003.36|5003.77|5003.77|5000.41|5000.41|0
1629380000000|2021-08-19 13:33:20|5004|5004|5002.95|5002.95|5004.72|5004.72|5001.73|5001.73|0
1629380010000|2021-08-19 13:33:30|5003.86|5003.86|5004.44|5004.44|5004.73|5004.73|5003.72|5003.72|0
1629380020000|2021-08-19 13:33:40|5004.15|5004.15|5005.02|5005.02|5005.02|5005.02|5002.37|5002.37|0
1629380030000|2021-08-19 13:33:50|5005.26|5005.26|5004.87|5004.87|5005.34|5005.34|5004.58|5004.58|0
1629380040000|2021-08-19 13:34:00|5004.64|5004.64|5004.08|5004.08|5006.12|5006.12|5004.06|5004.06|0
1629380050000|2021-08-19 13:34:10|5003.79|5003.79|5001.71|5001.71|5003.86|5003.86|5001.42|5001.42|0
1629380060000|2021-08-19 13:34:20|5001.13|5001.13|5000.41|5000.41|5002.04|5002.04|4999.88|4999.88|0
1629380070000|2021-08-19 13:34:30|5001.8|5001.8|4999.02|4999.02|5002.33|5002.33|4998.49|4998.49|0
1629380080000|2021-08-19 13:34:40|4998.54|4998.54|4998.18|4998.18|4998.9|4998.9|4996.99|4996.99|0
1629380090000|2021-08-19 13:34:50|4997.89|4997.89|4999.05|4999.05|4999.05|4999.05|4997.46|4997.46|0
1629380100000|2021-08-19 13:35:00|4998.47|4998.47|4994.17|4994.17|4998.47|4998.47|4994.17|4994.17|0
1629380110000|2021-08-19 13:35:10|4994.46|4994.46|4991.67|4991.67|4994.46|4994.46|4991.67|4991.67|0
1629380120000|2021-08-19 13:35:20|4990.18|4990.18|4987.1|4987.1|4990.18|4990.18|4986.82|4986.82|0
1629380130000|2021-08-19 13:35:30|4986.89|4986.89|4987.37|4987.37|4987.66|4987.66|4986.89|4986.89|0
1629380140000|2021-08-19 13:35:40|4986.89|4986.89|4988.05|4988.05|4988.15|4988.15|4986.28|4986.28|0
1629380150000|2021-08-19 13:35:50|4987.81|4987.81|4987.29|4987.29|4987.81|4987.81|4986.81|4986.81|0
1629380160000|2021-08-19 13:36:00|4986.78|4986.78|4983.38|4983.38|4986.78|4986.78|4983.09|4983.09|0
1629380170000|2021-08-19 13:36:10|4983.36|4983.36|4982.45|4982.45|4983.67|4983.67|4982.45|4982.45|0
1629380180000|2021-08-19 13:36:20|4982.73|4982.73|4987.03|4987.03|4987.32|4987.32|4982.73|4982.73|0
1629380190000|2021-08-19 13:36:30|4987.32|4987.32|4986|4986|4987.32|4987.32|4984.7|4984.7|0
1629380200000|2021-08-19 13:36:40|4986.29|4986.29|4985.01|4985.01|4986.29|4986.29|4985.01|4985.01|0
1629380210000|2021-08-19 13:36:50|4985.3|4985.3|4985.34|4985.34|4985.34|4985.34|4984.72|4984.72|0
1629380220000|2021-08-19 13:37:00|4985.57|4985.57|4985.24|4985.24|4986.94|4986.94|4985.24|4985.24|0
1629380230000|2021-08-19 13:37:10|4985.53|4985.53|4984.91|4984.91|4985.53|4985.53|4983.9|4983.9|0
1629380240000|2021-08-19 13:37:20|4984.26|4984.26|4984.73|4984.73|4985.64|4985.64|4984.15|4984.15|0
1629380250000|2021-08-19 13:37:30|4984.44|4984.44|4984.84|4984.84|4984.84|4984.84|4984.15|4984.15|0
1629380260000|2021-08-19 13:37:40|4984.37|4984.37|4979.55|4979.55|4984.37|4984.37|4979.55|4979.55|0
1629380270000|2021-08-19 13:37:50|4979.76|4979.76|4980.09|4980.09|4980.38|4980.38|4978.87|4978.87|0
1629380280000|2021-08-19 13:38:00|4979.85|4979.85|4980.62|4980.62|4980.62|4980.62|4979.42|4979.42|0
1629380290000|2021-08-19 13:38:10|4981.1|4981.1|4980.81|4980.81|4981.1|4981.1|4980.81|4980.81|0
1629380300000|2021-08-19 13:38:20|4979.67|4979.67|4979.05|4979.05|4979.88|4979.88|4979.05|4979.05|0
1629380310000|2021-08-19 13:38:30|4978.31|4978.31|4974.97|4974.97|4978.85|4978.85|4974.97|4974.97|0
1629380320000|2021-08-19 13:38:40|4975.45|4975.45|4973.77|4973.77|4975.45|4975.45|4970.92|4970.92|0
1629380330000|2021-08-19 13:38:50|4972.91|4972.91|4973.31|4973.31|4974.11|4974.11|4972.91|4972.91|0
1629380340000|2021-08-19 13:39:00|4972.57|4972.57|4971.3|4971.3|4972.81|4972.81|4970.77|4970.77|0
1629380350000|2021-08-19 13:39:10|4971.54|4971.54|4972.74|4972.74|4973.17|4973.17|4971.25|4971.25|0
1629380360000|2021-08-19 13:39:20|4972.95|4972.95|4972.96|4972.96|4973.18|4973.18|4972.5|4972.5|0
1629380370000|2021-08-19 13:39:30|4972.72|4972.72|4972.69|4972.69|4972.98|4972.98|4971.21|4971.21|0
1629380380000|2021-08-19 13:39:40|4972.48|4972.48|4975.91|4975.91|4975.91|4975.91|4971.99|4971.99|0
1629380390000|2021-08-19 13:39:50|4976.15|4976.15|4978.71|4978.71|4979.01|4979.01|4975.65|4975.65|0
1629380400000|2021-08-19 13:40:00|4979|4979|4976.95|4976.95|4980.76|4980.76|4976.95|4976.95|0
1629380410000|2021-08-19 13:40:10|4977.24|4977.24|4976.39|4976.39|4977.87|4977.87|4975.38|4975.38|0
1629380420000|2021-08-19 13:40:20|4975.91|4975.91|4973.55|4973.55|4975.91|4975.91|4973.55|4973.55|0
1629380430000|2021-08-19 13:40:30|4972.98|4972.98|4971.63|4971.63|4972.98|4972.98|4971.63|4971.63|0
1629380440000|2021-08-19 13:40:40|4970.68|4970.68|4971.14|4971.14|4971.14|4971.14|4969.2|4969.2|0
1629380450000|2021-08-19 13:40:50|4970.56|4970.56|4969.74|4969.74|4970.56|4970.56|4969.53|4969.53|0
1629380460000|2021-08-19 13:41:00|4970.32|4970.32|4971.59|4971.59|4973.29|4973.29|4970.03|4970.03|0
1629380470000|2021-08-19 13:41:10|4971.35|4971.35|4970.03|4970.03|4971.35|4971.35|4967.83|4967.83|0
1629380480000|2021-08-19 13:41:20|4970.61|4970.61|4971.35|4971.35|4972.12|4972.12|4970.61|4970.61|0
1629380490000|2021-08-19 13:41:30|4970.88|4970.88|4971.26|4971.26|4973.44|4973.44|4970.57|4970.57|0
1629380500000|2021-08-19 13:41:40|4971.02|4971.02|4969.94|4969.94|4971.52|4971.52|4969.94|4969.94|0
1629380510000|2021-08-19 13:41:50|4970.23|4970.23|4969.82|4969.82|4971.49|4971.49|4969.82|4969.82|0
1629380520000|2021-08-19 13:42:00|4969.53|4969.53|4970.39|4970.39|4970.39|4970.39|4969|4969|0
1629380530000|2021-08-19 13:42:10|4972.28|4972.28|4977.83|4977.83|4978.07|4978.07|4972.28|4972.28|0
1629380540000|2021-08-19 13:42:20|4977.31|4977.31|4976.64|4976.64|4977.45|4977.45|4976.64|4976.64|0
1629380550000|2021-08-19 13:42:30|4976.93|4976.93|4977.22|4977.22|4977.79|4977.79|4976.64|4976.64|0
1629380560000|2021-08-19 13:42:40|4977.5|4977.5|4980.19|4980.19|4980.19|4980.19|4976.93|4976.93|0
1629380570000|2021-08-19 13:42:50|4979.61|4979.61|4980.43|4980.43|4980.43|4980.43|4978.44|4978.44|0
1629380580000|2021-08-19 13:43:00|4980.19|4980.19|4978.49|4978.49|4980.19|4980.19|4977.45|4977.45|0
1629380590000|2021-08-19 13:43:10|4978.45|4978.45|4980.09|4980.09|4981.89|4981.89|4978.45|4978.45|0
1629380600000|2021-08-19 13:43:20|4979.56|4979.56|4977.95|4977.95|4979.56|4979.56|4977.95|4977.95|0
1629380610000|2021-08-19 13:43:30|4977.65|4977.65|4972.51|4972.51|4977.65|4977.65|4972.51|4972.51|0
1629380620000|2021-08-19 13:43:40|4972.77|4972.77|4973.7|4973.7|4973.72|4973.72|4972.77|4972.77|0
1629380630000|2021-08-19 13:43:50|4973.97|4973.97|4975.67|4975.67|4975.68|4975.68|4973.97|4973.97|0
1629380640000|2021-08-19 13:44:00|4975.96|4975.96|4974.57|4974.57|4975.96|4975.96|4973.7|4973.7|0
1629380650000|2021-08-19 13:44:10|4973.99|4973.99|4973.89|4973.89|4974.99|4974.99|4973.89|4973.89|0
1629380660000|2021-08-19 13:44:20|4974.76|4974.76|4976.84|4976.84|4976.84|4976.84|4974.76|4974.76|0
1629380670000|2021-08-19 13:44:30|4976.56|4976.56|4974.42|4974.42|4976.77|4976.77|4974.42|4974.42|0
1629380680000|2021-08-19 13:44:40|4975.29|4975.29|4972.96|4972.96|4975.29|4975.29|4972.67|4972.67|0
1629380690000|2021-08-19 13:44:50|4973.25|4973.25|4974.76|4974.76|4975.05|4975.05|4973.25|4973.25|0
1629380700000|2021-08-19 13:45:00|4975.05|4975.05|4975.31|4975.31|4976.48|4976.48|4973.53|4973.53|0
1629380710000|2021-08-19 13:45:10|4975.29|4975.29|4974.94|4974.94|4975.58|4975.58|4973.44|4973.44|0
1629380720000|2021-08-19 13:45:20|4975.23|4975.23|4975.47|4975.47|4975.81|4975.81|4974.94|4974.94|0
1629380730000|2021-08-19 13:45:30|4975.76|4975.76|4979.01|4979.01|4979.05|4979.05|4975.76|4975.76|0
1629380740000|2021-08-19 13:45:40|4978.72|4978.72|4977.19|4977.19|4979.01|4979.01|4976.67|4976.67|0
1629380750000|2021-08-19 13:45:50|4977.43|4977.43|4987.21|4987.21|4988.16|4988.16|4977.43|4977.43|0
1629380760000|2021-08-19 13:46:00|4986.92|4986.92|4986.16|4986.16|4987.95|4987.95|4986.01|4986.01|0
1629380770000|2021-08-19 13:46:10|4985.49|4985.49|4988.25|4988.25|4988.25|4988.25|4984.8|4984.8|0
1629380780000|2021-08-19 13:46:20|4988.23|4988.23|4987.71|4987.71|4988.31|4988.31|4987.71|4987.71|0
1629380790000|2021-08-19 13:46:30|4988.14|4988.14|4987.45|4987.45|4989.3|4989.3|4987.45|4987.45|0
1629380800000|2021-08-19 13:46:40|4986.57|4986.57|4987.51|4987.51|4987.75|4987.75|4986.57|4986.57|0
1629380810000|2021-08-19 13:46:50|4988.08|4988.08|4989.64|4989.64|4989.64|4989.64|4988.08|4988.08|0
1629380820000|2021-08-19 13:47:00|4990.17|4990.17|4991.46|4991.46|4991.75|4991.75|4990.17|4990.17|0
1629380830000|2021-08-19 13:47:10|4991.75|4991.75|4992.45|4992.45|4992.74|4992.74|4991.75|4991.75|0
1629380840000|2021-08-19 13:47:20|4992.16|4992.16|4991.45|4991.45|4993.9|4993.9|4991.45|4991.45|0
1629380850000|2021-08-19 13:47:30|4991.23|4991.23|4989.3|4989.3|4991.23|4991.23|4989.3|4989.3|0
1629380860000|2021-08-19 13:47:40|4989.51|4989.51|4989.2|4989.2|4989.51|4989.51|4988.7|4988.7|0
1629380870000|2021-08-19 13:47:50|4988.99|4988.99|4985.48|4985.48|4988.99|4988.99|4985.48|4985.48|0
1629380880000|2021-08-19 13:48:00|4986.35|4986.35|4986.63|4986.63|4986.92|4986.92|4986.06|4986.06|0
1629380890000|2021-08-19 13:48:10|4985.92|4985.92|4985.99|4985.99|4986.22|4986.22|4985.48|4985.48|0
1629380900000|2021-08-19 13:48:20|4986.2|4986.2|4985.56|4985.56|4988.05|4988.05|4985.34|4985.34|0
1629380910000|2021-08-19 13:48:30|4984.89|4984.89|4986.16|4986.16|4987.17|4987.17|4984.65|4984.65|0
1629380920000|2021-08-19 13:48:40|4987.99|4987.99|4987.77|4987.77|4989.14|4989.14|4987.03|4987.03|0
1629380930000|2021-08-19 13:48:50|4988.25|4988.25|4989.48|4989.48|4989.55|4989.55|4988.25|4988.25|0
1629380940000|2021-08-19 13:49:00|4988.9|4988.9|4984.83|4984.83|4989.19|4989.19|4984.83|4984.83|0
1629380950000|2021-08-19 13:49:10|4984.59|4984.59|4982.29|4982.29|4984.59|4984.59|4980.22|4980.22|0
1629380960000|2021-08-19 13:49:20|4982.53|4982.53|4981.44|4981.44|4982.53|4982.53|4981.41|4981.41|0
1629380970000|2021-08-19 13:49:30|4981.45|4981.45|4984.45|4984.45|4984.69|4984.69|4981.45|4981.45|0
1629380980000|2021-08-19 13:49:40|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4983.66|4983.66|0
1629380990000|2021-08-19 13:49:50|4983.49|4983.49|4983.75|4983.75|4983.75|4983.75|4982.46|4982.46|0
1629381000000|2021-08-19 13:50:00|4984.04|4984.04|4982.2|4982.2|4985.24|4985.24|4982.2|4982.2|0
1629381010000|2021-08-19 13:50:10|4982.77|4982.77|4979.81|4979.81|4983.47|4983.47|4979.81|4979.81|0
1629381020000|2021-08-19 13:50:20|4979.09|4979.09|4975.98|4975.98|4979.09|4979.09|4975.98|4975.98|0
1629381030000|2021-08-19 13:50:30|4976.55|4976.55|4981.52|4981.52|4981.52|4981.52|4976.55|4976.55|0
1629381040000|2021-08-19 13:50:40|4981.23|4981.23|4981.37|4981.37|4982.45|4982.45|4981.23|4981.23|0
1629381050000|2021-08-19 13:50:50|4981.66|4981.66|4982.98|4982.98|4982.98|4982.98|4980.84|4980.84|0
1629381060000|2021-08-19 13:51:00|4983.63|4983.63|4981.41|4981.41|4984.42|4984.42|4981.41|4981.41|0
1629381070000|2021-08-19 13:51:10|4981.69|4981.69|4980.35|4980.35|4981.69|4981.69|4980.35|4980.35|0
1629381080000|2021-08-19 13:51:20|4980.34|4980.34|4977.65|4977.65|4980.63|4980.63|4977.43|4977.43|0
1629381090000|2021-08-19 13:51:30|4977.93|4977.93|4976.53|4976.53|4977.93|4977.93|4976.24|4976.24|0
1629381100000|2021-08-19 13:51:40|4976|4976|4976.53|4976.53|4976.53|4976.53|4975.47|4975.47|0
1629381110000|2021-08-19 13:51:50|4976.29|4976.29|4976.58|4976.58|4976.58|4976.58|4976.29|4976.29|0
1629381120000|2021-08-19 13:52:00|4977.45|4977.45|4979.2|4979.2|4979.21|4979.21|4977.18|4977.18|0
1629381130000|2021-08-19 13:52:10|4978.91|4978.91|4977.74|4977.74|4978.91|4978.91|4977.02|4977.02|0
1629381140000|2021-08-19 13:52:20|4977.46|4977.46|4977.24|4977.24|4977.46|4977.46|4976.95|4976.95|0
1629381150000|2021-08-19 13:52:30|4976.66|4976.66|4973.67|4973.67|4976.66|4976.66|4973.67|4973.67|0
1629381160000|2021-08-19 13:52:40|4974.1|4974.1|4973.39|4973.39|4974.1|4974.1|4973.39|4973.39|0
1629381170000|2021-08-19 13:52:50|4973.68|4973.68|4973.25|4973.25|4973.68|4973.68|4973.25|4973.25|0
1629381180000|2021-08-19 13:53:00|4973.29|4973.29|4974|4974|4975.09|4975.09|4973.29|4973.29|0
1629381190000|2021-08-19 13:53:10|4974.04|4974.04|4974.04|4974.04|4974.04|4974.04|4974.04|4974.04|0
1629381200000|2021-08-19 13:53:20|4974.1|4974.1|4971.69|4971.69|4974.1|4974.1|4971.69|4971.69|0
1629381210000|2021-08-19 13:53:30|4972.03|4972.03|4970.81|4970.81|4972.27|4972.27|4970.81|4970.81|0
1629381220000|2021-08-19 13:53:40|4970.52|4970.52|4969|4969|4970.52|4970.52|4969|4969|0
1629381230000|2021-08-19 13:53:50|4969.29|4969.29|4970.5|4970.5|4970.5|4970.5|4969.29|4969.29|0
1629381240000|2021-08-19 13:54:00|4970.51|4970.51|4971.1|4971.1|4971.39|4971.39|4970.51|4970.51|0
1629381250000|2021-08-19 13:54:10|4970.52|4970.52|4971.07|4971.07|4971.07|4971.07|4969.09|4969.09|0
1629381260000|2021-08-19 13:54:20|4971.36|4971.36|4971.6|4971.6|4972.37|4972.37|4971.36|4971.36|0
1629381270000|2021-08-19 13:54:30|4971.84|4971.84|4970.63|4970.63|4971.84|4971.84|4970.63|4970.63|0
1629381280000|2021-08-19 13:54:40|4970.92|4970.92|4970.99|4970.99|4971.9|4971.9|4970.92|4970.92|0
1629381290000|2021-08-19 13:54:50|4970.13|4970.13|4969.31|4969.31|4970.13|4970.13|4969.31|4969.31|0
1629381300000|2021-08-19 13:55:00|4969.6|4969.6|4969.38|4969.38|4970.94|4970.94|4968.93|4968.93|0
1629381310000|2021-08-19 13:55:10|4968.95|4968.95|4967.15|4967.15|4968.95|4968.95|4966.12|4966.12|0
1629381320000|2021-08-19 13:55:20|4966.86|4966.86|4964.85|4964.85|4966.86|4966.86|4964.63|4964.63|0
1629381330000|2021-08-19 13:55:30|4964.56|4964.56|4965.34|4965.34|4965.6|4965.6|4964.56|4964.56|0
1629381340000|2021-08-19 13:55:40|4964.76|4964.76|4964.81|4964.81|4964.81|4964.81|4964.23|4964.23|0
1629381350000|2021-08-19 13:55:50|4965.29|4965.29|4964.76|4964.76|4966.46|4966.46|4964.76|4964.76|0
1629381360000|2021-08-19 13:56:00|4964.74|4964.74|4962.58|4962.58|4965.54|4965.54|4962.05|4962.05|0
1629381370000|2021-08-19 13:56:10|4962|4962|4962.33|4962.33|4962.33|4962.33|4962|4962|0
1629381380000|2021-08-19 13:56:20|4962.76|4962.76|4964.96|4964.96|4965.59|4965.59|4962.76|4962.76|0
1629381390000|2021-08-19 13:56:30|4965.54|4965.54|4964.94|4964.94|4966.74|4966.74|4964.94|4964.94|0
1629381400000|2021-08-19 13:56:40|4965.85|4965.85|4964.46|4964.46|4965.85|4965.85|4964.46|4964.46|0
1629381410000|2021-08-19 13:56:50|4964.41|4964.41|4963.25|4963.25|4964.41|4964.41|4962.97|4962.97|0
1629381420000|2021-08-19 13:57:00|4963.9|4963.9|4968.85|4968.85|4969.43|4969.43|4963.9|4963.9|0
1629381430000|2021-08-19 13:57:10|4968.28|4968.28|4968.37|4968.37|4968.66|4968.66|4967.65|4967.65|0
1629381440000|2021-08-19 13:57:20|4968.66|4968.66|4969.67|4969.67|4969.67|4969.67|4968.66|4968.66|0
1629381450000|2021-08-19 13:57:30|4969.43|4969.43|4968.95|4968.95|4969.48|4969.48|4968.66|4968.66|0
1629381460000|2021-08-19 13:57:40|4969.24|4969.24|4967.54|4967.54|4969.24|4969.24|4967.54|4967.54|0
1629381470000|2021-08-19 13:57:50|4967.3|4967.3|4967.01|4967.01|4967.88|4967.88|4967.01|4967.01|0
1629381480000|2021-08-19 13:58:00|4966.58|4966.58|4966.82|4966.82|4967.11|4967.11|4966.53|4966.53|0
1629381490000|2021-08-19 13:58:10|4967.32|4967.32|4966.27|4966.27|4968.04|4968.04|4966.27|4966.27|0
1629381500000|2021-08-19 13:58:20|4966.56|4966.56|4968.36|4968.36|4968.36|4968.36|4966.56|4966.56|0
1629381510000|2021-08-19 13:58:30|4968.07|4968.07|4968.65|4968.65|4968.65|4968.65|4968.07|4968.07|0
1629381520000|2021-08-19 13:58:40|4968.94|4968.94|4969.27|4969.27|4970.6|4970.6|4968.94|4968.94|0
1629381530000|2021-08-19 13:58:50|4968.75|4968.75|4968.75|4968.75|4969.04|4969.04|4968.75|4968.75|0
1629381540000|2021-08-19 13:59:00|4968.17|4968.17|4968.7|4968.7|4969.32|4969.32|4968.17|4968.17|0
1629381550000|2021-08-19 13:59:10|4968.05|4968.05|4966.49|4966.49|4968.05|4968.05|4966.49|4966.49|0
1629381560000|2021-08-19 13:59:20|4966.2|4966.2|4968|4968|4968|4968|4966.2|4966.2|0
1629381570000|2021-08-19 13:59:30|4968.04|4968.04|4966.99|4966.99|4968.04|4968.04|4966.99|4966.99|0
1629381580000|2021-08-19 13:59:40|4967.23|4967.23|4967.04|4967.04|4967.51|4967.51|4967.04|4967.04|0
1629381590000|2021-08-19 13:59:50|4968.05|4968.05|4966.75|4966.75|4968.23|4968.23|4966.75|4966.75|0
1629381600000|2021-08-19 14:00:00|4966.46|4966.46|4963.7|4963.7|4966.75|4966.75|4962.81|4962.81|0
1629381610000|2021-08-19 14:00:10|4964.27|4964.27|4963.1|4963.1|4964.99|4964.99|4961.65|4961.65|0
1629381620000|2021-08-19 14:00:20|4962.86|4962.86|4959.99|4959.99|4962.86|4962.86|4959.99|4959.99|0
1629381630000|2021-08-19 14:00:30|4958.56|4958.56|4955.39|4955.39|4959.04|4959.04|4955.39|4955.39|0
1629381640000|2021-08-19 14:00:40|4954.81|4954.81|4953.38|4953.38|4954.81|4954.81|4953.38|4953.38|0
1629381650000|2021-08-19 14:00:50|4952.52|4952.52|4955.01|4955.01|4955.3|4955.3|4952.52|4952.52|0
1629381660000|2021-08-19 14:01:00|4954.3|4954.3|4953.07|4953.07|4955.54|4955.54|4952.84|4952.84|0
1629381670000|2021-08-19 14:01:10|4952.79|4952.79|4954.13|4954.13|4954.13|4954.13|4952.55|4952.55|0
1629381680000|2021-08-19 14:01:20|4954.71|4954.71|4955.82|4955.82|4955.82|4955.82|4954.71|4954.71|0
1629381690000|2021-08-19 14:01:30|4955.85|4955.85|4955.29|4955.29|4955.87|4955.87|4955.29|4955.29|0
1629381700000|2021-08-19 14:01:40|4955.27|4955.27|4960.97|4960.97|4961.91|4961.91|4955.27|4955.27|0
1629381710000|2021-08-19 14:01:50|4960.4|4960.4|4958.51|4958.51|4960.4|4960.4|4958.51|4958.51|0
1629381720000|2021-08-19 14:02:00|4957.93|4957.93|4963.58|4963.58|4964.31|4964.31|4957.93|4957.93|0
1629381730000|2021-08-19 14:02:10|4963.87|4963.87|4961.87|4961.87|4964.15|4964.15|4961.58|4961.58|0
1629381740000|2021-08-19 14:02:20|4961.29|4961.29|4959.44|4959.44|4961.29|4961.29|4959.15|4959.15|0
1629381750000|2021-08-19 14:02:30|4958.36|4958.36|4957.46|4957.46|4958.36|4958.36|4956.62|4956.62|0
1629381760000|2021-08-19 14:02:40|4957.17|4957.17|4956.2|4956.2|4957.17|4957.17|4955.41|4955.41|0
1629381770000|2021-08-19 14:02:50|4955.91|4955.91|4958.53|4958.53|4958.53|4958.53|4955.91|4955.91|0
1629381780000|2021-08-19 14:03:00|4958.82|4958.82|4959.56|4959.56|4959.56|4959.56|4957.67|4957.67|0
1629381790000|2021-08-19 14:03:10|4959.27|4959.27|4959.65|4959.65|4961.16|4961.16|4959.27|4959.27|0
1629381800000|2021-08-19 14:03:20|4959.17|4959.17|4965.24|4965.24|4965.24|4965.24|4958.88|4958.88|0
1629381810000|2021-08-19 14:03:30|4964.95|4964.95|4963.9|4963.9|4965.79|4965.79|4963.9|4963.9|0
1629381820000|2021-08-19 14:03:40|4963.03|4963.03|4963.46|4963.46|4963.75|4963.75|4963.03|4963.03|0
1629381830000|2021-08-19 14:03:50|4964.04|4964.04|4962.22|4962.22|4964.04|4964.04|4961.93|4961.93|0
1629381840000|2021-08-19 14:04:00|4962.51|4962.51|4964.77|4964.77|4964.77|4964.77|4962.51|4962.51|0
1629381850000|2021-08-19 14:04:10|4964.78|4964.78|4967.6|4967.6|4967.6|4967.6|4964.78|4964.78|0
1629381860000|2021-08-19 14:04:20|4967.84|4967.84|4967.2|4967.2|4968.13|4968.13|4965.75|4965.75|0
1629381870000|2021-08-19 14:04:30|4966.91|4966.91|4967.07|4967.07|4968.2|4968.2|4966.33|4966.33|0
1629381880000|2021-08-19 14:04:40|4966.49|4966.49|4966.38|4966.38|4966.52|4966.52|4965.94|4965.94|0
1629381890000|2021-08-19 14:04:50|4965.51|4965.51|4966.09|4966.09|4966.38|4966.38|4965.01|4965.01|0
1629381900000|2021-08-19 14:05:00|4966.38|4966.38|4966.88|4966.88|4967.31|4967.31|4966.09|4966.09|0
1629381910000|2021-08-19 14:05:10|4966.31|4966.31|4965.15|4965.15|4966.31|4966.31|4963.99|4963.99|0
1629381920000|2021-08-19 14:05:20|4965.44|4965.44|4963.83|4963.83|4965.44|4965.44|4963.83|4963.83|0
1629381930000|2021-08-19 14:05:30|4964.6|4964.6|4965.12|4965.12|4965.63|4965.63|4964.6|4964.6|0
1629381940000|2021-08-19 14:05:40|4965.41|4965.41|4966.42|4966.42|4966.42|4966.42|4965.41|4965.41|0
1629381950000|2021-08-19 14:05:50|4966.71|4966.71|4967.77|4967.77|4967.77|4967.77|4966.71|4966.71|0
1629381960000|2021-08-19 14:06:00|4967.48|4967.48|4968.41|4968.41|4968.41|4968.41|4967.24|4967.24|0
1629381970000|2021-08-19 14:06:10|4968.7|4968.7|4967.55|4967.55|4968.7|4968.7|4967.55|4967.55|0
1629381980000|2021-08-19 14:06:20|4967.84|4967.84|4967.77|4967.77|4968.56|4968.56|4967.77|4967.77|0
1629381990000|2021-08-19 14:06:30|4967.24|4967.24|4968.11|4968.11|4968.11|4968.11|4967.24|4967.24|0
1629382000000|2021-08-19 14:06:40|4967.82|4967.82|4966.78|4966.78|4967.82|4967.82|4966.78|4966.78|0
1629382010000|2021-08-19 14:06:50|4967.31|4967.31|4968.27|4968.27|4969.14|4969.14|4967.31|4967.31|0
1629382020000|2021-08-19 14:07:00|4967.98|4967.98|4968.01|4968.01|4968.23|4968.23|4967.74|4967.74|0
1629382030000|2021-08-19 14:07:10|4967.8|4967.8|4967.27|4967.27|4967.8|4967.8|4966.48|4966.48|0
1629382040000|2021-08-19 14:07:20|4967.75|4967.75|4967.26|4967.26|4968.57|4968.57|4967.22|4967.22|0
1629382050000|2021-08-19 14:07:30|4966.97|4966.97|4967.5|4967.5|4967.5|4967.5|4966.76|4966.76|0
1629382060000|2021-08-19 14:07:40|4967.07|4967.07|4966.14|4966.14|4967.07|4967.07|4965.92|4965.92|0
1629382070000|2021-08-19 14:07:50|4965.43|4965.43|4965.97|4965.97|4966.02|4966.02|4965.43|4965.43|0
1629382080000|2021-08-19 14:08:00|4964.01|4964.01|4965.28|4965.28|4965.28|4965.28|4962.71|4962.71|0
1629382090000|2021-08-19 14:08:10|4965.99|4965.99|4969.12|4969.12|4969.12|4969.12|4965.99|4965.99|0
1629382100000|2021-08-19 14:08:20|4968.83|4968.83|4966.94|4966.94|4969.57|4969.57|4966.94|4966.94|0
1629382110000|2021-08-19 14:08:30|4966.7|4966.7|4965.94|4965.94|4966.73|4966.73|4965.94|4965.94|0
1629382120000|2021-08-19 14:08:40|4965.36|4965.36|4964.89|4964.89|4966.37|4966.37|4964.89|4964.89|0
1629382130000|2021-08-19 14:08:50|4965.7|4965.7|4967.62|4967.62|4967.83|4967.83|4965.7|4965.7|0
1629382140000|2021-08-19 14:09:00|4967.4|4967.4|4969.13|4969.13|4969.13|4969.13|4967.11|4967.11|0
1629382150000|2021-08-19 14:09:10|4968.91|4968.91|4968.55|4968.55|4968.91|4968.91|4968.33|4968.33|0
1629382160000|2021-08-19 14:09:20|4968.52|4968.52|4967.18|4967.18|4968.52|4968.52|4967.18|4967.18|0
1629382170000|2021-08-19 14:09:30|4967.47|4967.47|4967.47|4967.47|4967.76|4967.76|4967.47|4967.47|0
1629382180000|2021-08-19 14:09:40|4967.69|4967.69|4968.15|4968.15|4968.15|4968.15|4967.4|4967.4|0
1629382190000|2021-08-19 14:09:50|4968.73|4968.73|4971.89|4971.89|4971.89|4971.89|4968.73|4968.73|0
1629382200000|2021-08-19 14:10:00|4971.31|4971.31|4972.89|4972.89|4973.65|4973.65|4971.1|4971.1|0
1629382210000|2021-08-19 14:10:10|4972.6|4972.6|4974.83|4974.83|4974.83|4974.83|4972.38|4972.38|0
1629382220000|2021-08-19 14:10:20|4974.54|4974.54|4972.84|4972.84|4974.54|4974.54|4972.84|4972.84|0
1629382230000|2021-08-19 14:10:30|4971.9|4971.9|4970.82|4970.82|4971.9|4971.9|4970.82|4970.82|0
1629382240000|2021-08-19 14:10:40|4970.8|4970.8|4969.71|4969.71|4970.8|4970.8|4969.65|4969.65|0
1629382250000|2021-08-19 14:10:50|4969.48|4969.48|4967.39|4967.39|4969.48|4969.48|4967.18|4967.18|0
1629382260000|2021-08-19 14:11:00|4967.63|4967.63|4966.43|4966.43|4967.95|4967.95|4966.43|4966.43|0
1629382270000|2021-08-19 14:11:10|4966.72|4966.72|4966.54|4966.54|4967.01|4967.01|4966.54|4966.54|0
1629382280000|2021-08-19 14:11:20|4966.83|4966.83|4966.32|4966.32|4966.83|4966.83|4966.32|4966.32|0
1629382290000|2021-08-19 14:11:30|4966.03|4966.03|4963.13|4963.13|4966.03|4966.03|4963.13|4963.13|0
1629382300000|2021-08-19 14:11:40|4962.84|4962.84|4963.11|4963.11|4963.13|4963.13|4962.84|4962.84|0
1629382310000|2021-08-19 14:11:50|4963.88|4963.88|4961.83|4961.83|4963.89|4963.89|4961.83|4961.83|0
1629382320000|2021-08-19 14:12:00|4963.05|4963.05|4962.85|4962.85|4963.63|4963.63|4962.55|4962.55|0
1629382330000|2021-08-19 14:12:10|4963.14|4963.14|4961.08|4961.08|4963.38|4963.38|4961.08|4961.08|0
1629382340000|2021-08-19 14:12:20|4961.32|4961.32|4961.1|4961.1|4961.61|4961.61|4961.1|4961.1|0
1629382350000|2021-08-19 14:12:30|4961.32|4961.32|4962.3|4962.3|4962.3|4962.3|4961.32|4961.32|0
1629382360000|2021-08-19 14:12:40|4961.53|4961.53|4960.27|4960.27|4961.53|4961.53|4960.27|4960.27|0
1629382370000|2021-08-19 14:12:50|4960.56|4960.56|4960.05|4960.05|4960.56|4960.56|4959.55|4959.55|0
1629382380000|2021-08-19 14:13:00|4960.01|4960.01|4961.51|4961.51|4961.51|4961.51|4960.01|4960.01|0
1629382390000|2021-08-19 14:13:10|4962.08|4962.08|4963.59|4963.59|4963.59|4963.59|4961.8|4961.8|0
1629382400000|2021-08-19 14:13:20|4964.07|4964.07|4965.29|4965.29|4965.29|4965.29|4963.93|4963.93|0
1629382410000|2021-08-19 14:13:30|4964.77|4964.77|4964.3|4964.3|4965.31|4965.31|4964.22|4964.22|0
1629382420000|2021-08-19 14:13:40|4964.01|4964.01|4964.73|4964.73|4965.02|4965.02|4964.01|4964.01|0
1629382430000|2021-08-19 14:13:50|4965.02|4965.02|4964.51|4964.51|4965.02|4965.02|4964.01|4964.01|0
1629382440000|2021-08-19 14:14:00|4965.52|4965.52|4965.26|4965.26|4966.29|4966.29|4965.26|4965.26|0
1629382450000|2021-08-19 14:14:10|4965.54|4965.54|4965.83|4965.83|4965.83|4965.83|4965.54|4965.54|0
1629382460000|2021-08-19 14:14:20|4966.63|4966.63|4963.52|4963.52|4966.63|4966.63|4963.48|4963.48|0
1629382470000|2021-08-19 14:14:30|4964.1|4964.1|4961.5|4961.5|4964.1|4964.1|4961.5|4961.5|0
1629382480000|2021-08-19 14:14:40|4961.79|4961.79|4961.41|4961.41|4962|4962|4960.83|4960.83|0
1629382490000|2021-08-19 14:14:50|4961.7|4961.7|4961.27|4961.27|4961.99|4961.99|4961.27|4961.27|0
1629382500000|2021-08-19 14:15:00|4961.84|4961.84|4961.79|4961.79|4962.85|4962.85|4961.79|4961.79|0
1629382510000|2021-08-19 14:15:10|4962.01|4962.01|4962.01|4962.01|4962.3|4962.3|4961.69|4961.69|0
1629382520000|2021-08-19 14:15:20|4962.73|4962.73|4961.77|4961.77|4964.03|4964.03|4961.48|4961.48|0
1629382530000|2021-08-19 14:15:30|4962.06|4962.06|4961.82|4961.82|4962.06|4962.06|4961.82|4961.82|0
1629382540000|2021-08-19 14:15:40|4962.76|4962.76|4962.25|4962.25|4962.76|4962.76|4961.94|4961.94|0
1629382550000|2021-08-19 14:15:50|4962.54|4962.54|4962.54|4962.54|4962.54|4962.54|4962.54|4962.54|0
1629382560000|2021-08-19 14:16:00|4962.25|4962.25|4962.15|4962.15|4962.44|4962.44|4961.11|4961.11|0
1629382570000|2021-08-19 14:16:10|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|0
1629382580000|2021-08-19 14:16:20|4963.16|4963.16|4963.03|4963.03|4965.74|4965.74|4963.03|4963.03|0
1629382590000|2021-08-19 14:16:30|4962.46|4962.46|4962.56|4962.56|4962.56|4962.56|4961.98|4961.98|0
1629382600000|2021-08-19 14:16:40|4962.99|4962.99|4962.8|4962.8|4963.7|4963.7|4961.31|4961.31|0
1629382610000|2021-08-19 14:16:50|4963.09|4963.09|4963.03|4963.03|4963.37|4963.37|4963.03|4963.03|0
1629382620000|2021-08-19 14:17:00|4963.32|4963.32|4963.03|4963.03|4963.32|4963.32|4963.03|4963.03|0
1629382630000|2021-08-19 14:17:10|4962.75|4962.75|4962.75|4962.75|4962.75|4962.75|4962.46|4962.46|0
1629382640000|2021-08-19 14:17:20|4962.53|4962.53|4960.78|4960.78|4962.53|4962.53|4960.78|4960.78|0
1629382650000|2021-08-19 14:17:30|4961.07|4961.07|4962.34|4962.34|4962.58|4962.58|4961.07|4961.07|0
1629382660000|2021-08-19 14:17:40|4962.05|4962.05|4962.1|4962.1|4962.63|4962.63|4962.05|4962.05|0
1629382670000|2021-08-19 14:17:50|4961.81|4961.81|4961.92|4961.92|4961.92|4961.92|4960.81|4960.81|0
1629382680000|2021-08-19 14:18:00|4962.63|4962.63|4963.12|4963.12|4964.34|4964.34|4962.63|4962.63|0
1629382690000|2021-08-19 14:18:10|4962.83|4962.83|4963.78|4963.78|4963.78|4963.78|4962.26|4962.26|0
1629382700000|2021-08-19 14:18:20|4963.84|4963.84|4966.23|4966.23|4966.23|4966.23|4963.84|4963.84|0
1629382710000|2021-08-19 14:18:30|4966.66|4966.66|4965.4|4965.4|4966.66|4966.66|4965.1|4965.1|0
1629382720000|2021-08-19 14:18:40|4965.98|4965.98|4968.34|4968.34|4968.34|4968.34|4965.98|4965.98|0
1629382730000|2021-08-19 14:18:50|4967.86|4967.86|4967.98|4967.98|4969.54|4969.54|4966.99|4966.99|0
1629382740000|2021-08-19 14:19:00|4968.19|4968.19|4970.07|4970.07|4970.43|4970.43|4968.19|4968.19|0
1629382750000|2021-08-19 14:19:10|4970.65|4970.65|4972.87|4972.87|4972.87|4972.87|4970.65|4970.65|0
1629382760000|2021-08-19 14:19:20|4973.45|4973.45|4973.16|4973.16|4973.74|4973.74|4972.71|4972.71|0
1629382770000|2021-08-19 14:19:30|4973.45|4973.45|4973.38|4973.38|4974.87|4974.87|4973.38|4973.38|0
1629382780000|2021-08-19 14:19:40|4973.96|4973.96|4973.14|4973.14|4973.96|4973.96|4972.85|4972.85|0
1629382790000|2021-08-19 14:19:50|4972.93|4972.93|4972.15|4972.15|4972.93|4972.93|4972.15|4972.15|0
1629382800000|2021-08-19 14:20:00|4972.11|4972.11|4973.01|4973.01|4973.01|4973.01|4971.32|4971.32|0
1629382810000|2021-08-19 14:20:10|4973.3|4973.3|4972.46|4972.46|4973.3|4973.3|4972.46|4972.46|0
1629382820000|2021-08-19 14:20:20|4972.17|4972.17|4972.18|4972.18|4972.18|4972.18|4972.17|4972.17|0
1629382830000|2021-08-19 14:20:30|4972.16|4972.16|4973.55|4973.55|4973.55|4973.55|4972.16|4972.16|0
1629382840000|2021-08-19 14:20:40|4973.26|4973.26|4970.75|4970.75|4973.26|4973.26|4970.69|4970.69|0
1629382850000|2021-08-19 14:20:50|4970.46|4970.46|4969.1|4969.1|4970.46|4970.46|4969.1|4969.1|0
1629382860000|2021-08-19 14:21:00|4967.67|4967.67|4967.88|4967.88|4967.88|4967.88|4967.31|4967.31|0
1629382870000|2021-08-19 14:21:10|4967.6|4967.6|4967.09|4967.09|4967.6|4967.6|4966.8|4966.8|0
1629382880000|2021-08-19 14:21:20|4966.44|4966.44|4965.89|4965.89|4966.44|4966.44|4965.86|4965.86|0
1629382890000|2021-08-19 14:21:30|4965.6|4965.6|4964.88|4964.88|4965.6|4965.6|4964.88|4964.88|0
1629382900000|2021-08-19 14:21:40|4964.59|4964.59|4963.39|4963.39|4964.88|4964.88|4963.39|4963.39|0
1629382910000|2021-08-19 14:21:50|4963.31|4963.31|4961.79|4961.79|4963.31|4963.31|4961.79|4961.79|0
1629382920000|2021-08-19 14:22:00|4961.76|4961.76|4961.17|4961.17|4961.76|4961.76|4961.17|4961.17|0
1629382930000|2021-08-19 14:22:10|4961.41|4961.41|4961.41|4961.41|4961.99|4961.99|4961.41|4961.41|0
1629382940000|2021-08-19 14:22:20|4961.7|4961.7|4961.38|4961.38|4961.93|4961.93|4960.9|4960.9|0
1629382950000|2021-08-19 14:22:30|4961.88|4961.88|4959.87|4959.87|4961.88|4961.88|4959.87|4959.87|0
1629382960000|2021-08-19 14:22:40|4960.16|4960.16|4960.39|4960.39|4962.6|4962.6|4960.16|4960.16|0
1629382970000|2021-08-19 14:22:50|4960.11|4960.11|4958.09|4958.09|4960.11|4960.11|4958.09|4958.09|0
1629382980000|2021-08-19 14:23:00|4957.22|4957.22|4957.51|4957.51|4957.51|4957.51|4957.22|4957.22|0
1629382990000|2021-08-19 14:23:10|4957.8|4957.8|4957.23|4957.23|4957.8|4957.8|4956.95|4956.95|0
1629383000000|2021-08-19 14:23:20|4957.29|4957.29|4957.57|4957.57|4957.57|4957.57|4957.29|4957.29|0
1629383010000|2021-08-19 14:23:30|4957.81|4957.81|4957.74|4957.74|4958.32|4958.32|4957.74|4957.74|0
1629383020000|2021-08-19 14:23:40|4957.5|4957.5|4955.63|4955.63|4957.5|4957.5|4955.63|4955.63|0
1629383030000|2021-08-19 14:23:50|4955.61|4955.61|4953.63|4953.63|4955.94|4955.94|4953.63|4953.63|0
1629383040000|2021-08-19 14:24:00|4953.85|4953.85|4954.77|4954.77|4955.53|4955.53|4953.85|4953.85|0
1629383050000|2021-08-19 14:24:10|4955.06|4955.06|4954.77|4954.77|4955.06|4955.06|4954.77|4954.77|0
1629383060000|2021-08-19 14:24:20|4955.06|4955.06|4955.27|4955.27|4955.27|4955.27|4955.06|4955.06|0
1629383070000|2021-08-19 14:24:30|4955.56|4955.56|4954.32|4954.32|4957.26|4957.26|4954.32|4954.32|0
1629383080000|2021-08-19 14:24:40|4954.03|4954.03|4955.18|4955.18|4955.18|4955.18|4954.03|4954.03|0
1629383090000|2021-08-19 14:24:50|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|0
1629383100000|2021-08-19 14:25:00|4955.46|4955.46|4952.57|4952.57|4956.58|4956.58|4952.57|4952.57|0
1629383110000|2021-08-19 14:25:10|4953|4953|4951.28|4951.28|4953|4953|4950.99|4950.99|0
1629383120000|2021-08-19 14:25:20|4950.49|4950.49|4950.8|4950.8|4950.8|4950.8|4949.51|4949.51|0
1629383130000|2021-08-19 14:25:30|4950.51|4950.51|4949.28|4949.28|4950.8|4950.8|4949.28|4949.28|0
1629383140000|2021-08-19 14:25:40|4949.52|4949.52|4950.6|4950.6|4951.29|4951.29|4949.52|4949.52|0
1629383150000|2021-08-19 14:25:50|4950.31|4950.31|4949.6|4949.6|4950.31|4950.31|4949.57|4949.57|0
1629383160000|2021-08-19 14:26:00|4949.62|4949.62|4949.52|4949.52|4950.53|4950.53|4949.52|4949.52|0
1629383170000|2021-08-19 14:26:10|4950.39|4950.39|4949.33|4949.33|4950.39|4950.39|4949.04|4949.04|0
1629383180000|2021-08-19 14:26:20|4949.04|4949.04|4947.58|4947.58|4949.04|4949.04|4947.58|4947.58|0
1629383190000|2021-08-19 14:26:30|4948.11|4948.11|4949.33|4949.33|4949.33|4949.33|4948.11|4948.11|0
1629383200000|2021-08-19 14:26:40|4948.75|4948.75|4949.04|4949.04|4949.04|4949.04|4948.75|4948.75|0
1629383210000|2021-08-19 14:26:50|4948.75|4948.75|4947.74|4947.74|4948.75|4948.75|4947.74|4947.74|0
1629383220000|2021-08-19 14:27:00|4947.71|4947.71|4948.06|4948.06|4948.06|4948.06|4946.6|4946.6|0
1629383230000|2021-08-19 14:27:10|4947.77|4947.77|4947.09|4947.09|4947.77|4947.77|4946.8|4946.8|0
1629383240000|2021-08-19 14:27:20|4946.91|4946.91|4948.58|4948.58|4948.87|4948.87|4946.64|4946.64|0
1629383250000|2021-08-19 14:27:30|4947.86|4947.86|4947.91|4947.91|4947.91|4947.91|4947.62|4947.62|0
1629383260000|2021-08-19 14:27:40|4947.33|4947.33|4948.98|4948.98|4949.56|4949.56|4947.33|4947.33|0
1629383270000|2021-08-19 14:27:50|4948.03|4948.03|4948.08|4948.08|4948.08|4948.08|4948.03|4948.03|0
1629383280000|2021-08-19 14:28:00|4948.37|4948.37|4949.3|4949.3|4949.3|4949.3|4948.3|4948.3|0
1629383290000|2021-08-19 14:28:10|4949.52|4949.52|4948.54|4948.54|4949.52|4949.52|4948.54|4948.54|0
1629383300000|2021-08-19 14:28:20|4948.25|4948.25|4949.11|4949.11|4949.11|4949.11|4947.82|4947.82|0
1629383310000|2021-08-19 14:28:30|4948.82|4948.82|4948.79|4948.79|4949.11|4949.11|4948.61|4948.61|0
1629383320000|2021-08-19 14:28:40|4949.07|4949.07|4948.09|4948.09|4949.07|4949.07|4948.09|4948.09|0
1629383330000|2021-08-19 14:28:50|4948.06|4948.06|4947.16|4947.16|4948.06|4948.06|4947.16|4947.16|0
1629383340000|2021-08-19 14:29:00|4947.4|4947.4|4947.66|4947.66|4947.98|4947.98|4947.4|4947.4|0
1629383350000|2021-08-19 14:29:10|4948.24|4948.24|4944.68|4944.68|4948.24|4948.24|4944.68|4944.68|0
1629383360000|2021-08-19 14:29:20|4945.08|4945.08|4944.56|4944.56|4945.37|4945.37|4944.56|4944.56|0
1629383370000|2021-08-19 14:29:30|4944.27|4944.27|4947.6|4947.6|4947.6|4947.6|4944.27|4944.27|0
1629383380000|2021-08-19 14:29:40|4948.05|4948.05|4948.56|4948.56|4948.56|4948.56|4947.84|4947.84|0
1629383390000|2021-08-19 14:29:50|4948.77|4948.77|4950.05|4950.05|4950.05|4950.05|4948.77|4948.77|0
1629383400000|2021-08-19 14:30:00|4950.27|4950.27|4951.01|4951.01|4951.01|4951.01|4948.85|4948.85|0
1629383410000|2021-08-19 14:30:10|4951.77|4951.77|4951.99|4951.99|4951.99|4951.99|4951.77|4951.77|0
1629383420000|2021-08-19 14:30:20|4951.54|4951.54|4951.28|4951.28|4951.74|4951.74|4951.28|4951.28|0
1629383430000|2021-08-19 14:30:30|4950.54|4950.54|4952.19|4952.19|4952.19|4952.19|4949.98|4949.98|0
1629383440000|2021-08-19 14:30:40|4951.97|4951.97|4948.31|4948.31|4951.97|4951.97|4948.31|4948.31|0
1629383450000|2021-08-19 14:30:50|4947.51|4947.51|4946.65|4946.65|4947.51|4947.51|4946.65|4946.65|0
1629383460000|2021-08-19 14:31:00|4946.94|4946.94|4946.2|4946.2|4947.22|4947.22|4946.19|4946.19|0
1629383470000|2021-08-19 14:31:10|4945.91|4945.91|4946.27|4946.27|4946.48|4946.48|4945.62|4945.62|0
1629383480000|2021-08-19 14:31:20|4945.98|4945.98|4945.5|4945.5|4946.2|4946.2|4945.43|4945.43|0
1629383490000|2021-08-19 14:31:30|4945.48|4945.48|4945.23|4945.23|4945.52|4945.52|4945.23|4945.23|0
1629383500000|2021-08-19 14:31:40|4944.94|4944.94|4945.87|4945.87|4945.87|4945.87|4944.93|4944.93|0
1629383510000|2021-08-19 14:31:50|4945.63|4945.63|4945.91|4945.91|4946.49|4946.49|4945.63|4945.63|0
1629383520000|2021-08-19 14:32:00|4945.19|4945.19|4943.13|4943.13|4945.19|4945.19|4942.41|4942.41|0
1629383530000|2021-08-19 14:32:10|4944.28|4944.28|4942.57|4942.57|4944.28|4944.28|4942.57|4942.57|0
1629383540000|2021-08-19 14:32:20|4942.28|4942.28|4943.57|4943.57|4944.6|4944.6|4942.28|4942.28|0
1629383550000|2021-08-19 14:32:30|4943.35|4943.35|4943.59|4943.59|4943.59|4943.59|4943.3|4943.3|0
1629383560000|2021-08-19 14:32:40|4943.11|4943.11|4943.64|4943.64|4943.69|4943.69|4942.68|4942.68|0
1629383570000|2021-08-19 14:32:50|4943.93|4943.93|4942.68|4942.68|4944.17|4944.17|4942.39|4942.39|0
1629383580000|2021-08-19 14:33:00|4942.1|4942.1|4941.86|4941.86|4942.29|4942.29|4941.5|4941.5|0
1629383590000|2021-08-19 14:33:10|4941.84|4941.84|4941.64|4941.64|4942.09|4942.09|4941.64|4941.64|0
1629383600000|2021-08-19 14:33:20|4941.85|4941.85|4943.33|4943.33|4943.64|4943.64|4941.85|4941.85|0
1629383610000|2021-08-19 14:33:30|4943.04|4943.04|4941.38|4941.38|4943.04|4943.04|4941.06|4941.06|0
1629383620000|2021-08-19 14:33:40|4941.09|4941.09|4940.18|4940.18|4941.38|4941.38|4940.18|4940.18|0
1629383630000|2021-08-19 14:33:50|4939.89|4939.89|4940.23|4940.23|4940.76|4940.76|4939.89|4939.89|0
1629383640000|2021-08-19 14:34:00|4939.94|4939.94|4940.67|4940.67|4940.9|4940.9|4939.18|4939.18|0
1629383650000|2021-08-19 14:34:10|4940.38|4940.38|4939.19|4939.19|4940.38|4940.38|4939.19|4939.19|0
1629383660000|2021-08-19 14:34:20|4939.48|4939.48|4940.2|4940.2|4940.72|4940.72|4939.48|4939.48|0
1629383670000|2021-08-19 14:34:30|4939.91|4939.91|4940.76|4940.76|4940.98|4940.98|4939.91|4939.91|0
1629383680000|2021-08-19 14:34:40|4940.47|4940.47|4939.25|4939.25|4940.47|4940.47|4939.25|4939.25|0
1629383690000|2021-08-19 14:34:50|4938.96|4938.96|4938.75|4938.75|4938.96|4938.96|4938.75|4938.75|0
1629383700000|2021-08-19 14:35:00|4939.23|4939.23|4938.98|4938.98|4939.23|4939.23|4938.7|4938.7|0
1629383710000|2021-08-19 14:35:10|4938.74|4938.74|4937.31|4937.31|4938.95|4938.95|4937.31|4937.31|0
1629383720000|2021-08-19 14:35:20|4937.55|4937.55|4937.65|4937.65|4937.65|4937.65|4936.54|4936.54|0
1629383730000|2021-08-19 14:35:30|4937.41|4937.41|4935.87|4935.87|4937.41|4937.41|4934.39|4934.39|0
1629383740000|2021-08-19 14:35:40|4935.89|4935.89|4936.13|4936.13|4936.13|4936.13|4935.89|4935.89|0
1629383750000|2021-08-19 14:35:50|4936.34|4936.34|4934.57|4934.57|4936.34|4936.34|4934.57|4934.57|0
1629383760000|2021-08-19 14:36:00|4934.86|4934.86|4935.15|4935.15|4935.15|4935.15|4933.66|4933.66|0
1629383770000|2021-08-19 14:36:10|4935.38|4935.38|4938.36|4938.36|4938.36|4938.36|4934.59|4934.59|0
1629383780000|2021-08-19 14:36:20|4938.38|4938.38|4937.94|4937.94|4938.97|4938.97|4937.94|4937.94|0
1629383790000|2021-08-19 14:36:30|4938.22|4938.22|4940|4940|4940|4940|4938.22|4938.22|0
1629383800000|2021-08-19 14:36:40|4940.01|4940.01|4937.5|4937.5|4940.25|4940.25|4937.21|4937.21|0
1629383810000|2021-08-19 14:36:50|4937.79|4937.79|4938.25|4938.25|4938.25|4938.25|4937.77|4937.77|0
1629383820000|2021-08-19 14:37:00|4938.83|4938.83|4938.97|4938.97|4939.47|4939.47|4938.83|4938.83|0
1629383830000|2021-08-19 14:37:10|4938.68|4938.68|4939.73|4939.73|4940.02|4940.02|4938.46|4938.46|0
1629383840000|2021-08-19 14:37:20|4940.31|4940.31|4940.79|4940.79|4940.79|4940.79|4940.31|4940.31|0
1629383850000|2021-08-19 14:37:30|4942.95|4942.95|4941.42|4941.42|4943.65|4943.65|4941.42|4941.42|0
1629383860000|2021-08-19 14:37:40|4941.4|4941.4|4941.4|4941.4|4941.7|4941.7|4941.4|4941.4|0
1629383870000|2021-08-19 14:37:50|4941.64|4941.64|4941.64|4941.64|4942.14|4942.14|4941.64|4941.64|0
1629383880000|2021-08-19 14:38:00|4940.84|4940.84|4940.37|4940.37|4940.89|4940.89|4940.37|4940.37|0
1629383890000|2021-08-19 14:38:10|4940.08|4940.08|4935.86|4935.86|4940.08|4940.08|4935.86|4935.86|0
1629383900000|2021-08-19 14:38:20|4935.35|4935.35|4935.37|4935.37|4935.61|4935.61|4934.65|4934.65|0
1629383910000|2021-08-19 14:38:30|4935.13|4935.13|4934.72|4934.72|4935.68|4935.68|4934.72|4934.72|0
1629383920000|2021-08-19 14:38:40|4934.43|4934.43|4933.88|4933.88|4934.43|4934.43|4933.88|4933.88|0
1629383930000|2021-08-19 14:38:50|4933.64|4933.64|4934.78|4934.78|4934.91|4934.91|4933.64|4933.64|0
1629383940000|2021-08-19 14:39:00|4935.02|4935.02|4937.13|4937.13|4937.61|4937.61|4935.02|4935.02|0
1629383950000|2021-08-19 14:39:10|4937.09|4937.09|4936.37|4936.37|4937.09|4937.09|4935.03|4935.03|0
1629383960000|2021-08-19 14:39:20|4935.9|4935.9|4935.85|4935.85|4936.14|4936.14|4935.85|4935.85|0
1629383970000|2021-08-19 14:39:30|4935.61|4935.61|4935.9|4935.9|4935.9|4935.9|4935.61|4935.61|0
1629383980000|2021-08-19 14:39:40|4935.16|4935.16|4934.13|4934.13|4935.16|4935.16|4934.13|4934.13|0
1629383990000|2021-08-19 14:39:50|4933.89|4933.89|4936.7|4936.7|4936.94|4936.94|4933.46|4933.46|0
1629384000000|2021-08-19 14:40:00|4936.49|4936.49|4934.93|4934.93|4936.49|4936.49|4934.64|4934.64|0
1629384010000|2021-08-19 14:40:10|4935.22|4935.22|4933.2|4933.2|4935.22|4935.22|4933.2|4933.2|0
1629384020000|2021-08-19 14:40:20|4933.43|4933.43|4933.43|4933.43|4933.43|4933.43|4933.43|4933.43|0
1629384030000|2021-08-19 14:40:30|4932.98|4932.98|4933.27|4933.27|4933.27|4933.27|4932.98|4932.98|0
1629384040000|2021-08-19 14:40:40|4932.98|4932.98|4933.49|4933.49|4933.49|4933.49|4932.98|4932.98|0
1629384050000|2021-08-19 14:40:50|4933.2|4933.2|4931.95|4931.95|4933.43|4933.43|4931.95|4931.95|0
1629384060000|2021-08-19 14:41:00|4932.24|4932.24|4932.45|4932.45|4932.45|4932.45|4932.24|4932.24|0
1629384070000|2021-08-19 14:41:10|4932.02|4932.02|4932.1|4932.1|4932.31|4932.31|4932.02|4932.02|0
1629384080000|2021-08-19 14:41:20|4931.81|4931.81|4937.21|4937.21|4937.79|4937.79|4931.81|4931.81|0
1629384090000|2021-08-19 14:41:30|4937.23|4937.23|4937.33|4937.33|4937.33|4937.33|4936.51|4936.51|0
1629384100000|2021-08-19 14:41:40|4936.82|4936.82|4935.55|4935.55|4937.33|4937.33|4935.55|4935.55|0
1629384110000|2021-08-19 14:41:50|4935.84|4935.84|4934.3|4934.3|4935.84|4935.84|4934.07|4934.07|0
1629384120000|2021-08-19 14:42:00|4934.07|4934.07|4933.54|4933.54|4934.07|4934.07|4933.54|4933.54|0
1629384130000|2021-08-19 14:42:10|4933.3|4933.3|4933.06|4933.06|4933.76|4933.76|4933.06|4933.06|0
1629384140000|2021-08-19 14:42:20|4932.83|4932.83|4934.12|4934.12|4934.12|4934.12|4932.11|4932.11|0
1629384150000|2021-08-19 14:42:30|4934.55|4934.55|4933.88|4933.88|4934.55|4934.55|4933.59|4933.59|0
1629384160000|2021-08-19 14:42:40|4933.64|4933.64|4932.96|4932.96|4933.64|4933.64|4932.92|4932.92|0
1629384170000|2021-08-19 14:42:50|4932.67|4932.67|4931.68|4931.68|4932.67|4932.67|4930.94|4930.94|0
1629384180000|2021-08-19 14:43:00|4931.97|4931.97|4933.22|4933.22|4933.22|4933.22|4931.47|4931.47|0
1629384190000|2021-08-19 14:43:10|4932.93|4932.93|4932.64|4932.64|4932.93|4932.93|4932.64|4932.64|0
1629384200000|2021-08-19 14:43:20|4932.63|4932.63|4930.96|4930.96|4932.63|4932.63|4930.96|4930.96|0
1629384210000|2021-08-19 14:43:30|4930.67|4930.67|4931.68|4931.68|4931.68|4931.68|4930.67|4930.67|0
1629384220000|2021-08-19 14:43:40|4932.68|4932.68|4932.23|4932.23|4933.19|4933.19|4932.23|4932.23|0
1629384230000|2021-08-19 14:43:50|4931.99|4931.99|4931.99|4931.99|4932.28|4932.28|4931.99|4931.99|0
1629384240000|2021-08-19 14:44:00|4931.7|4931.7|4930.22|4930.22|4931.7|4931.7|4930.21|4930.21|0
1629384250000|2021-08-19 14:44:10|4931.08|4931.08|4930.8|4930.8|4931.08|4931.08|4930.51|4930.51|0
1629384260000|2021-08-19 14:44:20|4931.27|4931.27|4929.71|4929.71|4931.27|4931.27|4929.71|4929.71|0
1629384270000|2021-08-19 14:44:30|4929.95|4929.95|4929.26|4929.26|4930.74|4930.74|4929.26|4929.26|0
1629384280000|2021-08-19 14:44:40|4928.59|4928.59|4928.06|4928.06|4928.59|4928.59|4927.53|4927.53|0
1629384290000|2021-08-19 14:44:50|4927.77|4927.77|4928.04|4928.04|4928.04|4928.04|4927.76|4927.76|0
1629384300000|2021-08-19 14:45:00|4928.79|4928.79|4928.5|4928.5|4929.6|4929.6|4927.39|4927.39|0
1629384310000|2021-08-19 14:45:10|4928.21|4928.21|4926.79|4926.79|4928.21|4928.21|4926.32|4926.32|0
1629384320000|2021-08-19 14:45:20|4927.08|4927.08|4929.27|4929.27|4929.27|4929.27|4927.08|4927.08|0
1629384330000|2021-08-19 14:45:30|4929.22|4929.22|4927.94|4927.94|4930.17|4930.17|4927.94|4927.94|0
1629384340000|2021-08-19 14:45:40|4927.66|4927.66|4928.65|4928.65|4929.18|4929.18|4927.66|4927.66|0
1629384350000|2021-08-19 14:45:50|4928.69|4928.69|4929.52|4929.52|4929.74|4929.74|4928.69|4928.69|0
1629384360000|2021-08-19 14:46:00|4929.55|4929.55|4931.48|4931.48|4931.48|4931.48|4929.55|4929.55|0
1629384370000|2021-08-19 14:46:10|4931.24|4931.24|4931.97|4931.97|4931.97|4931.97|4930.98|4930.98|0
1629384380000|2021-08-19 14:46:20|4931.69|4931.69|4930.41|4930.41|4931.71|4931.71|4930.38|4930.38|0
1629384390000|2021-08-19 14:46:30|4930.7|4930.7|4930.99|4930.99|4930.99|4930.99|4930.7|4930.7|0
1629384400000|2021-08-19 14:46:40|4930.7|4930.7|4933.81|4933.81|4934.05|4934.05|4930.7|4930.7|0
1629384410000|2021-08-19 14:46:50|4934.05|4934.05|4934.63|4934.63|4934.63|4934.63|4934.05|4934.05|0
1629384420000|2021-08-19 14:47:00|4934.34|4934.34|4934.05|4934.05|4934.34|4934.34|4934.05|4934.05|0
1629384440000|2021-08-19 14:47:20|4933.84|4933.84|4932.78|4932.78|4933.84|4933.84|4932.57|4932.57|0
1629384450000|2021-08-19 14:47:30|4932.73|4932.73|4934.52|4934.52|4935.05|4935.05|4932.73|4932.73|0
1629384460000|2021-08-19 14:47:40|4934.23|4934.23|4933.27|4933.27|4934.52|4934.52|4933.25|4933.25|0
1629384470000|2021-08-19 14:47:50|4933.24|4933.24|4933.02|4933.02|4933.24|4933.24|4932.95|4932.95|0
1629384480000|2021-08-19 14:48:00|4932.28|4932.28|4929.65|4929.65|4932.3|4932.3|4929.36|4929.36|0
1629384490000|2021-08-19 14:48:10|4929.63|4929.63|4928.54|4928.54|4929.63|4929.63|4928.25|4928.25|0
1629384500000|2021-08-19 14:48:20|4928.25|4928.25|4928.33|4928.33|4928.81|4928.81|4927.94|4927.94|0
1629384510000|2021-08-19 14:48:30|4928.04|4928.04|4927.29|4927.29|4928.04|4928.04|4927.29|4927.29|0
1629384520000|2021-08-19 14:48:40|4927.58|4927.58|4927.33|4927.33|4928.53|4928.53|4927.33|4927.33|0
1629384530000|2021-08-19 14:48:50|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|0
1629384540000|2021-08-19 14:49:00|4927.58|4927.58|4926.55|4926.55|4927.82|4927.82|4926.55|4926.55|0
1629384550000|2021-08-19 14:49:10|4926.84|4926.84|4927.52|4927.52|4927.74|4927.74|4926.83|4926.83|0
1629384560000|2021-08-19 14:49:20|4927.09|4927.09|4925.56|4925.56|4927.09|4927.09|4925.56|4925.56|0
1629384570000|2021-08-19 14:49:30|4926.56|4926.56|4926.5|4926.5|4926.78|4926.78|4926.49|4926.49|0
1629384580000|2021-08-19 14:49:40|4926.29|4926.29|4926.09|4926.09|4926.29|4926.29|4925.52|4925.52|0
1629384590000|2021-08-19 14:49:50|4925.52|4925.52|4925.26|4925.26|4925.52|4925.52|4925.26|4925.26|0
1629384600000|2021-08-19 14:50:00|4925.55|4925.55|4923.05|4923.05|4926.11|4926.11|4923.05|4923.05|0
1629384610000|2021-08-19 14:50:10|4923.53|4923.53|4923.02|4923.02|4924.48|4924.48|4923.02|4923.02|0
1629384620000|2021-08-19 14:50:20|4923.31|4923.31|4924.08|4924.08|4924.08|4924.08|4923.31|4923.31|0
1629384630000|2021-08-19 14:50:30|4924.19|4924.19|4923.47|4923.47|4924.19|4924.19|4922.95|4922.95|0
1629384640000|2021-08-19 14:50:40|4923.26|4923.26|4922.82|4922.82|4923.55|4923.55|4922.49|4922.49|0
1629384650000|2021-08-19 14:50:50|4923.06|4923.06|4923.35|4923.35|4923.56|4923.56|4923.06|4923.06|0
1629384660000|2021-08-19 14:51:00|4923.64|4923.64|4922.58|4922.58|4924.09|4924.09|4922.58|4922.58|0
1629384670000|2021-08-19 14:51:10|4922.37|4922.37|4922.77|4922.77|4922.77|4922.77|4922.08|4922.08|0
1629384680000|2021-08-19 14:51:20|4923.06|4923.06|4920.49|4920.49|4923.06|4923.06|4920.49|4920.49|0
1629384690000|2021-08-19 14:51:30|4920.78|4920.78|4921.62|4921.62|4921.62|4921.62|4920.78|4920.78|0
1629384700000|2021-08-19 14:51:40|4922.49|4922.49|4922.88|4922.88|4923.18|4923.18|4922.49|4922.49|0
1629384710000|2021-08-19 14:51:50|4923.17|4923.17|4925.86|4925.86|4925.86|4925.86|4923.17|4923.17|0
1629384720000|2021-08-19 14:52:00|4925.64|4925.64|4926.94|4926.94|4927.23|4927.23|4925.17|4925.17|0
1629384730000|2021-08-19 14:52:10|4926.66|4926.66|4928.14|4928.14|4928.14|4928.14|4926.66|4926.66|0
1629384740000|2021-08-19 14:52:20|4928.38|4928.38|4930.14|4930.14|4930.14|4930.14|4928.09|4928.09|0
1629384750000|2021-08-19 14:52:30|4930.43|4930.43|4928.89|4928.89|4930.66|4930.66|4928.89|4928.89|0
1629384760000|2021-08-19 14:52:40|4928.6|4928.6|4927.33|4927.33|4928.6|4928.6|4927.33|4927.33|0
1629384770000|2021-08-19 14:52:50|4927.31|4927.31|4926.52|4926.52|4927.31|4927.31|4926.31|4926.31|0
1629384780000|2021-08-19 14:53:00|4925.4|4925.4|4925.81|4925.81|4925.81|4925.81|4924.59|4924.59|0
1629384790000|2021-08-19 14:53:10|4926.1|4926.1|4927.47|4927.47|4928.03|4928.03|4926.1|4926.1|0
1629384800000|2021-08-19 14:53:20|4927.69|4927.69|4929.17|4929.17|4929.17|4929.17|4927.69|4927.69|0
1629384810000|2021-08-19 14:53:30|4928.93|4928.93|4930.01|4930.01|4930.01|4930.01|4928.19|4928.19|0
1629384820000|2021-08-19 14:53:40|4931.2|4931.2|4931.85|4931.85|4931.85|4931.85|4931.2|4931.2|0
1629384830000|2021-08-19 14:53:50|4931.42|4931.42|4930.12|4930.12|4931.42|4931.42|4930.12|4930.12|0
1629384840000|2021-08-19 14:54:00|4929.83|4929.83|4929.45|4929.45|4929.83|4929.83|4928.15|4928.15|0
1629384850000|2021-08-19 14:54:10|4930.17|4930.17|4929.29|4929.29|4931.34|4931.34|4929.29|4929.29|0
1629384860000|2021-08-19 14:54:20|4929.87|4929.87|4930.34|4930.34|4930.92|4930.92|4929.87|4929.87|0
1629384870000|2021-08-19 14:54:30|4930.87|4930.87|4931.67|4931.67|4931.67|4931.67|4930.8|4930.8|0
1629384880000|2021-08-19 14:54:40|4933.24|4933.24|4933.73|4933.73|4934.26|4934.26|4933.24|4933.24|0
1629384890000|2021-08-19 14:54:50|4933.49|4933.49|4933.28|4933.28|4933.49|4933.49|4933.06|4933.06|0
1629384900000|2021-08-19 14:55:00|4933.57|4933.57|4933.14|4933.14|4933.57|4933.57|4933.14|4933.14|0
1629384910000|2021-08-19 14:55:10|4932.85|4932.85|4931.25|4931.25|4934.1|4934.1|4931.25|4931.25|0
1629384920000|2021-08-19 14:55:20|4931.24|4931.24|4926.46|4926.46|4931.24|4931.24|4926.24|4926.24|0
1629384930000|2021-08-19 14:55:30|4927.04|4927.04|4926.7|4926.7|4927.04|4927.04|4926.7|4926.7|0
1629384940000|2021-08-19 14:55:40|4926.92|4926.92|4927.67|4927.67|4927.96|4927.96|4926.92|4926.92|0
1629384950000|2021-08-19 14:55:50|4927.88|4927.88|4928.6|4928.6|4928.89|4928.89|4927.88|4927.88|0
1629384960000|2021-08-19 14:56:00|4928.17|4928.17|4927.06|4927.06|4928.17|4928.17|4927.06|4927.06|0
1629384970000|2021-08-19 14:56:10|4926.82|4926.82|4927.33|4927.33|4927.33|4927.33|4926.82|4926.82|0
1629384980000|2021-08-19 14:56:20|4927.04|4927.04|4927.33|4927.33|4927.33|4927.33|4927.04|4927.04|0
1629384990000|2021-08-19 14:56:30|4927.57|4927.57|4928.37|4928.37|4928.37|4928.37|4927.57|4927.57|0
1629385000000|2021-08-19 14:56:40|4928.95|4928.95|4930.36|4930.36|4930.36|4930.36|4928.95|4928.95|0
1629385010000|2021-08-19 14:56:50|4929.91|4929.91|4931.92|4931.92|4931.92|4931.92|4929.62|4929.62|0
1629385020000|2021-08-19 14:57:00|4932.14|4932.14|4935.22|4935.22|4935.22|4935.22|4932.14|4932.14|0
1629385030000|2021-08-19 14:57:10|4935.51|4935.51|4935.84|4935.84|4936.13|4936.13|4935.22|4935.22|0
1629385040000|2021-08-19 14:57:20|4936.13|4936.13|4939.22|4939.22|4939.51|4939.51|4935.84|4935.84|0
1629385050000|2021-08-19 14:57:30|4938.79|4938.79|4936.83|4936.83|4938.79|4938.79|4936.83|4936.83|0
1629385060000|2021-08-19 14:57:40|4937.4|4937.4|4938.34|4938.34|4938.63|4938.63|4937.4|4937.4|0
1629385070000|2021-08-19 14:57:50|4938.63|4938.63|4938.2|4938.2|4938.63|4938.63|4938.2|4938.2|0
1629385080000|2021-08-19 14:58:00|4937.91|4937.91|4940.88|4940.88|4940.88|4940.88|4937.91|4937.91|0
1629385090000|2021-08-19 14:58:10|4940.87|4940.87|4944.22|4944.22|4944.22|4944.22|4940.86|4940.86|0
1629385100000|2021-08-19 14:58:20|4944.65|4944.65|4940.94|4940.94|4944.65|4944.65|4940.94|4940.94|0
1629385110000|2021-08-19 14:58:30|4941.23|4941.23|4942.97|4942.97|4942.97|4942.97|4941.23|4941.23|0
1629385120000|2021-08-19 14:58:40|4942.39|4942.39|4941.75|4941.75|4942.68|4942.68|4941.38|4941.38|0
1629385130000|2021-08-19 14:58:50|4942.32|4942.32|4941.78|4941.78|4942.36|4942.36|4941.5|4941.5|0
1629385140000|2021-08-19 14:59:00|4941.57|4941.57|4942.45|4942.45|4943.17|4943.17|4940.78|4940.78|0
1629385150000|2021-08-19 14:59:10|4942.66|4942.66|4944.36|4944.36|4944.65|4944.65|4942.66|4942.66|0
1629385160000|2021-08-19 14:59:20|4944.35|4944.35|4944.25|4944.25|4944.42|4944.42|4943.23|4943.23|0
1629385170000|2021-08-19 14:59:30|4944.54|4944.54|4944.53|4944.53|4944.54|4944.54|4944.01|4944.01|0
1629385180000|2021-08-19 14:59:40|4945.01|4945.01|4944.93|4944.93|4945.89|4945.89|4944.93|4944.93|0
1629385190000|2021-08-19 14:59:50|4944.64|4944.64|4944.65|4944.65|4944.94|4944.94|4944.64|4944.64|0
1629385200000|2021-08-19 15:00:00|4944.94|4944.94|4945.94|4945.94|4946.23|4946.23|4944.94|4944.94|0
1629385210000|2021-08-19 15:00:10|4945.92|4945.92|4946.14|4946.14|4946.43|4946.43|4945.92|4945.92|0
1629385220000|2021-08-19 15:00:20|4946.12|4946.12|4946.39|4946.39|4946.63|4946.63|4946.12|4946.12|0
1629385230000|2021-08-19 15:00:30|4946.37|4946.37|4945.63|4945.63|4946.37|4946.37|4945.63|4945.63|0
1629385240000|2021-08-19 15:00:40|4945.34|4945.34|4943.57|4943.57|4945.34|4945.34|4943.57|4943.57|0
1629385250000|2021-08-19 15:00:50|4943|4943|4942.11|4942.11|4943|4943|4941.2|4941.2|0
1629385260000|2021-08-19 15:01:00|4941.71|4941.71|4938.95|4938.95|4941.71|4941.71|4938.95|4938.95|0
1629385270000|2021-08-19 15:01:10|4939.75|4939.75|4938.74|4938.74|4939.75|4939.75|4938.21|4938.21|0
1629385280000|2021-08-19 15:01:20|4938.95|4938.95|4937.83|4937.83|4940.22|4940.22|4937.83|4937.83|0
1629385290000|2021-08-19 15:01:30|4938.27|4938.27|4937.53|4937.53|4938.27|4938.27|4937.45|4937.45|0
1629385300000|2021-08-19 15:01:40|4937.49|4937.49|4938.49|4938.49|4938.49|4938.49|4937.2|4937.2|0
1629385310000|2021-08-19 15:01:50|4938.51|4938.51|4939.16|4939.16|4940.74|4940.74|4938.51|4938.51|0
1629385320000|2021-08-19 15:02:00|4938.92|4938.92|4939.21|4939.21|4939.74|4939.74|4937.94|4937.94|0
1629385330000|2021-08-19 15:02:10|4939.45|4939.45|4942.31|4942.31|4942.52|4942.52|4939.45|4939.45|0
1629385340000|2021-08-19 15:02:20|4942.74|4942.74|4945.72|4945.72|4946.92|4946.92|4942.74|4942.74|0
1629385350000|2021-08-19 15:02:30|4945.96|4945.96|4945.27|4945.27|4945.96|4945.96|4945.27|4945.27|0
1629385360000|2021-08-19 15:02:40|4944.98|4944.98|4944.29|4944.29|4944.98|4944.98|4944.29|4944.29|0
1629385370000|2021-08-19 15:02:50|4944|4944|4943.78|4943.78|4944.29|4944.29|4943.78|4943.78|0
1629385380000|2021-08-19 15:03:00|4943.75|4943.75|4944.17|4944.17|4944.17|4944.17|4943.5|4943.5|0
1629385390000|2021-08-19 15:03:10|4944.45|4944.45|4946.54|4946.54|4946.54|4946.54|4944.45|4944.45|0
1629385400000|2021-08-19 15:03:20|4946.76|4946.76|4944.69|4944.69|4946.76|4946.76|4944.69|4944.69|0
1629385410000|2021-08-19 15:03:30|4945.27|4945.27|4945.03|4945.03|4945.51|4945.51|4945.03|4945.03|0
1629385420000|2021-08-19 15:03:40|4944.74|4944.74|4944.51|4944.51|4944.74|4944.74|4944.22|4944.22|0
1629385430000|2021-08-19 15:03:50|4943.93|4943.93|4944.69|4944.69|4945.56|4945.56|4942.97|4942.97|0
1629385440000|2021-08-19 15:04:00|4944.17|4944.17|4943.66|4943.66|4944.17|4944.17|4943.42|4943.42|0
1629385450000|2021-08-19 15:04:10|4943.37|4943.37|4945.94|4945.94|4946.18|4946.18|4943.37|4943.37|0
1629385460000|2021-08-19 15:04:20|4945.73|4945.73|4944.35|4944.35|4945.94|4945.94|4944.35|4944.35|0
1629385470000|2021-08-19 15:04:30|4944.07|4944.07|4944.34|4944.34|4944.35|4944.35|4944.07|4944.07|0
1629385480000|2021-08-19 15:04:40|4944.05|4944.05|4944.15|4944.15|4944.34|4944.34|4943.86|4943.86|0
1629385490000|2021-08-19 15:04:50|4943.86|4943.86|4943.36|4943.36|4943.86|4943.86|4942.37|4942.37|0
1629385500000|2021-08-19 15:05:00|4943.79|4943.79|4943.59|4943.59|4944.89|4944.89|4943.59|4943.59|0
1629385510000|2021-08-19 15:05:10|4942.88|4942.88|4941.08|4941.08|4942.88|4942.88|4940.84|4940.84|0
1629385520000|2021-08-19 15:05:20|4940.31|4940.31|4940.14|4940.14|4941.18|4941.18|4940.14|4940.14|0
1629385530000|2021-08-19 15:05:30|4940.13|4940.13|4939.84|4939.84|4940.3|4940.3|4939.84|4939.84|0
1629385540000|2021-08-19 15:05:40|4940.37|4940.37|4939.6|4939.6|4940.37|4940.37|4939.25|4939.25|0
1629385550000|2021-08-19 15:05:50|4939.64|4939.64|4941.16|4941.16|4942.65|4942.65|4939.64|4939.64|0
1629385560000|2021-08-19 15:06:00|4941.4|4941.4|4941.1|4941.1|4943.1|4943.1|4941.1|4941.1|0
1629385570000|2021-08-19 15:06:10|4940.36|4940.36|4942.78|4942.78|4942.78|4942.78|4940.36|4940.36|0
1629385580000|2021-08-19 15:06:20|4942.49|4942.49|4943.26|4943.26|4943.26|4943.26|4941.67|4941.67|0
1629385590000|2021-08-19 15:06:30|4943.49|4943.49|4943.5|4943.5|4944.1|4944.1|4942.97|4942.97|0
1629385600000|2021-08-19 15:06:40|4943.53|4943.53|4943.54|4943.54|4944.2|4944.2|4943.24|4943.24|0
1629385610000|2021-08-19 15:06:50|4943.76|4943.76|4943.03|4943.03|4944.04|4944.04|4943.01|4943.01|0
1629385620000|2021-08-19 15:07:00|4942.79|4942.79|4943.19|4943.19|4943.53|4943.53|4941.99|4941.99|0
1629385630000|2021-08-19 15:07:10|4942.76|4942.76|4941.54|4941.54|4942.76|4942.76|4941.54|4941.54|0
1629385640000|2021-08-19 15:07:20|4941.76|4941.76|4941.56|4941.56|4942.62|4942.62|4941.56|4941.56|0
1629385650000|2021-08-19 15:07:30|4941.32|4941.32|4940.8|4940.8|4942.07|4942.07|4940.8|4940.8|0
1629385660000|2021-08-19 15:07:40|4940.58|4940.58|4939.29|4939.29|4940.58|4940.58|4939.29|4939.29|0
1629385670000|2021-08-19 15:07:50|4939.06|4939.06|4939.86|4939.86|4940.38|4940.38|4938.84|4938.84|0
1629385680000|2021-08-19 15:08:00|4939.64|4939.64|4940.1|4940.1|4940.1|4940.1|4939.64|4939.64|0
1629385690000|2021-08-19 15:08:10|4940.39|4940.39|4942.18|4942.18|4942.18|4942.18|4940.39|4940.39|0
1629385700000|2021-08-19 15:08:20|4941.89|4941.89|4941.58|4941.58|4941.89|4941.89|4941.37|4941.37|0
1629385710000|2021-08-19 15:08:30|4942.16|4942.16|4942.93|4942.93|4942.93|4942.93|4941.58|4941.58|0
1629385720000|2021-08-19 15:08:40|4942.94|4942.94|4943.66|4943.66|4944.16|4944.16|4942.94|4942.94|0
1629385730000|2021-08-19 15:08:50|4943.44|4943.44|4942.22|4942.22|4943.71|4943.71|4942.22|4942.22|0
1629385740000|2021-08-19 15:09:00|4941.93|4941.93|4943.67|4943.67|4943.67|4943.67|4941.93|4941.93|0
1629385750000|2021-08-19 15:09:10|4943.96|4943.96|4944.23|4944.23|4946.19|4946.19|4943.96|4943.96|0
1629385760000|2021-08-19 15:09:20|4943.72|4943.72|4943.27|4943.27|4943.72|4943.72|4942.98|4942.98|0
1629385770000|2021-08-19 15:09:30|4942.98|4942.98|4940.97|4940.97|4943.27|4943.27|4940.97|4940.97|0
1629385780000|2021-08-19 15:09:40|4941.54|4941.54|4942.53|4942.53|4943.1|4943.1|4941.54|4941.54|0
1629385790000|2021-08-19 15:09:50|4942.76|4942.76|4943.72|4943.72|4943.72|4943.72|4942.76|4942.76|0
1629385800000|2021-08-19 15:10:00|4944.01|4944.01|4943.55|4943.55|4944.65|4944.65|4943.55|4943.55|0
1629385810000|2021-08-19 15:10:10|4943.31|4943.31|4941.82|4941.82|4943.6|4943.6|4941.82|4941.82|0
1629385820000|2021-08-19 15:10:20|4940.65|4940.65|4939.64|4939.64|4940.65|4940.65|4939.41|4939.41|0
1629385830000|2021-08-19 15:10:30|4939.61|4939.61|4939.15|4939.15|4939.89|4939.89|4938.91|4938.91|0
1629385840000|2021-08-19 15:10:40|4939.37|4939.37|4939.15|4939.15|4939.37|4939.37|4938.86|4938.86|0
1629385850000|2021-08-19 15:10:50|4939.37|4939.37|4939.33|4939.33|4939.37|4939.37|4939.33|4939.33|0
1629385860000|2021-08-19 15:11:00|4939.04|4939.04|4938.15|4938.15|4939.35|4939.35|4938.15|4938.15|0
1629385870000|2021-08-19 15:11:10|4937.94|4937.94|4937.01|4937.01|4937.94|4937.94|4937.01|4937.01|0
1629385880000|2021-08-19 15:11:20|4937.3|4937.3|4938.4|4938.4|4938.4|4938.4|4937.3|4937.3|0
1629385890000|2021-08-19 15:11:30|4938.86|4938.86|4937.37|4937.37|4939.15|4939.15|4937.37|4937.37|0
1629385900000|2021-08-19 15:11:40|4937.14|4937.14|4936.68|4936.68|4937.15|4937.15|4936.68|4936.68|0
1629385910000|2021-08-19 15:11:50|4936.89|4936.89|4937.53|4937.53|4938.11|4938.11|4936.89|4936.89|0
1629385920000|2021-08-19 15:12:00|4937.82|4937.82|4937.77|4937.77|4938.06|4938.06|4937.53|4937.53|0
1629385930000|2021-08-19 15:12:10|4938.06|4938.06|4937.77|4937.77|4938.06|4938.06|4937.77|4937.77|0
1629385950000|2021-08-19 15:12:30|4937.08|4937.08|4935.44|4935.44|4937.08|4937.08|4935.44|4935.44|0
1629385960000|2021-08-19 15:12:40|4935.73|4935.73|4935.49|4935.49|4936.5|4936.5|4935.49|4935.49|0
1629385970000|2021-08-19 15:12:50|4935.25|4935.25|4931.68|4931.68|4935.25|4935.25|4931.68|4931.68|0
1629385980000|2021-08-19 15:13:00|4931.44|4931.44|4930.84|4930.84|4931.93|4931.93|4930.84|4930.84|0
1629385990000|2021-08-19 15:13:10|4930.8|4930.8|4931.3|4931.3|4931.59|4931.59|4930.8|4930.8|0
1629386000000|2021-08-19 15:13:20|4932.05|4932.05|4932.05|4932.05|4932.62|4932.62|4932.05|4932.05|0
1629386010000|2021-08-19 15:13:30|4931.76|4931.76|4932.05|4932.05|4932.05|4932.05|4931.17|4931.17|0
1629386020000|2021-08-19 15:13:40|4932.26|4932.26|4932.26|4932.26|4932.26|4932.26|4932.26|4932.26|0
1629386030000|2021-08-19 15:13:50|4932.55|4932.55|4932.97|4932.97|4933.26|4933.26|4932.28|4932.28|0
1629386040000|2021-08-19 15:14:00|4932.76|4932.76|4931.35|4931.35|4932.76|4932.76|4931.35|4931.35|0
1629386050000|2021-08-19 15:14:10|4931.14|4931.14|4930.99|4930.99|4931.32|4931.32|4930.11|4930.11|0
1629386060000|2021-08-19 15:14:20|4931.28|4931.28|4933.24|4933.24|4933.44|4933.44|4931.28|4931.28|0
1629386070000|2021-08-19 15:14:30|4933.26|4933.26|4932.05|4932.05|4933.26|4933.26|4932.05|4932.05|0
1629386080000|2021-08-19 15:14:40|4932.29|4932.29|4934.28|4934.28|4934.28|4934.28|4932.29|4932.29|0
1629386090000|2021-08-19 15:14:50|4932.91|4932.91|4931.78|4931.78|4933.77|4933.77|4931.2|4931.2|0
1629386100000|2021-08-19 15:15:00|4931.99|4931.99|4933.87|4933.87|4935.02|4935.02|4931.99|4931.99|0
1629386110000|2021-08-19 15:15:10|4934.16|4934.16|4933.11|4933.11|4934.16|4934.16|4933.11|4933.11|0
1629386120000|2021-08-19 15:15:20|4932.87|4932.87|4931.57|4931.57|4932.87|4932.87|4931.57|4931.57|0
1629386130000|2021-08-19 15:15:30|4931.36|4931.36|4931.55|4931.55|4931.55|4931.55|4930.64|4930.64|0
1629386140000|2021-08-19 15:15:40|4931.76|4931.76|4931.33|4931.33|4932.05|4932.05|4931.33|4931.33|0
1629386150000|2021-08-19 15:15:50|4931.04|4931.04|4930.85|4930.85|4931.04|4931.04|4930.56|4930.56|0
1629386160000|2021-08-19 15:16:00|4931.14|4931.14|4930.5|4930.5|4931.48|4931.48|4930.5|4930.5|0
1629386180000|2021-08-19 15:16:20|4930.28|4930.28|4930.28|4930.28|4930.28|4930.28|4929.51|4929.51|0
1629386190000|2021-08-19 15:16:30|4930.57|4930.57|4930.57|4930.57|4930.57|4930.57|4930.57|4930.57|0
1629386200000|2021-08-19 15:16:40|4931.14|4931.14|4930.85|4930.85|4931.14|4931.14|4930.85|4930.85|0
1629386210000|2021-08-19 15:16:50|4931.5|4931.5|4929.58|4929.58|4931.5|4931.5|4929.58|4929.58|0
1629386220000|2021-08-19 15:17:00|4929.3|4929.3|4928.93|4928.93|4929.8|4929.8|4928.93|4928.93|0
1629386230000|2021-08-19 15:17:10|4928.72|4928.72|4925.95|4925.95|4928.72|4928.72|4925.95|4925.95|0
1629386240000|2021-08-19 15:17:20|4926.19|4926.19|4926.73|4926.73|4926.73|4926.73|4925.94|4925.94|0
1629386250000|2021-08-19 15:17:30|4926.75|4926.75|4927.04|4927.04|4927.04|4927.04|4926.75|4926.75|0
1629386260000|2021-08-19 15:17:40|4927.69|4927.69|4927.72|4927.72|4927.72|4927.72|4927.69|4927.69|0
1629386270000|2021-08-19 15:17:50|4927.9|4927.9|4926.8|4926.8|4927.9|4927.9|4926.8|4926.8|0
1629386280000|2021-08-19 15:18:00|4927.02|4927.02|4927.26|4927.26|4927.26|4927.26|4927.02|4927.02|0
1629386290000|2021-08-19 15:18:10|4927.02|4927.02|4926.3|4926.3|4927.02|4927.02|4926.3|4926.3|0
1629386300000|2021-08-19 15:18:20|4926.28|4926.28|4926.06|4926.06|4926.28|4926.28|4926.04|4926.04|0
1629386310000|2021-08-19 15:18:30|4926.27|4926.27|4926.01|4926.01|4926.51|4926.51|4926.01|4926.01|0
1629386320000|2021-08-19 15:18:40|4926.03|4926.03|4927.23|4927.23|4927.27|4927.27|4926.03|4926.03|0
1629386330000|2021-08-19 15:18:50|4927.52|4927.52|4928.31|4928.31|4928.31|4928.31|4927.52|4927.52|0
1629386340000|2021-08-19 15:19:00|4928.6|4928.6|4930.54|4930.54|4930.54|4930.54|4928.31|4928.31|0
1629386350000|2021-08-19 15:19:10|4931.9|4931.9|4932.76|4932.76|4932.76|4932.76|4931.9|4931.9|0
1629386360000|2021-08-19 15:19:20|4933|4933|4934.86|4934.86|4934.86|4934.86|4933|4933|0
1629386370000|2021-08-19 15:19:30|4935.08|4935.08|4935.6|4935.6|4935.6|4935.6|4935.08|4935.08|0
1629386380000|2021-08-19 15:19:40|4935.64|4935.64|4935.61|4935.61|4935.64|4935.64|4935.61|4935.61|0
1629386390000|2021-08-19 15:19:50|4935.85|4935.85|4937.17|4937.17|4937.17|4937.17|4935.85|4935.85|0
1629386400000|2021-08-19 15:20:00|4936.93|4936.93|4936.33|4936.33|4938.65|4938.65|4936.33|4936.33|0
1629386410000|2021-08-19 15:20:10|4935.83|4935.83|4935.58|4935.58|4935.83|4935.83|4935.58|4935.58|0
1629386420000|2021-08-19 15:20:20|4935.82|4935.82|4935.68|4935.68|4936.26|4936.26|4935.68|4935.68|0
1629386430000|2021-08-19 15:20:30|4936.55|4936.55|4937.8|4937.8|4937.8|4937.8|4935.97|4935.97|0
1629386440000|2021-08-19 15:20:40|4937.57|4937.57|4937.13|4937.13|4937.58|4937.58|4936.77|4936.77|0
1629386450000|2021-08-19 15:20:50|4936.84|4936.84|4936.84|4936.84|4936.84|4936.84|4936.84|4936.84|0
1629386460000|2021-08-19 15:21:00|4937.13|4937.13|4938.27|4938.27|4938.27|4938.27|4936.79|4936.79|0
1629386470000|2021-08-19 15:21:10|4938.04|4938.04|4937.8|4937.8|4938.04|4938.04|4937.8|4937.8|0
1629386480000|2021-08-19 15:21:20|4938.04|4938.04|4936.75|4936.75|4938.36|4938.36|4936.75|4936.75|0
1629386490000|2021-08-19 15:21:30|4936.51|4936.51|4936.28|4936.28|4936.51|4936.51|4936.28|4936.28|0
1629386500000|2021-08-19 15:21:40|4936.95|4936.95|4937.24|4937.24|4937.24|4937.24|4936.71|4936.71|0
1629386510000|2021-08-19 15:21:50|4937.52|4937.52|4937.76|4937.76|4937.76|4937.76|4937.52|4937.52|0
1629386520000|2021-08-19 15:22:00|4938.22|4938.22|4938.84|4938.84|4938.85|4938.85|4938.22|4938.22|0
1629386530000|2021-08-19 15:22:10|4939.05|4939.05|4939.36|4939.36|4939.36|4939.36|4938.76|4938.76|0
1629386540000|2021-08-19 15:22:20|4938.78|4938.78|4937.8|4937.8|4938.78|4938.78|4937.56|4937.56|0
1629386550000|2021-08-19 15:22:30|4937.56|4937.56|4937.85|4937.85|4938.09|4938.09|4937.56|4937.56|0
1629386560000|2021-08-19 15:22:40|4937.56|4937.56|4937.34|4937.34|4937.87|4937.87|4937.34|4937.34|0
1629386570000|2021-08-19 15:22:50|4937.63|4937.63|4937.92|4937.92|4938.21|4938.21|4937.63|4937.63|0
1629386580000|2021-08-19 15:23:00|4938.16|4938.16|4938.16|4938.16|4938.16|4938.16|4937.87|4937.87|0
1629386590000|2021-08-19 15:23:10|4938.45|4938.45|4938.16|4938.16|4938.45|4938.45|4938.16|4938.16|0
1629386600000|2021-08-19 15:23:20|4937.95|4937.95|4937.15|4937.15|4937.95|4937.95|4936.87|4936.87|0
1629386610000|2021-08-19 15:23:30|4936.87|4936.87|4935.21|4935.21|4936.87|4936.87|4934.92|4934.92|0
1629386620000|2021-08-19 15:23:40|4936.12|4936.12|4936.89|4936.89|4936.91|4936.91|4936.12|4936.12|0
1629386630000|2021-08-19 15:23:50|4936.61|4936.61|4936.89|4936.89|4936.89|4936.89|4936.61|4936.61|0
1629386650000|2021-08-19 15:24:10|4937.18|4937.18|4937.18|4937.18|4937.18|4937.18|4937.18|4937.18|0
1629386660000|2021-08-19 15:24:20|4937.4|4937.4|4937.68|4937.68|4939.46|4939.46|4937.4|4937.4|0
1629386670000|2021-08-19 15:24:30|4937.97|4937.97|4938.79|4938.79|4938.79|4938.79|4937.97|4937.97|0
1629386680000|2021-08-19 15:24:40|4938.5|4938.5|4938.98|4938.98|4938.98|4938.98|4938.5|4938.5|0
1629386690000|2021-08-19 15:24:50|4938.74|4938.74|4938.06|4938.06|4938.81|4938.81|4938.06|4938.06|0
1629386700000|2021-08-19 15:25:00|4937.48|4937.48|4936|4936|4937.48|4937.48|4935.78|4935.78|0
1629386710000|2021-08-19 15:25:10|4936.29|4936.29|4935.04|4935.04|4936.29|4936.29|4935.04|4935.04|0
1629386720000|2021-08-19 15:25:20|4935.03|4935.03|4935.76|4935.76|4935.78|4935.78|4935.03|4935.03|0
1629386730000|2021-08-19 15:25:30|4935.72|4935.72|4934.21|4934.21|4935.72|4935.72|4934.21|4934.21|0
1629386740000|2021-08-19 15:25:40|4934.72|4934.72|4935.12|4935.12|4935.41|4935.41|4934.72|4934.72|0
1629386750000|2021-08-19 15:25:50|4935.41|4935.41|4936.89|4936.89|4936.89|4936.89|4935.41|4935.41|0
1629386760000|2021-08-19 15:26:00|4936.66|4936.66|4936.69|4936.69|4936.69|4936.69|4936.66|4936.66|0
1629386770000|2021-08-19 15:26:10|4936.71|4936.71|4937|4937|4937|4937|4936.71|4936.71|0
1629386780000|2021-08-19 15:26:20|4936.5|4936.5|4935.23|4935.23|4936.5|4936.5|4934.94|4934.94|0
1629386790000|2021-08-19 15:26:30|4934.75|4934.75|4934.18|4934.18|4934.75|4934.75|4934.18|4934.18|0
1629386800000|2021-08-19 15:26:40|4934.19|4934.19|4933.69|4933.69|4934.19|4934.19|4933.61|4933.61|0
1629386810000|2021-08-19 15:26:50|4933.21|4933.21|4933.21|4933.21|4933.21|4933.21|4932.78|4932.78|0
1629386820000|2021-08-19 15:27:00|4933.79|4933.79|4931.28|4931.28|4934.08|4934.08|4931.28|4931.28|0
1629386830000|2021-08-19 15:27:10|4931.26|4931.26|4929.97|4929.97|4931.55|4931.55|4929.97|4929.97|0
1629386840000|2021-08-19 15:27:20|4929.93|4929.93|4929.67|4929.67|4929.93|4929.93|4929.67|4929.67|0
1629386850000|2021-08-19 15:27:30|4929.71|4929.71|4929.78|4929.78|4930.29|4930.29|4929.71|4929.71|0
1629386860000|2021-08-19 15:27:40|4929.49|4929.49|4930|4930|4930|4930|4929.49|4929.49|0
1629386870000|2021-08-19 15:27:50|4930.29|4930.29|4928.06|4928.06|4930.29|4930.29|4928.06|4928.06|0
1629386880000|2021-08-19 15:28:00|4928.3|4928.3|4927.55|4927.55|4928.77|4928.77|4927.55|4927.55|0
1629386890000|2021-08-19 15:28:10|4927.84|4927.84|4928.36|4928.36|4928.36|4928.36|4927.84|4927.84|0
1629386900000|2021-08-19 15:28:20|4928.65|4928.65|4929.37|4929.37|4929.37|4929.37|4928.65|4928.65|0
1629386910000|2021-08-19 15:28:30|4929.66|4929.66|4930.18|4930.18|4930.18|4930.18|4929.66|4929.66|0
1629386920000|2021-08-19 15:28:40|4930.76|4930.76|4932.82|4932.82|4932.82|4932.82|4930.47|4930.47|0
1629386930000|2021-08-19 15:28:50|4932.61|4932.61|4929.55|4929.55|4932.9|4932.9|4929.53|4929.53|0
1629386940000|2021-08-19 15:29:00|4929.52|4929.52|4931.85|4931.85|4931.85|4931.85|4929.05|4929.05|0
1629386950000|2021-08-19 15:29:10|4931.88|4931.88|4929.24|4929.24|4931.88|4931.88|4929.24|4929.24|0
1629386960000|2021-08-19 15:29:20|4929.27|4929.27|4929.7|4929.7|4929.7|4929.7|4929.16|4929.16|0
1629386970000|2021-08-19 15:29:30|4930.13|4930.13|4931.44|4931.44|4931.44|4931.44|4930.09|4930.09|0
1629386980000|2021-08-19 15:29:40|4931.43|4931.43|4930.54|4930.54|4931.65|4931.65|4929.85|4929.85|0
1629386990000|2021-08-19 15:29:50|4930.6|4930.6|4932.33|4932.33|4932.33|4932.33|4930.2|4930.2|0
1629443700000|2021-08-20 07:15:00|4964.58|4964.58|4965.57|4965.57|4965.57|4965.57|4964.34|4964.34|0
1629443710000|2021-08-20 07:15:10|4964.99|4964.99|4964.29|4964.29|4964.99|4964.99|4964.05|4964.05|0
1629443720000|2021-08-20 07:15:20|4964.72|4964.72|4965.42|4965.42|4965.65|4965.65|4964.72|4964.72|0
1629443730000|2021-08-20 07:15:30|4965.43|4965.43|4965.43|4965.43|4965.43|4965.43|4965.43|4965.43|0
1629443740000|2021-08-20 07:15:40|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|0
1629443750000|2021-08-20 07:15:50|4966.94|4966.94|4968.97|4968.97|4968.97|4968.97|4966.94|4966.94|0
1629443760000|2021-08-20 07:16:00|4968.68|4968.68|4967.87|4967.87|4968.68|4968.68|4967.54|4967.54|0
1629443770000|2021-08-20 07:16:10|4967.01|4967.01|4967.21|4967.21|4967.21|4967.21|4966.56|4966.56|0
1629443780000|2021-08-20 07:16:20|4967.42|4967.42|4967.57|4967.57|4968|4968|4967.42|4967.42|0
1629443790000|2021-08-20 07:16:30|4967.78|4967.78|4967.06|4967.06|4967.78|4967.78|4966.2|4966.2|0
1629443800000|2021-08-20 07:16:40|4967.08|4967.08|4966.87|4966.87|4967.08|4967.08|4966.87|4966.87|0
1629443810000|2021-08-20 07:16:50|4965.76|4965.76|4965.76|4965.76|4965.76|4965.76|4965.76|4965.76|0
1629443820000|2021-08-20 07:17:00|4966.34|4966.34|4964.88|4964.88|4966.34|4966.34|4964.88|4964.88|0
1629443830000|2021-08-20 07:17:10|4965.57|4965.57|4965.57|4965.57|4965.57|4965.57|4965.57|4965.57|0
1629443840000|2021-08-20 07:17:20|4964.89|4964.89|4965.33|4965.33|4965.33|4965.33|4964.89|4964.89|0
1629443850000|2021-08-20 07:17:30|4964.8|4964.8|4962.9|4962.9|4964.8|4964.8|4962.61|4962.61|0
1629443860000|2021-08-20 07:17:40|4963.83|4963.83|4963.83|4963.83|4963.83|4963.83|4963.83|4963.83|0
1629443870000|2021-08-20 07:17:50|4963.72|4963.72|4962.04|4962.04|4963.72|4963.72|4962.04|4962.04|0
1629443880000|2021-08-20 07:18:00|4960.88|4960.88|4961.17|4961.17|4961.17|4961.17|4960.88|4960.88|0
1629443890000|2021-08-20 07:18:10|4960.88|4960.88|4960.95|4960.95|4961.17|4961.17|4960.88|4960.88|0
1629443900000|2021-08-20 07:18:20|4960.92|4960.92|4959.96|4959.96|4960.92|4960.92|4959.96|4959.96|0
1629443910000|2021-08-20 07:18:30|4959.67|4959.67|4957.99|4957.99|4959.67|4959.67|4957.99|4957.99|0
1629443920000|2021-08-20 07:18:40|4958.28|4958.28|4958.47|4958.47|4958.57|4958.57|4957.99|4957.99|0
1629443930000|2021-08-20 07:18:50|4958.28|4958.28|4957.71|4957.71|4958.28|4958.28|4957.71|4957.71|0
1629443940000|2021-08-20 07:19:00|4958.19|4958.19|4958.84|4958.84|4958.86|4958.86|4958.19|4958.19|0
1629443950000|2021-08-20 07:19:10|4958.75|4958.75|4958.75|4958.75|4958.75|4958.75|4958.75|4958.75|0
1629443960000|2021-08-20 07:19:20|4958.04|4958.04|4955.86|4955.86|4958.04|4958.04|4955.86|4955.86|0
1629443970000|2021-08-20 07:19:30|4954.99|4954.99|4954.43|4954.43|4954.99|4954.99|4953.98|4953.98|0
1629443980000|2021-08-20 07:19:40|4953.86|4953.86|4951.82|4951.82|4953.86|4953.86|4951.82|4951.82|0
1629443990000|2021-08-20 07:19:50|4951.3|4951.3|4949.98|4949.98|4951.3|4951.3|4949.45|4949.45|0
1629444000000|2021-08-20 07:20:00|4950.27|4950.27|4951.55|4951.55|4952.14|4952.14|4950.03|4950.03|0
1629444010000|2021-08-20 07:20:10|4951.84|4951.84|4950.4|4950.4|4951.84|4951.84|4950.4|4950.4|0
1629444020000|2021-08-20 07:20:20|4950.11|4950.11|4950.83|4950.83|4950.83|4950.83|4950.11|4950.11|0
1629444040000|2021-08-20 07:20:40|4950.6|4950.6|4950.6|4950.6|4950.6|4950.6|4950.6|4950.6|0
1629444050000|2021-08-20 07:20:50|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|4951.17|0
1629444060000|2021-08-20 07:21:00|4951.46|4951.46|4951.96|4951.96|4951.96|4951.96|4951.38|4951.38|0
1629444070000|2021-08-20 07:21:10|4951.9|4951.9|4953.33|4953.33|4953.33|4953.33|4951.9|4951.9|0
1629444080000|2021-08-20 07:21:20|4954.19|4954.19|4953.32|4953.32|4954.19|4954.19|4953.32|4953.32|0
1629444090000|2021-08-20 07:21:30|4953.61|4953.61|4951.89|4951.89|4953.61|4953.61|4951.89|4951.89|0
1629444100000|2021-08-20 07:21:40|4951.6|4951.6|4952.1|4952.1|4952.1|4952.1|4951.6|4951.6|0
1629444110000|2021-08-20 07:21:50|4952.97|4952.97|4953.34|4953.34|4953.34|4953.34|4952.63|4952.63|0
1629444120000|2021-08-20 07:22:00|4953.38|4953.38|4954.27|4954.27|4954.3|4954.3|4953.38|4953.38|0
1629444130000|2021-08-20 07:22:10|4954.24|4954.24|4954.24|4954.24|4954.24|4954.24|4954.24|4954.24|0
1629444140000|2021-08-20 07:22:20|4954.67|4954.67|4954.68|4954.68|4954.68|4954.68|4954.65|4954.65|0
1629444150000|2021-08-20 07:22:30|4954.2|4954.2|4953.9|4953.9|4954.21|4954.21|4953.68|4953.68|0
1629444180000|2021-08-20 07:23:00|4955.61|4955.61|4957.27|4957.27|4957.27|4957.27|4955.61|4955.61|0
1629444190000|2021-08-20 07:23:10|4957.51|4957.51|4957.8|4957.8|4957.8|4957.8|4957.51|4957.51|0
1629444200000|2021-08-20 07:23:20|4958.38|4958.38|4957.97|4957.97|4958.62|4958.62|4957.39|4957.39|0
1629444210000|2021-08-20 07:23:30|4958.45|4958.45|4958.68|4958.68|4958.68|4958.68|4958.45|4958.45|0
1629444220000|2021-08-20 07:23:40|4958.4|4958.4|4956.98|4956.98|4958.4|4958.4|4956.98|4956.98|0
1629444230000|2021-08-20 07:23:50|4956.95|4956.95|4957.24|4957.24|4957.24|4957.24|4956.95|4956.95|0
1629444240000|2021-08-20 07:24:00|4957.48|4957.48|4957.48|4957.48|4957.48|4957.48|4957.48|4957.48|0
1629444250000|2021-08-20 07:24:10|4957.46|4957.46|4956.22|4956.22|4957.46|4957.46|4956.22|4956.22|0
1629444260000|2021-08-20 07:24:20|4955.57|4955.57|4955.57|4955.57|4955.57|4955.57|4955.57|4955.57|0
1629444270000|2021-08-20 07:24:30|4955.86|4955.86|4956.73|4956.73|4956.73|4956.73|4955.86|4955.86|0
1629444280000|2021-08-20 07:24:40|4956.49|4956.49|4955.17|4955.17|4956.49|4956.49|4955.17|4955.17|0
1629444290000|2021-08-20 07:24:50|4955.18|4955.18|4954.73|4954.73|4955.18|4955.18|4954.23|4954.23|0
1629444300000|2021-08-20 07:25:00|4955.31|4955.31|4954.55|4954.55|4955.32|4955.32|4954.27|4954.27|0
1629444310000|2021-08-20 07:25:10|4955.03|4955.03|4953.38|4953.38|4955.8|4955.8|4953.38|4953.38|0
1629444320000|2021-08-20 07:25:20|4953.09|4953.09|4951.25|4951.25|4953.38|4953.38|4951.25|4951.25|0
1629444330000|2021-08-20 07:25:30|4951.26|4951.26|4951.26|4951.26|4951.26|4951.26|4951.26|4951.26|0
1629444340000|2021-08-20 07:25:40|4950.68|4950.68|4950.56|4950.56|4950.68|4950.68|4950.26|4950.26|0
1629444350000|2021-08-20 07:25:50|4950.34|4950.34|4949.57|4949.57|4950.34|4950.34|4949.57|4949.57|0
1629444360000|2021-08-20 07:26:00|4949.36|4949.36|4947.23|4947.23|4949.36|4949.36|4947.23|4947.23|0
1629444370000|2021-08-20 07:26:10|4947.25|4947.25|4947.49|4947.49|4947.49|4947.49|4946.96|4946.96|0
1629444380000|2021-08-20 07:26:20|4947.78|4947.78|4946.96|4946.96|4947.78|4947.78|4946.96|4946.96|0
1629444390000|2021-08-20 07:26:30|4947.25|4947.25|4947.25|4947.25|4947.25|4947.25|4947.25|4947.25|0
1629444400000|2021-08-20 07:26:40|4947.26|4947.26|4950.15|4950.15|4950.15|4950.15|4947.26|4947.26|0
1629444410000|2021-08-20 07:26:50|4950.8|4950.8|4950.55|4950.55|4950.8|4950.8|4950.55|4950.55|0
1629444420000|2021-08-20 07:27:00|4949.81|4949.81|4947.89|4947.89|4949.81|4949.81|4947.89|4947.89|0
1629444430000|2021-08-20 07:27:10|4946.94|4946.94|4945.21|4945.21|4946.94|4946.94|4945.21|4945.21|0
1629444440000|2021-08-20 07:27:20|4944.04|4944.04|4944.25|4944.25|4944.25|4944.25|4943.96|4943.96|0
1629444450000|2021-08-20 07:27:30|4944.73|4944.73|4944.01|4944.01|4945.01|4945.01|4944.01|4944.01|0
1629444460000|2021-08-20 07:27:40|4943.72|4943.72|4942.79|4942.79|4943.72|4943.72|4942.79|4942.79|0
1629444470000|2021-08-20 07:27:50|4942.5|4942.5|4942.42|4942.42|4942.93|4942.93|4942.42|4942.42|0
1629444480000|2021-08-20 07:28:00|4942.13|4942.13|4941.79|4941.79|4942.13|4942.13|4941.21|4941.21|0
1629444490000|2021-08-20 07:28:10|4942.22|4942.22|4942.5|4942.5|4942.65|4942.65|4942.22|4942.22|0
1629444500000|2021-08-20 07:28:20|4941.92|4941.92|4942.21|4942.21|4942.21|4942.21|4941.92|4941.92|0
1629444510000|2021-08-20 07:28:30|4941.92|4941.92|4942.21|4942.21|4942.21|4942.21|4941.92|4941.92|0
1629444520000|2021-08-20 07:28:40|4941.92|4941.92|4941.49|4941.49|4942.14|4942.14|4941.49|4941.49|0
1629444530000|2021-08-20 07:28:50|4941.78|4941.78|4941.13|4941.13|4941.78|4941.78|4941.13|4941.13|0
1629444540000|2021-08-20 07:29:00|4941.42|4941.42|4940.46|4940.46|4941.42|4941.42|4940.46|4940.46|0
1629444550000|2021-08-20 07:29:10|4940.17|4940.17|4940.36|4940.36|4940.94|4940.94|4940.17|4940.17|0
1629444560000|2021-08-20 07:29:20|4940.65|4940.65|4940.65|4940.65|4940.65|4940.65|4940.65|4940.65|0
1629444570000|2021-08-20 07:29:30|4940.36|4940.36|4938.85|4938.85|4940.36|4940.36|4938.85|4938.85|0
1629444580000|2021-08-20 07:29:40|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|0
1629444590000|2021-08-20 07:29:50|4939.64|4939.64|4938.8|4938.8|4939.64|4939.64|4938.8|4938.8|0
1629444600000|2021-08-20 07:30:00|4939.38|4939.38|4938.62|4938.62|4939.38|4939.38|4938.62|4938.62|0
1629444610000|2021-08-20 07:30:10|4938.63|4938.63|4938.63|4938.63|4938.63|4938.63|4938.63|4938.63|0
1629444620000|2021-08-20 07:30:20|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|0
1629444630000|2021-08-20 07:30:30|4938.2|4938.2|4937.97|4937.97|4938.87|4938.87|4937.97|4937.97|0
1629444640000|2021-08-20 07:30:40|4938.4|4938.4|4938.56|4938.56|4938.64|4938.64|4938.4|4938.4|0
1629444650000|2021-08-20 07:30:50|4940.52|4940.52|4939.9|4939.9|4940.81|4940.81|4939.9|4939.9|0
1629444660000|2021-08-20 07:31:00|4939.92|4939.92|4939.92|4939.92|4939.92|4939.92|4939.92|4939.92|0
1629444670000|2021-08-20 07:31:10|4941.45|4941.45|4942.99|4942.99|4942.99|4942.99|4940.97|4940.97|0
1629444680000|2021-08-20 07:31:20|4943.71|4943.71|4943.52|4943.52|4943.8|4943.8|4943.42|4943.42|0
1629444690000|2021-08-20 07:31:30|4943.8|4943.8|4946.27|4946.27|4946.27|4946.27|4943.8|4943.8|0
1629444700000|2021-08-20 07:31:40|4945.84|4945.84|4945.26|4945.26|4945.84|4945.84|4945.26|4945.26|0
1629444710000|2021-08-20 07:31:50|4944.35|4944.35|4944.35|4944.35|4944.35|4944.35|4944.35|4944.35|0
1629444720000|2021-08-20 07:32:00|4944.64|4944.64|4946.34|4946.34|4947.06|4947.06|4944.64|4944.64|0
1629444730000|2021-08-20 07:32:10|4946.05|4946.05|4946.12|4946.12|4946.34|4946.34|4946.05|4946.05|0
1629444740000|2021-08-20 07:32:20|4946.17|4946.17|4946.18|4946.18|4946.18|4946.18|4946.17|4946.17|0
1629444750000|2021-08-20 07:32:30|4945.89|4945.89|4946.61|4946.61|4946.61|4946.61|4945.89|4945.89|0
1629444760000|2021-08-20 07:32:40|4946.18|4946.18|4945.85|4945.85|4946.76|4946.76|4945.85|4945.85|0
1629444780000|2021-08-20 07:33:00|4946.43|4946.43|4946.43|4946.43|4946.43|4946.43|4946.43|4946.43|0
1629444790000|2021-08-20 07:33:10|4946.49|4946.49|4946.49|4946.49|4946.49|4946.49|4946.49|4946.49|0
1629444800000|2021-08-20 07:33:20|4947.35|4947.35|4947.35|4947.35|4947.35|4947.35|4947.35|4947.35|0
1629444810000|2021-08-20 07:33:30|4947.39|4947.39|4947.92|4947.92|4947.92|4947.92|4947.39|4947.39|0
1629444820000|2021-08-20 07:33:40|4947.63|4947.63|4948.13|4948.13|4948.13|4948.13|4947.63|4947.63|0
1629444840000|2021-08-20 07:34:00|4948.24|4948.24|4946.74|4946.74|4948.24|4948.24|4946.74|4946.74|0
1629444850000|2021-08-20 07:34:10|4947.32|4947.32|4947.6|4947.6|4947.6|4947.6|4947.32|4947.32|0
1629444860000|2021-08-20 07:34:20|4947.89|4947.89|4946.84|4946.84|4947.89|4947.89|4946.84|4946.84|0
1629444870000|2021-08-20 07:34:30|4947.13|4947.13|4947.13|4947.13|4947.6|4947.6|4947.13|4947.13|0
1629444890000|2021-08-20 07:34:50|4946.55|4946.55|4946.02|4946.02|4946.55|4946.55|4945.81|4945.81|0
1629444900000|2021-08-20 07:35:00|4945.98|4945.98|4946.29|4946.29|4946.29|4946.29|4945.5|4945.5|0
1629444910000|2021-08-20 07:35:10|4946.3|4946.3|4945.72|4945.72|4946.3|4946.3|4945.72|4945.72|0
1629444930000|2021-08-20 07:35:30|4945.76|4945.76|4945.68|4945.68|4945.76|4945.76|4944.99|4944.99|0
1629444940000|2021-08-20 07:35:40|4945.97|4945.97|4946.85|4946.85|4946.85|4946.85|4945.97|4945.97|0
1629444950000|2021-08-20 07:35:50|4947.14|4947.14|4947.73|4947.73|4947.73|4947.73|4947.14|4947.14|0
1629444960000|2021-08-20 07:36:00|4947.94|4947.94|4947.01|4947.01|4947.94|4947.94|4947|4947|0
1629444970000|2021-08-20 07:36:10|4947.03|4947.03|4946.19|4946.19|4947.03|4947.03|4945.9|4945.9|0
1629444980000|2021-08-20 07:36:20|4946.48|4946.48|4947.01|4947.01|4947.01|4947.01|4946.48|4946.48|0
1629445000000|2021-08-20 07:36:40|4946.14|4946.14|4943.79|4943.79|4946.14|4946.14|4943.79|4943.79|0
1629445010000|2021-08-20 07:36:50|4943.07|4943.07|4945.17|4945.17|4945.17|4945.17|4943.02|4943.02|0
1629445020000|2021-08-20 07:37:00|4944.35|4944.35|4944.64|4944.64|4944.64|4944.64|4944.35|4944.35|0
1629445030000|2021-08-20 07:37:10|4944.93|4944.93|4944.93|4944.93|4944.93|4944.93|4944.93|4944.93|0
1629445040000|2021-08-20 07:37:20|4945.94|4945.94|4946.87|4946.87|4946.87|4946.87|4945.94|4945.94|0
1629445050000|2021-08-20 07:37:30|4946.88|4946.88|4947.59|4947.59|4947.83|4947.83|4946.88|4946.88|0
1629445060000|2021-08-20 07:37:40|4947.38|4947.38|4947.38|4947.38|4947.38|4947.38|4947.38|4947.38|0
1629445070000|2021-08-20 07:37:50|4946.23|4946.23|4945.36|4945.36|4946.23|4946.23|4945.36|4945.36|0
1629445080000|2021-08-20 07:38:00|4945.08|4945.08|4943.02|4943.02|4945.08|4945.08|4943.02|4943.02|0
1629445090000|2021-08-20 07:38:10|4942.37|4942.37|4941.6|4941.6|4942.37|4942.37|4941.6|4941.6|0
1629445100000|2021-08-20 07:38:20|4941.37|4941.37|4941.44|4941.44|4941.44|4941.44|4940.62|4940.62|0
1629445120000|2021-08-20 07:38:40|4941.73|4941.73|4942.73|4942.73|4942.73|4942.73|4941.73|4941.73|0
1629445130000|2021-08-20 07:38:50|4943.02|4943.02|4942.98|4942.98|4943.02|4943.02|4942.98|4942.98|0
1629445140000|2021-08-20 07:39:00|4942.41|4942.41|4942.4|4942.4|4942.41|4942.41|4942.4|4942.4|0
1629445150000|2021-08-20 07:39:10|4941.21|4941.21|4940.92|4940.92|4941.21|4941.21|4940.92|4940.92|0
1629445160000|2021-08-20 07:39:20|4941.16|4941.16|4941.68|4941.68|4941.68|4941.68|4941.16|4941.16|0
1629445170000|2021-08-20 07:39:30|4942.11|4942.11|4942.11|4942.11|4942.11|4942.11|4942.11|4942.11|0
1629445180000|2021-08-20 07:39:40|4942.4|4942.4|4941.93|4941.93|4942.4|4942.4|4941.93|4941.93|0
1629445190000|2021-08-20 07:39:50|4942.4|4942.4|4943.24|4943.24|4943.24|4943.24|4942.4|4942.4|0
1629445200000|2021-08-20 07:40:00|4945.15|4945.15|4944.86|4944.86|4945.15|4945.15|4944.86|4944.86|0
1629445210000|2021-08-20 07:40:10|4945.1|4945.1|4946.11|4946.11|4946.11|4946.11|4945.1|4945.1|0
1629445220000|2021-08-20 07:40:20|4946.12|4946.12|4946.21|4946.21|4946.45|4946.45|4946.12|4946.12|0
1629445230000|2021-08-20 07:40:30|4945.73|4945.73|4945.73|4945.73|4945.73|4945.73|4945.73|4945.73|0
1629445240000|2021-08-20 07:40:40|4945.49|4945.49|4944.1|4944.1|4945.69|4945.69|4944.1|4944.1|0
1629445250000|2021-08-20 07:40:50|4944.58|4944.58|4944.58|4944.58|4944.58|4944.58|4944.58|4944.58|0
1629445260000|2021-08-20 07:41:00|4943.28|4943.28|4943.36|4943.36|4943.36|4943.36|4942.56|4942.56|0
1629445270000|2021-08-20 07:41:10|4943.26|4943.26|4943.32|4943.32|4943.32|4943.32|4943.04|4943.04|0
1629445280000|2021-08-20 07:41:20|4942.67|4942.67|4941.95|4941.95|4942.67|4942.67|4941.95|4941.95|0
1629445290000|2021-08-20 07:41:30|4940.95|4940.95|4941.43|4941.43|4941.43|4941.43|4940.95|4940.95|0
1629445300000|2021-08-20 07:41:40|4941.42|4941.42|4941.72|4941.72|4941.72|4941.72|4940.99|4940.99|0
1629445320000|2021-08-20 07:42:00|4941.14|4941.14|4939.66|4939.66|4941.14|4941.14|4939.66|4939.66|0
1629445330000|2021-08-20 07:42:10|4940.24|4940.24|4941.1|4941.1|4941.1|4941.1|4940.24|4940.24|0
1629445340000|2021-08-20 07:42:20|4941.68|4941.68|4941.76|4941.76|4942.05|4942.05|4941.68|4941.68|0
1629445360000|2021-08-20 07:42:40|4941.52|4941.52|4942.93|4942.93|4942.93|4942.93|4941.52|4941.52|0
1629445400000|2021-08-20 07:43:20|4943.41|4943.41|4944.84|4944.84|4944.84|4944.84|4943.41|4943.41|0
1629445410000|2021-08-20 07:43:30|4946.56|4946.56|4946.05|4946.05|4947.52|4947.52|4946.04|4946.04|0
1629445420000|2021-08-20 07:43:40|4946.27|4946.27|4946.25|4946.25|4946.27|4946.27|4946.25|4946.25|0
1629445430000|2021-08-20 07:43:50|4946.54|4946.54|4946.54|4946.54|4946.54|4946.54|4946.54|4946.54|0
1629445440000|2021-08-20 07:44:00|4946.3|4946.3|4944.65|4944.65|4946.3|4946.3|4944.65|4944.65|0
1629445450000|2021-08-20 07:44:10|4945.29|4945.29|4944.94|4944.94|4945.58|4945.58|4944.94|4944.94|0
1629445460000|2021-08-20 07:44:20|4944.65|4944.65|4946.56|4946.56|4946.56|4946.56|4944.65|4944.65|0
1629445470000|2021-08-20 07:44:30|4946.85|4946.85|4946.85|4946.85|4946.85|4946.85|4946.85|4946.85|0
1629445480000|2021-08-20 07:44:40|4947.33|4947.33|4947.62|4947.62|4947.62|4947.62|4947.33|4947.33|0
1629445490000|2021-08-20 07:44:50|4947.91|4947.91|4948.34|4948.34|4948.34|4948.34|4947.91|4947.91|0
1629445500000|2021-08-20 07:45:00|4948.28|4948.28|4946.57|4946.57|4948.28|4948.28|4946.57|4946.57|0
1629445510000|2021-08-20 07:45:10|4945.99|4945.99|4945.75|4945.75|4945.99|4945.99|4945.75|4945.75|0
1629445520000|2021-08-20 07:45:20|4945.96|4945.96|4945.96|4945.96|4945.96|4945.96|4945.96|4945.96|0
1629445530000|2021-08-20 07:45:30|4945.73|4945.73|4945.3|4945.3|4945.73|4945.73|4945.3|4945.3|0
1629445540000|2021-08-20 07:45:40|4945.01|4945.01|4945.01|4945.01|4945.01|4945.01|4944.72|4944.72|0
1629445550000|2021-08-20 07:45:50|4944.29|4944.29|4943.57|4943.57|4944.29|4944.29|4943.09|4943.09|0
1629445560000|2021-08-20 07:46:00|4944.36|4944.36|4941.94|4941.94|4944.86|4944.86|4941.94|4941.94|0
1629445570000|2021-08-20 07:46:10|4942.84|4942.84|4942.82|4942.82|4942.84|4942.84|4942.82|4942.82|0
1629445580000|2021-08-20 07:46:20|4943.09|4943.09|4942.08|4942.08|4943.09|4943.09|4942.08|4942.08|0
1629445590000|2021-08-20 07:46:30|4941.17|4941.17|4941.94|4941.94|4941.94|4941.94|4941.17|4941.17|0
1629445600000|2021-08-20 07:46:40|4942.59|4942.59|4941.94|4941.94|4943.28|4943.28|4941.94|4941.94|0
1629445610000|2021-08-20 07:46:50|4941.65|4941.65|4942.08|4942.08|4942.08|4942.08|4941.65|4941.65|0
1629445620000|2021-08-20 07:47:00|4942.03|4942.03|4942.46|4942.46|4942.46|4942.46|4942.03|4942.03|0
1629445630000|2021-08-20 07:47:10|4942.25|4942.25|4942.97|4942.97|4942.97|4942.97|4942.25|4942.25|0
1629445640000|2021-08-20 07:47:20|4943.54|4943.54|4942.53|4942.53|4943.54|4943.54|4942.53|4942.53|0
1629445650000|2021-08-20 07:47:30|4942.77|4942.77|4943.07|4943.07|4943.78|4943.78|4942.77|4942.77|0
1629445660000|2021-08-20 07:47:40|4943.5|4943.5|4943.5|4943.5|4943.5|4943.5|4943.5|4943.5|0
1629445670000|2021-08-20 07:47:50|4943.47|4943.47|4944.53|4944.53|4944.53|4944.53|4943.47|4943.47|0
1629445680000|2021-08-20 07:48:00|4944.24|4944.24|4944.24|4944.24|4944.24|4944.24|4944.24|4944.24|0
1629445690000|2021-08-20 07:48:10|4944.02|4944.02|4943.15|4943.15|4944.02|4944.02|4943.15|4943.15|0
1629445700000|2021-08-20 07:48:20|4943.44|4943.44|4942.78|4942.78|4943.44|4943.44|4942.49|4942.49|0
1629445710000|2021-08-20 07:48:30|4943.26|4943.26|4941.66|4941.66|4943.26|4943.26|4941.66|4941.66|0
1629445720000|2021-08-20 07:48:40|4942.39|4942.39|4942.16|4942.16|4942.39|4942.39|4942.16|4942.16|0
1629445730000|2021-08-20 07:48:50|4941.92|4941.92|4941.7|4941.7|4941.92|4941.92|4941.7|4941.7|0
1629445740000|2021-08-20 07:49:00|4939.93|4939.93|4940.43|4940.43|4940.43|4940.43|4939.72|4939.72|0
1629445750000|2021-08-20 07:49:10|4940.35|4940.35|4941.04|4941.04|4941.73|4941.73|4939.9|4939.9|0
1629445760000|2021-08-20 07:49:20|4941.28|4941.28|4942.17|4942.17|4942.17|4942.17|4941.28|4941.28|0
1629445770000|2021-08-20 07:49:30|4942.15|4942.15|4941.91|4941.91|4942.15|4942.15|4941.91|4941.91|0
1629445780000|2021-08-20 07:49:40|4941.69|4941.69|4941.4|4941.4|4941.69|4941.69|4941.11|4941.11|0
1629445790000|2021-08-20 07:49:50|4940.97|4940.97|4940.97|4940.97|4940.97|4940.97|4940.97|4940.97|0
1629445800000|2021-08-20 07:50:00|4942.05|4942.05|4940.86|4940.86|4942.05|4942.05|4940.86|4940.86|0
1629445810000|2021-08-20 07:50:10|4940.64|4940.64|4939.59|4939.59|4940.64|4940.64|4939.3|4939.3|0
1629445820000|2021-08-20 07:50:20|4939.61|4939.61|4939.61|4939.61|4939.61|4939.61|4939.61|4939.61|0
1629445830000|2021-08-20 07:50:30|4940.25|4940.25|4940.25|4940.25|4940.25|4940.25|4940.25|4940.25|0
1629445840000|2021-08-20 07:50:40|4940.23|4940.23|4940.55|4940.55|4940.78|4940.78|4940.23|4940.23|0
1629445850000|2021-08-20 07:50:50|4940.53|4940.53|4940|4940|4940.53|4940.53|4940|4940|0
1629445860000|2021-08-20 07:51:00|4940.03|4940.03|4940.96|4940.96|4942.1|4942.1|4940.03|4940.03|0
1629445870000|2021-08-20 07:51:10|4941.2|4941.2|4940.93|4940.93|4942.36|4942.36|4940.69|4940.69|0
1629445880000|2021-08-20 07:51:20|4940.95|4940.95|4943.57|4943.57|4943.57|4943.57|4940.95|4940.95|0
1629445890000|2021-08-20 07:51:30|4944.03|4944.03|4942.64|4942.64|4945.03|4945.03|4942.64|4942.64|0
1629445900000|2021-08-20 07:51:40|4942.35|4942.35|4942.66|4942.66|4942.66|4942.66|4942.35|4942.35|0
1629445910000|2021-08-20 07:51:50|4941.95|4941.95|4941.55|4941.55|4941.95|4941.95|4941.52|4941.52|0
1629445920000|2021-08-20 07:52:00|4940.98|4940.98|4939.02|4939.02|4940.98|4940.98|4939.02|4939.02|0
1629445930000|2021-08-20 07:52:10|4938.44|4938.44|4937.97|4937.97|4938.44|4938.44|4937.97|4937.97|0
1629445940000|2021-08-20 07:52:20|4937.39|4937.39|4937.39|4937.39|4937.39|4937.39|4937.39|4937.39|0
1629445950000|2021-08-20 07:52:30|4937.38|4937.38|4937.45|4937.45|4937.45|4937.45|4936.3|4936.3|0
1629445970000|2021-08-20 07:52:50|4937.74|4937.74|4937.52|4937.52|4938.32|4938.32|4937.52|4937.52|0
1629445980000|2021-08-20 07:53:00|4937.45|4937.45|4937.45|4937.45|4937.45|4937.45|4937.45|4937.45|0
1629445990000|2021-08-20 07:53:10|4938.16|4938.16|4936.87|4936.87|4938.16|4938.16|4936.87|4936.87|0
1629446000000|2021-08-20 07:53:20|4936.86|4936.86|4936.86|4936.86|4936.86|4936.86|4936.86|4936.86|0
1629446010000|2021-08-20 07:53:30|4936.43|4936.43|4936.43|4936.43|4936.43|4936.43|4936.43|4936.43|0
1629446020000|2021-08-20 07:53:40|4935.85|4935.85|4935.63|4935.63|4935.85|4935.85|4935.63|4935.63|0
1629446030000|2021-08-20 07:53:50|4935.57|4935.57|4934.32|4934.32|4935.57|4935.57|4934.31|4934.31|0
1629446040000|2021-08-20 07:54:00|4934.61|4934.61|4934.85|4934.85|4935.29|4935.29|4934.59|4934.59|0
1629446050000|2021-08-20 07:54:10|4934.83|4934.83|4934.16|4934.16|4934.83|4934.83|4933.3|4933.3|0
1629446060000|2021-08-20 07:54:20|4934.14|4934.14|4934.42|4934.42|4934.42|4934.42|4934.14|4934.14|0
1629446070000|2021-08-20 07:54:30|4934.71|4934.71|4934.66|4934.66|4934.95|4934.95|4934.66|4934.66|0
1629446080000|2021-08-20 07:54:40|4934.76|4934.76|4935.43|4935.43|4935.43|4935.43|4934.76|4934.76|0
1629446100000|2021-08-20 07:55:00|4935.14|4935.14|4935.06|4935.06|4935.14|4935.14|4935.06|4935.06|0
1629446110000|2021-08-20 07:55:10|4935.97|4935.97|4937|4937|4937|4937|4935.49|4935.49|0
1629446120000|2021-08-20 07:55:20|4937.02|4937.02|4937.07|4937.07|4937.24|4937.24|4936.09|4936.09|0
1629446130000|2021-08-20 07:55:30|4937.55|4937.55|4938.27|4938.27|4938.27|4938.27|4937.55|4937.55|0
1629446140000|2021-08-20 07:55:40|4938.25|4938.25|4938.03|4938.03|4938.27|4938.27|4937.92|4937.92|0
1629446150000|2021-08-20 07:55:50|4938.46|4938.46|4938.49|4938.49|4938.7|4938.7|4938.46|4938.46|0
1629446160000|2021-08-20 07:56:00|4938.77|4938.77|4939.23|4939.23|4939.23|4939.23|4938.77|4938.77|0
1629446170000|2021-08-20 07:56:10|4938.99|4938.99|4937.74|4937.74|4938.99|4938.99|4937.74|4937.74|0
1629446180000|2021-08-20 07:56:20|4937.27|4937.27|4937.27|4937.27|4937.5|4937.5|4936.6|4936.6|0
1629446190000|2021-08-20 07:56:30|4937.05|4937.05|4934.99|4934.99|4937.05|4937.05|4934.99|4934.99|0
1629446200000|2021-08-20 07:56:40|4934.27|4934.27|4934.77|4934.77|4934.77|4934.77|4933.84|4933.84|0
1629446210000|2021-08-20 07:56:50|4935.35|4935.35|4935.61|4935.61|4935.61|4935.61|4935.35|4935.35|0
1629446220000|2021-08-20 07:57:00|4936.26|4936.26|4934.22|4934.22|4936.55|4936.55|4934.22|4934.22|0
1629446230000|2021-08-20 07:57:10|4934.51|4934.51|4934.75|4934.75|4934.96|4934.96|4934.51|4934.51|0
1629446240000|2021-08-20 07:57:20|4935.18|4935.18|4936.57|4936.57|4936.57|4936.57|4934.96|4934.96|0
1629446250000|2021-08-20 07:57:30|4937.15|4937.15|4936.97|4936.97|4937.45|4937.45|4936.97|4936.97|0
1629446260000|2021-08-20 07:57:40|4937.26|4937.26|4936.61|4936.61|4937.28|4937.28|4936.32|4936.32|0
1629446270000|2021-08-20 07:57:50|4936.03|4936.03|4934.88|4934.88|4936.03|4936.03|4934.64|4934.64|0
1629446280000|2021-08-20 07:58:00|4934.59|4934.59|4934.3|4934.3|4934.59|4934.59|4934.02|4934.02|0
1629446290000|2021-08-20 07:58:10|4934.07|4934.07|4933.25|4933.25|4934.07|4934.07|4932.29|4932.29|0
1629446300000|2021-08-20 07:58:20|4933.97|4933.97|4935.05|4935.05|4935.05|4935.05|4933.97|4933.97|0
1629446310000|2021-08-20 07:58:30|4935.29|4935.29|4936.91|4936.91|4936.91|4936.91|4935.29|4935.29|0
1629446320000|2021-08-20 07:58:40|4936.22|4936.22|4935.5|4935.5|4936.22|4936.22|4935.5|4935.5|0
1629446330000|2021-08-20 07:58:50|4935.72|4935.72|4936.65|4936.65|4936.65|4936.65|4935.72|4935.72|0
1629446340000|2021-08-20 07:59:00|4936.86|4936.86|4936.64|4936.64|4936.86|4936.86|4936.62|4936.62|0
1629446350000|2021-08-20 07:59:10|4936.88|4936.88|4936.64|4936.64|4936.88|4936.88|4936.64|4936.64|0
1629446370000|2021-08-20 07:59:30|4936.41|4936.41|4935.76|4935.76|4936.41|4936.41|4935.76|4935.76|0
1629446380000|2021-08-20 07:59:40|4934.89|4934.89|4934.17|4934.17|4934.89|4934.89|4934.17|4934.17|0
1629446390000|2021-08-20 07:59:50|4933.93|4933.93|4934.19|4934.19|4934.19|4934.19|4933.93|4933.93|0
1629446400000|2021-08-20 08:00:00|4933.61|4933.61|4934.43|4934.43|4935.08|4935.08|4933.37|4933.37|0
1629446410000|2021-08-20 08:00:10|4934.21|4934.21|4934.71|4934.71|4935.43|4935.43|4934.21|4934.21|0
1629446420000|2021-08-20 08:00:20|4934.5|4934.5|4934.9|4934.9|4935.14|4935.14|4934.21|4934.21|0
1629446430000|2021-08-20 08:00:30|4935.12|4935.12|4935.48|4935.48|4935.69|4935.69|4935.12|4935.12|0
1629446440000|2021-08-20 08:00:40|4935.69|4935.69|4936.15|4936.15|4936.15|4936.15|4935.69|4935.69|0
1629446450000|2021-08-20 08:00:50|4935.93|4935.93|4936.65|4936.65|4936.65|4936.65|4935.93|4935.93|0
1629446460000|2021-08-20 08:01:00|4936.87|4936.87|4936.11|4936.11|4936.87|4936.87|4936.11|4936.11|0
1629446470000|2021-08-20 08:01:10|4936.54|4936.54|4938.87|4938.87|4938.87|4938.87|4936.54|4936.54|0
1629446480000|2021-08-20 08:01:20|4938.58|4938.58|4938.13|4938.13|4938.58|4938.58|4938.13|4938.13|0
1629446490000|2021-08-20 08:01:30|4938.6|4938.6|4938.13|4938.13|4939.03|4939.03|4938.13|4938.13|0
1629446500000|2021-08-20 08:01:40|4938.6|4938.6|4939.61|4939.61|4939.61|4939.61|4938.6|4938.6|0
1629446510000|2021-08-20 08:01:50|4940.07|4940.07|4939.88|4939.88|4941.13|4941.13|4939.88|4939.88|0
1629446520000|2021-08-20 08:02:00|4940.35|4940.35|4940.1|4940.1|4940.63|4940.63|4939.86|4939.86|0
1629446530000|2021-08-20 08:02:10|4939.88|4939.88|4940.17|4940.17|4940.17|4940.17|4939.88|4939.88|0
1629446540000|2021-08-20 08:02:20|4940.46|4940.46|4940.5|4940.5|4940.5|4940.5|4940.46|4940.46|0
1629446550000|2021-08-20 08:02:30|4940.73|4940.73|4940.26|4940.26|4940.73|4940.73|4940.26|4940.26|0
1629446560000|2021-08-20 08:02:40|4940.5|4940.5|4939.44|4939.44|4940.5|4940.5|4939.44|4939.44|0
1629446570000|2021-08-20 08:02:50|4939.2|4939.2|4937.98|4937.98|4939.2|4939.2|4937.98|4937.98|0
1629446580000|2021-08-20 08:03:00|4937.74|4937.74|4937.07|4937.07|4937.74|4937.74|4936.49|4936.49|0
1629446590000|2021-08-20 08:03:10|4936.38|4936.38|4938.31|4938.31|4938.31|4938.31|4936.16|4936.16|0
1629446600000|2021-08-20 08:03:20|4938.09|4938.09|4938.14|4938.14|4938.6|4938.6|4937.91|4937.91|0
1629446610000|2021-08-20 08:03:30|4938.38|4938.38|4940.35|4940.35|4940.35|4940.35|4938.38|4938.38|0
1629446620000|2021-08-20 08:03:40|4941.06|4941.06|4940.83|4940.83|4941.54|4941.54|4940.83|4940.83|0
1629446630000|2021-08-20 08:03:50|4940.54|4940.54|4940.54|4940.54|4940.54|4940.54|4940.54|4940.54|0
1629446640000|2021-08-20 08:04:00|4940.83|4940.83|4940.03|4940.03|4940.83|4940.83|4940.03|4940.03|0
1629446650000|2021-08-20 08:04:10|4941.12|4941.12|4941.6|4941.6|4941.6|4941.6|4941.12|4941.12|0
1629446660000|2021-08-20 08:04:20|4942.47|4942.47|4942.93|4942.93|4942.93|4942.93|4942.47|4942.47|0
1629446670000|2021-08-20 08:04:30|4943.17|4943.17|4941.98|4941.98|4943.39|4943.39|4941.98|4941.98|0
1629446680000|2021-08-20 08:04:40|4941.74|4941.74|4941|4941|4941.74|4941.74|4941|4941|0
1629446690000|2021-08-20 08:04:50|4941.48|4941.48|4941.48|4941.48|4941.48|4941.48|4941.48|4941.48|0
1629446700000|2021-08-20 08:05:00|4941.46|4941.46|4941.78|4941.78|4941.78|4941.78|4941.46|4941.46|0
1629446710000|2021-08-20 08:05:10|4941.3|4941.3|4939.82|4939.82|4941.3|4941.3|4939.82|4939.82|0
1629446720000|2021-08-20 08:05:20|4939.77|4939.77|4939.25|4939.25|4939.77|4939.77|4939.25|4939.25|0
1629446730000|2021-08-20 08:05:30|4939.82|4939.82|4940.03|4940.03|4940.03|4940.03|4939.81|4939.81|0
1629446740000|2021-08-20 08:05:40|4940.04|4940.04|4940.04|4940.04|4940.04|4940.04|4940.04|4940.04|0
1629446750000|2021-08-20 08:05:50|4940.51|4940.51|4942.65|4942.65|4942.65|4942.65|4940.51|4940.51|0
1629446760000|2021-08-20 08:06:00|4942.94|4942.94|4940.85|4940.85|4942.94|4942.94|4940.85|4940.85|0
1629446790000|2021-08-20 08:06:30|4941.06|4941.06|4941.06|4941.06|4941.06|4941.06|4941.06|4941.06|0
1629446800000|2021-08-20 08:06:40|4940.59|4940.59|4940.93|4940.93|4941.18|4941.18|4940.59|4940.59|0
1629446810000|2021-08-20 08:06:50|4940.28|4940.28|4938.48|4938.48|4940.28|4940.28|4938.48|4938.48|0
1629446830000|2021-08-20 08:07:10|4938.25|4938.25|4937.96|4937.96|4938.25|4938.25|4937.96|4937.96|0
1629446840000|2021-08-20 08:07:20|4937.95|4937.95|4936.52|4936.52|4937.95|4937.95|4936.52|4936.52|0
1629446850000|2021-08-20 08:07:30|4936.3|4936.3|4936.52|4936.52|4936.52|4936.52|4936.23|4936.23|0
1629446860000|2021-08-20 08:07:40|4936.73|4936.73|4937.72|4937.72|4937.72|4937.72|4936.73|4936.73|0
1629446870000|2021-08-20 08:07:50|4937.94|4937.94|4938.15|4938.15|4938.15|4938.15|4937.94|4937.94|0
1629446880000|2021-08-20 08:08:00|4938.73|4938.73|4938.44|4938.44|4939.31|4939.31|4938.44|4938.44|0
1629446890000|2021-08-20 08:08:10|4939.09|4939.09|4939.37|4939.37|4939.37|4939.37|4938.66|4938.66|0
1629446900000|2021-08-20 08:08:20|4939.08|4939.08|4938.79|4938.79|4939.08|4939.08|4938.79|4938.79|0
1629446910000|2021-08-20 08:08:30|4938.58|4938.58|4938.34|4938.34|4938.58|4938.58|4938.34|4938.34|0
1629446920000|2021-08-20 08:08:40|4937.67|4937.67|4939.72|4939.72|4939.8|4939.8|4937.67|4937.67|0
1629446940000|2021-08-20 08:09:00|4939.22|4939.22|4938.31|4938.31|4939.24|4939.24|4938.31|4938.31|0
1629446950000|2021-08-20 08:09:10|4938.74|4938.74|4939.27|4939.27|4939.27|4939.27|4938.74|4938.74|0
1629446960000|2021-08-20 08:09:20|4939.48|4939.48|4939.48|4939.48|4939.48|4939.48|4939.48|4939.48|0
1629446970000|2021-08-20 08:09:30|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|4939.05|0
1629446990000|2021-08-20 08:09:50|4939.27|4939.27|4938.98|4938.98|4939.27|4939.27|4938.98|4938.98|0
1629447000000|2021-08-20 08:10:00|4939.56|4939.56|4939.27|4939.27|4939.56|4939.56|4939.27|4939.27|0
1629447010000|2021-08-20 08:10:10|4939.48|4939.48|4939.27|4939.27|4939.7|4939.7|4939.27|4939.27|0
1629447030000|2021-08-20 08:10:30|4939.48|4939.48|4938.9|4938.9|4939.48|4939.48|4938.9|4938.9|0
1629447040000|2021-08-20 08:10:40|4939.19|4939.19|4939.11|4939.11|4939.19|4939.19|4939.11|4939.11|0
1629447050000|2021-08-20 08:10:50|4939.8|4939.8|4939.85|4939.85|4940.09|4940.09|4939.8|4939.8|0
1629447070000|2021-08-20 08:11:10|4939.61|4939.61|4937.86|4937.86|4939.61|4939.61|4937.86|4937.86|0
1629447080000|2021-08-20 08:11:20|4938.15|4938.15|4938.61|4938.61|4938.63|4938.63|4938.15|4938.15|0
1629447110000|2021-08-20 08:11:50|4938.33|4938.33|4938.61|4938.61|4938.61|4938.61|4938.33|4938.33|0
1629447120000|2021-08-20 08:12:00|4937.11|4937.11|4937.97|4937.97|4938.26|4938.26|4937.11|4937.11|0
1629447130000|2021-08-20 08:12:10|4938.26|4938.26|4938.5|4938.5|4938.5|4938.5|4938.26|4938.26|0
1629447140000|2021-08-20 08:12:20|4937.92|4937.92|4937.44|4937.44|4937.92|4937.92|4937.44|4937.44|0
1629447160000|2021-08-20 08:12:40|4937.66|4937.66|4937.95|4937.95|4937.95|4937.95|4937.66|4937.66|0
1629447180000|2021-08-20 08:13:00|4939.1|4939.1|4939.58|4939.58|4939.58|4939.58|4939.1|4939.1|0
1629447190000|2021-08-20 08:13:10|4939|4939|4937.3|4937.3|4939|4939|4937.3|4937.3|0
1629447200000|2021-08-20 08:13:20|4937.09|4937.09|4937.29|4937.29|4937.29|4937.29|4937.08|4937.08|0
1629447210000|2021-08-20 08:13:30|4937.22|4937.22|4937.25|4937.25|4937.25|4937.25|4937.22|4937.22|0
1629447220000|2021-08-20 08:13:40|4937.68|4937.68|4937.9|4937.9|4937.9|4937.9|4937.68|4937.68|0
1629447230000|2021-08-20 08:13:50|4937.68|4937.68|4937.9|4937.9|4937.9|4937.9|4937.68|4937.68|0
1629447240000|2021-08-20 08:14:00|4938.48|4938.48|4937.67|4937.67|4938.48|4938.48|4937.67|4937.67|0
1629447260000|2021-08-20 08:14:20|4937.96|4937.96|4937.96|4937.96|4937.96|4937.96|4937.96|4937.96|0
1629447270000|2021-08-20 08:14:30|4937.48|4937.48|4937.48|4937.48|4937.48|4937.48|4937.48|4937.48|0
1629447280000|2021-08-20 08:14:40|4937.72|4937.72|4938.01|4938.01|4938.01|4938.01|4937.72|4937.72|0
1629447300000|2021-08-20 08:15:00|4938.22|4938.22|4939.09|4939.09|4939.55|4939.55|4938.22|4938.22|0
1629447310000|2021-08-20 08:15:10|4939.33|4939.33|4939.21|4939.21|4939.57|4939.57|4938.73|4938.73|0
1629447320000|2021-08-20 08:15:20|4938.97|4938.97|4938.82|4938.82|4939.32|4939.32|4938.56|4938.56|0
1629447330000|2021-08-20 08:15:30|4938.58|4938.58|4938.37|4938.37|4938.58|4938.58|4938.37|4938.37|0
1629447340000|2021-08-20 08:15:40|4939.38|4939.38|4939.43|4939.43|4939.61|4939.61|4939.14|4939.14|0
1629447350000|2021-08-20 08:15:50|4938.85|4938.85|4938.97|4938.97|4938.97|4938.97|4938.27|4938.27|0
1629447360000|2021-08-20 08:16:00|4939.26|4939.26|4938.97|4938.97|4939.26|4939.26|4938.97|4938.97|0
1629447370000|2021-08-20 08:16:10|4939.26|4939.26|4939.96|4939.96|4939.96|4939.96|4939.26|4939.26|0
1629447380000|2021-08-20 08:16:20|4939.97|4939.97|4940.21|4940.21|4940.21|4940.21|4939.97|4939.97|0
1629447390000|2021-08-20 08:16:30|4939.97|4939.97|4940.37|4940.37|4940.66|4940.66|4939.97|4939.97|0
1629447400000|2021-08-20 08:16:40|4940.08|4940.08|4940.19|4940.19|4940.19|4940.19|4939.13|4939.13|0
1629447410000|2021-08-20 08:16:50|4940.42|4940.42|4940.13|4940.13|4940.42|4940.42|4939.99|4939.99|0
1629447420000|2021-08-20 08:17:00|4939.47|4939.47|4939.39|4939.39|4939.68|4939.68|4939.03|4939.03|0
1629447440000|2021-08-20 08:17:20|4938.92|4938.92|4938.41|4938.41|4938.92|4938.92|4938.41|4938.41|0
1629447450000|2021-08-20 08:17:30|4938.7|4938.7|4938.7|4938.7|4938.7|4938.7|4938.7|4938.7|0
1629447460000|2021-08-20 08:17:40|4938.41|4938.41|4937.16|4937.16|4938.41|4938.41|4937.16|4937.16|0
1629447470000|2021-08-20 08:17:50|4937.45|4937.45|4937.43|4937.43|4937.66|4937.66|4937.43|4937.43|0
1629447480000|2021-08-20 08:18:00|4936.96|4936.96|4936.96|4936.96|4936.96|4936.96|4936.96|4936.96|0
1629447490000|2021-08-20 08:18:10|4936.92|4936.92|4936.88|4936.88|4936.92|4936.92|4936.88|4936.88|0
1629447500000|2021-08-20 08:18:20|4936.59|4936.59|4935.29|4935.29|4936.59|4936.59|4934.68|4934.68|0
1629447510000|2021-08-20 08:18:30|4935.52|4935.52|4935.74|4935.74|4935.74|4935.74|4935.52|4935.52|0
1629447520000|2021-08-20 08:18:40|4936.03|4936.03|4936.24|4936.24|4936.24|4936.24|4936.03|4936.03|0
1629447530000|2021-08-20 08:18:50|4936.25|4936.25|4936.25|4936.25|4936.25|4936.25|4936.25|4936.25|0
1629447540000|2021-08-20 08:19:00|4936.73|4936.73|4935.53|4935.53|4936.73|4936.73|4934.66|4934.66|0
1629447550000|2021-08-20 08:19:10|4934.36|4934.36|4934.36|4934.36|4934.36|4934.36|4934.12|4934.12|0
1629447560000|2021-08-20 08:19:20|4933.78|4933.78|4933.53|4933.53|4933.78|4933.78|4933.53|4933.53|0
1629447570000|2021-08-20 08:19:30|4933.24|4933.24|4933.41|4933.41|4933.41|4933.41|4932.83|4932.83|0
1629447590000|2021-08-20 08:19:50|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|0
1629447600000|2021-08-20 08:20:00|4933.13|4933.13|4932.63|4932.63|4933.13|4933.13|4932.63|4932.63|0
1629447610000|2021-08-20 08:20:10|4932.1|4932.1|4931.86|4931.86|4932.1|4932.1|4931.86|4931.86|0
1629447620000|2021-08-20 08:20:20|4931.43|4931.43|4931.11|4931.11|4931.43|4931.43|4931.11|4931.11|0
1629447630000|2021-08-20 08:20:30|4931.07|4931.07|4929.21|4929.21|4931.07|4931.07|4928.97|4928.97|0
1629447640000|2021-08-20 08:20:40|4928.73|4928.73|4928.56|4928.56|4928.73|4928.73|4928.54|4928.54|0
1629447650000|2021-08-20 08:20:50|4928.27|4928.27|4928.56|4928.56|4928.56|4928.56|4928.27|4928.27|0
1629447660000|2021-08-20 08:21:00|4928.54|4928.54|4928|4928|4928.54|4928.54|4928|4928|0
1629447670000|2021-08-20 08:21:10|4928.24|4928.24|4928.46|4928.46|4928.46|4928.46|4928.24|4928.24|0
1629447680000|2021-08-20 08:21:20|4928.45|4928.45|4927.71|4927.71|4928.69|4928.69|4927.71|4927.71|0
1629447690000|2021-08-20 08:21:30|4927.42|4927.42|4927.9|4927.9|4927.9|4927.9|4927.42|4927.42|0
1629447700000|2021-08-20 08:21:40|4928.19|4928.19|4927.71|4927.71|4928.19|4928.19|4927.71|4927.71|0
1629447710000|2021-08-20 08:21:50|4927.49|4927.49|4927.49|4927.49|4927.49|4927.49|4927.49|4927.49|0
1629447720000|2021-08-20 08:22:00|4927.48|4927.48|4927.48|4927.48|4927.48|4927.48|4927.48|4927.48|0
1629447730000|2021-08-20 08:22:10|4927.24|4927.24|4925.06|4925.06|4927.24|4927.24|4923.38|4923.38|0
1629447740000|2021-08-20 08:22:20|4925.35|4925.35|4926.07|4926.07|4926.07|4926.07|4925.35|4925.35|0
1629447750000|2021-08-20 08:22:30|4926.31|4926.31|4927.97|4927.97|4927.97|4927.97|4926.31|4926.31|0
1629447760000|2021-08-20 08:22:40|4927.98|4927.98|4929.8|4929.8|4930.04|4930.04|4927.98|4927.98|0
1629447770000|2021-08-20 08:22:50|4929.59|4929.59|4929.03|4929.03|4929.59|4929.59|4929.03|4929.03|0
1629447780000|2021-08-20 08:23:00|4928.55|4928.55|4928.55|4928.55|4928.55|4928.55|4928.55|4928.55|0
1629447790000|2021-08-20 08:23:10|4927.98|4927.98|4926.25|4926.25|4927.98|4927.98|4926.25|4926.25|0
1629447810000|2021-08-20 08:23:30|4927.11|4927.11|4927.04|4927.04|4927.33|4927.33|4927.04|4927.04|0
1629447820000|2021-08-20 08:23:40|4927.03|4927.03|4927.03|4927.03|4927.03|4927.03|4927.03|4927.03|0
1629447830000|2021-08-20 08:23:50|4926.6|4926.6|4926.6|4926.6|4926.6|4926.6|4926.6|4926.6|0
1629447840000|2021-08-20 08:24:00|4926.89|4926.89|4925.03|4925.03|4926.89|4926.89|4924.81|4924.81|0
1629447850000|2021-08-20 08:24:10|4925.32|4925.32|4924.83|4924.83|4925.32|4925.32|4924.79|4924.79|0
1629447860000|2021-08-20 08:24:20|4924.85|4924.85|4926.36|4926.36|4926.36|4926.36|4924.85|4924.85|0
1629447880000|2021-08-20 08:24:40|4926.83|4926.83|4924.37|4924.37|4926.83|4926.83|4924.13|4924.13|0
1629447900000|2021-08-20 08:25:00|4924.39|4924.39|4924.42|4924.42|4924.43|4924.43|4924.39|4924.39|0
1629447910000|2021-08-20 08:25:10|4924.18|4924.18|4924.04|4924.04|4924.29|4924.29|4924|4924|0
1629447920000|2021-08-20 08:25:20|4924.62|4924.62|4925.2|4925.2|4925.2|4925.2|4924.62|4924.62|0
1629447930000|2021-08-20 08:25:30|4925.67|4925.67|4925.39|4925.39|4925.68|4925.68|4925.39|4925.39|0
1629447950000|2021-08-20 08:25:50|4926.04|4926.04|4926.78|4926.78|4926.78|4926.78|4926.04|4926.04|0
1629447960000|2021-08-20 08:26:00|4927.02|4927.02|4926.87|4926.87|4927.02|4927.02|4926.59|4926.59|0
1629447970000|2021-08-20 08:26:10|4926.91|4926.91|4928.57|4928.57|4928.57|4928.57|4926.91|4926.91|0
1629447980000|2021-08-20 08:26:20|4928.59|4928.59|4929.22|4929.22|4929.22|4929.22|4928.59|4928.59|0
1629447990000|2021-08-20 08:26:30|4929.24|4929.24|4930.85|4930.85|4930.85|4930.85|4929.24|4929.24|0
1629448000000|2021-08-20 08:26:40|4931.07|4931.07|4931.55|4931.55|4931.55|4931.55|4931.07|4931.07|0
1629448010000|2021-08-20 08:26:50|4930.83|4930.83|4930.83|4930.83|4930.83|4930.83|4930.83|4930.83|0
1629448020000|2021-08-20 08:27:00|4930.85|4930.85|4929.27|4929.27|4930.85|4930.85|4928.98|4928.98|0
1629448030000|2021-08-20 08:27:10|4929.85|4929.85|4929.85|4929.85|4929.85|4929.85|4929.85|4929.85|0
1629448040000|2021-08-20 08:27:20|4929.81|4929.81|4932.01|4932.01|4932.01|4932.01|4929.81|4929.81|0
1629448050000|2021-08-20 08:27:30|4932.23|4932.23|4932.24|4932.24|4932.24|4932.24|4932.23|4932.23|0
1629448070000|2021-08-20 08:27:50|4932.02|4932.02|4932.84|4932.84|4933.13|4933.13|4932.02|4932.02|0
1629448080000|2021-08-20 08:28:00|4933.27|4933.27|4933.84|4933.84|4934.06|4934.06|4933.27|4933.27|0
1629448090000|2021-08-20 08:28:10|4934.13|4934.13|4934.56|4934.56|4934.56|4934.56|4934.13|4934.13|0
1629448100000|2021-08-20 08:28:20|4934.35|4934.35|4935.07|4935.07|4935.07|4935.07|4934.35|4934.35|0
1629448120000|2021-08-20 08:28:40|4936.02|4936.02|4935.5|4935.5|4936.02|4936.02|4935.35|4935.35|0
1629448140000|2021-08-20 08:29:00|4934.78|4934.78|4934.78|4934.78|4935.02|4935.02|4934.78|4934.78|0
1629448150000|2021-08-20 08:29:10|4935.07|4935.07|4935.84|4935.84|4936.12|4936.12|4935.07|4935.07|0
1629448160000|2021-08-20 08:29:20|4936.07|4936.07|4935.84|4935.84|4936.07|4936.07|4935.84|4935.84|0
1629448170000|2021-08-20 08:29:30|4935.55|4935.55|4935.55|4935.55|4935.55|4935.55|4935.55|4935.55|0
1629448180000|2021-08-20 08:29:40|4934.83|4934.83|4934.83|4934.83|4934.83|4934.83|4934.83|4934.83|0
1629448190000|2021-08-20 08:29:50|4934.54|4934.54|4933.73|4933.73|4934.54|4934.54|4933.73|4933.73|0
1629448200000|2021-08-20 08:30:00|4934.01|4934.01|4933.53|4933.53|4934.01|4934.01|4933.53|4933.53|0
1629448210000|2021-08-20 08:30:10|4933.29|4933.29|4932.86|4932.86|4933.29|4933.29|4932.86|4932.86|0
1629448220000|2021-08-20 08:30:20|4931.82|4931.82|4931.82|4931.82|4931.82|4931.82|4931.82|4931.82|0
1629448230000|2021-08-20 08:30:30|4931.61|4931.61|4931.37|4931.37|4931.61|4931.61|4931.37|4931.37|0
1629448240000|2021-08-20 08:30:40|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|0
1629448260000|2021-08-20 08:31:00|4931.39|4931.39|4931.08|4931.08|4931.39|4931.39|4930.63|4930.63|0
1629448270000|2021-08-20 08:31:10|4931.32|4931.32|4931.32|4931.32|4931.32|4931.32|4931.32|4931.32|0
1629448280000|2021-08-20 08:31:20|4930.85|4930.85|4930.02|4930.02|4930.85|4930.85|4930.02|4930.02|0
1629448290000|2021-08-20 08:31:30|4929.3|4929.3|4929.3|4929.3|4929.3|4929.3|4929.3|4929.3|0
1629448300000|2021-08-20 08:31:40|4929.28|4929.28|4930.38|4930.38|4930.38|4930.38|4929.28|4929.28|0
1629448310000|2021-08-20 08:31:50|4929.95|4929.95|4929.47|4929.47|4929.95|4929.95|4929.47|4929.47|0
1629448320000|2021-08-20 08:32:00|4929.76|4929.76|4929.17|4929.17|4930.05|4930.05|4929.17|4929.17|0
1629448330000|2021-08-20 08:32:10|4928.88|4928.88|4927.88|4927.88|4928.88|4928.88|4927.88|4927.88|0
1629448340000|2021-08-20 08:32:20|4927.23|4927.23|4928.11|4928.11|4928.11|4928.11|4927.23|4927.23|0
1629448370000|2021-08-20 08:32:50|4928.4|4928.4|4928.93|4928.93|4928.93|4928.93|4928.4|4928.4|0
1629448380000|2021-08-20 08:33:00|4928.97|4928.97|4928.68|4928.68|4928.97|4928.97|4928.68|4928.68|0
1629448390000|2021-08-20 08:33:10|4928.44|4928.44|4928.44|4928.44|4928.44|4928.44|4928.44|4928.44|0
1629448400000|2021-08-20 08:33:20|4929.02|4929.02|4929.02|4929.02|4929.02|4929.02|4929.02|4929.02|0
1629448410000|2021-08-20 08:33:30|4929.5|4929.5|4929.21|4929.21|4929.5|4929.5|4928.92|4928.92|0
1629448440000|2021-08-20 08:34:00|4928.92|4928.92|4928.63|4928.63|4928.92|4928.92|4928.63|4928.63|0
1629448450000|2021-08-20 08:34:10|4928.92|4928.92|4928.92|4928.92|4929.21|4929.21|4928.92|4928.92|0
1629448470000|2021-08-20 08:34:30|4928.82|4928.82|4928.95|4928.95|4929.17|4929.17|4928.74|4928.74|0
1629448500000|2021-08-20 08:35:00|4928.38|4928.38|4928.67|4928.67|4928.67|4928.67|4928.38|4928.38|0
1629448510000|2021-08-20 08:35:10|4929.36|4929.36|4929.94|4929.94|4929.94|4929.94|4929.36|4929.36|0
1629448520000|2021-08-20 08:35:20|4929.95|4929.95|4930.24|4930.24|4930.24|4930.24|4929.95|4929.95|0
1629448540000|2021-08-20 08:35:40|4930.53|4930.53|4931.58|4931.58|4931.58|4931.58|4930.53|4930.53|0
1629448550000|2021-08-20 08:35:50|4930.72|4930.72|4930.72|4930.72|4930.72|4930.72|4930.72|4930.72|0
1629448560000|2021-08-20 08:36:00|4931.15|4931.15|4929.3|4929.3|4931.15|4931.15|4929.3|4929.3|0
1629448570000|2021-08-20 08:36:10|4928.34|4928.34|4928.58|4928.58|4928.58|4928.58|4928.34|4928.34|0
1629448580000|2021-08-20 08:36:20|4929.06|4929.06|4929.53|4929.53|4929.53|4929.53|4929.06|4929.06|0
1629448590000|2021-08-20 08:36:30|4929.24|4929.24|4926.66|4926.66|4929.24|4929.24|4926.66|4926.66|0
1629448600000|2021-08-20 08:36:40|4926.68|4926.68|4926.63|4926.63|4926.68|4926.68|4926.39|4926.39|0
1629448610000|2021-08-20 08:36:50|4926.87|4926.87|4926.87|4926.87|4926.87|4926.87|4926.87|4926.87|0
1629448620000|2021-08-20 08:37:00|4926.15|4926.15|4926.15|4926.15|4926.15|4926.15|4926.15|4926.15|0
1629448630000|2021-08-20 08:37:10|4925.9|4925.9|4924.57|4924.57|4925.9|4925.9|4924.57|4924.57|0
1629448640000|2021-08-20 08:37:20|4924.14|4924.14|4924.1|4924.1|4924.14|4924.14|4924.1|4924.1|0
1629448650000|2021-08-20 08:37:30|4924.34|4924.34|4924.34|4924.34|4924.34|4924.34|4924.34|4924.34|0
1629448690000|2021-08-20 08:38:10|4923.86|4923.86|4924.27|4924.27|4924.27|4924.27|4923|4923|0
1629448700000|2021-08-20 08:38:20|4924.51|4924.51|4924.49|4924.49|4924.51|4924.51|4924.49|4924.49|0
1629448710000|2021-08-20 08:38:30|4924.01|4924.01|4924.01|4924.01|4924.01|4924.01|4924.01|4924.01|0
1629448720000|2021-08-20 08:38:40|4924.3|4924.3|4924.78|4924.78|4924.78|4924.78|4924.3|4924.3|0
1629448730000|2021-08-20 08:38:50|4924.79|4924.79|4925.8|4925.8|4925.8|4925.8|4924.79|4924.79|0
1629448740000|2021-08-20 08:39:00|4926.27|4926.27|4927.8|4927.8|4927.8|4927.8|4926.03|4926.03|0
1629448750000|2021-08-20 08:39:10|4927.57|4927.57|4927.15|4927.15|4927.57|4927.57|4927.13|4927.13|0
1629448760000|2021-08-20 08:39:20|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|0
1629448770000|2021-08-20 08:39:30|4927.13|4927.13|4926.89|4926.89|4927.42|4927.42|4926.89|4926.89|0
1629448780000|2021-08-20 08:39:40|4926.6|4926.6|4925.92|4925.92|4926.62|4926.62|4925.92|4925.92|0
1629448790000|2021-08-20 08:39:50|4925.35|4925.35|4925.59|4925.59|4925.59|4925.59|4925.35|4925.35|0
1629448800000|2021-08-20 08:40:00|4925.87|4925.87|4926.59|4926.59|4926.88|4926.88|4925.87|4925.87|0
1629448810000|2021-08-20 08:40:10|4926.3|4926.3|4927.89|4927.89|4927.89|4927.89|4926.3|4926.3|0
1629448820000|2021-08-20 08:40:20|4927.9|4927.9|4928.64|4928.64|4928.64|4928.64|4927.9|4927.9|0
1629448830000|2021-08-20 08:40:30|4928.16|4928.16|4928.16|4928.16|4928.16|4928.16|4928.16|4928.16|0
1629448840000|2021-08-20 08:40:40|4928.45|4928.45|4928.45|4928.45|4928.45|4928.45|4928.45|4928.45|0
1629448860000|2021-08-20 08:41:00|4928.93|4928.93|4928.16|4928.16|4928.93|4928.93|4928.16|4928.16|0
1629448880000|2021-08-20 08:41:20|4927.87|4927.87|4927.53|4927.53|4927.87|4927.87|4927.53|4927.53|0
1629448890000|2021-08-20 08:41:30|4927.74|4927.74|4927.53|4927.53|4927.74|4927.74|4927.53|4927.53|0
1629448900000|2021-08-20 08:41:40|4927.24|4927.24|4928.07|4928.07|4928.07|4928.07|4927.2|4927.2|0
1629448910000|2021-08-20 08:41:50|4928.3|4928.3|4927.25|4927.25|4928.3|4928.3|4927.25|4927.25|0
1629448920000|2021-08-20 08:42:00|4926.82|4926.82|4926.8|4926.8|4926.82|4926.82|4926.8|4926.8|0
1629448930000|2021-08-20 08:42:10|4927.04|4927.04|4927.33|4927.33|4927.33|4927.33|4927.04|4927.04|0
1629448940000|2021-08-20 08:42:20|4927.97|4927.97|4928.26|4928.26|4928.26|4928.26|4927.97|4927.97|0
1629448950000|2021-08-20 08:42:30|4928.21|4928.21|4928.45|4928.45|4928.45|4928.45|4928.21|4928.21|0
1629448980000|2021-08-20 08:43:00|4928.46|4928.46|4929.29|4929.29|4929.29|4929.29|4928.46|4928.46|0
1629448990000|2021-08-20 08:43:10|4929.53|4929.53|4930.11|4930.11|4930.11|4930.11|4929.53|4929.53|0
1629449010000|2021-08-20 08:43:30|4930.12|4930.12|4930.93|4930.93|4931.22|4931.22|4930.12|4930.12|0
1629449020000|2021-08-20 08:43:40|4931.17|4931.17|4930.93|4930.93|4931.17|4931.17|4930.93|4930.93|0
1629449030000|2021-08-20 08:43:50|4931.17|4931.17|4933.21|4933.21|4933.21|4933.21|4931.17|4931.17|0
1629449040000|2021-08-20 08:44:00|4933.5|4933.5|4933.5|4933.5|4933.5|4933.5|4933.5|4933.5|0
1629449050000|2021-08-20 08:44:10|4933.21|4933.21|4932.73|4932.73|4933.21|4933.21|4932.73|4932.73|0
1629449060000|2021-08-20 08:44:20|4932.44|4932.44|4932.74|4932.74|4932.74|4932.74|4932.38|4932.38|0
1629449070000|2021-08-20 08:44:30|4932.07|4932.07|4932.5|4932.5|4932.5|4932.5|4932.07|4932.07|0
1629449080000|2021-08-20 08:44:40|4932.98|4932.98|4932.98|4932.98|4932.98|4932.98|4932.98|4932.98|0
1629449100000|2021-08-20 08:45:00|4932.45|4932.45|4931.73|4931.73|4932.45|4932.45|4931.73|4931.73|0
1629449120000|2021-08-20 08:45:20|4931.71|4931.71|4932.18|4932.18|4932.18|4932.18|4931.71|4931.71|0
1629449130000|2021-08-20 08:45:30|4932.21|4932.21|4932.5|4932.5|4932.5|4932.5|4932.21|4932.21|0
1629449140000|2021-08-20 08:45:40|4932.21|4932.21|4932.21|4932.21|4932.21|4932.21|4932.21|4932.21|0
1629449150000|2021-08-20 08:45:50|4931.92|4931.92|4931.92|4931.92|4931.92|4931.92|4931.92|4931.92|0
1629449160000|2021-08-20 08:46:00|4931.68|4931.68|4931.11|4931.11|4931.68|4931.68|4931.11|4931.11|0
1629449170000|2021-08-20 08:46:10|4930.44|4930.44|4930.22|4930.22|4930.44|4930.44|4930.22|4930.22|0
1629449180000|2021-08-20 08:46:20|4930.44|4930.44|4930.2|4930.2|4930.44|4930.44|4930.2|4930.2|0
1629449200000|2021-08-20 08:46:40|4930.49|4930.49|4931|4931|4931|4931|4930.49|4930.49|0
1629449210000|2021-08-20 08:46:50|4931.28|4931.28|4932.98|4932.98|4932.98|4932.98|4931.28|4931.28|0
1629449220000|2021-08-20 08:47:00|4933|4933|4933|4933|4933|4933|4933|4933|0
1629449230000|2021-08-20 08:47:10|4933.64|4933.64|4933.88|4933.88|4934.12|4934.12|4933.64|4933.64|0
1629449240000|2021-08-20 08:47:20|4933.64|4933.64|4933.64|4933.64|4933.64|4933.64|4933.64|4933.64|0
1629449260000|2021-08-20 08:47:40|4933.41|4933.41|4933.64|4933.64|4933.64|4933.64|4933.41|4933.41|0
1629449270000|2021-08-20 08:47:50|4933.41|4933.41|4933.41|4933.41|4933.41|4933.41|4933.41|4933.41|0
1629449280000|2021-08-20 08:48:00|4933.64|4933.64|4933.48|4933.48|4934.15|4934.15|4933.48|4933.48|0
1629449300000|2021-08-20 08:48:20|4933.03|4933.03|4933.48|4933.48|4933.48|4933.48|4933.03|4933.03|0
1629449310000|2021-08-20 08:48:30|4933.77|4933.77|4933.67|4933.67|4934.25|4934.25|4933.67|4933.67|0
1629449320000|2021-08-20 08:48:40|4933.88|4933.88|4934.61|4934.61|4934.63|4934.63|4933.88|4933.88|0
1629449340000|2021-08-20 08:49:00|4935.17|4935.17|4933.25|4933.25|4935.17|4935.17|4933.25|4933.25|0
1629449350000|2021-08-20 08:49:10|4933.47|4933.47|4933.7|4933.7|4933.7|4933.7|4933.47|4933.47|0
1629449360000|2021-08-20 08:49:20|4933.41|4933.41|4932.89|4932.89|4933.41|4933.41|4932.65|4932.65|0
1629449390000|2021-08-20 08:49:50|4932.41|4932.41|4932.65|4932.65|4932.65|4932.65|4932.12|4932.12|0
1629449400000|2021-08-20 08:50:00|4932.41|4932.41|4932.88|4932.88|4932.94|4932.94|4932.41|4932.41|0
1629449410000|2021-08-20 08:50:10|4932.6|4932.6|4932.2|4932.2|4932.6|4932.6|4932.16|4932.16|0
1629449420000|2021-08-20 08:50:20|4932.73|4932.73|4932.73|4932.73|4932.73|4932.73|4932.73|4932.73|0
1629449430000|2021-08-20 08:50:30|4932.44|4932.44|4932.15|4932.15|4932.44|4932.44|4932.15|4932.15|0
1629449440000|2021-08-20 08:50:40|4931.44|4931.44|4931.46|4931.46|4931.46|4931.46|4931.44|4931.44|0
1629449450000|2021-08-20 08:50:50|4931.68|4931.68|4932.2|4932.2|4932.2|4932.2|4931.68|4931.68|0
1629449460000|2021-08-20 08:51:00|4931.97|4931.97|4931.91|4931.91|4932.2|4932.2|4931.91|4931.91|0
1629449470000|2021-08-20 08:51:10|4932.2|4932.2|4932.71|4932.71|4932.71|4932.71|4932.2|4932.2|0
1629449480000|2021-08-20 08:51:20|4932.42|4932.42|4931.68|4931.68|4932.42|4932.42|4931.68|4931.68|0
1629449490000|2021-08-20 08:51:30|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|0
1629449520000|2021-08-20 08:52:00|4932.42|4932.42|4932.42|4932.42|4932.42|4932.42|4932.42|4932.42|0
1629449530000|2021-08-20 08:52:10|4932.85|4932.85|4933.62|4933.62|4933.62|4933.62|4932.85|4932.85|0
1629449540000|2021-08-20 08:52:20|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|0
1629449550000|2021-08-20 08:52:30|4933.47|4933.47|4933.76|4933.76|4933.76|4933.76|4933.47|4933.47|0
1629449560000|2021-08-20 08:52:40|4933.97|4933.97|4933.97|4933.97|4933.97|4933.97|4933.97|4933.97|0
1629449570000|2021-08-20 08:52:50|4933.88|4933.88|4933.89|4933.89|4933.89|4933.89|4933.87|4933.87|0
1629449590000|2021-08-20 08:53:10|4934.13|4934.13|4935.81|4935.81|4936.05|4936.05|4934.13|4934.13|0
1629449600000|2021-08-20 08:53:20|4935.59|4935.59|4935.59|4935.59|4935.59|4935.59|4935.59|4935.59|0
1629449610000|2021-08-20 08:53:30|4936.02|4936.02|4935.79|4935.79|4936.02|4936.02|4935.74|4935.74|0
1629449620000|2021-08-20 08:53:40|4936.1|4936.1|4935.86|4935.86|4936.1|4936.1|4935.86|4935.86|0
1629449640000|2021-08-20 08:54:00|4935.62|4935.62|4935.66|4935.66|4935.66|4935.66|4935.43|4935.43|0
1629449650000|2021-08-20 08:54:10|4935.68|4935.68|4935.68|4935.68|4935.68|4935.68|4935.68|4935.68|0
1629449660000|2021-08-20 08:54:20|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|0
1629449670000|2021-08-20 08:54:30|4935.73|4935.73|4936.15|4936.15|4936.15|4936.15|4935.26|4935.26|0
1629449680000|2021-08-20 08:54:40|4936.44|4936.44|4936.44|4936.44|4936.44|4936.44|4936.44|4936.44|0
1629449700000|2021-08-20 08:55:00|4936.89|4936.89|4936.89|4936.89|4936.89|4936.89|4936.89|4936.89|0
1629449710000|2021-08-20 08:55:10|4937.47|4937.47|4939.59|4939.59|4939.59|4939.59|4937.18|4937.18|0
1629449720000|2021-08-20 08:55:20|4938.23|4938.23|4938.49|4938.49|4938.49|4938.49|4938.23|4938.23|0
1629449730000|2021-08-20 08:55:30|4938.41|4938.41|4940.09|4940.09|4940.09|4940.09|4938.41|4938.41|0
1629449740000|2021-08-20 08:55:40|4940.1|4940.1|4940.75|4940.75|4940.97|4940.97|4940.1|4940.1|0
1629449750000|2021-08-20 08:55:50|4941.4|4941.4|4941.4|4941.4|4941.4|4941.4|4941.4|4941.4|0
1629449760000|2021-08-20 08:56:00|4941.64|4941.64|4940.58|4940.58|4942.46|4942.46|4940.58|4940.58|0
1629449770000|2021-08-20 08:56:10|4939.48|4939.48|4939.48|4939.48|4939.7|4939.7|4939.48|4939.48|0
1629449780000|2021-08-20 08:56:20|4939.7|4939.7|4940.23|4940.23|4940.23|4940.23|4939.7|4939.7|0
1629449800000|2021-08-20 08:56:40|4940.52|4940.52|4939.25|4939.25|4940.52|4940.52|4939.25|4939.25|0
1629449810000|2021-08-20 08:56:50|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|0
1629449820000|2021-08-20 08:57:00|4940.14|4940.14|4941.39|4941.39|4941.39|4941.39|4940.14|4940.14|0
1629449830000|2021-08-20 08:57:10|4941.1|4941.1|4941.82|4941.82|4941.82|4941.82|4941.1|4941.1|0
1629449840000|2021-08-20 08:57:20|4942.11|4942.11|4943.06|4943.06|4943.06|4943.06|4942.11|4942.11|0
1629449850000|2021-08-20 08:57:30|4942.82|4942.82|4943.04|4943.04|4943.04|4943.04|4942.82|4942.82|0
1629449860000|2021-08-20 08:57:40|4943.25|4943.25|4944.91|4944.91|4944.91|4944.91|4943.25|4943.25|0
1629449870000|2021-08-20 08:57:50|4944.67|4944.67|4944.65|4944.65|4944.89|4944.89|4944.44|4944.44|0
1629449880000|2021-08-20 08:58:00|4944.36|4944.36|4943.36|4943.36|4944.36|4944.36|4943.36|4943.36|0
1629449890000|2021-08-20 08:58:10|4943.34|4943.34|4943|4943|4943.58|4943.58|4943|4943|0
1629449900000|2021-08-20 08:58:20|4942.11|4942.11|4942.11|4942.11|4942.11|4942.11|4942.11|4942.11|0
1629449910000|2021-08-20 08:58:30|4941.4|4941.4|4940.38|4940.38|4941.4|4941.4|4940.38|4940.38|0
1629449920000|2021-08-20 08:58:40|4939.91|4939.91|4939.93|4939.93|4939.93|4939.93|4939.69|4939.69|0
1629449940000|2021-08-20 08:59:00|4939.69|4939.69|4939.96|4939.96|4939.98|4939.98|4939.69|4939.69|0
1629449950000|2021-08-20 08:59:10|4939.67|4939.67|4939.67|4939.67|4939.67|4939.67|4939.67|4939.67|0
1629449960000|2021-08-20 08:59:20|4939.46|4939.46|4939.43|4939.43|4939.46|4939.46|4939.17|4939.17|0
1629449970000|2021-08-20 08:59:30|4939.14|4939.14|4938.9|4938.9|4939.14|4939.14|4938.9|4938.9|0
1629449990000|2021-08-20 08:59:50|4937.78|4937.78|4937.71|4937.71|4938|4938|4937.71|4937.71|0
1629450000000|2021-08-20 09:00:00|4937.42|4937.42|4937.99|4937.99|4937.99|4937.99|4937.42|4937.42|0
1629450010000|2021-08-20 09:00:10|4938.56|4938.56|4938.27|4938.27|4938.56|4938.56|4938.27|4938.27|0
1629450020000|2021-08-20 09:00:20|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|4938.56|0
1629450050000|2021-08-20 09:00:50|4939.23|4939.23|4940.24|4940.24|4940.77|4940.77|4939.23|4939.23|0
1629450060000|2021-08-20 09:01:00|4939.95|4939.95|4940.6|4940.6|4940.82|4940.82|4939.95|4939.95|0
1629450070000|2021-08-20 09:01:10|4940.89|4940.89|4941.15|4941.15|4941.15|4941.15|4940.89|4940.89|0
1629450080000|2021-08-20 09:01:20|4940.72|4940.72|4940.72|4940.72|4940.72|4940.72|4940.72|4940.72|0
1629450090000|2021-08-20 09:01:30|4940.94|4940.94|4940.96|4940.96|4941.2|4941.2|4940.94|4940.94|0
1629450100000|2021-08-20 09:01:40|4940.72|4940.72|4940.51|4940.51|4940.72|4940.72|4940.51|4940.51|0
1629450110000|2021-08-20 09:01:50|4940.72|4940.72|4941.87|4941.87|4941.87|4941.87|4940.72|4940.72|0
1629450120000|2021-08-20 09:02:00|4941.65|4941.65|4941.39|4941.39|4941.65|4941.65|4941.39|4941.39|0
1629450130000|2021-08-20 09:02:10|4941.35|4941.35|4940.85|4940.85|4941.35|4941.35|4940.85|4940.85|0
1629450140000|2021-08-20 09:02:20|4940.83|4940.83|4939.57|4939.57|4940.83|4940.83|4939.36|4939.36|0
1629450150000|2021-08-20 09:02:30|4940.05|4940.05|4941.56|4941.56|4941.56|4941.56|4940.05|4940.05|0
1629450160000|2021-08-20 09:02:40|4941.53|4941.53|4940.57|4940.57|4941.53|4941.53|4940.34|4940.34|0
1629450170000|2021-08-20 09:02:50|4940.86|4940.86|4940.86|4940.86|4940.86|4940.86|4940.86|4940.86|0
1629450180000|2021-08-20 09:03:00|4940.57|4940.57|4939.62|4939.62|4940.57|4940.57|4939.62|4939.62|0
1629450190000|2021-08-20 09:03:10|4940.52|4940.52|4940.74|4940.74|4940.74|4940.74|4940.52|4940.52|0
1629450200000|2021-08-20 09:03:20|4940.5|4940.5|4940.5|4940.5|4940.5|4940.5|4940.5|4940.5|0
1629450220000|2021-08-20 09:03:40|4940.72|4940.72|4940.74|4940.74|4941.41|4941.41|4940.72|4940.72|0
1629450230000|2021-08-20 09:03:50|4941.03|4941.03|4941.32|4941.32|4941.32|4941.32|4941.03|4941.03|0
1629450240000|2021-08-20 09:04:00|4941.96|4941.96|4942.58|4942.58|4942.58|4942.58|4941.96|4941.96|0
1629450250000|2021-08-20 09:04:10|4942.8|4942.8|4943.51|4943.51|4943.51|4943.51|4942.8|4942.8|0
1629450260000|2021-08-20 09:04:20|4943.75|4943.75|4944.04|4944.04|4944.33|4944.33|4943.75|4943.75|0
1629450280000|2021-08-20 09:04:40|4944.71|4944.71|4943.56|4943.56|4944.73|4944.73|4943.56|4943.56|0
1629450290000|2021-08-20 09:04:50|4943.27|4943.27|4942.98|4942.98|4943.27|4943.27|4942.98|4942.98|0
1629450300000|2021-08-20 09:05:00|4942.55|4942.55|4942.85|4942.85|4942.85|4942.85|4942.26|4942.26|0
1629450310000|2021-08-20 09:05:10|4943.07|4943.07|4943.07|4943.07|4943.07|4943.07|4943.07|4943.07|0
1629450320000|2021-08-20 09:05:20|4945.32|4945.32|4944.65|4944.65|4945.32|4945.32|4944.65|4944.65|0
1629450330000|2021-08-20 09:05:30|4944.41|4944.41|4944.19|4944.19|4944.41|4944.41|4943.45|4943.45|0
1629450340000|2021-08-20 09:05:40|4944.48|4944.48|4944.48|4944.48|4944.48|4944.48|4944.48|4944.48|0
1629450350000|2021-08-20 09:05:50|4944.77|4944.77|4945.2|4945.2|4945.2|4945.2|4944.77|4944.77|0
1629450360000|2021-08-20 09:06:00|4945.22|4945.22|4945.22|4945.22|4945.51|4945.51|4945.22|4945.22|0
1629450380000|2021-08-20 09:06:20|4945.17|4945.17|4944.93|4944.93|4945.17|4945.17|4944.93|4944.93|0
1629450390000|2021-08-20 09:06:30|4944.91|4944.91|4944.62|4944.62|4944.91|4944.91|4944.62|4944.62|0
1629450400000|2021-08-20 09:06:40|4944.34|4944.34|4944.62|4944.62|4944.62|4944.62|4944.34|4944.34|0
1629450410000|2021-08-20 09:06:50|4944.65|4944.65|4941.76|4941.76|4944.65|4944.65|4941.76|4941.76|0
1629450420000|2021-08-20 09:07:00|4941.28|4941.28|4940.99|4940.99|4941.28|4941.28|4940.99|4940.99|0
1629450430000|2021-08-20 09:07:10|4941.47|4941.47|4941.9|4941.9|4941.9|4941.9|4941.47|4941.47|0
1629450440000|2021-08-20 09:07:20|4941.42|4941.42|4940.23|4940.23|4941.42|4941.42|4939.99|4939.99|0
1629450450000|2021-08-20 09:07:30|4940.19|4940.19|4940.23|4940.23|4940.23|4940.23|4940.19|4940.19|0
1629450460000|2021-08-20 09:07:40|4940.66|4940.66|4940.66|4940.66|4940.66|4940.66|4940.66|4940.66|0
1629450470000|2021-08-20 09:07:50|4940.7|4940.7|4940.7|4940.7|4940.7|4940.7|4940.7|4940.7|0
1629450490000|2021-08-20 09:08:10|4940.66|4940.66|4942.15|4942.15|4942.15|4942.15|4940.66|4940.66|0
1629450510000|2021-08-20 09:08:30|4942.12|4942.12|4942.12|4942.12|4942.12|4942.12|4942.12|4942.12|0
1629450520000|2021-08-20 09:08:40|4942.36|4942.36|4941.86|4941.86|4942.36|4942.36|4941.45|4941.45|0
1629450530000|2021-08-20 09:08:50|4942.15|4942.15|4942.09|4942.09|4942.15|4942.15|4942.09|4942.09|0
1629450540000|2021-08-20 09:09:00|4941.51|4941.51|4941.27|4941.27|4941.51|4941.51|4941.27|4941.27|0
1629450550000|2021-08-20 09:09:10|4940.98|4940.98|4941.51|4941.51|4941.51|4941.51|4940.98|4940.98|0
1629450560000|2021-08-20 09:09:20|4941.22|4941.22|4941.22|4941.22|4941.22|4941.22|4941.22|4941.22|0
1629450570000|2021-08-20 09:09:30|4941.51|4941.51|4941.01|4941.01|4941.51|4941.51|4941.01|4941.01|0
1629450620000|2021-08-20 09:10:20|4940.93|4940.93|4940.97|4940.97|4940.97|4940.97|4940.93|4940.93|0
1629450630000|2021-08-20 09:10:30|4941.05|4941.05|4941.05|4941.05|4941.05|4941.05|4941.05|4941.05|0
1629450640000|2021-08-20 09:10:40|4941.02|4941.02|4941.02|4941.02|4941.02|4941.02|4941.02|4941.02|0
1629450650000|2021-08-20 09:10:50|4941.01|4941.01|4941.01|4941.01|4941.01|4941.01|4941.01|4941.01|0
1629450660000|2021-08-20 09:11:00|4940.95|4940.95|4940.95|4940.95|4940.95|4940.95|4940.95|4940.95|0
1629450680000|2021-08-20 09:11:20|4940.89|4940.89|4940.95|4940.95|4940.95|4940.95|4940.89|4940.89|0
1629450700000|2021-08-20 09:11:40|4940.91|4940.91|4940.91|4940.91|4940.91|4940.91|4940.91|4940.91|0
1629450720000|2021-08-20 09:12:00|4940.89|4940.89|4940.89|4940.89|4940.89|4940.89|4940.89|4940.89|0
1629450910000|2021-08-20 09:15:10|4939.45|4939.45|4938|4938|4939.45|4939.45|4937.43|4937.43|0
1629450920000|2021-08-20 09:15:20|4936.1|4936.1|4931|4931|4936.1|4936.1|4930.98|4930.98|0
1629450930000|2021-08-20 09:15:30|4931.53|4931.53|4929.25|4929.25|4931.53|4931.53|4929.25|4929.25|0
1629450940000|2021-08-20 09:15:40|4929.24|4929.24|4928.98|4928.98|4929.24|4929.24|4928.77|4928.77|0
1629450950000|2021-08-20 09:15:50|4928.74|4928.74|4928.24|4928.24|4928.98|4928.98|4928.24|4928.24|0
1629450960000|2021-08-20 09:16:00|4928.2|4928.2|4929.84|4929.84|4929.84|4929.84|4928.2|4928.2|0
1629450970000|2021-08-20 09:16:10|4930.05|4930.05|4930.05|4930.05|4930.29|4930.29|4930.05|4930.05|0
1629450980000|2021-08-20 09:16:20|4929.84|4929.84|4929.82|4929.82|4929.84|4929.84|4927.92|4927.92|0
1629450990000|2021-08-20 09:16:30|4929.58|4929.58|4929.6|4929.6|4929.6|4929.6|4929.36|4929.36|0
1629451000000|2021-08-20 09:16:40|4930.1|4930.1|4929.82|4929.82|4930.1|4930.1|4929.82|4929.82|0
1629451010000|2021-08-20 09:16:50|4930.05|4930.05|4931.28|4931.28|4931.28|4931.28|4930.05|4930.05|0
1629451020000|2021-08-20 09:17:00|4930.56|4930.56|4930.56|4930.56|4930.56|4930.56|4930.56|4930.56|0
1629451030000|2021-08-20 09:17:10|4930.33|4930.33|4930.56|4930.56|4930.56|4930.56|4930.27|4930.27|0
1629451040000|2021-08-20 09:17:20|4930.27|4930.27|4930.85|4930.85|4930.85|4930.85|4930.27|4930.27|0
1629451050000|2021-08-20 09:17:30|4931.07|4931.07|4931.31|4931.31|4931.31|4931.31|4931.07|4931.07|0
1629451060000|2021-08-20 09:17:40|4930.83|4930.83|4929.82|4929.82|4930.83|4930.83|4929.82|4929.82|0
1629451070000|2021-08-20 09:17:50|4930.06|4930.06|4930.64|4930.64|4930.88|4930.88|4930.06|4930.06|0
1629451080000|2021-08-20 09:18:00|4931.07|4931.07|4929.7|4929.7|4931.07|4931.07|4929.7|4929.7|0
1629451090000|2021-08-20 09:18:10|4929.71|4929.71|4929.76|4929.76|4930.45|4930.45|4929.71|4929.71|0
1629451100000|2021-08-20 09:18:20|4929.99|4929.99|4929.99|4929.99|4930.21|4930.21|4929.99|4929.99|0
1629451110000|2021-08-20 09:18:30|4930.21|4930.21|4929.99|4929.99|4930.21|4930.21|4929.99|4929.99|0
1629451120000|2021-08-20 09:18:40|4929.76|4929.76|4928.96|4928.96|4929.76|4929.76|4928.96|4928.96|0
1629451130000|2021-08-20 09:18:50|4928.67|4928.67|4928.96|4928.96|4928.96|4928.96|4928.67|4928.67|0
1629451140000|2021-08-20 09:19:00|4928.67|4928.67|4928.67|4928.67|4928.67|4928.67|4928.67|4928.67|0
1629451150000|2021-08-20 09:19:10|4929.24|4929.24|4928.96|4928.96|4929.24|4929.24|4928.96|4928.96|0
1629451160000|2021-08-20 09:19:20|4929.43|4929.43|4929.14|4929.14|4929.43|4929.43|4929.14|4929.14|0
1629451170000|2021-08-20 09:19:30|4929.72|4929.72|4930.58|4930.58|4930.58|4930.58|4929.72|4929.72|0
1629451180000|2021-08-20 09:19:40|4930.82|4930.82|4930.78|4930.78|4930.82|4930.82|4930.78|4930.78|0
1629451190000|2021-08-20 09:19:50|4930.76|4930.76|4930.26|4930.26|4930.76|4930.76|4930.02|4930.02|0
1629451200000|2021-08-20 09:20:00|4930.47|4930.47|4928.77|4928.77|4930.47|4930.47|4928.77|4928.77|0
1629451210000|2021-08-20 09:20:10|4928.48|4928.48|4929.93|4929.93|4929.93|4929.93|4928.48|4928.48|0
1629451220000|2021-08-20 09:20:20|4929.64|4929.64|4931.84|4931.84|4931.84|4931.84|4929.64|4929.64|0
1629451230000|2021-08-20 09:20:30|4932.06|4932.06|4932.29|4932.29|4932.29|4932.29|4932.06|4932.06|0
1629451240000|2021-08-20 09:20:40|4932.5|4932.5|4932.5|4932.5|4932.5|4932.5|4932.5|4932.5|0
1629451250000|2021-08-20 09:20:50|4932.29|4932.29|4932.96|4932.96|4932.96|4932.96|4932.29|4932.29|0
1629451260000|2021-08-20 09:21:00|4933.43|4933.43|4933.77|4933.77|4934.01|4934.01|4933.43|4933.43|0
1629451280000|2021-08-20 09:21:20|4934.06|4934.06|4934.8|4934.8|4935.02|4935.02|4934.06|4934.06|0
1629451290000|2021-08-20 09:21:30|4934.88|4934.88|4934.88|4934.88|4934.88|4934.88|4934.88|4934.88|0
1629451300000|2021-08-20 09:21:40|4934.94|4934.94|4934.94|4934.94|4934.94|4934.94|4934.94|4934.94|0
1629451310000|2021-08-20 09:21:50|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|0
1629451320000|2021-08-20 09:22:00|4936.41|4936.41|4936.12|4936.12|4936.41|4936.41|4936.12|4936.12|0
1629451330000|2021-08-20 09:22:10|4936.7|4936.7|4936.7|4936.7|4936.7|4936.7|4936.7|4936.7|0
1629451350000|2021-08-20 09:22:30|4936.41|4936.41|4936.41|4936.41|4936.41|4936.41|4936.41|4936.41|0
1629451360000|2021-08-20 09:22:40|4936.12|4936.12|4936.12|4936.12|4936.12|4936.12|4936.12|4936.12|0
1629451370000|2021-08-20 09:22:50|4936.11|4936.11|4934.46|4934.46|4936.11|4936.11|4934.46|4934.46|0
1629451380000|2021-08-20 09:23:00|4934.41|4934.41|4934.19|4934.19|4934.43|4934.43|4934.19|4934.19|0
1629451400000|2021-08-20 09:23:20|4934.43|4934.43|4935.43|4935.43|4935.43|4935.43|4934.43|4934.43|0
1629451410000|2021-08-20 09:23:30|4935.22|4935.22|4935|4935|4935.22|4935.22|4935|4935|0
1629451420000|2021-08-20 09:23:40|4935.65|4935.65|4935.65|4935.65|4935.65|4935.65|4935.65|4935.65|0
1629451430000|2021-08-20 09:23:50|4936.82|4936.82|4936.37|4936.37|4936.82|4936.82|4936.37|4936.37|0
1629451440000|2021-08-20 09:24:00|4936.65|4936.65|4936.65|4936.65|4936.65|4936.65|4936.65|4936.65|0
1629451450000|2021-08-20 09:24:10|4936.08|4936.08|4936.15|4936.15|4936.37|4936.37|4936.08|4936.08|0
1629451460000|2021-08-20 09:24:20|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|4936.37|0
1629451470000|2021-08-20 09:24:30|4936.29|4936.29|4936.31|4936.31|4936.37|4936.37|4936.29|4936.29|0
1629451480000|2021-08-20 09:24:40|4936.35|4936.35|4936.35|4936.35|4936.35|4936.35|4936.06|4936.06|0
1629451490000|2021-08-20 09:24:50|4937.02|4937.02|4937.78|4937.78|4937.78|4937.78|4937.02|4937.02|0
1629451500000|2021-08-20 09:25:00|4937.56|4937.56|4936.77|4936.77|4937.56|4937.56|4936.77|4936.77|0
1629451510000|2021-08-20 09:25:10|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|0
1629451520000|2021-08-20 09:25:20|4936.77|4936.77|4936.79|4936.79|4936.79|4936.79|4936.77|4936.77|0
1629451540000|2021-08-20 09:25:40|4937.24|4937.24|4937.24|4937.24|4937.24|4937.24|4937.24|4937.24|0
1629451550000|2021-08-20 09:25:50|4937.46|4937.46|4938.91|4938.91|4938.91|4938.91|4937.46|4937.46|0
1629451560000|2021-08-20 09:26:00|4939.15|4939.15|4939.26|4939.26|4939.83|4939.83|4939.15|4939.15|0
1629451570000|2021-08-20 09:26:10|4938.68|4938.68|4938.01|4938.01|4938.68|4938.68|4938.01|4938.01|0
1629451590000|2021-08-20 09:26:30|4937.48|4937.48|4937.19|4937.19|4937.48|4937.48|4937.19|4937.19|0
1629451610000|2021-08-20 09:26:50|4937.48|4937.48|4939.37|4939.37|4939.37|4939.37|4937.48|4937.48|0
1629451620000|2021-08-20 09:27:00|4939.15|4939.15|4939.05|4939.05|4939.15|4939.15|4938.76|4938.76|0
1629451640000|2021-08-20 09:27:20|4939.28|4939.28|4939.28|4939.28|4939.28|4939.28|4939.28|4939.28|0
1629451650000|2021-08-20 09:27:30|4939.57|4939.57|4939.57|4939.57|4939.57|4939.57|4939.57|4939.57|0
1629451660000|2021-08-20 09:27:40|4940.43|4940.43|4940.46|4940.46|4940.91|4940.91|4940.43|4940.43|0
1629451670000|2021-08-20 09:27:50|4940.93|4940.93|4940.65|4940.65|4940.93|4940.93|4940.65|4940.65|0
1629451680000|2021-08-20 09:28:00|4939.5|4939.5|4939.95|4939.95|4940.19|4940.19|4939.5|4939.5|0
1629451690000|2021-08-20 09:28:10|4940.24|4940.24|4940.24|4940.24|4940.24|4940.24|4940.24|4940.24|0
1629451700000|2021-08-20 09:28:20|4939.81|4939.81|4938.54|4938.54|4939.81|4939.81|4938.54|4938.54|0
1629451710000|2021-08-20 09:28:30|4938.3|4938.3|4938.01|4938.01|4938.3|4938.3|4938.01|4938.01|0
1629451720000|2021-08-20 09:28:40|4938.3|4938.3|4938.27|4938.27|4938.3|4938.3|4938.27|4938.27|0
1629451740000|2021-08-20 09:29:00|4938.48|4938.48|4938.48|4938.48|4938.48|4938.48|4938.48|4938.48|0
1629451750000|2021-08-20 09:29:10|4938.27|4938.27|4938.27|4938.27|4938.27|4938.27|4938.27|4938.27|0
1629451760000|2021-08-20 09:29:20|4938.28|4938.28|4940.69|4940.69|4940.93|4940.93|4938.28|4938.28|0
1629451770000|2021-08-20 09:29:30|4940.7|4940.7|4940.91|4940.91|4940.91|4940.91|4940.7|4940.7|0
1629451780000|2021-08-20 09:29:40|4940.93|4940.93|4940.93|4940.93|4940.93|4940.93|4940.93|4940.93|0
1629451790000|2021-08-20 09:29:50|4941.46|4941.46|4942.8|4942.8|4942.8|4942.8|4941.46|4941.46|0
1629451800000|2021-08-20 09:30:00|4942.57|4942.57|4941.54|4941.54|4942.92|4942.92|4941.54|4941.54|0
1629451810000|2021-08-20 09:30:10|4941.3|4941.3|4941.71|4941.71|4941.71|4941.71|4940.29|4940.29|0
1629451830000|2021-08-20 09:30:30|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|0
1629451840000|2021-08-20 09:30:40|4942.47|4942.47|4942.47|4942.47|4942.47|4942.47|4942.47|4942.47|0
1629451860000|2021-08-20 09:31:00|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|0
1629451870000|2021-08-20 09:31:10|4942.4|4942.4|4940.41|4940.41|4942.4|4942.4|4940.39|4940.39|0
1629451890000|2021-08-20 09:31:30|4940.17|4940.17|4939.1|4939.1|4940.17|4940.17|4939.1|4939.1|0
1629451900000|2021-08-20 09:31:40|4938.67|4938.67|4937.33|4937.33|4938.67|4938.67|4937.09|4937.09|0
1629451910000|2021-08-20 09:31:50|4936.86|4936.86|4936.9|4936.9|4937.09|4937.09|4936.19|4936.19|0
1629451920000|2021-08-20 09:32:00|4936.93|4936.93|4937.15|4937.15|4937.15|4937.15|4936.64|4936.64|0
1629451940000|2021-08-20 09:32:20|4937.44|4937.44|4938.45|4938.45|4938.45|4938.45|4937.44|4937.44|0
1629451950000|2021-08-20 09:32:30|4938.66|4938.66|4937.91|4937.91|4938.66|4938.66|4937.91|4937.91|0
1629451960000|2021-08-20 09:32:40|4937.92|4937.92|4938.35|4938.35|4938.35|4938.35|4937.92|4937.92|0
1629451980000|2021-08-20 09:33:00|4937.77|4937.77|4937.77|4937.77|4937.77|4937.77|4937.77|4937.77|0
1629451990000|2021-08-20 09:33:10|4937.98|4937.98|4937.98|4937.98|4937.98|4937.98|4937.98|4937.98|0
1629452000000|2021-08-20 09:33:20|4938|4938|4938|4938|4938|4938|4938|4938|0
1629452010000|2021-08-20 09:33:30|4937.98|4937.98|4937.98|4937.98|4937.98|4937.98|4937.98|4937.98|0
1629452020000|2021-08-20 09:33:40|4938.41|4938.41|4938.45|4938.45|4938.45|4938.45|4938.41|4938.41|0
1629452030000|2021-08-20 09:33:50|4939.03|4939.03|4940.99|4940.99|4940.99|4940.99|4939.03|4939.03|0
1629452040000|2021-08-20 09:34:00|4941.61|4941.61|4941.61|4941.61|4941.61|4941.61|4941.61|4941.61|0
1629452050000|2021-08-20 09:34:10|4942.43|4942.43|4942.64|4942.64|4942.64|4942.64|4942.43|4942.43|0
1629452060000|2021-08-20 09:34:20|4942.41|4942.41|4942.46|4942.46|4942.69|4942.69|4942.41|4942.41|0
1629452070000|2021-08-20 09:34:30|4942.45|4942.45|4941.89|4941.89|4942.47|4942.47|4941.89|4941.89|0
1629452080000|2021-08-20 09:34:40|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|4942.18|0
1629452090000|2021-08-20 09:34:50|4942.39|4942.39|4942.89|4942.89|4942.89|4942.89|4942.39|4942.39|0
1629452100000|2021-08-20 09:35:00|4942.91|4942.91|4942.93|4942.93|4942.93|4942.93|4942.91|4942.91|0
1629452110000|2021-08-20 09:35:10|4943.14|4943.14|4943.38|4943.38|4943.38|4943.38|4943.14|4943.14|0
1629452120000|2021-08-20 09:35:20|4944.25|4944.25|4944.25|4944.25|4944.25|4944.25|4944.25|4944.25|0
1629452130000|2021-08-20 09:35:30|4944.27|4944.27|4945.14|4945.14|4945.14|4945.14|4944.27|4944.27|0
1629452140000|2021-08-20 09:35:40|4945.2|4945.2|4946.35|4946.35|4946.35|4946.35|4944.93|4944.93|0
1629452150000|2021-08-20 09:35:50|4946.37|4946.37|4947.04|4947.04|4947.04|4947.04|4946.37|4946.37|0
1629452170000|2021-08-20 09:36:10|4946.6|4946.6|4946.6|4946.6|4946.6|4946.6|4946.6|4946.6|0
1629452180000|2021-08-20 09:36:20|4947.54|4947.54|4947.83|4947.83|4947.83|4947.83|4947.54|4947.54|0
1629452190000|2021-08-20 09:36:30|4947.61|4947.61|4947.46|4947.46|4947.61|4947.61|4947.18|4947.18|0
1629452200000|2021-08-20 09:36:40|4947.34|4947.34|4948.02|4948.02|4948.02|4948.02|4947.34|4947.34|0
1629452210000|2021-08-20 09:36:50|4947.81|4947.81|4947.81|4947.81|4947.81|4947.81|4947.81|4947.81|0
1629452220000|2021-08-20 09:37:00|4948.31|4948.31|4948.31|4948.31|4948.31|4948.31|4948.31|4948.31|0
1629452240000|2021-08-20 09:37:20|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|0
1629452250000|2021-08-20 09:37:30|4947.59|4947.59|4947.81|4947.81|4947.81|4947.81|4947.59|4947.59|0
1629452260000|2021-08-20 09:37:40|4947.79|4947.79|4947.29|4947.29|4947.79|4947.79|4947.29|4947.29|0
1629452270000|2021-08-20 09:37:50|4947.27|4947.27|4946.98|4946.98|4947.27|4947.27|4946.98|4946.98|0
1629452290000|2021-08-20 09:38:10|4946.97|4946.97|4947.25|4947.25|4947.25|4947.25|4946.97|4946.97|0
1629452300000|2021-08-20 09:38:20|4947.27|4947.27|4948.02|4948.02|4948.02|4948.02|4946.98|4946.98|0
1629452310000|2021-08-20 09:38:30|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|0
1629452320000|2021-08-20 09:38:40|4948.77|4948.77|4948.77|4948.77|4948.77|4948.77|4948.77|4948.77|0
1629452330000|2021-08-20 09:38:50|4948.8|4948.8|4948.8|4948.8|4948.8|4948.8|4948.8|4948.8|0
1629452340000|2021-08-20 09:39:00|4949.02|4949.02|4949.02|4949.02|4949.02|4949.02|4949.02|4949.02|0
1629452350000|2021-08-20 09:39:10|4948.8|4948.8|4948.99|4948.99|4949.52|4949.52|4948.8|4948.8|0
1629452360000|2021-08-20 09:39:20|4949.28|4949.28|4950.61|4950.61|4950.61|4950.61|4949.28|4949.28|0
1629452380000|2021-08-20 09:39:40|4950.64|4950.64|4952.7|4952.7|4952.93|4952.93|4950.64|4950.64|0
1629452390000|2021-08-20 09:39:50|4952.91|4952.91|4953.22|4953.22|4953.68|4953.68|4952.91|4952.91|0
1629452400000|2021-08-20 09:40:00|4953.01|4953.01|4953.68|4953.68|4953.68|4953.68|4953.01|4953.01|0
1629452410000|2021-08-20 09:40:10|4953.97|4953.97|4954.75|4954.75|4954.75|4954.75|4953.97|4953.97|0
1629452420000|2021-08-20 09:40:20|4954.99|4954.99|4955.28|4955.28|4955.28|4955.28|4954.99|4954.99|0
1629452430000|2021-08-20 09:40:30|4954.99|4954.99|4954.99|4954.99|4954.99|4954.99|4954.99|4954.99|0
1629452440000|2021-08-20 09:40:40|4955.46|4955.46|4955.73|4955.73|4956.4|4956.4|4955.46|4955.46|0
1629452450000|2021-08-20 09:40:50|4956.16|4956.16|4955.73|4955.73|4956.16|4956.16|4955.73|4955.73|0
1629452460000|2021-08-20 09:41:00|4955.44|4955.44|4955.44|4955.44|4955.9|4955.9|4955.44|4955.44|0
1629452470000|2021-08-20 09:41:10|4955.42|4955.42|4955.07|4955.07|4955.42|4955.42|4955.06|4955.06|0
1629452480000|2021-08-20 09:41:20|4954.6|4954.6|4953.59|4953.59|4954.6|4954.6|4953.59|4953.59|0
1629452490000|2021-08-20 09:41:30|4954.07|4954.07|4953.42|4953.42|4954.07|4954.07|4953.42|4953.42|0
1629452500000|2021-08-20 09:41:40|4953.66|4953.66|4953.66|4953.66|4953.66|4953.66|4953.66|4953.66|0
1629452510000|2021-08-20 09:41:50|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|0
1629452520000|2021-08-20 09:42:00|4954.09|4954.09|4954.09|4954.09|4954.09|4954.09|4954.09|4954.09|0
1629452530000|2021-08-20 09:42:10|4954.33|4954.33|4954.35|4954.35|4954.57|4954.57|4954.33|4954.33|0
1629452540000|2021-08-20 09:42:20|4954.64|4954.64|4954.64|4954.64|4954.64|4954.64|4954.64|4954.64|0
1629452550000|2021-08-20 09:42:30|4954.41|4954.41|4954.41|4954.41|4954.41|4954.41|4954.41|4954.41|0
1629452570000|2021-08-20 09:42:50|4953.64|4953.64|4953.39|4953.39|4953.89|4953.89|4953.39|4953.39|0
1629452580000|2021-08-20 09:43:00|4953.15|4953.15|4953.16|4953.16|4953.16|4953.16|4953.15|4953.15|0
1629452590000|2021-08-20 09:43:10|4953.4|4953.4|4953.38|4953.38|4953.4|4953.4|4953.38|4953.38|0
1629452600000|2021-08-20 09:43:20|4953.32|4953.32|4953.32|4953.32|4953.32|4953.32|4953.32|4953.32|0
1629452610000|2021-08-20 09:43:30|4953.76|4953.76|4953.81|4953.81|4953.81|4953.81|4953.52|4953.52|0
1629452620000|2021-08-20 09:43:40|4954.24|4954.24|4954.24|4954.24|4954.24|4954.24|4954.24|4954.24|0
1629452630000|2021-08-20 09:43:50|4954.53|4954.53|4955.19|4955.19|4955.43|4955.43|4954.24|4954.24|0
1629452640000|2021-08-20 09:44:00|4954.74|4954.74|4954.45|4954.45|4954.74|4954.74|4954.45|4954.45|0
1629452650000|2021-08-20 09:44:10|4954.66|4954.66|4955.72|4955.72|4955.72|4955.72|4954.66|4954.66|0
1629452680000|2021-08-20 09:44:40|4955.24|4955.24|4955.24|4955.24|4955.24|4955.24|4955.24|4955.24|0
1629452690000|2021-08-20 09:44:50|4954.95|4954.95|4954.95|4954.95|4954.95|4954.95|4954.95|4954.95|0
1629452700000|2021-08-20 09:45:00|4954.52|4954.52|4954.52|4954.52|4954.52|4954.52|4954.52|4954.52|0
1629452710000|2021-08-20 09:45:10|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|0
1629452730000|2021-08-20 09:45:30|4954.81|4954.81|4954.52|4954.52|4954.81|4954.81|4954.52|4954.52|0
1629452740000|2021-08-20 09:45:40|4953.52|4953.52|4953.28|4953.28|4953.52|4953.52|4953.28|4953.28|0
1629452750000|2021-08-20 09:45:50|4953.31|4953.31|4953.31|4953.31|4953.31|4953.31|4953.31|4953.31|0
1629452760000|2021-08-20 09:46:00|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|0
1629452770000|2021-08-20 09:46:10|4953.36|4953.36|4952.91|4952.91|4953.36|4953.36|4952.91|4952.91|0
1629452780000|2021-08-20 09:46:20|4952.62|4952.62|4952.38|4952.38|4952.62|4952.62|4952.09|4952.09|0
1629452790000|2021-08-20 09:46:30|4952.59|4952.59|4952.88|4952.88|4952.88|4952.88|4952.59|4952.59|0
1629452800000|2021-08-20 09:46:40|4953.36|4953.36|4953.36|4953.36|4953.36|4953.36|4953.36|4953.36|0
1629452820000|2021-08-20 09:47:00|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|0
1629452830000|2021-08-20 09:47:10|4952.59|4952.59|4952.59|4952.59|4952.59|4952.59|4952.59|4952.59|0
1629452840000|2021-08-20 09:47:20|4951.92|4951.92|4951.16|4951.16|4951.92|4951.92|4951.16|4951.16|0
1629452860000|2021-08-20 09:47:40|4951.87|4951.87|4952.81|4952.81|4952.81|4952.81|4951.87|4951.87|0
1629452870000|2021-08-20 09:47:50|4952.85|4952.85|4952.61|4952.61|4952.85|4952.85|4952.61|4952.61|0
1629452880000|2021-08-20 09:48:00|4952.4|4952.4|4952.64|4952.64|4952.64|4952.64|4952.4|4952.4|0
1629452890000|2021-08-20 09:48:10|4952.16|4952.16|4952.31|4952.31|4952.31|4952.31|4951.73|4951.73|0
1629452900000|2021-08-20 09:48:20|4951.78|4951.78|4951.28|4951.28|4951.78|4951.78|4951.28|4951.28|0
1629452910000|2021-08-20 09:48:30|4951.04|4951.04|4950.23|4950.23|4951.04|4951.04|4950.23|4950.23|0
1629452920000|2021-08-20 09:48:40|4950.52|4950.52|4950.52|4950.52|4950.52|4950.52|4950.52|4950.52|0
1629452930000|2021-08-20 09:48:50|4950.31|4950.31|4950.31|4950.31|4950.31|4950.31|4950.31|4950.31|0
1629452940000|2021-08-20 09:49:00|4950.07|4950.07|4950.07|4950.07|4950.07|4950.07|4950.07|4950.07|0
1629452950000|2021-08-20 09:49:10|4949.49|4949.49|4950.07|4950.07|4950.07|4950.07|4949.49|4949.49|0
1629452960000|2021-08-20 09:49:20|4950.65|4950.65|4950.07|4950.07|4950.65|4950.65|4950.07|4950.07|0
1629452990000|2021-08-20 09:49:50|4950.54|4950.54|4952.61|4952.61|4952.61|4952.61|4950.54|4950.54|0
1629453000000|2021-08-20 09:50:00|4952.03|4952.03|4950.81|4950.81|4952.29|4952.29|4950.52|4950.52|0
1629453010000|2021-08-20 09:50:10|4951.1|4951.1|4951.68|4951.68|4951.68|4951.68|4951.1|4951.1|0
1629453020000|2021-08-20 09:50:20|4951.71|4951.71|4952.54|4952.54|4952.54|4952.54|4951.71|4951.71|0
1629453030000|2021-08-20 09:50:30|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|0
1629453040000|2021-08-20 09:50:40|4953.11|4953.11|4952.92|4952.92|4953.11|4953.11|4952.82|4952.82|0
1629453050000|2021-08-20 09:50:50|4952.49|4952.49|4952.78|4952.78|4952.78|4952.78|4952.49|4952.49|0
1629453060000|2021-08-20 09:51:00|4952.2|4952.2|4950.65|4950.65|4952.2|4952.2|4950.65|4950.65|0
1629453070000|2021-08-20 09:51:10|4950.07|4950.07|4948.68|4948.68|4950.07|4950.07|4948.68|4948.68|0
1629453080000|2021-08-20 09:51:20|4948.67|4948.67|4949.24|4949.24|4949.24|4949.24|4948.67|4948.67|0
1629453090000|2021-08-20 09:51:30|4949|4949|4947.7|4947.7|4949|4949|4947.7|4947.7|0
1629453100000|2021-08-20 09:51:40|4947.99|4947.99|4946.94|4946.94|4947.99|4947.99|4946.94|4946.94|0
1629453110000|2021-08-20 09:51:50|4946.51|4946.51|4945.12|4945.12|4946.51|4946.51|4944.83|4944.83|0
1629453120000|2021-08-20 09:52:00|4944.91|4944.91|4945.33|4945.33|4945.38|4945.38|4944.62|4944.62|0
1629453130000|2021-08-20 09:52:10|4945.62|4945.62|4944.8|4944.8|4945.62|4945.62|4944.8|4944.8|0
1629453140000|2021-08-20 09:52:20|4944.57|4944.57|4945.44|4945.44|4945.44|4945.44|4944.57|4944.57|0
1629453150000|2021-08-20 09:52:30|4944.86|4944.86|4944.84|4944.84|4944.86|4944.86|4944.84|4944.84|0
1629453160000|2021-08-20 09:52:40|4944.88|4944.88|4945.17|4945.17|4945.62|4945.62|4944.66|4944.66|0
1629453170000|2021-08-20 09:52:50|4944.88|4944.88|4946.15|4946.15|4946.15|4946.15|4944.88|4944.88|0
1629453180000|2021-08-20 09:53:00|4945.57|4945.57|4945.79|4945.79|4945.79|4945.79|4945.57|4945.57|0
1629453190000|2021-08-20 09:53:10|4946.37|4946.37|4944.54|4944.54|4946.37|4946.37|4944.54|4944.54|0
1629453200000|2021-08-20 09:53:20|4944.75|4944.75|4945.58|4945.58|4945.58|4945.58|4944.68|4944.68|0
1629453210000|2021-08-20 09:53:30|4943.64|4943.64|4943.01|4943.01|4943.64|4943.64|4943.01|4943.01|0
1629453220000|2021-08-20 09:53:40|4942.53|4942.53|4941.89|4941.89|4942.53|4942.53|4941.6|4941.6|0
1629453230000|2021-08-20 09:53:50|4942.39|4942.39|4942.97|4942.97|4942.97|4942.97|4942.39|4942.39|0
1629453250000|2021-08-20 09:54:10|4943.55|4943.55|4943.18|4943.18|4943.55|4943.55|4942.97|4942.97|0
1629453260000|2021-08-20 09:54:20|4943.9|4943.9|4944.24|4944.24|4944.24|4944.24|4943.67|4943.67|0
1629453270000|2021-08-20 09:54:30|4944.17|4944.17|4942.8|4942.8|4944.17|4944.17|4942.37|4942.37|0
1629453280000|2021-08-20 09:54:40|4942.51|4942.51|4942.19|4942.19|4942.55|4942.55|4941.9|4941.9|0
1629453290000|2021-08-20 09:54:50|4942.43|4942.43|4943.3|4943.3|4943.3|4943.3|4942.43|4942.43|0
1629453300000|2021-08-20 09:55:00|4943.01|4943.01|4943.01|4943.01|4943.01|4943.01|4943.01|4943.01|0
1629453310000|2021-08-20 09:55:10|4943.44|4943.44|4943.15|4943.15|4943.73|4943.73|4943.15|4943.15|0
1629453320000|2021-08-20 09:55:20|4943.73|4943.73|4944.51|4944.51|4944.51|4944.51|4943.71|4943.71|0
1629453330000|2021-08-20 09:55:30|4944.22|4944.22|4944.48|4944.48|4944.69|4944.69|4944.22|4944.22|0
1629453340000|2021-08-20 09:55:40|4943.9|4943.9|4944|4944|4944|4944|4943.42|4943.42|0
1629453350000|2021-08-20 09:55:50|4943.42|4943.42|4943.47|4943.47|4943.47|4943.47|4942.9|4942.9|0
1629453360000|2021-08-20 09:56:00|4942.9|4942.9|4941.12|4941.12|4942.9|4942.9|4941.12|4941.12|0
1629453370000|2021-08-20 09:56:10|4941.99|4941.99|4940.98|4940.98|4941.99|4941.99|4940.98|4940.98|0
1629453380000|2021-08-20 09:56:20|4941.69|4941.69|4942.27|4942.27|4942.27|4942.27|4941.69|4941.69|0
1629453400000|2021-08-20 09:56:40|4942.56|4942.56|4941.98|4941.98|4942.56|4942.56|4941.98|4941.98|0
1629453410000|2021-08-20 09:56:50|4942.56|4942.56|4944.51|4944.51|4944.51|4944.51|4942.56|4942.56|0
1629453420000|2021-08-20 09:57:00|4945.22|4945.22|4944.88|4944.88|4945.22|4945.22|4944.35|4944.35|0
1629453430000|2021-08-20 09:57:10|4945.17|4945.17|4948.26|4948.26|4948.26|4948.26|4944.88|4944.88|0
1629453440000|2021-08-20 09:57:20|4947.78|4947.78|4949.38|4949.38|4949.38|4949.38|4947.78|4947.78|0
1629453450000|2021-08-20 09:57:30|4949.14|4949.14|4949.14|4949.14|4949.14|4949.14|4949.14|4949.14|0
1629453460000|2021-08-20 09:57:40|4949.57|4949.57|4950.44|4950.44|4950.44|4950.44|4949.57|4949.57|0
1629453470000|2021-08-20 09:57:50|4950.15|4950.15|4950.44|4950.44|4950.44|4950.44|4950.15|4950.15|0
1629453480000|2021-08-20 09:58:00|4951.08|4951.08|4950.77|4950.77|4951.08|4951.08|4950.34|4950.34|0
1629453490000|2021-08-20 09:58:10|4950.98|4950.98|4951.87|4951.87|4952.09|4952.09|4950.98|4950.98|0
1629453500000|2021-08-20 09:58:20|4952.52|4952.52|4952.52|4952.52|4952.52|4952.52|4951.94|4951.94|0
1629453510000|2021-08-20 09:58:30|4953.23|4953.23|4953.52|4953.52|4953.52|4953.52|4953.23|4953.23|0
1629453520000|2021-08-20 09:58:40|4953.23|4953.23|4952|4952|4953.52|4953.52|4952|4952|0
1629453530000|2021-08-20 09:58:50|4952.24|4952.24|4953.1|4953.1|4953.1|4953.1|4952.24|4952.24|0
1629453540000|2021-08-20 09:59:00|4953.53|4953.53|4953.54|4953.54|4953.83|4953.83|4953.53|4953.53|0
1629453550000|2021-08-20 09:59:10|4953.83|4953.83|4953.82|4953.82|4953.83|4953.83|4953.82|4953.82|0
1629453560000|2021-08-20 09:59:20|4953.53|4953.53|4954.11|4954.11|4954.11|4954.11|4953.53|4953.53|0
1629453570000|2021-08-20 09:59:30|4954.25|4954.25|4953.53|4953.53|4954.51|4954.51|4953.53|4953.53|0
1629453580000|2021-08-20 09:59:40|4953.24|4953.24|4953.17|4953.17|4953.53|4953.53|4952.6|4952.6|0
1629453590000|2021-08-20 09:59:50|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|0
1629453600000|2021-08-20 10:00:00|4953.17|4953.17|4952.57|4952.57|4953.17|4953.17|4952.57|4952.57|0
1629453610000|2021-08-20 10:00:10|4952.86|4952.86|4954.15|4954.15|4954.15|4954.15|4952.86|4952.86|0
1629453620000|2021-08-20 10:00:20|4954.44|4954.44|4954.47|4954.47|4954.47|4954.47|4954.44|4954.44|0
1629453630000|2021-08-20 10:00:30|4954.18|4954.18|4953.68|4953.68|4954.19|4954.19|4953.68|4953.68|0
1629453640000|2021-08-20 10:00:40|4953.11|4953.11|4953.87|4953.87|4953.87|4953.87|4953.11|4953.11|0
1629453660000|2021-08-20 10:01:00|4954.18|4954.18|4953.61|4953.61|4954.18|4954.18|4953.61|4953.61|0
1629453670000|2021-08-20 10:01:10|4954.47|4954.47|4954.47|4954.47|4954.47|4954.47|4954.47|4954.47|0
1629453680000|2021-08-20 10:01:20|4954.23|4954.23|4954.02|4954.02|4954.23|4954.23|4953.8|4953.8|0
1629453690000|2021-08-20 10:01:30|4954.23|4954.23|4953.23|4953.23|4954.74|4954.74|4953.23|4953.23|0
1629453700000|2021-08-20 10:01:40|4953.22|4953.22|4953.22|4953.22|4953.22|4953.22|4953.22|4953.22|0
1629453710000|2021-08-20 10:01:50|4953|4953|4951.15|4951.15|4953|4953|4950.94|4950.94|0
1629453720000|2021-08-20 10:02:00|4951.37|4951.37|4951.37|4951.37|4951.37|4951.37|4951.37|4951.37|0
1629453730000|2021-08-20 10:02:10|4951.84|4951.84|4951.84|4951.84|4951.84|4951.84|4951.84|4951.84|0
1629453740000|2021-08-20 10:02:20|4952.85|4952.85|4952.59|4952.59|4952.85|4952.85|4952.11|4952.11|0
1629453750000|2021-08-20 10:02:30|4952.8|4952.8|4952.59|4952.59|4952.8|4952.8|4952.35|4952.35|0
1629453760000|2021-08-20 10:02:40|4953.16|4953.16|4953.34|4953.34|4953.38|4953.38|4953.16|4953.16|0
1629453770000|2021-08-20 10:02:50|4953.13|4953.13|4953.34|4953.34|4953.34|4953.34|4953.13|4953.13|0
1629453780000|2021-08-20 10:03:00|4953.1|4953.1|4951.16|4951.16|4953.1|4953.1|4950.87|4950.87|0
1629453790000|2021-08-20 10:03:10|4951.38|4951.38|4952.07|4952.07|4952.31|4952.31|4951.38|4951.38|0
1629453800000|2021-08-20 10:03:20|4952.09|4952.09|4952.31|4952.31|4952.76|4952.76|4952.09|4952.09|0
1629453810000|2021-08-20 10:03:30|4952.55|4952.55|4953.41|4953.41|4953.41|4953.41|4952.55|4952.55|0
1629453820000|2021-08-20 10:03:40|4953.19|4953.19|4954.54|4954.54|4954.78|4954.78|4953.19|4953.19|0
1629453830000|2021-08-20 10:03:50|4954.32|4954.32|4953.39|4953.39|4954.32|4954.32|4953.39|4953.39|0
1629453840000|2021-08-20 10:04:00|4953.82|4953.82|4953.82|4953.82|4953.82|4953.82|4953.82|4953.82|0
1629453850000|2021-08-20 10:04:10|4953.53|4953.53|4953.53|4953.53|4953.53|4953.53|4953.53|4953.53|0
1629453860000|2021-08-20 10:04:20|4953.1|4953.1|4952.89|4952.89|4953.1|4953.1|4952.89|4952.89|0
1629453870000|2021-08-20 10:04:30|4953.18|4953.18|4953.18|4953.18|4953.18|4953.18|4953.18|4953.18|0
1629453880000|2021-08-20 10:04:40|4953.47|4953.47|4953.1|4953.1|4953.7|4953.7|4953.1|4953.1|0
1629453890000|2021-08-20 10:04:50|4953.34|4953.34|4953.39|4953.39|4953.39|4953.39|4953.1|4953.1|0
1629453900000|2021-08-20 10:05:00|4953.68|4953.68|4953.63|4953.63|4954.16|4954.16|4953.63|4953.63|0
1629453910000|2021-08-20 10:05:10|4953.92|4953.92|4953.92|4953.92|4953.92|4953.92|4953.92|4953.92|0
1629453920000|2021-08-20 10:05:20|4954.64|4954.64|4956.31|4956.31|4956.31|4956.31|4954.64|4954.64|0
1629453930000|2021-08-20 10:05:30|4956.74|4956.74|4957.46|4957.46|4957.46|4957.46|4956.74|4956.74|0
1629453940000|2021-08-20 10:05:40|4958.04|4958.04|4957.85|4957.85|4958.04|4958.04|4957.06|4957.06|0
1629453950000|2021-08-20 10:05:50|4957.27|4957.27|4957.72|4957.72|4957.72|4957.72|4957.03|4957.03|0
1629453960000|2021-08-20 10:06:00|4958.15|4958.15|4957.51|4957.51|4958.15|4958.15|4957.51|4957.51|0
1629453970000|2021-08-20 10:06:10|4957.03|4957.03|4956.98|4956.98|4957.43|4957.43|4956.74|4956.74|0
1629453980000|2021-08-20 10:06:20|4957.19|4957.19|4957.48|4957.48|4957.48|4957.48|4957.19|4957.19|0
1629453990000|2021-08-20 10:06:30|4957.27|4957.27|4957.03|4957.03|4957.27|4957.27|4957.03|4957.03|0
1629454000000|2021-08-20 10:06:40|4955.87|4955.87|4954.29|4954.29|4955.87|4955.87|4954.29|4954.29|0
1629454010000|2021-08-20 10:06:50|4954|4954|4954.21|4954.21|4954.25|4954.25|4953.96|4953.96|0
1629454020000|2021-08-20 10:07:00|4953.06|4953.06|4950.74|4950.74|4953.06|4953.06|4950.5|4950.5|0
1629454030000|2021-08-20 10:07:10|4950.98|4950.98|4951.2|4951.2|4951.41|4951.41|4950.98|4950.98|0
1629454040000|2021-08-20 10:07:20|4950.96|4950.96|4950.96|4950.96|4950.96|4950.96|4950.96|4950.96|0
1629454050000|2021-08-20 10:07:30|4951.25|4951.25|4951.41|4951.41|4951.41|4951.41|4950.91|4950.91|0
1629454060000|2021-08-20 10:07:40|4951.17|4951.17|4951.17|4951.17|4951.41|4951.41|4951.17|4951.17|0
1629454070000|2021-08-20 10:07:50|4950.45|4950.45|4950|4950|4950.45|4950.45|4950|4950|0
1629454080000|2021-08-20 10:08:00|4950.43|4950.43|4951.36|4951.36|4951.36|4951.36|4950.43|4950.43|0
1629454090000|2021-08-20 10:08:10|4950.91|4950.91|4950.48|4950.48|4950.91|4950.91|4950.48|4950.48|0
1629454100000|2021-08-20 10:08:20|4951.34|4951.34|4950.91|4950.91|4951.34|4951.34|4950.91|4950.91|0
1629454120000|2021-08-20 10:08:40|4951.2|4951.2|4951.2|4951.2|4951.2|4951.2|4951.2|4951.2|0
1629454130000|2021-08-20 10:08:50|4950.53|4950.53|4950.53|4950.53|4950.53|4950.53|4950.53|4950.53|0
1629454140000|2021-08-20 10:09:00|4951.29|4951.29|4949.95|4949.95|4951.29|4951.29|4949.71|4949.71|0
1629454150000|2021-08-20 10:09:10|4950.38|4950.38|4950.6|4950.6|4950.6|4950.6|4950.36|4950.36|0
1629454160000|2021-08-20 10:09:20|4950.89|4950.89|4952.19|4952.19|4952.19|4952.19|4950.89|4950.89|0
1629454180000|2021-08-20 10:09:40|4952.22|4952.22|4952.51|4952.51|4952.51|4952.51|4952.22|4952.22|0
1629454200000|2021-08-20 10:10:00|4952.98|4952.98|4951.05|4951.05|4952.98|4952.98|4950.57|4950.57|0
1629454210000|2021-08-20 10:10:10|4950.4|4950.4|4951.46|4951.46|4951.46|4951.46|4950.4|4950.4|0
1629454220000|2021-08-20 10:10:20|4951.48|4951.48|4951.69|4951.69|4951.91|4951.91|4951.48|4951.48|0
1629454230000|2021-08-20 10:10:30|4951.91|4951.91|4951.91|4951.91|4951.91|4951.91|4951.91|4951.91|0
1629454240000|2021-08-20 10:10:40|4952.2|4952.2|4951.96|4951.96|4952.2|4952.2|4951.96|4951.96|0
1629454250000|2021-08-20 10:10:50|4951.31|4951.31|4951.53|4951.53|4951.53|4951.53|4951.31|4951.31|0
1629454260000|2021-08-20 10:11:00|4951.82|4951.82|4951|4951|4951.82|4951.82|4951|4951|0
1629454270000|2021-08-20 10:11:10|4951.24|4951.24|4951.18|4951.18|4951.24|4951.24|4951.18|4951.18|0
1629454280000|2021-08-20 10:11:20|4951.9|4951.9|4951.88|4951.88|4951.9|4951.9|4951.88|4951.88|0
1629454290000|2021-08-20 10:11:30|4951.65|4951.65|4951.65|4951.65|4951.65|4951.65|4951.65|4951.65|0
1629454300000|2021-08-20 10:11:40|4952.12|4952.12|4952.45|4952.45|4952.45|4952.45|4952.12|4952.12|0
1629454310000|2021-08-20 10:11:50|4952.69|4952.69|4950.48|4950.48|4952.69|4952.69|4950.48|4950.48|0
1629454320000|2021-08-20 10:12:00|4950.25|4950.25|4948.85|4948.85|4950.25|4950.25|4948.85|4948.85|0
1629454330000|2021-08-20 10:12:10|4948.83|4948.83|4949.48|4949.48|4949.48|4949.48|4948.81|4948.81|0
1629454340000|2021-08-20 10:12:20|4949.69|4949.69|4951|4951|4951|4951|4949.69|4949.69|0
1629454350000|2021-08-20 10:12:30|4950.29|4950.29|4950.29|4950.29|4950.29|4950.29|4949.71|4949.71|0
1629454360000|2021-08-20 10:12:40|4950.5|4950.5|4950.94|4950.94|4950.94|4950.94|4950.5|4950.5|0
1629454380000|2021-08-20 10:13:00|4950.72|4950.72|4951.2|4951.2|4951.2|4951.2|4950.72|4950.72|0
1629454420000|2021-08-20 10:13:40|4950.96|4950.96|4951.25|4951.25|4951.25|4951.25|4950.96|4950.96|0
1629454430000|2021-08-20 10:13:50|4951.72|4951.72|4952.2|4952.2|4952.2|4952.2|4951.72|4951.72|0
1629454440000|2021-08-20 10:14:00|4953.15|4953.15|4954.31|4954.31|4954.31|4954.31|4953.15|4953.15|0
1629454450000|2021-08-20 10:14:10|4955.41|4955.41|4955.41|4955.41|4955.41|4955.41|4955.41|4955.41|0
1629454460000|2021-08-20 10:14:20|4955.62|4955.62|4955.91|4955.91|4955.91|4955.91|4955.62|4955.62|0
1629454470000|2021-08-20 10:14:30|4955.87|4955.87|4956.38|4956.38|4956.38|4956.38|4955.87|4955.87|0
1629454480000|2021-08-20 10:14:40|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|0
1629454490000|2021-08-20 10:14:50|4957.14|4957.14|4958.06|4958.06|4958.06|4958.06|4957.14|4957.14|0
1629454500000|2021-08-20 10:15:00|4958.27|4958.27|4958.2|4958.2|4958.89|4958.89|4958.2|4958.2|0
1629454510000|2021-08-20 10:15:10|4957.33|4957.33|4958.39|4958.39|4958.39|4958.39|4957.33|4957.33|0
1629454520000|2021-08-20 10:15:20|4958.61|4958.61|4958.39|4958.39|4959.09|4959.09|4958.39|4958.39|0
1629454530000|2021-08-20 10:15:30|4958.63|4958.63|4958.16|4958.16|4958.63|4958.63|4958.16|4958.16|0
1629454540000|2021-08-20 10:15:40|4958.44|4958.44|4959.3|4959.3|4959.78|4959.78|4958.44|4958.44|0
1629454560000|2021-08-20 10:16:00|4959.78|4959.78|4960.07|4960.07|4960.07|4960.07|4959.78|4959.78|0
1629454580000|2021-08-20 10:16:20|4960.03|4960.03|4959.74|4959.74|4960.03|4960.03|4959.74|4959.74|0
1629454600000|2021-08-20 10:16:40|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|0
1629454610000|2021-08-20 10:16:50|4959.51|4959.51|4959.18|4959.18|4959.51|4959.51|4958.42|4958.42|0
1629454620000|2021-08-20 10:17:00|4959.47|4959.47|4959.47|4959.47|4959.47|4959.47|4959.47|4959.47|0
1629454630000|2021-08-20 10:17:10|4960.11|4960.11|4960.3|4960.3|4960.59|4960.59|4960.11|4960.11|0
1629454680000|2021-08-20 10:18:00|4960.59|4960.59|4958.77|4958.77|4960.59|4960.59|4958.77|4958.77|0
1629454690000|2021-08-20 10:18:10|4959.06|4959.06|4959.83|4959.83|4959.83|4959.83|4959.06|4959.06|0
1629454700000|2021-08-20 10:18:20|4959.86|4959.86|4959.87|4959.87|4959.87|4959.87|4959.86|4959.86|0
1629454710000|2021-08-20 10:18:30|4959.58|4959.58|4958.91|4958.91|4959.58|4959.58|4958.68|4958.68|0
1629454720000|2021-08-20 10:18:40|4958.93|4958.93|4960.29|4960.29|4960.29|4960.29|4958.93|4958.93|0
1629454730000|2021-08-20 10:18:50|4960.32|4960.32|4960.83|4960.83|4960.83|4960.83|4960.32|4960.32|0
1629454740000|2021-08-20 10:19:00|4960.54|4960.54|4960.25|4960.25|4960.54|4960.54|4960.25|4960.25|0
1629454750000|2021-08-20 10:19:10|4959.39|4959.39|4958.01|4958.01|4959.39|4959.39|4958|4958|0
1629454760000|2021-08-20 10:19:20|4957.43|4957.43|4957.22|4957.22|4957.43|4957.43|4957.22|4957.22|0
1629454770000|2021-08-20 10:19:30|4957.65|4957.65|4957.65|4957.65|4957.65|4957.65|4957.65|4957.65|0
1629454790000|2021-08-20 10:19:50|4957.67|4957.67|4960.03|4960.03|4960.03|4960.03|4957.67|4957.67|0
1629454800000|2021-08-20 10:20:00|4960.61|4960.61|4959.31|4959.31|4960.61|4960.61|4959.27|4959.27|0
1629454810000|2021-08-20 10:20:10|4959.52|4959.52|4959.52|4959.52|4959.52|4959.52|4959.52|4959.52|0
1629454820000|2021-08-20 10:20:20|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|0
1629454830000|2021-08-20 10:20:30|4959.77|4959.77|4959.8|4959.8|4959.8|4959.8|4959.77|4959.77|0
1629454840000|2021-08-20 10:20:40|4960.28|4960.28|4960.28|4960.28|4960.28|4960.28|4960.28|4960.28|0
1629454850000|2021-08-20 10:20:50|4959.99|4959.99|4959.98|4959.98|4959.99|4959.99|4959.98|4959.98|0
1629454860000|2021-08-20 10:21:00|4959.28|4959.28|4958.71|4958.71|4959.28|4959.28|4958.71|4958.71|0
1629454870000|2021-08-20 10:21:10|4958.42|4958.42|4958.13|4958.13|4958.42|4958.42|4958.13|4958.13|0
1629454880000|2021-08-20 10:21:20|4958.11|4958.11|4957.94|4957.94|4958.4|4958.4|4957.94|4957.94|0
1629454890000|2021-08-20 10:21:30|4958.18|4958.18|4957.89|4957.89|4958.18|4958.18|4957.65|4957.65|0
1629454910000|2021-08-20 10:21:50|4957.6|4957.6|4956.33|4956.33|4957.6|4957.6|4956.33|4956.33|0
1629454920000|2021-08-20 10:22:00|4956.29|4956.29|4956.29|4956.29|4956.29|4956.29|4956.29|4956.29|0
1629454930000|2021-08-20 10:22:10|4954.48|4954.48|4954.48|4954.48|4954.48|4954.48|4954.48|4954.48|0
1629454940000|2021-08-20 10:22:20|4954.95|4954.95|4953.85|4953.85|4954.95|4954.95|4953.66|4953.66|0
1629454950000|2021-08-20 10:22:30|4953.61|4953.61|4954.13|4954.13|4954.13|4954.13|4953.61|4953.61|0
1629454970000|2021-08-20 10:22:50|4956.25|4956.25|4955.46|4955.46|4956.25|4956.25|4955.46|4955.46|0
1629454980000|2021-08-20 10:23:00|4955.17|4955.17|4955.16|4955.16|4955.17|4955.17|4954.87|4954.87|0
1629454990000|2021-08-20 10:23:10|4953.8|4953.8|4953.27|4953.27|4954.04|4954.04|4953.27|4953.27|0
1629455000000|2021-08-20 10:23:20|4952.99|4952.99|4952.75|4952.75|4952.99|4952.99|4952.75|4952.75|0
1629455010000|2021-08-20 10:23:30|4952.53|4952.53|4953.04|4953.04|4953.04|4953.04|4952.32|4952.32|0
1629455030000|2021-08-20 10:23:50|4953.51|4953.51|4953.82|4953.82|4954.11|4954.11|4953.51|4953.51|0
1629455040000|2021-08-20 10:24:00|4953.53|4953.53|4953.29|4953.29|4953.53|4953.53|4953.24|4953.24|0
1629455050000|2021-08-20 10:24:10|4953|4953|4953|4953|4953|4953|4953|4953|0
1629455060000|2021-08-20 10:24:20|4953.01|4953.01|4952.36|4952.36|4953.01|4953.01|4952.36|4952.36|0
1629455070000|2021-08-20 10:24:30|4952.94|4952.94|4953.23|4953.23|4953.23|4953.23|4952.94|4952.94|0
1629455080000|2021-08-20 10:24:40|4954.09|4954.09|4954.09|4954.09|4954.09|4954.09|4954.09|4954.09|0
1629455090000|2021-08-20 10:24:50|4954.38|4954.38|4954.38|4954.38|4954.38|4954.38|4954.38|4954.38|0
1629455110000|2021-08-20 10:25:10|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|0
1629455120000|2021-08-20 10:25:20|4955.11|4955.11|4954.4|4954.4|4955.33|4955.33|4954.4|4954.4|0
1629455130000|2021-08-20 10:25:30|4954.97|4954.97|4954.97|4954.97|4954.97|4954.97|4954.97|4954.97|0
1629455140000|2021-08-20 10:25:40|4955.62|4955.62|4955.7|4955.7|4955.7|4955.7|4955.62|4955.62|0
1629455150000|2021-08-20 10:25:50|4955.46|4955.46|4954.02|4954.02|4955.46|4955.46|4954.02|4954.02|0
1629455160000|2021-08-20 10:26:00|4954.52|4954.52|4955.03|4955.03|4955.03|4955.03|4954.52|4954.52|0
1629455170000|2021-08-20 10:26:10|4955.32|4955.32|4955.32|4955.32|4955.32|4955.32|4955.32|4955.32|0
1629455180000|2021-08-20 10:26:20|4955.03|4955.03|4954.46|4954.46|4955.03|4955.03|4954.46|4954.46|0
1629455190000|2021-08-20 10:26:30|4953.98|4953.98|4954.85|4954.85|4954.85|4954.85|4953.98|4953.98|0
1629455200000|2021-08-20 10:26:40|4955.14|4955.14|4954.85|4954.85|4955.14|4955.14|4954.85|4954.85|0
1629455210000|2021-08-20 10:26:50|4954.87|4954.87|4954.87|4954.87|4954.87|4954.87|4954.87|4954.87|0
1629455230000|2021-08-20 10:27:10|4955.45|4955.45|4955.18|4955.18|4955.47|4955.47|4955.18|4955.18|0
1629455250000|2021-08-20 10:27:30|4955.61|4955.61|4955.61|4955.61|4955.61|4955.61|4955.61|4955.61|0
1629455270000|2021-08-20 10:27:50|4956.18|4956.18|4956.18|4956.18|4956.18|4956.18|4956.18|4956.18|0
1629455280000|2021-08-20 10:28:00|4956.42|4956.42|4956.13|4956.13|4956.42|4956.42|4956.13|4956.13|0
1629455300000|2021-08-20 10:28:20|4955.9|4955.9|4955.42|4955.42|4956.13|4956.13|4955.42|4955.42|0
1629455310000|2021-08-20 10:28:30|4955.13|4955.13|4955.84|4955.84|4955.84|4955.84|4955.13|4955.13|0
1629455320000|2021-08-20 10:28:40|4956.28|4956.28|4956.76|4956.76|4956.76|4956.76|4956.02|4956.02|0
1629455330000|2021-08-20 10:28:50|4956.53|4956.53|4956.53|4956.53|4956.53|4956.53|4956.53|4956.53|0
1629455340000|2021-08-20 10:29:00|4955.95|4955.95|4956.24|4956.24|4956.24|4956.24|4955.95|4955.95|0
1629455350000|2021-08-20 10:29:10|4955.95|4955.95|4956.24|4956.24|4956.24|4956.24|4955.95|4955.95|0
1629455360000|2021-08-20 10:29:20|4955.71|4955.71|4955.43|4955.43|4955.71|4955.71|4955.43|4955.43|0
1629455370000|2021-08-20 10:29:30|4955.19|4955.19|4955.19|4955.19|4955.19|4955.19|4955.19|4955.19|0
1629455380000|2021-08-20 10:29:40|4955.48|4955.48|4955.76|4955.76|4955.76|4955.76|4955.48|4955.48|0
1629455410000|2021-08-20 10:30:10|4956.24|4956.24|4956.67|4956.67|4956.67|4956.67|4956.24|4956.24|0
1629455420000|2021-08-20 10:30:20|4956.43|4956.43|4955.93|4955.93|4956.43|4956.43|4955.93|4955.93|0
1629455430000|2021-08-20 10:30:30|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|0
1629455460000|2021-08-20 10:31:00|4956.35|4956.35|4956.8|4956.8|4956.8|4956.8|4955.58|4955.58|0
1629455470000|2021-08-20 10:31:10|4957.04|4957.04|4957.23|4957.23|4957.23|4957.23|4956.8|4956.8|0
1629455480000|2021-08-20 10:31:20|4956.99|4956.99|4957.23|4957.23|4957.23|4957.23|4956.99|4956.99|0
1629455490000|2021-08-20 10:31:30|4957.47|4957.47|4957.23|4957.23|4957.47|4957.47|4957.23|4957.23|0
1629455510000|2021-08-20 10:31:50|4956.76|4956.76|4956.56|4956.56|4956.99|4956.99|4956.56|4956.56|0
1629455520000|2021-08-20 10:32:00|4956.33|4956.33|4955.75|4955.75|4956.33|4956.33|4955.75|4955.75|0
1629455530000|2021-08-20 10:32:10|4956.04|4956.04|4955.75|4955.75|4956.04|4956.04|4955.75|4955.75|0
1629455540000|2021-08-20 10:32:20|4956.22|4956.22|4955.53|4955.53|4956.22|4956.22|4955.53|4955.53|0
1629455550000|2021-08-20 10:32:30|4955.24|4955.24|4955.53|4955.53|4955.53|4955.53|4955.24|4955.24|0
1629455560000|2021-08-20 10:32:40|4955|4955|4955.24|4955.24|4955.24|4955.24|4955|4955|0
1629455570000|2021-08-20 10:32:50|4954.95|4954.95|4954.19|4954.19|4954.95|4954.95|4954.19|4954.19|0
1629455580000|2021-08-20 10:33:00|4954.43|4954.43|4954.66|4954.66|4954.66|4954.66|4954.43|4954.43|0
1629455600000|2021-08-20 10:33:20|4955.53|4955.53|4955.53|4955.53|4955.53|4955.53|4955.53|4955.53|0
1629455610000|2021-08-20 10:33:30|4955.82|4955.82|4955.9|4955.9|4955.9|4955.9|4955.82|4955.82|0
1629455620000|2021-08-20 10:33:40|4956.77|4956.77|4956.19|4956.19|4956.77|4956.77|4956.19|4956.19|0
1629455630000|2021-08-20 10:33:50|4955.9|4955.9|4955.9|4955.9|4955.9|4955.9|4955.9|4955.9|0
1629455650000|2021-08-20 10:34:10|4956.19|4956.19|4956.19|4956.19|4956.19|4956.19|4956.19|4956.19|0
1629455660000|2021-08-20 10:34:20|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|0
1629455670000|2021-08-20 10:34:30|4956.19|4956.19|4956.19|4956.19|4956.19|4956.19|4956.19|4956.19|0
1629455700000|2021-08-20 10:35:00|4955.76|4955.76|4955.64|4955.64|4956.11|4956.11|4955.64|4955.64|0
1629455710000|2021-08-20 10:35:10|4955.4|4955.4|4955.64|4955.64|4955.64|4955.64|4955.4|4955.4|0
1629455720000|2021-08-20 10:35:20|4954.32|4954.32|4954.08|4954.08|4954.32|4954.32|4954.08|4954.08|0
1629455730000|2021-08-20 10:35:30|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|0
1629455760000|2021-08-20 10:36:00|4953.61|4953.61|4951.76|4951.76|4953.61|4953.61|4951.76|4951.76|0
1629455770000|2021-08-20 10:36:10|4952.29|4952.29|4952.29|4952.29|4952.29|4952.29|4952.29|4952.29|0
1629455780000|2021-08-20 10:36:20|4951.81|4951.81|4951.23|4951.23|4952.05|4952.05|4951.23|4951.23|0
1629455790000|2021-08-20 10:36:30|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|0
1629455820000|2021-08-20 10:37:00|4951.95|4951.95|4951.95|4951.95|4951.95|4951.95|4951.95|4951.95|0
1629455840000|2021-08-20 10:37:20|4952.23|4952.23|4952.23|4952.23|4952.23|4952.23|4952.23|4952.23|0
1629455850000|2021-08-20 10:37:30|4952.41|4952.41|4952.66|4952.66|4952.66|4952.66|4952.41|4952.41|0
1629455860000|2021-08-20 10:37:40|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|4952.45|0
1629455870000|2021-08-20 10:37:50|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|0
1629455890000|2021-08-20 10:38:10|4952.9|4952.9|4953.14|4953.14|4953.14|4953.14|4952.9|4952.9|0
1629455900000|2021-08-20 10:38:20|4953.43|4953.43|4953.14|4953.14|4953.43|4953.43|4953.14|4953.14|0
1629455910000|2021-08-20 10:38:30|4952.85|4952.85|4952.56|4952.56|4952.85|4952.85|4952.56|4952.56|0
1629455920000|2021-08-20 10:38:40|4951.84|4951.84|4951.89|4951.89|4952.08|4952.08|4951.65|4951.65|0
1629455930000|2021-08-20 10:38:50|4951.67|4951.67|4951.96|4951.96|4951.96|4951.96|4951.67|4951.67|0
1629455940000|2021-08-20 10:39:00|4951.49|4951.49|4951.22|4951.22|4951.72|4951.72|4951.22|4951.22|0
1629455970000|2021-08-20 10:39:30|4951.29|4951.29|4951.75|4951.75|4951.75|4951.75|4951.29|4951.29|0
1629455980000|2021-08-20 10:39:40|4952.04|4952.04|4952.49|4952.49|4952.49|4952.49|4952.04|4952.04|0
1629455990000|2021-08-20 10:39:50|4952.27|4952.27|4952.51|4952.51|4952.51|4952.51|4952.27|4952.27|0
1629456000000|2021-08-20 10:40:00|4951.8|4951.8|4953.02|4953.02|4953.25|4953.25|4951.8|4951.8|0
1629456010000|2021-08-20 10:40:10|4953.45|4953.45|4953.73|4953.73|4953.74|4953.74|4953.45|4953.45|0
1629456020000|2021-08-20 10:40:20|4954.21|4954.21|4954.24|4954.24|4954.48|4954.48|4954.21|4954.21|0
1629456040000|2021-08-20 10:40:40|4954.53|4954.53|4954.77|4954.77|4954.77|4954.77|4954.53|4954.53|0
1629456050000|2021-08-20 10:40:50|4954.98|4954.98|4954.74|4954.74|4954.98|4954.98|4954.74|4954.74|0
1629456060000|2021-08-20 10:41:00|4955.03|4955.03|4954.49|4954.49|4955.03|4955.03|4954.45|4954.45|0
1629456070000|2021-08-20 10:41:10|4954.28|4954.28|4954.28|4954.28|4954.49|4954.49|4954.28|4954.28|0
1629456080000|2021-08-20 10:41:20|4954.49|4954.49|4954.25|4954.25|4954.49|4954.49|4954.25|4954.25|0
1629456090000|2021-08-20 10:41:30|4954.54|4954.54|4955.98|4955.98|4955.98|4955.98|4954.54|4954.54|0
1629456100000|2021-08-20 10:41:40|4955.96|4955.96|4956.6|4956.6|4956.6|4956.6|4955.93|4955.93|0
1629456110000|2021-08-20 10:41:50|4956.84|4956.84|4956.84|4956.84|4956.84|4956.84|4956.84|4956.84|0
1629456120000|2021-08-20 10:42:00|4956.62|4956.62|4956.62|4956.62|4956.62|4956.62|4956.62|4956.62|0
1629456160000|2021-08-20 10:42:40|4955.86|4955.86|4953.44|4953.44|4955.86|4955.86|4953.41|4953.41|0
1629456170000|2021-08-20 10:42:50|4953.2|4953.2|4953.2|4953.2|4953.78|4953.78|4953.2|4953.2|0
1629456180000|2021-08-20 10:43:00|4953.49|4953.49|4953.46|4953.46|4953.72|4953.72|4953.46|4953.46|0
1629456190000|2021-08-20 10:43:10|4953.75|4953.75|4955.68|4955.68|4955.69|4955.69|4953.75|4953.75|0
1629456210000|2021-08-20 10:43:30|4955.65|4955.65|4955.65|4955.65|4955.65|4955.65|4955.36|4955.36|0
1629456240000|2021-08-20 10:44:00|4955.87|4955.87|4956.35|4956.35|4956.35|4956.35|4955.87|4955.87|0
1629456280000|2021-08-20 10:44:40|4956.85|4956.85|4958.05|4958.05|4958.05|4958.05|4956.85|4956.85|0
1629456290000|2021-08-20 10:44:50|4957.23|4957.23|4957.23|4957.23|4957.23|4957.23|4957.23|4957.23|0
1629456300000|2021-08-20 10:45:00|4956.94|4956.94|4956.94|4956.94|4956.94|4956.94|4956.94|4956.94|0
1629456310000|2021-08-20 10:45:10|4957.52|4957.52|4957.96|4957.96|4957.96|4957.96|4957.48|4957.48|0
1629456320000|2021-08-20 10:45:20|4958.25|4958.25|4959.38|4959.38|4959.38|4959.38|4958.25|4958.25|0
1629456330000|2021-08-20 10:45:30|4959.95|4959.95|4960.24|4960.24|4960.24|4960.24|4959.95|4959.95|0
1629456350000|2021-08-20 10:45:50|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|0
1629456360000|2021-08-20 10:46:00|4960.77|4960.77|4960.19|4960.19|4960.77|4960.77|4960.19|4960.19|0
1629456370000|2021-08-20 10:46:10|4960.48|4960.48|4960.19|4960.19|4960.48|4960.48|4960.19|4960.19|0
1629456390000|2021-08-20 10:46:30|4959.72|4959.72|4960.1|4960.1|4960.1|4960.1|4959.64|4959.64|0
1629456400000|2021-08-20 10:46:40|4960.12|4960.12|4959.82|4959.82|4960.12|4960.12|4959.82|4959.82|0
1629456420000|2021-08-20 10:47:00|4959.58|4959.58|4959.37|4959.37|4959.58|4959.58|4959.15|4959.15|0
1629456430000|2021-08-20 10:47:10|4959.61|4959.61|4959.39|4959.39|4959.61|4959.61|4959.39|4959.39|0
1629456440000|2021-08-20 10:47:20|4959.15|4959.15|4958.81|4958.81|4959.15|4959.15|4958.58|4958.58|0
1629456460000|2021-08-20 10:47:40|4959.46|4959.46|4959.7|4959.7|4959.7|4959.7|4959.46|4959.46|0
1629456490000|2021-08-20 10:48:10|4959.41|4959.41|4959.41|4959.41|4959.41|4959.41|4959.41|4959.41|0
1629456500000|2021-08-20 10:48:20|4959.17|4959.17|4959.17|4959.17|4959.17|4959.17|4959.17|4959.17|0
1629456520000|2021-08-20 10:48:40|4959.18|4959.18|4959.18|4959.18|4959.18|4959.18|4959.18|4959.18|0
1629456530000|2021-08-20 10:48:50|4959.42|4959.42|4959.42|4959.42|4959.42|4959.42|4959.42|4959.42|0
1629456540000|2021-08-20 10:49:00|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|0
1629456550000|2021-08-20 10:49:10|4959.11|4959.11|4958.83|4958.83|4959.11|4959.11|4958.83|4958.83|0
1629456560000|2021-08-20 10:49:20|4958.35|4958.35|4958.11|4958.11|4958.35|4958.35|4958.11|4958.11|0
1629456580000|2021-08-20 10:49:40|4958.13|4958.13|4958.37|4958.37|4958.37|4958.37|4958.13|4958.13|0
1629456590000|2021-08-20 10:49:50|4958.13|4958.13|4958.13|4958.13|4958.13|4958.13|4958.13|4958.13|0
1629456600000|2021-08-20 10:50:00|4958.42|4958.42|4958.38|4958.38|4958.42|4958.42|4958.38|4958.38|0
1629456610000|2021-08-20 10:50:10|4958.67|4958.67|4958.91|4958.91|4958.91|4958.91|4958.67|4958.67|0
1629456630000|2021-08-20 10:50:30|4958.93|4958.93|4958.93|4958.93|4958.93|4958.93|4958.93|4958.93|0
1629456680000|2021-08-20 10:51:20|4958.4|4958.4|4957.68|4957.68|4958.4|4958.4|4957.68|4957.68|0
1629456690000|2021-08-20 10:51:30|4957.46|4957.46|4956.77|4956.77|4957.46|4957.46|4956.24|4956.24|0
1629456720000|2021-08-20 10:52:00|4956.76|4956.76|4956.56|4956.56|4956.77|4956.77|4956.56|4956.56|0
1629456730000|2021-08-20 10:52:10|4957.08|4957.08|4957.06|4957.06|4957.08|4957.08|4957.03|4957.03|0
1629456750000|2021-08-20 10:52:30|4957.28|4957.28|4956.99|4956.99|4957.28|4957.28|4956.99|4956.99|0
1629456760000|2021-08-20 10:52:40|4955.99|4955.99|4955.05|4955.05|4955.99|4955.99|4955.05|4955.05|0
1629456770000|2021-08-20 10:52:50|4955.06|4955.06|4955.06|4955.06|4955.06|4955.06|4955.06|4955.06|0
1629456780000|2021-08-20 10:53:00|4954.59|4954.59|4954.59|4954.59|4954.59|4954.59|4954.59|4954.59|0
1629456790000|2021-08-20 10:53:10|4954.3|4954.3|4953.94|4953.94|4954.3|4954.3|4953.65|4953.65|0
1629456810000|2021-08-20 10:53:30|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|0
1629456820000|2021-08-20 10:53:40|4954.88|4954.88|4954.88|4954.88|4954.88|4954.88|4954.88|4954.88|0
1629456830000|2021-08-20 10:53:50|4954.59|4954.59|4954.59|4954.59|4954.59|4954.59|4954.59|4954.59|0
1629456850000|2021-08-20 10:54:10|4954.37|4954.37|4954.37|4954.37|4954.37|4954.37|4954.37|4954.37|0
1629456880000|2021-08-20 10:54:40|4954.13|4954.13|4952.51|4952.51|4954.13|4954.13|4952.27|4952.27|0
1629456890000|2021-08-20 10:54:50|4951.45|4951.45|4951.97|4951.97|4951.97|4951.97|4951.45|4951.45|0
1629456900000|2021-08-20 10:55:00|4952.21|4952.21|4952.48|4952.48|4952.48|4952.48|4951.97|4951.97|0
1629456910000|2021-08-20 10:55:10|4952.72|4952.72|4952.72|4952.72|4952.72|4952.72|4952.72|4952.72|0
1629456920000|2021-08-20 10:55:20|4952.64|4952.64|4952.93|4952.93|4952.93|4952.93|4952.64|4952.64|0
1629456940000|2021-08-20 10:55:40|4953.15|4953.15|4952.64|4952.64|4953.15|4953.15|4952.64|4952.64|0
1629456980000|2021-08-20 10:56:20|4952.35|4952.35|4952.66|4952.66|4952.66|4952.66|4952.35|4952.35|0
1629456990000|2021-08-20 10:56:30|4952.88|4952.88|4953.66|4953.66|4953.66|4953.66|4952.88|4952.88|0
1629457000000|2021-08-20 10:56:40|4953.37|4953.37|4952.13|4952.13|4953.37|4953.37|4952.13|4952.13|0
1629457010000|2021-08-20 10:56:50|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|4952.6|0
1629457020000|2021-08-20 10:57:00|4952.36|4952.36|4952.68|4952.68|4952.68|4952.68|4952.15|4952.15|0
1629457030000|2021-08-20 10:57:10|4952.91|4952.91|4952.44|4952.44|4952.91|4952.91|4952.44|4952.44|0
1629457040000|2021-08-20 10:57:20|4952.68|4952.68|4953.12|4953.12|4953.13|4953.13|4952.68|4952.68|0
1629457050000|2021-08-20 10:57:30|4953.36|4953.36|4953.36|4953.36|4953.36|4953.36|4953.36|4953.36|0
1629457080000|2021-08-20 10:58:00|4953.12|4953.12|4953.95|4953.95|4953.99|4953.99|4953.12|4953.12|0
1629457090000|2021-08-20 10:58:10|4954.19|4954.19|4954.19|4954.19|4954.19|4954.19|4954.19|4954.19|0
1629457100000|2021-08-20 10:58:20|4953.9|4953.9|4954.19|4954.19|4954.19|4954.19|4953.9|4953.9|0
1629457120000|2021-08-20 10:58:40|4954.48|4954.48|4955.05|4955.05|4955.05|4955.05|4954.48|4954.48|0
1629457130000|2021-08-20 10:58:50|4955.29|4955.29|4955.29|4955.29|4955.29|4955.29|4955.29|4955.29|0
1629457140000|2021-08-20 10:59:00|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|0
1629457150000|2021-08-20 10:59:10|4955.77|4955.77|4956.3|4956.3|4956.3|4956.3|4955.77|4955.77|0
1629457170000|2021-08-20 10:59:30|4956.06|4956.06|4956.06|4956.06|4956.06|4956.06|4956.06|4956.06|0
1629457190000|2021-08-20 10:59:50|4956.35|4956.35|4956.3|4956.3|4956.35|4956.35|4956.01|4956.01|0
1629457200000|2021-08-20 11:00:00|4956.18|4956.18|4953.68|4953.68|4956.18|4956.18|4953.66|4953.66|0
1629457210000|2021-08-20 11:00:10|4953.7|4953.7|4953.7|4953.7|4953.7|4953.7|4953.7|4953.7|0
1629457220000|2021-08-20 11:00:20|4954.86|4954.86|4955.14|4955.14|4955.14|4955.14|4954.86|4954.86|0
1629457230000|2021-08-20 11:00:30|4954.86|4954.86|4954.86|4954.86|4954.86|4954.86|4954.86|4954.86|0
1629457240000|2021-08-20 11:00:40|4955.57|4955.57|4954.8|4954.8|4955.57|4955.57|4954.8|4954.8|0
1629457250000|2021-08-20 11:00:50|4955.04|4955.04|4954.57|4954.57|4955.04|4955.04|4954.57|4954.57|0
1629457280000|2021-08-20 11:01:20|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|0
1629457290000|2021-08-20 11:01:30|4953.98|4953.98|4954.22|4954.22|4954.22|4954.22|4953.98|4953.98|0
1629457300000|2021-08-20 11:01:40|4953.98|4953.98|4953.98|4953.98|4953.98|4953.98|4953.98|4953.98|0
1629457310000|2021-08-20 11:01:50|4954.22|4954.22|4954.22|4954.22|4954.22|4954.22|4954.22|4954.22|0
1629457320000|2021-08-20 11:02:00|4954.73|4954.73|4954.51|4954.51|4954.73|4954.73|4954.51|4954.51|0
1629457330000|2021-08-20 11:02:10|4953.98|4953.98|4953.98|4953.98|4953.98|4953.98|4953.98|4953.98|0
1629457340000|2021-08-20 11:02:20|4953.91|4953.91|4953.91|4953.91|4953.91|4953.91|4953.91|4953.91|0
1629457350000|2021-08-20 11:02:30|4954.14|4954.14|4954.14|4954.14|4954.14|4954.14|4954.14|4954.14|0
1629457360000|2021-08-20 11:02:40|4954.22|4954.22|4954.44|4954.44|4954.44|4954.44|4954.22|4954.22|0
1629457370000|2021-08-20 11:02:50|4954.2|4954.2|4953.99|4953.99|4954.2|4954.2|4953.99|4953.99|0
1629457380000|2021-08-20 11:03:00|4953.7|4953.7|4953.7|4953.7|4953.7|4953.7|4953.7|4953.7|0
1629457390000|2021-08-20 11:03:10|4953.91|4953.91|4954.73|4954.73|4954.73|4954.73|4953.91|4953.91|0
1629457410000|2021-08-20 11:03:30|4954.69|4954.69|4954.69|4954.69|4954.69|4954.69|4954.69|4954.69|0
1629457420000|2021-08-20 11:03:40|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|4954.4|0
1629457430000|2021-08-20 11:03:50|4954.37|4954.37|4953.88|4953.88|4954.37|4954.37|4953.88|4953.88|0
1629457440000|2021-08-20 11:04:00|4953.59|4953.59|4951.94|4951.94|4953.59|4953.59|4951.94|4951.94|0
1629457460000|2021-08-20 11:04:20|4951.46|4951.46|4951.46|4951.46|4951.46|4951.46|4951.46|4951.46|0
1629457470000|2021-08-20 11:04:30|4951.42|4951.42|4951.42|4951.42|4951.42|4951.42|4951.42|4951.42|0
1629457480000|2021-08-20 11:04:40|4951.66|4951.66|4951.66|4951.66|4951.66|4951.66|4951.66|4951.66|0
1629457490000|2021-08-20 11:04:50|4951.18|4951.18|4951.41|4951.41|4951.42|4951.42|4951.18|4951.18|0
1629457500000|2021-08-20 11:05:00|4951.12|4951.12|4951.27|4951.27|4951.34|4951.34|4950.65|4950.65|0
1629457510000|2021-08-20 11:05:10|4951.56|4951.56|4950.93|4950.93|4951.56|4951.56|4950.93|4950.93|0
1629457520000|2021-08-20 11:05:20|4950.95|4950.95|4951.22|4951.22|4951.22|4951.22|4950.95|4950.95|0
1629457530000|2021-08-20 11:05:30|4951.2|4951.2|4951.55|4951.55|4951.56|4951.56|4950.99|4950.99|0
1629457540000|2021-08-20 11:05:40|4951.53|4951.53|4952.06|4952.06|4952.06|4952.06|4951.53|4951.53|0
1629457560000|2021-08-20 11:06:00|4951.48|4951.48|4950.76|4950.76|4951.48|4951.48|4950.76|4950.76|0
1629457580000|2021-08-20 11:06:20|4950.74|4950.74|4950.27|4950.27|4950.74|4950.74|4950.27|4950.27|0
1629457590000|2021-08-20 11:06:30|4950.56|4950.56|4950.56|4950.56|4950.56|4950.56|4950.56|4950.56|0
1629457600000|2021-08-20 11:06:40|4950.99|4950.99|4951.17|4951.17|4951.22|4951.22|4950.7|4950.7|0
1629457610000|2021-08-20 11:06:50|4950.94|4950.94|4950.71|4950.71|4950.94|4950.94|4950.71|4950.71|0
1629457640000|2021-08-20 11:07:20|4950.42|4950.42|4949.73|4949.73|4950.42|4950.42|4949.49|4949.49|0
1629457650000|2021-08-20 11:07:30|4949.49|4949.49|4949.49|4949.49|4949.49|4949.49|4949.49|4949.49|0
1629457660000|2021-08-20 11:07:40|4949.97|4949.97|4949.97|4949.97|4949.97|4949.97|4949.97|4949.97|0
1629457670000|2021-08-20 11:07:50|4950.18|4950.18|4950.18|4950.18|4950.18|4950.18|4949.66|4949.66|0
1629457680000|2021-08-20 11:08:00|4949.9|4949.9|4949.9|4949.9|4949.9|4949.9|4949.9|4949.9|0
1629457690000|2021-08-20 11:08:10|4949.66|4949.66|4949.66|4949.66|4949.66|4949.66|4949.66|4949.66|0
1629457710000|2021-08-20 11:08:30|4949.9|4949.9|4949.9|4949.9|4949.9|4949.9|4949.9|4949.9|0
1629457730000|2021-08-20 11:08:50|4949.42|4949.42|4949.42|4949.42|4949.42|4949.42|4949.42|4949.42|0
1629457740000|2021-08-20 11:09:00|4948.46|4948.46|4947.29|4947.29|4948.46|4948.46|4947.29|4947.29|0
1629457750000|2021-08-20 11:09:10|4948.15|4948.15|4948.13|4948.13|4948.39|4948.39|4947.91|4947.91|0
1629457760000|2021-08-20 11:09:20|4947.48|4947.48|4947.28|4947.28|4947.48|4947.48|4947.19|4947.19|0
1629457770000|2021-08-20 11:09:30|4947.04|4947.04|4947.16|4947.16|4947.16|4947.16|4946.13|4946.13|0
1629457780000|2021-08-20 11:09:40|4948.11|4948.11|4948.11|4948.11|4948.11|4948.11|4948.11|4948.11|0
1629457790000|2021-08-20 11:09:50|4947.54|4947.54|4947.11|4947.11|4947.54|4947.54|4947.11|4947.11|0
1629457800000|2021-08-20 11:10:00|4946.82|4946.82|4947.11|4947.11|4947.11|4947.11|4946.82|4946.82|0
1629457820000|2021-08-20 11:10:20|4947.32|4947.32|4947.54|4947.54|4947.54|4947.54|4947.32|4947.32|0
1629457830000|2021-08-20 11:10:30|4947.55|4947.55|4947.55|4947.55|4947.55|4947.55|4947.55|4947.55|0
1629457840000|2021-08-20 11:10:40|4947.84|4947.84|4948.42|4948.42|4948.42|4948.42|4947.26|4947.26|0
1629457860000|2021-08-20 11:11:00|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|0
1629457870000|2021-08-20 11:11:10|4947.55|4947.55|4946.62|4946.62|4947.55|4947.55|4946.62|4946.62|0
1629457880000|2021-08-20 11:11:20|4947.05|4947.05|4946.76|4946.76|4947.05|4947.05|4946.76|4946.76|0
1629457890000|2021-08-20 11:11:30|4946.97|4946.97|4947.26|4947.26|4947.26|4947.26|4946.97|4946.97|0
1629457900000|2021-08-20 11:11:40|4947.5|4947.5|4947.5|4947.5|4947.5|4947.5|4947.5|4947.5|0
1629457930000|2021-08-20 11:12:10|4947.02|4947.02|4947.02|4947.02|4947.02|4947.02|4947.02|4947.02|0
1629457940000|2021-08-20 11:12:20|4946.45|4946.45|4946.25|4946.25|4946.47|4946.47|4946.02|4946.02|0
1629457960000|2021-08-20 11:12:40|4945.96|4945.96|4944.43|4944.43|4945.96|4945.96|4944.43|4944.43|0
1629457970000|2021-08-20 11:12:50|4943.79|4943.79|4943.79|4943.79|4943.79|4943.79|4943.79|4943.79|0
1629457980000|2021-08-20 11:13:00|4944.02|4944.02|4942.83|4942.83|4944.02|4944.02|4942.62|4942.62|0
1629458000000|2021-08-20 11:13:20|4941.25|4941.25|4941.25|4941.25|4941.25|4941.25|4941.25|4941.25|0
1629458010000|2021-08-20 11:13:30|4941.23|4941.23|4941.23|4941.23|4941.23|4941.23|4941.23|4941.23|0
1629458020000|2021-08-20 11:13:40|4941.25|4941.25|4940.96|4940.96|4941.25|4941.25|4940.67|4940.67|0
1629458030000|2021-08-20 11:13:50|4940.98|4940.98|4940.83|4940.83|4940.98|4940.98|4940.55|4940.55|0
1629458040000|2021-08-20 11:14:00|4941.05|4941.05|4942.1|4942.1|4942.1|4942.1|4941.05|4941.05|0
1629458060000|2021-08-20 11:14:20|4942.39|4942.39|4943.04|4943.04|4943.04|4943.04|4942.39|4942.39|0
1629458070000|2021-08-20 11:14:30|4943|4943|4943|4943|4943|4943|4943|4943|0
1629458080000|2021-08-20 11:14:40|4943.69|4943.69|4944.15|4944.15|4944.15|4944.15|4943.69|4943.69|0
1629458100000|2021-08-20 11:15:00|4944.16|4944.16|4944.16|4944.16|4944.16|4944.16|4944.16|4944.16|0
1629458110000|2021-08-20 11:15:10|4943.95|4943.95|4943.95|4943.95|4943.95|4943.95|4943.95|4943.95|0
1629458120000|2021-08-20 11:15:20|4944.81|4944.81|4944.81|4944.81|4944.81|4944.81|4944.81|4944.81|0
1629458140000|2021-08-20 11:15:40|4945.05|4945.05|4945.05|4945.05|4945.05|4945.05|4945.05|4945.05|0
1629458150000|2021-08-20 11:15:50|4945.27|4945.27|4945.27|4945.27|4945.27|4945.27|4945.27|4945.27|0
1629458160000|2021-08-20 11:16:00|4945.03|4945.03|4945.03|4945.03|4945.03|4945.03|4945.03|4945.03|0
1629458170000|2021-08-20 11:16:10|4944.74|4944.74|4944.49|4944.49|4944.74|4944.74|4944.49|4944.49|0
1629458180000|2021-08-20 11:16:20|4944.5|4944.5|4945.73|4945.73|4945.73|4945.73|4944.5|4944.5|0
1629458190000|2021-08-20 11:16:30|4945.94|4945.94|4945.94|4945.94|4945.94|4945.94|4945.94|4945.94|0
1629458200000|2021-08-20 11:16:40|4946.23|4946.23|4945.89|4945.89|4946.47|4946.47|4945.89|4945.89|0
1629458210000|2021-08-20 11:16:50|4945.66|4945.66|4945.37|4945.37|4945.66|4945.66|4945.37|4945.37|0
1629458230000|2021-08-20 11:17:10|4945.94|4945.94|4945.3|4945.3|4945.94|4945.94|4945.3|4945.3|0
1629458250000|2021-08-20 11:17:30|4945.28|4945.28|4945.28|4945.28|4945.28|4945.28|4945.28|4945.28|0
1629458260000|2021-08-20 11:17:40|4944.99|4944.99|4945.23|4945.23|4945.23|4945.23|4944.99|4944.99|0
1629458280000|2021-08-20 11:18:00|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|0
1629458300000|2021-08-20 11:18:20|4944.99|4944.99|4944.05|4944.05|4944.99|4944.99|4943.82|4943.82|0
1629458310000|2021-08-20 11:18:30|4944.7|4944.7|4944.94|4944.94|4944.94|4944.94|4944.7|4944.7|0
1629458320000|2021-08-20 11:18:40|4945.15|4945.15|4945.15|4945.15|4945.15|4945.15|4945.15|4945.15|0
1629458330000|2021-08-20 11:18:50|4944.44|4944.44|4945.15|4945.15|4945.15|4945.15|4944.44|4944.44|0
1629458370000|2021-08-20 11:19:30|4945.13|4945.13|4945.11|4945.11|4945.13|4945.13|4944.89|4944.89|0
1629458380000|2021-08-20 11:19:40|4945.1|4945.1|4944.28|4944.28|4945.1|4945.1|4944.28|4944.28|0
1629458390000|2021-08-20 11:19:50|4944.07|4944.07|4944.07|4944.07|4944.07|4944.07|4944.07|4944.07|0
1629458400000|2021-08-20 11:20:00|4944.36|4944.36|4944.36|4944.36|4944.36|4944.36|4944.36|4944.36|0
1629458410000|2021-08-20 11:20:10|4944.65|4944.65|4944.46|4944.46|4944.65|4944.65|4944.22|4944.22|0
1629458430000|2021-08-20 11:20:30|4943.98|4943.98|4944.46|4944.46|4944.46|4944.46|4943.98|4943.98|0
1629458460000|2021-08-20 11:21:00|4944.47|4944.47|4944.47|4944.47|4944.47|4944.47|4944.47|4944.47|0
1629458470000|2021-08-20 11:21:10|4944.53|4944.53|4945.8|4945.8|4945.8|4945.8|4944.53|4944.53|0
1629458480000|2021-08-20 11:21:20|4945.76|4945.76|4945.47|4945.47|4945.76|4945.76|4945.47|4945.47|0
1629458490000|2021-08-20 11:21:30|4945.18|4945.18|4945.2|4945.2|4945.42|4945.42|4945.18|4945.18|0
1629458510000|2021-08-20 11:21:50|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|0
1629458520000|2021-08-20 11:22:00|4944.96|4944.96|4944.96|4944.96|4944.96|4944.96|4944.67|4944.67|0
1629458530000|2021-08-20 11:22:10|4944.89|4944.89|4944.89|4944.89|4944.89|4944.89|4944.89|4944.89|0
1629458550000|2021-08-20 11:22:30|4944.6|4944.6|4944.89|4944.89|4944.89|4944.89|4944.6|4944.6|0
1629458580000|2021-08-20 11:23:00|4945.17|4945.17|4945.17|4945.17|4945.17|4945.17|4945.17|4945.17|0
1629458600000|2021-08-20 11:23:20|4945.41|4945.41|4945.84|4945.84|4945.84|4945.84|4945.41|4945.41|0
1629458620000|2021-08-20 11:23:40|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|0
1629458640000|2021-08-20 11:24:00|4946.05|4946.05|4946.55|4946.55|4946.55|4946.55|4946.05|4946.05|0
1629458650000|2021-08-20 11:24:10|4946.79|4946.79|4945.67|4945.67|4946.79|4946.79|4945.67|4945.67|0
1629458670000|2021-08-20 11:24:30|4945.09|4945.09|4944.51|4944.51|4945.09|4945.09|4944.51|4944.51|0
1629458680000|2021-08-20 11:24:40|4944.8|4944.8|4944.8|4944.8|4944.8|4944.8|4944.8|4944.8|0
1629458700000|2021-08-20 11:25:00|4943.85|4943.85|4941.19|4941.19|4944.09|4944.09|4940.26|4940.26|0
1629458710000|2021-08-20 11:25:10|4941.4|4941.4|4942.76|4942.76|4942.76|4942.76|4941.4|4941.4|0
1629458720000|2021-08-20 11:25:20|4943.48|4943.48|4944.32|4944.32|4944.32|4944.32|4943|4943|0
1629458730000|2021-08-20 11:25:30|4943.85|4943.85|4942.84|4942.84|4943.85|4943.85|4942.84|4942.84|0
1629458740000|2021-08-20 11:25:40|4943.27|4943.27|4943.75|4943.75|4943.75|4943.75|4943.27|4943.27|0
1629458750000|2021-08-20 11:25:50|4943.96|4943.96|4943.29|4943.29|4943.96|4943.96|4943.29|4943.29|0
1629458760000|2021-08-20 11:26:00|4943.05|4943.05|4943.05|4943.05|4943.05|4943.05|4943.05|4943.05|0
1629458790000|2021-08-20 11:26:30|4943.53|4943.53|4944.2|4944.2|4944.2|4944.2|4943.53|4943.53|0
1629458800000|2021-08-20 11:26:40|4944.78|4944.78|4944.27|4944.27|4944.8|4944.8|4944.27|4944.27|0
1629458810000|2021-08-20 11:26:50|4943.79|4943.79|4943.15|4943.15|4943.79|4943.79|4943.15|4943.15|0
1629458820000|2021-08-20 11:27:00|4943.17|4943.17|4943.17|4943.17|4943.17|4943.17|4943.17|4943.17|0
1629458830000|2021-08-20 11:27:10|4943.45|4943.45|4943.89|4943.89|4943.89|4943.89|4943.45|4943.45|0
1629458840000|2021-08-20 11:27:20|4944.36|4944.36|4944.36|4944.36|4944.36|4944.36|4944.36|4944.36|0
1629458870000|2021-08-20 11:27:50|4944.58|4944.58|4944.58|4944.58|4944.58|4944.58|4944.58|4944.58|0
1629458880000|2021-08-20 11:28:00|4944.29|4944.29|4944.07|4944.07|4944.29|4944.29|4944.07|4944.07|0
1629458890000|2021-08-20 11:28:10|4944.11|4944.11|4944.57|4944.57|4944.57|4944.57|4944.11|4944.11|0
1629458900000|2021-08-20 11:28:20|4944.51|4944.51|4944.35|4944.35|4944.56|4944.56|4944.35|4944.35|0
1629458910000|2021-08-20 11:28:30|4944.06|4944.06|4943.58|4943.58|4944.06|4944.06|4943.37|4943.37|0
1629458930000|2021-08-20 11:28:50|4944.16|4944.16|4944.16|4944.16|4944.6|4944.6|4944.16|4944.16|0
1629458940000|2021-08-20 11:29:00|4944.38|4944.38|4944.32|4944.32|4944.54|4944.54|4944.32|4944.32|0
1629458950000|2021-08-20 11:29:10|4944.54|4944.54|4944.54|4944.54|4944.54|4944.54|4944.54|4944.54|0
1629458960000|2021-08-20 11:29:20|4944.11|4944.11|4944.11|4944.11|4944.11|4944.11|4944.11|4944.11|0
1629458970000|2021-08-20 11:29:30|4944.35|4944.35|4944.56|4944.56|4944.56|4944.56|4944.06|4944.06|0
1629458980000|2021-08-20 11:29:40|4944.99|4944.99|4945.01|4945.01|4945.21|4945.21|4944.99|4944.99|0
1629458990000|2021-08-20 11:29:50|4944.98|4944.98|4944.98|4944.98|4944.98|4944.98|4944.98|4944.98|0
1629459000000|2021-08-20 11:30:00|4944.99|4944.99|4944.74|4944.74|4944.99|4944.99|4944.74|4944.74|0
1629459010000|2021-08-20 11:30:10|4944.51|4944.51|4944.74|4944.74|4944.74|4944.74|4944.51|4944.51|0
1629459020000|2021-08-20 11:30:20|4945.03|4945.03|4945.03|4945.03|4945.03|4945.03|4945.03|4945.03|0
1629459030000|2021-08-20 11:30:30|4945.72|4945.72|4945.72|4945.72|4945.72|4945.72|4945.72|4945.72|0
1629459040000|2021-08-20 11:30:40|4945.94|4945.94|4945.94|4945.94|4945.94|4945.94|4945.94|4945.94|0
1629459070000|2021-08-20 11:31:10|4945.72|4945.72|4945.03|4945.03|4945.72|4945.72|4945.03|4945.03|0
1629459080000|2021-08-20 11:31:20|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|0
1629459090000|2021-08-20 11:31:30|4944.96|4944.96|4944.74|4944.74|4944.98|4944.98|4944.74|4944.74|0
1629459100000|2021-08-20 11:31:40|4944.98|4944.98|4944.74|4944.74|4944.98|4944.98|4944.74|4944.74|0
1629459110000|2021-08-20 11:31:50|4944.51|4944.51|4944.52|4944.52|4944.52|4944.52|4944.51|4944.51|0
1629459130000|2021-08-20 11:32:10|4944.23|4944.23|4944.23|4944.23|4944.23|4944.23|4944.23|4944.23|0
1629459170000|2021-08-20 11:32:50|4943.99|4943.99|4943.56|4943.56|4943.99|4943.99|4943.56|4943.56|0
1629459180000|2021-08-20 11:33:00|4943.77|4943.77|4943.77|4943.77|4943.77|4943.77|4943.77|4943.77|0
1629459190000|2021-08-20 11:33:10|4944.06|4944.06|4944.14|4944.14|4944.14|4944.14|4943.85|4943.85|0
1629459200000|2021-08-20 11:33:20|4944.57|4944.57|4944.59|4944.59|4945.05|4945.05|4944.57|4944.57|0
1629459210000|2021-08-20 11:33:30|4944.88|4944.88|4945.41|4945.41|4945.62|4945.62|4944.88|4944.88|0
1629459220000|2021-08-20 11:33:40|4945.17|4945.17|4944.93|4944.93|4945.17|4945.17|4944.93|4944.93|0
1629459230000|2021-08-20 11:33:50|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|0
1629459240000|2021-08-20 11:34:00|4945.62|4945.62|4945.64|4945.64|4945.64|4945.64|4945.62|4945.62|0
1629459250000|2021-08-20 11:34:10|4945.4|4945.4|4945.11|4945.11|4945.4|4945.4|4944.75|4944.75|0
1629459260000|2021-08-20 11:34:20|4945.4|4945.4|4944.97|4944.97|4945.4|4945.4|4944.49|4944.49|0
1629459270000|2021-08-20 11:34:30|4944.68|4944.68|4944.68|4944.68|4944.68|4944.68|4944.68|4944.68|0
1629459280000|2021-08-20 11:34:40|4944.89|4944.89|4944.93|4944.93|4944.99|4944.99|4944.89|4944.89|0
1629459290000|2021-08-20 11:34:50|4944.99|4944.99|4944.93|4944.93|4944.99|4944.99|4944.93|4944.93|0
1629459300000|2021-08-20 11:35:00|4944.91|4944.91|4945.2|4945.2|4945.2|4945.2|4944.91|4944.91|0
1629459310000|2021-08-20 11:35:10|4944.96|4944.96|4944.96|4944.96|4944.96|4944.96|4944.96|4944.96|0
1629459320000|2021-08-20 11:35:20|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|0
1629459330000|2021-08-20 11:35:30|4945.03|4945.03|4946.1|4946.1|4946.39|4946.39|4945.03|4945.03|0
1629459340000|2021-08-20 11:35:40|4946.34|4946.34|4946.11|4946.11|4946.34|4946.34|4946.05|4946.05|0
1629459350000|2021-08-20 11:35:50|4945.82|4945.82|4946.06|4946.06|4946.06|4946.06|4945.82|4945.82|0
1629459360000|2021-08-20 11:36:00|4945.82|4945.82|4945.82|4945.82|4945.82|4945.82|4945.82|4945.82|0
1629459370000|2021-08-20 11:36:10|4945.53|4945.53|4945.53|4945.53|4945.53|4945.53|4945.53|4945.53|0
1629459380000|2021-08-20 11:36:20|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|0
1629459390000|2021-08-20 11:36:30|4945.32|4945.32|4945.32|4945.32|4945.32|4945.32|4945.32|4945.32|0
1629459400000|2021-08-20 11:36:40|4945.76|4945.76|4946.28|4946.28|4946.28|4946.28|4945.76|4945.76|0
1629459420000|2021-08-20 11:37:00|4946.07|4946.07|4945.85|4945.85|4946.07|4946.07|4945.85|4945.85|0
1629459430000|2021-08-20 11:37:10|4946.43|4946.43|4946.91|4946.91|4947.15|4947.15|4946.43|4946.43|0
1629459440000|2021-08-20 11:37:20|4947.13|4947.13|4946.7|4946.7|4947.13|4947.13|4946.7|4946.7|0
1629459450000|2021-08-20 11:37:30|4946.99|4946.99|4947.2|4947.2|4947.2|4947.2|4946.99|4946.99|0
1629459460000|2021-08-20 11:37:40|4947.78|4947.78|4947.65|4947.65|4947.78|4947.78|4947.65|4947.65|0
1629459470000|2021-08-20 11:37:50|4947.36|4947.36|4947.36|4947.36|4947.36|4947.36|4947.36|4947.36|0
1629459500000|2021-08-20 11:38:20|4947.12|4947.12|4946.83|4946.83|4947.12|4947.12|4946.83|4946.83|0
1629459520000|2021-08-20 11:38:40|4946.62|4946.62|4946.62|4946.62|4946.62|4946.62|4946.62|4946.62|0
1629459540000|2021-08-20 11:39:00|4946.9|4946.9|4946.9|4946.9|4946.9|4946.9|4946.9|4946.9|0
1629459570000|2021-08-20 11:39:30|4947.34|4947.34|4947.84|4947.84|4947.84|4947.84|4947.34|4947.34|0
1629459580000|2021-08-20 11:39:40|4948.42|4948.42|4948.63|4948.63|4948.63|4948.63|4948.42|4948.42|0
1629459590000|2021-08-20 11:39:50|4948.85|4948.85|4949.59|4949.59|4949.59|4949.59|4948.85|4948.85|0
1629459600000|2021-08-20 11:40:00|4949.67|4949.67|4949.76|4949.76|4949.76|4949.76|4949.67|4949.67|0
1629459610000|2021-08-20 11:40:10|4951.21|4951.21|4951.69|4951.69|4951.69|4951.69|4951.21|4951.21|0
1629459630000|2021-08-20 11:40:30|4952.33|4952.33|4952.57|4952.57|4952.57|4952.57|4952.33|4952.33|0
1629459640000|2021-08-20 11:40:40|4953.48|4953.48|4953.77|4953.77|4953.77|4953.77|4953.48|4953.48|0
1629459650000|2021-08-20 11:40:50|4954.35|4954.35|4955.35|4955.35|4955.35|4955.35|4954.35|4954.35|0
1629459660000|2021-08-20 11:41:00|4955.11|4955.11|4954.55|4954.55|4955.11|4955.11|4954.55|4954.55|0
1629459670000|2021-08-20 11:41:10|4954.26|4954.26|4953.99|4953.99|4954.28|4954.28|4953.99|4953.99|0
1629459680000|2021-08-20 11:41:20|4953.56|4953.56|4952.65|4952.65|4953.56|4953.56|4952.63|4952.63|0
1629459690000|2021-08-20 11:41:30|4952.66|4952.66|4952.9|4952.9|4952.9|4952.9|4952.66|4952.66|0
1629459700000|2021-08-20 11:41:40|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|4952.61|0
1629459710000|2021-08-20 11:41:50|4952.9|4952.9|4952.94|4952.94|4952.94|4952.94|4952.9|4952.9|0
1629459720000|2021-08-20 11:42:00|4952.7|4952.7|4952.12|4952.12|4952.7|4952.7|4952.12|4952.12|0
1629459730000|2021-08-20 11:42:10|4951.69|4951.69|4951.11|4951.11|4951.69|4951.69|4951.11|4951.11|0
1629459740000|2021-08-20 11:42:20|4950.87|4950.87|4950.87|4950.87|4950.87|4950.87|4950.87|4950.87|0
1629459760000|2021-08-20 11:42:40|4951.45|4951.45|4951.45|4951.45|4951.45|4951.45|4951.45|4951.45|0
1629459790000|2021-08-20 11:43:10|4951.67|4951.67|4951.67|4951.67|4951.67|4951.67|4951.67|4951.67|0
1629459800000|2021-08-20 11:43:20|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|4951.43|0
1629459810000|2021-08-20 11:43:30|4951.44|4951.44|4951.46|4951.46|4951.46|4951.46|4951.44|4951.44|0
1629459840000|2021-08-20 11:44:00|4951.74|4951.74|4951.74|4951.74|4951.74|4951.74|4951.74|4951.74|0
1629459850000|2021-08-20 11:44:10|4951.53|4951.53|4952.01|4952.01|4952.01|4952.01|4951.53|4951.53|0
1629459880000|2021-08-20 11:44:40|4952.22|4952.22|4952.01|4952.01|4952.22|4952.22|4952.01|4952.01|0
1629459890000|2021-08-20 11:44:50|4951.72|4951.72|4951.72|4951.72|4951.72|4951.72|4951.72|4951.72|0
1629459900000|2021-08-20 11:45:00|4951.68|4951.68|4951.68|4951.68|4951.68|4951.68|4951.68|4951.68|0
1629459910000|2021-08-20 11:45:10|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|4951.96|0
1629459920000|2021-08-20 11:45:20|4952.18|4952.18|4952.18|4952.18|4952.18|4952.18|4952.18|4952.18|0
1629459930000|2021-08-20 11:45:30|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|0
1629459950000|2021-08-20 11:45:50|4952.47|4952.47|4952.47|4952.47|4952.47|4952.47|4952.47|4952.47|0
1629459960000|2021-08-20 11:46:00|4952.51|4952.51|4952.22|4952.22|4952.51|4952.51|4952.22|4952.22|0
1629459970000|2021-08-20 11:46:10|4951.75|4951.75|4950.88|4950.88|4951.75|4951.75|4950.88|4950.88|0
1629459980000|2021-08-20 11:46:20|4950.87|4950.87|4950.83|4950.83|4950.87|4950.87|4950.83|4950.83|0
1629460000000|2021-08-20 11:46:40|4950.86|4950.86|4950.86|4950.86|4950.86|4950.86|4950.86|4950.86|0
1629460010000|2021-08-20 11:46:50|4949.57|4949.57|4948.99|4948.99|4949.57|4949.57|4948.99|4948.99|0
1629460050000|2021-08-20 11:47:30|4948.52|4948.52|4948.28|4948.28|4948.52|4948.52|4948.28|4948.28|0
1629460060000|2021-08-20 11:47:40|4948.33|4948.33|4948.35|4948.35|4948.35|4948.35|4948.33|4948.33|0
1629460090000|2021-08-20 11:48:10|4948.34|4948.34|4948.65|4948.65|4948.65|4948.65|4948.34|4948.34|0
1629460110000|2021-08-20 11:48:30|4948.86|4948.86|4949.85|4949.85|4949.85|4949.85|4948.86|4948.86|0
1629460120000|2021-08-20 11:48:40|4949.61|4949.61|4949.56|4949.56|4949.61|4949.61|4949.1|4949.1|0
1629460130000|2021-08-20 11:48:50|4949.52|4949.52|4949.52|4949.52|4949.52|4949.52|4949.52|4949.52|0
1629460140000|2021-08-20 11:49:00|4949.3|4949.3|4949.3|4949.3|4949.3|4949.3|4949.3|4949.3|0
1629460150000|2021-08-20 11:49:10|4949.09|4949.09|4948.85|4948.85|4949.09|4949.09|4948.85|4948.85|0
1629460160000|2021-08-20 11:49:20|4948.82|4948.82|4948.82|4948.82|4948.82|4948.82|4948.82|4948.82|0
1629460170000|2021-08-20 11:49:30|4947.96|4947.96|4947.37|4947.37|4948.02|4948.02|4947.37|4947.37|0
1629460180000|2021-08-20 11:49:40|4947.8|4947.8|4946.79|4946.79|4947.8|4947.8|4946.79|4946.79|0
1629460190000|2021-08-20 11:49:50|4947.01|4947.01|4946.79|4946.79|4947.01|4947.01|4946.79|4946.79|0
1629460210000|2021-08-20 11:50:10|4947.01|4947.01|4947.49|4947.49|4947.49|4947.49|4947.01|4947.01|0
1629460220000|2021-08-20 11:50:20|4947.28|4947.28|4947.51|4947.51|4947.51|4947.51|4947.28|4947.28|0
1629460230000|2021-08-20 11:50:30|4947.75|4947.75|4947.28|4947.28|4947.75|4947.75|4947.28|4947.28|0
1629460240000|2021-08-20 11:50:40|4946.99|4946.99|4947.51|4947.51|4947.51|4947.51|4946.99|4946.99|0
1629460250000|2021-08-20 11:50:50|4947.8|4947.8|4948.09|4948.09|4948.09|4948.09|4947.8|4947.8|0
1629460270000|2021-08-20 11:51:10|4947.8|4947.8|4947.66|4947.66|4947.8|4947.8|4947.37|4947.37|0
1629460280000|2021-08-20 11:51:20|4947.08|4947.08|4947.48|4947.48|4947.48|4947.48|4947.04|4947.04|0
1629460290000|2021-08-20 11:51:30|4947.26|4947.26|4947.26|4947.26|4947.26|4947.26|4947.26|4947.26|0
1629460300000|2021-08-20 11:51:40|4947.23|4947.23|4947.45|4947.45|4947.45|4947.45|4947.23|4947.23|0
1629460310000|2021-08-20 11:51:50|4947.47|4947.47|4946.73|4946.73|4947.47|4947.47|4946.73|4946.73|0
1629460320000|2021-08-20 11:52:00|4946.7|4946.7|4945.95|4945.95|4946.7|4946.7|4945.93|4945.93|0
1629460330000|2021-08-20 11:52:10|4946.24|4946.24|4944.06|4944.06|4946.24|4946.24|4943.84|4943.84|0
1629460340000|2021-08-20 11:52:20|4944.27|4944.27|4944.95|4944.95|4944.99|4944.99|4944.27|4944.27|0
1629460350000|2021-08-20 11:52:30|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|0
1629460360000|2021-08-20 11:52:40|4945.15|4945.15|4943.76|4943.76|4945.15|4945.15|4943.76|4943.76|0
1629460370000|2021-08-20 11:52:50|4943.23|4943.23|4943.23|4943.23|4943.23|4943.23|4943.23|4943.23|0
1629460390000|2021-08-20 11:53:10|4942.99|4942.99|4943.01|4943.01|4943.01|4943.01|4942.99|4942.99|0
1629460400000|2021-08-20 11:53:20|4942.72|4942.72|4942.72|4942.72|4942.72|4942.72|4942.72|4942.72|0
1629460440000|2021-08-20 11:54:00|4942.01|4942.01|4941.53|4941.53|4942.01|4942.01|4941.34|4941.34|0
1629460460000|2021-08-20 11:54:20|4941.77|4941.77|4941.78|4941.78|4941.78|4941.78|4941.77|4941.77|0
1629460480000|2021-08-20 11:54:40|4941.76|4941.76|4941.76|4941.76|4941.76|4941.76|4941.76|4941.76|0
1629460490000|2021-08-20 11:54:50|4941.52|4941.52|4940.76|4940.76|4941.52|4941.52|4940.17|4940.17|0
1629460500000|2021-08-20 11:55:00|4940.55|4940.55|4940.79|4940.79|4941.03|4941.03|4940.55|4940.55|0
1629460510000|2021-08-20 11:55:10|4940.86|4940.86|4940.05|4940.05|4940.86|4940.86|4940.05|4940.05|0
1629460520000|2021-08-20 11:55:20|4940.34|4940.34|4940.34|4940.34|4940.34|4940.34|4940.34|4940.34|0
1629460530000|2021-08-20 11:55:30|4940.31|4940.31|4940.31|4940.31|4940.31|4940.31|4940.31|4940.31|0
1629460540000|2021-08-20 11:55:40|4940.6|4940.6|4941.34|4941.34|4941.34|4941.34|4940.6|4940.6|0
1629460550000|2021-08-20 11:55:50|4941.55|4941.55|4941.87|4941.87|4941.87|4941.87|4941.55|4941.55|0
1629460560000|2021-08-20 11:56:00|4942.08|4942.08|4941.84|4941.84|4942.08|4942.08|4941.36|4941.36|0
1629460570000|2021-08-20 11:56:10|4941.6|4941.6|4941.34|4941.34|4941.6|4941.6|4941.34|4941.34|0
1629460580000|2021-08-20 11:56:20|4940.86|4940.86|4939.84|4939.84|4940.86|4940.86|4939.81|4939.81|0
1629460600000|2021-08-20 11:56:40|4940.13|4940.13|4940.13|4940.13|4940.13|4940.13|4940.13|4940.13|0
1629460610000|2021-08-20 11:56:50|4939.55|4939.55|4939.26|4939.26|4939.55|4939.55|4939.26|4939.26|0
1629460630000|2021-08-20 11:57:10|4939.55|4939.55|4939.54|4939.54|4939.55|4939.55|4939.54|4939.54|0
1629460640000|2021-08-20 11:57:20|4939.25|4939.25|4938.88|4938.88|4939.25|4939.25|4938.82|4938.82|0
1629460660000|2021-08-20 11:57:40|4938.85|4938.85|4938.86|4938.86|4938.86|4938.86|4938.85|4938.85|0
1629460670000|2021-08-20 11:57:50|4938.34|4938.34|4938.34|4938.34|4938.34|4938.34|4938.34|4938.34|0
1629460680000|2021-08-20 11:58:00|4938.05|4938.05|4938.06|4938.06|4938.06|4938.06|4938.05|4938.05|0
1629460690000|2021-08-20 11:58:10|4938.35|4938.35|4938.35|4938.35|4938.35|4938.35|4938.35|4938.35|0
1629460700000|2021-08-20 11:58:20|4938.06|4938.06|4938.06|4938.06|4938.06|4938.06|4938.06|4938.06|0
1629460710000|2021-08-20 11:58:30|4937.82|4937.82|4937.82|4937.82|4937.82|4937.82|4937.82|4937.82|0
1629460720000|2021-08-20 11:58:40|4936.96|4936.96|4936.96|4936.96|4936.96|4936.96|4936.96|4936.96|0
1629460740000|2021-08-20 11:59:00|4936.38|4936.38|4936.38|4936.38|4936.38|4936.38|4936.38|4936.38|0
1629460790000|2021-08-20 11:59:50|4936.09|4936.09|4935.85|4935.85|4936.09|4936.09|4935.85|4935.85|0
1629460800000|2021-08-20 12:00:00|4935.93|4935.93|4936.08|4936.08|4936.17|4936.17|4935.93|4935.93|0
1629460810000|2021-08-20 12:00:10|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|0
1629460860000|2021-08-20 12:01:00|4936.02|4936.02|4936.82|4936.82|4937.11|4937.11|4936.02|4936.02|0
1629460870000|2021-08-20 12:01:10|4936.61|4936.61|4936.82|4936.82|4936.82|4936.82|4936.61|4936.61|0
1629460880000|2021-08-20 12:01:20|4936.58|4936.58|4935.86|4935.86|4936.58|4936.58|4935.86|4935.86|0
1629460890000|2021-08-20 12:01:30|4937.21|4937.21|4937.45|4937.45|4937.45|4937.45|4937.21|4937.21|0
1629460900000|2021-08-20 12:01:40|4936.71|4936.71|4937.62|4937.62|4937.62|4937.62|4936.71|4936.71|0
1629460910000|2021-08-20 12:01:50|4938.12|4938.12|4938.14|4938.14|4938.14|4938.14|4938.12|4938.12|0
1629460920000|2021-08-20 12:02:00|4937.71|4937.71|4937.71|4937.71|4937.71|4937.71|4937.71|4937.71|0
1629460930000|2021-08-20 12:02:10|4937.73|4937.73|4937.46|4937.46|4937.75|4937.75|4937.46|4937.46|0
1629460940000|2021-08-20 12:02:20|4937.17|4937.17|4937.17|4937.17|4937.17|4937.17|4937.17|4937.17|0
1629460950000|2021-08-20 12:02:30|4936.59|4936.59|4934.84|4934.84|4936.59|4936.59|4933.98|4933.98|0
1629460960000|2021-08-20 12:02:40|4935.27|4935.27|4935.46|4935.46|4935.75|4935.75|4935.27|4935.27|0
1629460980000|2021-08-20 12:03:00|4935.45|4935.45|4935.43|4935.43|4935.45|4935.45|4935.42|4935.42|0
1629461010000|2021-08-20 12:03:30|4935.93|4935.93|4936.7|4936.7|4937.13|4937.13|4935.93|4935.93|0
1629461040000|2021-08-20 12:04:00|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|0
1629461050000|2021-08-20 12:04:10|4936.42|4936.42|4936.95|4936.95|4936.95|4936.95|4936.42|4936.42|0
1629461060000|2021-08-20 12:04:20|4937.38|4937.38|4938.14|4938.14|4938.14|4938.14|4937.38|4937.38|0
1629461080000|2021-08-20 12:04:40|4937.92|4937.92|4936.45|4936.45|4937.92|4937.92|4936.45|4936.45|0
1629461090000|2021-08-20 12:04:50|4936.51|4936.51|4937.66|4937.66|4937.66|4937.66|4936.51|4936.51|0
1629461110000|2021-08-20 12:05:10|4937.64|4937.64|4935.91|4935.91|4937.64|4937.64|4935.91|4935.91|0
1629461120000|2021-08-20 12:05:20|4935.63|4935.63|4935.32|4935.32|4935.63|4935.63|4934.67|4934.67|0
1629461130000|2021-08-20 12:05:30|4935.61|4935.61|4936.4|4936.4|4936.4|4936.4|4935.61|4935.61|0
1629461140000|2021-08-20 12:05:40|4936.83|4936.83|4936.83|4936.83|4936.83|4936.83|4936.83|4936.83|0
1629461150000|2021-08-20 12:05:50|4937.31|4937.31|4938.18|4938.18|4938.18|4938.18|4937.31|4937.31|0
1629461160000|2021-08-20 12:06:00|4937.89|4937.89|4937.07|4937.07|4937.89|4937.89|4937.07|4937.07|0
1629461170000|2021-08-20 12:06:10|4936.83|4936.83|4936.62|4936.62|4936.83|4936.83|4936.62|4936.62|0
1629461180000|2021-08-20 12:06:20|4936.4|4936.4|4936.4|4936.4|4936.4|4936.4|4936.4|4936.4|0
1629461200000|2021-08-20 12:06:40|4936.69|4936.69|4936.69|4936.69|4936.69|4936.69|4936.69|4936.69|0
1629461210000|2021-08-20 12:06:50|4936.73|4936.73|4933.96|4933.96|4936.73|4936.73|4933.96|4933.96|0
1629461220000|2021-08-20 12:07:00|4933.67|4933.67|4934.73|4934.73|4934.73|4934.73|4933.43|4933.43|0
1629461230000|2021-08-20 12:07:10|4934.95|4934.95|4935.45|4935.45|4935.45|4935.45|4934.73|4934.73|0
1629461250000|2021-08-20 12:07:30|4935.74|4935.74|4935.16|4935.16|4935.74|4935.74|4935.16|4935.16|0
1629461260000|2021-08-20 12:07:40|4934.87|4934.87|4934.87|4934.87|4934.87|4934.87|4934.87|4934.87|0
1629461270000|2021-08-20 12:07:50|4935.08|4935.08|4935.37|4935.37|4935.37|4935.37|4934.87|4934.87|0
1629461280000|2021-08-20 12:08:00|4935.88|4935.88|4935.64|4935.64|4935.88|4935.88|4935.64|4935.64|0
1629461290000|2021-08-20 12:08:10|4935.35|4935.35|4936.11|4936.11|4936.11|4936.11|4935.35|4935.35|0
1629461300000|2021-08-20 12:08:20|4936.33|4936.33|4936.33|4936.33|4936.33|4936.33|4936.33|4936.33|0
1629461310000|2021-08-20 12:08:30|4935.89|4935.89|4935.89|4935.89|4935.89|4935.89|4935.89|4935.89|0
1629461330000|2021-08-20 12:08:50|4935.6|4935.6|4935.6|4935.6|4935.6|4935.6|4935.6|4935.6|0
1629461340000|2021-08-20 12:09:00|4935.81|4935.81|4935.81|4935.81|4935.81|4935.81|4935.81|4935.81|0
1629461360000|2021-08-20 12:09:20|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|0
1629461370000|2021-08-20 12:09:30|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|0
1629461380000|2021-08-20 12:09:40|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|4935.85|0
1629461440000|2021-08-20 12:10:40|4936.07|4936.07|4936.14|4936.14|4936.36|4936.36|4936.07|4936.07|0
1629461450000|2021-08-20 12:10:50|4935.28|4935.28|4936.91|4936.91|4936.91|4936.91|4935.28|4935.28|0
1629461460000|2021-08-20 12:11:00|4937.15|4937.15|4937.15|4937.15|4937.15|4937.15|4937.15|4937.15|0
1629461470000|2021-08-20 12:11:10|4937.44|4937.44|4937.44|4937.44|4937.44|4937.44|4937.44|4937.44|0
1629461480000|2021-08-20 12:11:20|4938.08|4938.08|4938.37|4938.37|4938.37|4938.37|4938.08|4938.08|0
1629461490000|2021-08-20 12:11:30|4938.8|4938.8|4939.03|4939.03|4939.03|4939.03|4938.8|4938.8|0
1629461520000|2021-08-20 12:12:00|4938.82|4938.82|4938.82|4938.82|4938.82|4938.82|4938.82|4938.82|0
1629461530000|2021-08-20 12:12:10|4938.53|4938.53|4938.29|4938.29|4938.53|4938.53|4938.29|4938.29|0
1629461540000|2021-08-20 12:12:20|4938.05|4938.05|4937.14|4937.14|4938.05|4938.05|4937.14|4937.14|0
1629461550000|2021-08-20 12:12:30|4936.86|4936.86|4936.42|4936.42|4936.86|4936.86|4936.42|4936.42|0
1629461570000|2021-08-20 12:12:50|4936.19|4936.19|4936.19|4936.19|4936.19|4936.19|4936.19|4936.19|0
1629461580000|2021-08-20 12:13:00|4936.43|4936.43|4935.31|4935.31|4936.43|4936.43|4934.73|4934.73|0
1629461590000|2021-08-20 12:13:10|4934.73|4934.73|4934.73|4934.73|4934.73|4934.73|4934.73|4934.73|0
1629461610000|2021-08-20 12:13:30|4934.71|4934.71|4934.71|4934.71|4934.71|4934.71|4934.71|4934.71|0
1629461630000|2021-08-20 12:13:50|4935.43|4935.43|4935.45|4935.45|4936.17|4936.17|4935.43|4935.43|0
1629461640000|2021-08-20 12:14:00|4935.22|4935.22|4934.98|4934.98|4935.22|4935.22|4934.98|4934.98|0
1629461650000|2021-08-20 12:14:10|4935.22|4935.22|4934.21|4934.21|4935.22|4935.22|4934.21|4934.21|0
1629461660000|2021-08-20 12:14:20|4933.49|4933.49|4933.73|4933.73|4933.73|4933.73|4933.49|4933.49|0
1629461680000|2021-08-20 12:14:40|4933.44|4933.44|4932.96|4932.96|4933.44|4933.44|4932.96|4932.96|0
1629461700000|2021-08-20 12:15:00|4933.18|4933.18|4932.75|4932.75|4933.18|4933.18|4932.75|4932.75|0
1629461710000|2021-08-20 12:15:10|4932.74|4932.74|4932.74|4932.74|4932.74|4932.74|4932.74|4932.74|0
1629461720000|2021-08-20 12:15:20|4933.22|4933.22|4933.51|4933.51|4933.51|4933.51|4933.22|4933.22|0
1629461740000|2021-08-20 12:15:40|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|0
1629461750000|2021-08-20 12:15:50|4933.91|4933.91|4932.14|4932.14|4933.91|4933.91|4932.14|4932.14|0
1629461760000|2021-08-20 12:16:00|4932.11|4932.11|4932.78|4932.78|4932.78|4932.78|4931.81|4931.81|0
1629461780000|2021-08-20 12:16:20|4932.35|4932.35|4931.05|4931.05|4932.35|4932.35|4931.05|4931.05|0
1629461790000|2021-08-20 12:16:30|4931.04|4931.04|4930.8|4930.8|4931.04|4931.04|4930.8|4930.8|0
1629461800000|2021-08-20 12:16:40|4930.59|4930.59|4931.06|4931.06|4931.06|4931.06|4930.59|4930.59|0
1629461810000|2021-08-20 12:16:50|4931.35|4931.35|4931.35|4931.35|4931.35|4931.35|4931.35|4931.35|0
1629461820000|2021-08-20 12:17:00|4931.31|4931.31|4931.31|4931.31|4931.31|4931.31|4931.31|4931.31|0
1629461830000|2021-08-20 12:17:10|4931.34|4931.34|4931.3|4931.3|4931.34|4931.34|4931.3|4931.3|0
1629461840000|2021-08-20 12:17:20|4931.88|4931.88|4933.38|4933.38|4933.38|4933.38|4931.88|4931.88|0
1629461860000|2021-08-20 12:17:40|4933.15|4933.15|4933.15|4933.15|4933.15|4933.15|4933.15|4933.15|0
1629461870000|2021-08-20 12:17:50|4933.38|4933.38|4934.1|4934.1|4934.1|4934.1|4933.38|4933.38|0
1629461880000|2021-08-20 12:18:00|4934.12|4934.12|4934.12|4934.12|4934.12|4934.12|4934.12|4934.12|0
1629461890000|2021-08-20 12:18:10|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|0
1629461900000|2021-08-20 12:18:20|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|0
1629461910000|2021-08-20 12:18:30|4934.44|4934.44|4934.48|4934.48|4934.48|4934.48|4934.44|4934.44|0
1629461940000|2021-08-20 12:19:00|4934.72|4934.72|4934.49|4934.49|4934.72|4934.72|4934.48|4934.48|0
1629461950000|2021-08-20 12:19:10|4934.2|4934.2|4933.46|4933.46|4934.2|4934.2|4933.46|4933.46|0
1629461980000|2021-08-20 12:19:40|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|4933.17|0
1629461990000|2021-08-20 12:19:50|4932.53|4932.53|4932.53|4932.53|4932.53|4932.53|4932.53|4932.53|0
1629462000000|2021-08-20 12:20:00|4932.54|4932.54|4932.21|4932.21|4932.83|4932.83|4932.21|4932.21|0
1629462010000|2021-08-20 12:20:10|4931.92|4931.92|4931.02|4931.02|4931.92|4931.92|4930.78|4930.78|0
1629462020000|2021-08-20 12:20:20|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|0
1629462030000|2021-08-20 12:20:30|4931.52|4931.52|4931.3|4931.3|4931.52|4931.52|4931.3|4931.3|0
1629462040000|2021-08-20 12:20:40|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|0
1629462050000|2021-08-20 12:20:50|4932.57|4932.57|4932.57|4932.57|4932.57|4932.57|4932.57|4932.57|0
1629462060000|2021-08-20 12:21:00|4932.34|4932.34|4933.32|4933.32|4933.32|4933.32|4932.34|4932.34|0
1629462080000|2021-08-20 12:21:20|4933.61|4933.61|4935.75|4935.75|4935.75|4935.75|4933.61|4933.61|0
1629462090000|2021-08-20 12:21:30|4935.53|4935.53|4935.25|4935.25|4935.53|4935.53|4935.25|4935.25|0
1629462100000|2021-08-20 12:21:40|4935.46|4935.46|4935.46|4935.46|4935.46|4935.46|4935.46|4935.46|0
1629462110000|2021-08-20 12:21:50|4936.25|4936.25|4936.73|4936.73|4936.73|4936.73|4936.25|4936.25|0
1629462130000|2021-08-20 12:22:10|4936.15|4936.15|4936.15|4936.15|4936.15|4936.15|4936.15|4936.15|0
1629462140000|2021-08-20 12:22:20|4936.44|4936.44|4936.48|4936.48|4936.48|4936.48|4936.44|4936.44|0
1629462150000|2021-08-20 12:22:30|4936|4936|4935.73|4935.73|4936|4936|4935.73|4935.73|0
1629462170000|2021-08-20 12:22:50|4935.44|4935.44|4935.2|4935.2|4935.44|4935.44|4935.2|4935.2|0
1629462190000|2021-08-20 12:23:10|4934.99|4934.99|4934.89|4934.89|4934.99|4934.99|4934.89|4934.89|0
1629462210000|2021-08-20 12:23:30|4934.6|4934.6|4934.6|4934.6|4934.6|4934.6|4934.6|4934.6|0
1629462220000|2021-08-20 12:23:40|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|0
1629462240000|2021-08-20 12:24:00|4934.42|4934.42|4934.42|4934.42|4934.42|4934.42|4934.42|4934.42|0
1629462250000|2021-08-20 12:24:10|4934.46|4934.46|4935.04|4935.04|4935.04|4935.04|4934.46|4934.46|0
1629462270000|2021-08-20 12:24:30|4934.75|4934.75|4934.72|4934.72|4934.75|4934.75|4934.72|4934.72|0
1629462280000|2021-08-20 12:24:40|4934.68|4934.68|4933.53|4933.53|4934.68|4934.68|4933.24|4933.24|0
1629462290000|2021-08-20 12:24:50|4933.96|4933.96|4935.02|4935.02|4935.02|4935.02|4933.96|4933.96|0
1629462300000|2021-08-20 12:25:00|4935.08|4935.08|4935.13|4935.13|4935.13|4935.13|4935.08|4935.08|0
1629462310000|2021-08-20 12:25:10|4935.71|4935.71|4936.09|4936.09|4936.38|4936.38|4935.71|4935.71|0
1629462320000|2021-08-20 12:25:20|4935.52|4935.52|4935.57|4935.57|4935.8|4935.8|4935.52|4935.52|0
1629462330000|2021-08-20 12:25:30|4935.85|4935.85|4936.12|4936.12|4936.12|4936.12|4935.85|4935.85|0
1629462340000|2021-08-20 12:25:40|4936.41|4936.41|4936.7|4936.7|4936.7|4936.7|4936.41|4936.41|0
1629462350000|2021-08-20 12:25:50|4936.99|4936.99|4937.28|4937.28|4937.28|4937.28|4936.99|4936.99|0
1629462360000|2021-08-20 12:26:00|4937.5|4937.5|4937.78|4937.78|4937.78|4937.78|4937.5|4937.5|0
1629462370000|2021-08-20 12:26:10|4937.81|4937.81|4939.21|4939.21|4939.21|4939.21|4937.81|4937.81|0
1629462380000|2021-08-20 12:26:20|4939.79|4939.79|4939.79|4939.79|4939.79|4939.79|4939.79|4939.79|0
1629462390000|2021-08-20 12:26:30|4939.5|4939.5|4937.78|4937.78|4939.5|4939.5|4937.17|4937.17|0
1629462400000|2021-08-20 12:26:40|4937.99|4937.99|4940.29|4940.29|4940.51|4940.51|4937.99|4937.99|0
1629462410000|2021-08-20 12:26:50|4941.01|4941.01|4941.91|4941.91|4942.24|4942.24|4941.01|4941.01|0
1629462420000|2021-08-20 12:27:00|4941.43|4941.43|4941.72|4941.72|4941.72|4941.72|4941.14|4941.14|0
1629462430000|2021-08-20 12:27:10|4941.43|4941.43|4941.62|4941.62|4942.01|4942.01|4941.43|4941.43|0
1629462440000|2021-08-20 12:27:20|4941.83|4941.83|4942.95|4942.95|4942.95|4942.95|4941.83|4941.83|0
1629462450000|2021-08-20 12:27:30|4942.94|4942.94|4942.46|4942.46|4942.94|4942.94|4942.46|4942.46|0
1629462460000|2021-08-20 12:27:40|4942.68|4942.68|4943.37|4943.37|4943.37|4943.37|4942.46|4942.46|0
1629462470000|2021-08-20 12:27:50|4943.41|4943.41|4944.23|4944.23|4944.23|4944.23|4943.41|4943.41|0
1629462480000|2021-08-20 12:28:00|4944.47|4944.47|4944.47|4944.47|4944.47|4944.47|4944.47|4944.47|0
1629462510000|2021-08-20 12:28:30|4944.7|4944.7|4945.02|4945.02|4945.02|4945.02|4944.7|4944.7|0
1629462520000|2021-08-20 12:28:40|4944.73|4944.73|4944.22|4944.22|4944.73|4944.73|4944.22|4944.22|0
1629462530000|2021-08-20 12:28:50|4943.93|4943.93|4943.93|4943.93|4943.93|4943.93|4943.93|4943.93|0
1629462540000|2021-08-20 12:29:00|4943.28|4943.28|4943.02|4943.02|4943.28|4943.28|4943.02|4943.02|0
1629462560000|2021-08-20 12:29:20|4942.73|4942.73|4942.69|4942.69|4942.73|4942.73|4942.69|4942.69|0
1629462570000|2021-08-20 12:29:30|4943.27|4943.27|4943.27|4943.27|4943.27|4943.27|4943.27|4943.27|0
1629462580000|2021-08-20 12:29:40|4942.98|4942.98|4942.98|4942.98|4942.98|4942.98|4942.98|4942.98|0
1629462590000|2021-08-20 12:29:50|4942.55|4942.55|4942.02|4942.02|4942.55|4942.55|4942.02|4942.02|0
1629462600000|2021-08-20 12:30:00|4941.73|4941.73|4941.4|4941.4|4941.73|4941.73|4941.4|4941.4|0
1629462610000|2021-08-20 12:30:10|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|0
1629462620000|2021-08-20 12:30:20|4940.52|4940.52|4940.52|4940.52|4940.52|4940.52|4940.52|4940.52|0
1629462630000|2021-08-20 12:30:30|4940.23|4940.23|4940.52|4940.52|4940.52|4940.52|4940.23|4940.23|0
1629462640000|2021-08-20 12:30:40|4940.23|4940.23|4939.51|4939.51|4940.23|4940.23|4939.51|4939.51|0
1629462650000|2021-08-20 12:30:50|4939.3|4939.3|4939.51|4939.51|4939.51|4939.51|4939.3|4939.3|0
1629462660000|2021-08-20 12:31:00|4939.22|4939.22|4938.02|4938.02|4939.22|4939.22|4938.02|4938.02|0
1629462670000|2021-08-20 12:31:10|4937.55|4937.55|4938.07|4938.07|4938.07|4938.07|4937.55|4937.55|0
1629462680000|2021-08-20 12:31:20|4938.09|4938.09|4938.09|4938.09|4938.09|4938.09|4938.09|4938.09|0
1629462690000|2021-08-20 12:31:30|4937.88|4937.88|4937.68|4937.68|4937.88|4937.88|4937.66|4937.66|0
1629462700000|2021-08-20 12:31:40|4937.97|4937.97|4937.97|4937.97|4937.97|4937.97|4937.97|4937.97|0
1629462710000|2021-08-20 12:31:50|4937.68|4937.68|4937.68|4937.68|4937.68|4937.68|4937.68|4937.68|0
1629462720000|2021-08-20 12:32:00|4937.47|4937.47|4936.62|4936.62|4937.47|4937.47|4936.4|4936.4|0
1629462740000|2021-08-20 12:32:20|4937.31|4937.31|4937.9|4937.9|4937.9|4937.9|4937.31|4937.31|0
1629462750000|2021-08-20 12:32:30|4938.35|4938.35|4939.14|4939.14|4939.14|4939.14|4938.35|4938.35|0
1629462760000|2021-08-20 12:32:40|4938.85|4938.85|4938.62|4938.62|4938.85|4938.85|4938.62|4938.62|0
1629462770000|2021-08-20 12:32:50|4938.66|4938.66|4938.66|4938.66|4938.66|4938.66|4938.66|4938.66|0
1629462780000|2021-08-20 12:33:00|4938.44|4938.44|4939.01|4939.01|4939.02|4939.02|4938.44|4938.44|0
1629462790000|2021-08-20 12:33:10|4939.94|4939.94|4939.94|4939.94|4939.94|4939.94|4939.94|4939.94|0
1629462800000|2021-08-20 12:33:20|4939.65|4939.65|4940.92|4940.92|4940.92|4940.92|4939.65|4939.65|0
1629462810000|2021-08-20 12:33:30|4940.94|4940.94|4940.91|4940.91|4940.94|4940.94|4940.9|4940.9|0
1629462830000|2021-08-20 12:33:50|4941.2|4941.2|4940.84|4940.84|4941.2|4941.2|4940.62|4940.62|0
1629462850000|2021-08-20 12:34:10|4940.6|4940.6|4940.62|4940.62|4940.62|4940.62|4940.6|4940.6|0
1629462860000|2021-08-20 12:34:20|4941.78|4941.78|4941.78|4941.78|4941.78|4941.78|4941.78|4941.78|0
1629462870000|2021-08-20 12:34:30|4942.21|4942.21|4942.45|4942.45|4942.45|4942.45|4942.21|4942.21|0
1629462890000|2021-08-20 12:34:50|4942.16|4942.16|4942.16|4942.16|4942.16|4942.16|4942.16|4942.16|0
1629462900000|2021-08-20 12:35:00|4942.45|4942.45|4943.33|4943.33|4943.58|4943.58|4942.44|4942.44|0
1629462910000|2021-08-20 12:35:10|4943.57|4943.57|4942.81|4942.81|4943.57|4943.57|4942.81|4942.81|0
1629462920000|2021-08-20 12:35:20|4942.79|4942.79|4942.31|4942.31|4942.79|4942.79|4942.31|4942.31|0
1629462930000|2021-08-20 12:35:30|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|0
1629462940000|2021-08-20 12:35:40|4942.26|4942.26|4942.55|4942.55|4942.55|4942.55|4942.26|4942.26|0
1629462950000|2021-08-20 12:35:50|4942.53|4942.53|4942.55|4942.55|4942.55|4942.55|4942.53|4942.53|0
1629462970000|2021-08-20 12:36:10|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|0
1629462980000|2021-08-20 12:36:20|4943|4943|4943.26|4943.26|4943.48|4943.48|4943|4943|0
1629462990000|2021-08-20 12:36:30|4943.02|4943.02|4943.02|4943.02|4943.02|4943.02|4943.02|4943.02|0
1629463000000|2021-08-20 12:36:40|4943.77|4943.77|4944.27|4944.27|4944.27|4944.27|4943.77|4943.77|0
1629463030000|2021-08-20 12:37:10|4943.98|4943.98|4943.26|4943.26|4943.98|4943.98|4942.83|4942.83|0
1629463060000|2021-08-20 12:37:40|4943.55|4943.55|4944.78|4944.78|4944.78|4944.78|4943.55|4943.55|0
1629463070000|2021-08-20 12:37:50|4946.26|4946.26|4944.53|4944.53|4946.26|4946.26|4944.53|4944.53|0
1629463080000|2021-08-20 12:38:00|4944.77|4944.77|4944.77|4944.77|4944.77|4944.77|4944.77|4944.77|0
1629463090000|2021-08-20 12:38:10|4945.06|4945.06|4946.24|4946.24|4946.24|4946.24|4945.06|4945.06|0
1629463100000|2021-08-20 12:38:20|4945.95|4945.95|4945.95|4945.95|4945.95|4945.95|4945.95|4945.95|0
1629463110000|2021-08-20 12:38:30|4945.3|4945.3|4945.08|4945.08|4945.3|4945.3|4945.08|4945.08|0
1629463130000|2021-08-20 12:38:50|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|0
1629463140000|2021-08-20 12:39:00|4944.8|4944.8|4943.75|4943.75|4944.8|4944.8|4943.75|4943.75|0
1629463150000|2021-08-20 12:39:10|4943.96|4943.96|4944.63|4944.63|4944.63|4944.63|4943.96|4943.96|0
1629463160000|2021-08-20 12:39:20|4944.2|4944.2|4942.39|4942.39|4944.25|4944.25|4942.39|4942.39|0
1629463170000|2021-08-20 12:39:30|4942.38|4942.38|4941.78|4941.78|4942.38|4942.38|4941.78|4941.78|0
1629463180000|2021-08-20 12:39:40|4941.3|4941.3|4940.44|4940.44|4941.3|4941.3|4940.44|4940.44|0
1629463190000|2021-08-20 12:39:50|4940.91|4940.91|4941.56|4941.56|4941.56|4941.56|4940.91|4940.91|0
1629463200000|2021-08-20 12:40:00|4941.27|4941.27|4940.8|4940.8|4941.27|4941.27|4940.8|4940.8|0
1629463210000|2021-08-20 12:40:10|4940.73|4940.73|4940.74|4940.74|4940.74|4940.74|4940.73|4940.73|0
1629463220000|2021-08-20 12:40:20|4941.03|4941.03|4941.56|4941.56|4941.8|4941.8|4941.03|4941.03|0
1629463230000|2021-08-20 12:40:30|4941.27|4941.27|4941.52|4941.52|4941.85|4941.85|4941.27|4941.27|0
1629463240000|2021-08-20 12:40:40|4941.76|4941.76|4941.28|4941.28|4941.76|4941.76|4941.28|4941.28|0
1629463250000|2021-08-20 12:40:50|4940.99|4940.99|4940.99|4940.99|4940.99|4940.99|4940.99|4940.99|0
1629463260000|2021-08-20 12:41:00|4940.76|4940.76|4940.56|4940.56|4940.99|4940.99|4940.56|4940.56|0
1629463270000|2021-08-20 12:41:10|4940.58|4940.58|4940.58|4940.58|4940.58|4940.58|4940.58|4940.58|0
1629463280000|2021-08-20 12:41:20|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|4941.16|0
1629463290000|2021-08-20 12:41:30|4941.15|4941.15|4941.15|4941.15|4941.15|4941.15|4941.15|4941.15|0
1629463300000|2021-08-20 12:41:40|4941.39|4941.39|4941.39|4941.39|4941.39|4941.39|4941.39|4941.39|0
1629463310000|2021-08-20 12:41:50|4941.63|4941.63|4941.39|4941.39|4941.63|4941.63|4941.39|4941.39|0
1629463330000|2021-08-20 12:42:10|4941.82|4941.82|4941.82|4941.82|4941.82|4941.82|4941.82|4941.82|0
1629463340000|2021-08-20 12:42:20|4942.03|4942.03|4942.06|4942.06|4942.34|4942.34|4942.03|4942.03|0
1629463360000|2021-08-20 12:42:40|4942.03|4942.03|4942.03|4942.03|4942.03|4942.03|4942.03|4942.03|0
1629463370000|2021-08-20 12:42:50|4942.79|4942.79|4942.81|4942.81|4942.81|4942.81|4942.79|4942.79|0
1629463380000|2021-08-20 12:43:00|4943.29|4943.29|4943.29|4943.29|4943.29|4943.29|4943.29|4943.29|0
1629463390000|2021-08-20 12:43:10|4944.16|4944.16|4944.16|4944.16|4944.16|4944.16|4944.16|4944.16|0
1629463400000|2021-08-20 12:43:20|4944.08|4944.08|4943.85|4943.85|4944.37|4944.37|4943.85|4943.85|0
1629463410000|2021-08-20 12:43:30|4943.61|4943.61|4943.8|4943.8|4943.8|4943.8|4943.56|4943.56|0
1629463420000|2021-08-20 12:43:40|4943.76|4943.76|4943.76|4943.76|4943.76|4943.76|4943.76|4943.76|0
1629463450000|2021-08-20 12:44:10|4943.77|4943.77|4944.52|4944.52|4944.52|4944.52|4943.77|4943.77|0
1629463470000|2021-08-20 12:44:30|4944.81|4944.81|4944.81|4944.81|4944.81|4944.81|4944.81|4944.81|0
1629463480000|2021-08-20 12:44:40|4944.83|4944.83|4944.86|4944.86|4944.88|4944.88|4944.83|4944.83|0
1629463490000|2021-08-20 12:44:50|4945.1|4945.1|4945.08|4945.08|4945.1|4945.1|4945.08|4945.08|0
1629463500000|2021-08-20 12:45:00|4945.07|4945.07|4944.6|4944.6|4945.1|4945.1|4944.55|4944.55|0
1629463510000|2021-08-20 12:45:10|4944.82|4944.82|4945.11|4945.11|4945.11|4945.11|4944.82|4944.82|0
1629463530000|2021-08-20 12:45:30|4944.82|4944.82|4944.84|4944.84|4944.88|4944.88|4944.82|4944.82|0
1629463540000|2021-08-20 12:45:40|4945.13|4945.13|4945.1|4945.1|4945.37|4945.37|4945.09|4945.09|0
1629463560000|2021-08-20 12:46:00|4944.81|4944.81|4944.04|4944.04|4944.81|4944.81|4944.04|4944.04|0
1629463590000|2021-08-20 12:46:30|4944.01|4944.01|4944.11|4944.11|4944.32|4944.32|4944.01|4944.01|0
1629463600000|2021-08-20 12:46:40|4944.35|4944.35|4944.06|4944.06|4944.35|4944.35|4944.06|4944.06|0
1629463610000|2021-08-20 12:46:50|4943.82|4943.82|4943.82|4943.82|4943.82|4943.82|4943.82|4943.82|0
1629463630000|2021-08-20 12:47:10|4944.04|4944.04|4944.04|4944.04|4944.04|4944.04|4944.04|4944.04|0
1629463670000|2021-08-20 12:47:50|4943.82|4943.82|4944.07|4944.07|4944.07|4944.07|4943.82|4943.82|0
1629463680000|2021-08-20 12:48:00|4944.36|4944.36|4944.07|4944.07|4944.36|4944.36|4944.07|4944.07|0
1629463690000|2021-08-20 12:48:10|4944.55|4944.55|4946.23|4946.23|4946.23|4946.23|4944.55|4944.55|0
1629463700000|2021-08-20 12:48:20|4945.99|4945.99|4946.23|4946.23|4946.23|4946.23|4945.56|4945.56|0
1629463730000|2021-08-20 12:48:50|4946.24|4946.24|4946.29|4946.29|4946.29|4946.29|4946|4946|0
1629463740000|2021-08-20 12:49:00|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|0
1629463750000|2021-08-20 12:49:10|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|0
1629463760000|2021-08-20 12:49:20|4947.33|4947.33|4946.83|4946.83|4947.33|4947.33|4946.83|4946.83|0
1629463770000|2021-08-20 12:49:30|4947.41|4947.41|4947.12|4947.12|4947.7|4947.7|4947.12|4947.12|0
1629463780000|2021-08-20 12:49:40|4947.41|4947.41|4947.41|4947.41|4947.41|4947.41|4947.41|4947.41|0
1629463800000|2021-08-20 12:50:00|4947.62|4947.62|4947.61|4947.61|4947.62|4947.62|4947.41|4947.41|0
1629463820000|2021-08-20 12:50:20|4947.82|4947.82|4947.82|4947.82|4947.82|4947.82|4947.82|4947.82|0
1629463830000|2021-08-20 12:50:30|4947.59|4947.59|4945.6|4945.6|4947.59|4947.59|4945.6|4945.6|0
1629463860000|2021-08-20 12:51:00|4944.54|4944.54|4943.83|4943.83|4944.54|4944.54|4943.83|4943.83|0
1629463870000|2021-08-20 12:51:10|4943.32|4943.32|4943.29|4943.29|4943.32|4943.32|4943.29|4943.29|0
1629463880000|2021-08-20 12:51:20|4943.5|4943.5|4943.79|4943.79|4943.79|4943.79|4943.5|4943.5|0
1629463890000|2021-08-20 12:51:30|4944.27|4944.27|4943.53|4943.53|4944.27|4944.27|4943.53|4943.53|0
1629463900000|2021-08-20 12:51:40|4944.17|4944.17|4943.96|4943.96|4944.17|4944.17|4943.96|4943.96|0
1629463910000|2021-08-20 12:51:50|4943.98|4943.98|4944.27|4944.27|4944.27|4944.27|4943.98|4943.98|0
1629463930000|2021-08-20 12:52:10|4944.3|4944.3|4944.34|4944.34|4944.34|4944.34|4944.3|4944.3|0
1629463950000|2021-08-20 12:52:30|4943.76|4943.76|4942.35|4942.35|4943.76|4943.76|4942.35|4942.35|0
1629463970000|2021-08-20 12:52:50|4942.64|4942.64|4943.54|4943.54|4943.54|4943.54|4942.64|4942.64|0
1629463990000|2021-08-20 12:53:10|4943.83|4943.83|4943.83|4943.83|4943.83|4943.83|4943.83|4943.83|0
1629464000000|2021-08-20 12:53:20|4943.85|4943.85|4944.57|4944.57|4944.57|4944.57|4943.85|4943.85|0
1629464030000|2021-08-20 12:53:50|4944.53|4944.53|4945.14|4945.14|4945.15|4945.15|4944.53|4944.53|0
1629464040000|2021-08-20 12:54:00|4945.15|4945.15|4944.65|4944.65|4945.44|4945.44|4944.65|4944.65|0
1629464060000|2021-08-20 12:54:20|4943.61|4943.61|4943.11|4943.11|4943.61|4943.61|4943.11|4943.11|0
1629464070000|2021-08-20 12:54:30|4943.09|4943.09|4943.09|4943.09|4943.09|4943.09|4943.09|4943.09|0
1629464100000|2021-08-20 12:55:00|4943.38|4943.38|4943.59|4943.59|4943.59|4943.59|4943.38|4943.38|0
1629464110000|2021-08-20 12:55:10|4943.83|4943.83|4944.05|4944.05|4944.05|4944.05|4943.83|4943.83|0
1629464120000|2021-08-20 12:55:20|4944.92|4944.92|4944.92|4944.92|4944.92|4944.92|4944.92|4944.92|0
1629464130000|2021-08-20 12:55:30|4945.2|4945.2|4946.19|4946.19|4946.21|4946.21|4945.2|4945.2|0
1629464140000|2021-08-20 12:55:40|4945.9|4945.9|4945.66|4945.66|4945.9|4945.9|4945.66|4945.66|0
1629464170000|2021-08-20 12:56:10|4946.67|4946.67|4947.39|4947.39|4947.39|4947.39|4946.67|4946.67|0
1629464180000|2021-08-20 12:56:20|4947.67|4947.67|4947.89|4947.89|4947.89|4947.89|4947.67|4947.67|0
1629464190000|2021-08-20 12:56:30|4947.9|4947.9|4947.66|4947.66|4947.9|4947.9|4947.66|4947.66|0
1629464200000|2021-08-20 12:56:40|4947.65|4947.65|4947.65|4947.65|4947.65|4947.65|4947.65|4947.65|0
1629464210000|2021-08-20 12:56:50|4948.95|4948.95|4949.03|4949.03|4949.03|4949.03|4948.95|4948.95|0
1629464220000|2021-08-20 12:57:00|4949.46|4949.46|4948.84|4948.84|4949.46|4949.46|4948.62|4948.62|0
1629464230000|2021-08-20 12:57:10|4948.86|4948.86|4949.72|4949.72|4949.72|4949.72|4948.85|4948.85|0
1629464240000|2021-08-20 12:57:20|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|0
1629464250000|2021-08-20 12:57:30|4949.98|4949.98|4950.27|4950.27|4950.27|4950.27|4949.98|4949.98|0
1629464280000|2021-08-20 12:58:00|4950.56|4950.56|4950.8|4950.8|4950.8|4950.8|4950.56|4950.56|0
1629464300000|2021-08-20 12:58:20|4950.51|4950.51|4950.51|4950.51|4950.51|4950.51|4950.51|4950.51|0
1629464310000|2021-08-20 12:58:30|4950.27|4950.27|4949.26|4949.26|4950.27|4950.27|4949.26|4949.26|0
1629464320000|2021-08-20 12:58:40|4948.62|4948.62|4948.33|4948.33|4948.62|4948.62|4948.33|4948.33|0
1629464330000|2021-08-20 12:58:50|4948.62|4948.62|4947.9|4947.9|4948.62|4948.62|4947.9|4947.9|0
1629464340000|2021-08-20 12:59:00|4947.61|4947.61|4947.61|4947.61|4947.61|4947.61|4947.03|4947.03|0
1629464350000|2021-08-20 12:59:10|4948.81|4948.81|4948.81|4948.81|4948.81|4948.81|4948.81|4948.81|0
1629464360000|2021-08-20 12:59:20|4948.33|4948.33|4948.1|4948.1|4948.33|4948.33|4948.04|4948.04|0
1629464370000|2021-08-20 12:59:30|4947.86|4947.86|4948.34|4948.34|4948.34|4948.34|4947.86|4947.86|0
1629464380000|2021-08-20 12:59:40|4948.36|4948.36|4948.81|4948.81|4948.81|4948.81|4948.36|4948.36|0
1629464390000|2021-08-20 12:59:50|4949.29|4949.29|4949.29|4949.29|4949.29|4949.29|4949.29|4949.29|0
1629464400000|2021-08-20 13:00:00|4949.61|4949.61|4953.39|4953.39|4953.68|4953.68|4949.61|4949.61|0
1629464410000|2021-08-20 13:00:10|4953.68|4953.68|4952.09|4952.09|4953.68|4953.68|4951.85|4951.85|0
1629464420000|2021-08-20 13:00:20|4952.08|4952.08|4952.68|4952.68|4952.68|4952.68|4952.08|4952.08|0
1629464430000|2021-08-20 13:00:30|4952.7|4952.7|4953.22|4953.22|4953.65|4953.65|4952.7|4952.7|0
1629464440000|2021-08-20 13:00:40|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|4952.69|0
1629464450000|2021-08-20 13:00:50|4952.98|4952.98|4952.93|4952.93|4952.98|4952.98|4952.69|4952.69|0
1629464460000|2021-08-20 13:01:00|4952.64|4952.64|4952.43|4952.43|4952.64|4952.64|4951.82|4951.82|0
1629464470000|2021-08-20 13:01:10|4952.19|4952.19|4951.55|4951.55|4952.19|4952.19|4951.55|4951.55|0
1629464480000|2021-08-20 13:01:20|4951.08|4951.08|4951.07|4951.07|4951.08|4951.08|4951.07|4951.07|0
1629464490000|2021-08-20 13:01:30|4950.78|4950.78|4950.21|4950.21|4950.78|4950.78|4949.92|4949.92|0
1629464500000|2021-08-20 13:01:40|4949.99|4949.99|4950.64|4950.64|4950.64|4950.64|4949.99|4949.99|0
1629464510000|2021-08-20 13:01:50|4950.35|4950.35|4950.35|4950.35|4950.56|4950.56|4950.35|4950.35|0
1629464530000|2021-08-20 13:02:10|4950.06|4950.06|4949.31|4949.31|4950.06|4950.06|4949.31|4949.31|0
1629464540000|2021-08-20 13:02:20|4948.83|4948.83|4948.83|4948.83|4948.83|4948.83|4948.83|4948.83|0
1629464550000|2021-08-20 13:02:30|4949.34|4949.34|4950.05|4950.05|4950.05|4950.05|4949.34|4949.34|0
1629464560000|2021-08-20 13:02:40|4949.81|4949.81|4949.77|4949.77|4949.81|4949.81|4949.48|4949.48|0
1629464570000|2021-08-20 13:02:50|4950.05|4950.05|4950.05|4950.05|4950.05|4950.05|4950.05|4950.05|0
1629464590000|2021-08-20 13:03:10|4949.48|4949.48|4949.05|4949.05|4949.48|4949.48|4949.05|4949.05|0
1629464600000|2021-08-20 13:03:20|4948.76|4948.76|4948.57|4948.57|4948.76|4948.76|4948.28|4948.28|0
1629464620000|2021-08-20 13:03:40|4948.81|4948.81|4948.81|4948.81|4948.81|4948.81|4948.81|4948.81|0
1629464630000|2021-08-20 13:03:50|4948.59|4948.59|4948.59|4948.59|4948.59|4948.59|4948.59|4948.59|0
1629464640000|2021-08-20 13:04:00|4948.35|4948.35|4948.05|4948.05|4948.35|4948.35|4948.05|4948.05|0
1629464650000|2021-08-20 13:04:10|4948.76|4948.76|4949.32|4949.32|4949.34|4949.34|4948.76|4948.76|0
1629464660000|2021-08-20 13:04:20|4949.38|4949.38|4948.51|4948.51|4949.38|4949.38|4948.51|4948.51|0
1629464670000|2021-08-20 13:04:30|4948.22|4948.22|4948.96|4948.96|4948.96|4948.96|4948.22|4948.22|0
1629464680000|2021-08-20 13:04:40|4949.2|4949.2|4949.04|4949.04|4950.53|4950.53|4949.04|4949.04|0
1629464700000|2021-08-20 13:05:00|4949.02|4949.02|4948.2|4948.2|4949.02|4949.02|4948.2|4948.2|0
1629464710000|2021-08-20 13:05:10|4948.49|4948.49|4946.78|4946.78|4948.96|4948.96|4946.78|4946.78|0
1629464720000|2021-08-20 13:05:20|4947.64|4947.64|4947.64|4947.64|4947.64|4947.64|4947.64|4947.64|0
1629464730000|2021-08-20 13:05:30|4948.58|4948.58|4950.16|4950.16|4950.16|4950.16|4948.58|4948.58|0
1629464750000|2021-08-20 13:05:50|4949.92|4949.92|4948.1|4948.1|4949.92|4949.92|4948.1|4948.1|0
1629464760000|2021-08-20 13:06:00|4948.07|4948.07|4948.09|4948.09|4948.09|4948.09|4948.07|4948.07|0
1629464770000|2021-08-20 13:06:10|4948.06|4948.06|4948.01|4948.01|4948.06|4948.06|4948.01|4948.01|0
1629464790000|2021-08-20 13:06:30|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|0
1629464800000|2021-08-20 13:06:40|4947.73|4947.73|4948.04|4948.04|4948.04|4948.04|4947.44|4947.44|0
1629464810000|2021-08-20 13:06:50|4948.78|4948.78|4948.56|4948.56|4948.78|4948.78|4948.56|4948.56|0
1629464820000|2021-08-20 13:07:00|4948.85|4948.85|4949.38|4949.38|4949.38|4949.38|4948.85|4948.85|0
1629464830000|2021-08-20 13:07:10|4949.6|4949.6|4949.6|4949.6|4949.6|4949.6|4949.6|4949.6|0
1629464840000|2021-08-20 13:07:20|4949.36|4949.36|4950.48|4950.48|4950.48|4950.48|4949.36|4949.36|0
1629464850000|2021-08-20 13:07:30|4950.44|4950.44|4950.44|4950.44|4950.46|4950.46|4950.44|4950.44|0
1629464860000|2021-08-20 13:07:40|4950.46|4950.46|4950.22|4950.22|4950.46|4950.46|4950.22|4950.22|0
1629464880000|2021-08-20 13:08:00|4950.2|4950.2|4949.91|4949.91|4950.2|4950.2|4949.91|4949.91|0
1629464890000|2021-08-20 13:08:10|4950.15|4950.15|4950.44|4950.44|4950.87|4950.87|4950.15|4950.15|0
1629464900000|2021-08-20 13:08:20|4950.2|4950.2|4949.66|4949.66|4950.24|4950.24|4949.66|4949.66|0
1629464910000|2021-08-20 13:08:30|4949.08|4949.08|4947.76|4947.76|4949.08|4949.08|4947.76|4947.76|0
1629464920000|2021-08-20 13:08:40|4948.34|4948.34|4949.18|4949.18|4949.39|4949.39|4948.34|4948.34|0
1629464930000|2021-08-20 13:08:50|4949.61|4949.61|4950.33|4950.33|4951.12|4951.12|4949.61|4949.61|0
1629464940000|2021-08-20 13:09:00|4949.61|4949.61|4950.11|4950.11|4950.33|4950.33|4949.61|4949.61|0
1629464950000|2021-08-20 13:09:10|4950.33|4950.33|4950.9|4950.9|4950.9|4950.9|4950.33|4950.33|0
1629464960000|2021-08-20 13:09:20|4951.12|4951.12|4949.79|4949.79|4951.12|4951.12|4949.79|4949.79|0
1629464970000|2021-08-20 13:09:30|4949.27|4949.27|4948.98|4948.98|4949.27|4949.27|4948.98|4948.98|0
1629464990000|2021-08-20 13:09:50|4948.4|4948.4|4948.85|4948.85|4948.9|4948.9|4948.4|4948.4|0
1629465000000|2021-08-20 13:10:00|4949.71|4949.71|4950.43|4950.43|4950.43|4950.43|4949.71|4949.71|0
1629465020000|2021-08-20 13:10:20|4950.14|4950.14|4950.5|4950.5|4950.79|4950.79|4949.85|4949.85|0
1629465030000|2021-08-20 13:10:30|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|0
1629465050000|2021-08-20 13:10:50|4951.26|4951.26|4951.02|4951.02|4951.26|4951.26|4951.02|4951.02|0
1629465060000|2021-08-20 13:11:00|4949.46|4949.46|4949.97|4949.97|4950.04|4950.04|4949.46|4949.46|0
1629465070000|2021-08-20 13:11:10|4950.26|4950.26|4950.73|4950.73|4951.26|4951.26|4950.26|4950.26|0
1629465080000|2021-08-20 13:11:20|4950.95|4950.95|4950.97|4950.97|4951.64|4951.64|4950.73|4950.73|0
1629465100000|2021-08-20 13:11:40|4951.26|4951.26|4951.93|4951.93|4951.93|4951.93|4950.45|4950.45|0
1629465110000|2021-08-20 13:11:50|4952.17|4952.17|4952.44|4952.44|4952.68|4952.68|4952.17|4952.17|0
1629465120000|2021-08-20 13:12:00|4952.68|4952.68|4952.46|4952.46|4952.68|4952.68|4952.46|4952.46|0
1629465150000|2021-08-20 13:12:30|4952.68|4952.68|4952.23|4952.23|4952.68|4952.68|4952.23|4952.23|0
1629465160000|2021-08-20 13:12:40|4952.44|4952.44|4953.52|4953.52|4953.74|4953.74|4952.44|4952.44|0
1629465170000|2021-08-20 13:12:50|4954|4954|4954|4954|4954|4954|4954|4954|0
1629465180000|2021-08-20 13:13:00|4954.23|4954.23|4954.32|4954.32|4954.37|4954.37|4954.23|4954.23|0
1629465190000|2021-08-20 13:13:10|4954.3|4954.3|4954.52|4954.52|4954.52|4954.52|4954.3|4954.3|0
1629465200000|2021-08-20 13:13:20|4954.81|4954.81|4952.53|4952.53|4955.17|4955.17|4952.53|4952.53|0
1629465210000|2021-08-20 13:13:30|4953.1|4953.1|4952.51|4952.51|4953.1|4953.1|4952.51|4952.51|0
1629465220000|2021-08-20 13:13:40|4952.52|4952.52|4951.85|4951.85|4952.52|4952.52|4951.85|4951.85|0
1629465230000|2021-08-20 13:13:50|4952.67|4952.67|4952.67|4952.67|4952.67|4952.67|4952.67|4952.67|0
1629465250000|2021-08-20 13:14:10|4953.15|4953.15|4953.15|4953.15|4953.15|4953.15|4953.15|4953.15|0
1629465260000|2021-08-20 13:14:20|4953.2|4953.2|4953.55|4953.55|4953.84|4953.84|4953.2|4953.2|0
1629465270000|2021-08-20 13:14:30|4953.34|4953.34|4952.52|4952.52|4953.34|4953.34|4952.52|4952.52|0
1629465280000|2021-08-20 13:14:40|4952.81|4952.81|4952.63|4952.63|4952.81|4952.81|4952.59|4952.59|0
1629465290000|2021-08-20 13:14:50|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|4952.85|0
1629465300000|2021-08-20 13:15:00|4953.28|4953.28|4951.68|4951.68|4953.28|4953.28|4951.68|4951.68|0
1629465320000|2021-08-20 13:15:20|4951.97|4951.97|4952.95|4952.95|4952.95|4952.95|4951.97|4951.97|0
1629465330000|2021-08-20 13:15:30|4953.24|4953.24|4951.85|4951.85|4953.24|4953.24|4951.56|4951.56|0
1629465340000|2021-08-20 13:15:40|4951.56|4951.56|4951.56|4951.56|4952.14|4952.14|4951.56|4951.56|0
1629465350000|2021-08-20 13:15:50|4951.6|4951.6|4952.65|4952.65|4952.65|4952.65|4951.6|4951.6|0
1629465360000|2021-08-20 13:16:00|4952.08|4952.08|4951.31|4951.31|4952.08|4952.08|4951.31|4951.31|0
1629465370000|2021-08-20 13:16:10|4951.35|4951.35|4951.13|4951.13|4951.35|4951.35|4951.13|4951.13|0
1629465380000|2021-08-20 13:16:20|4951.37|4951.37|4951.08|4951.08|4951.37|4951.37|4951.08|4951.08|0
1629465390000|2021-08-20 13:16:30|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|0
1629465400000|2021-08-20 13:16:40|4951.42|4951.42|4950.85|4950.85|4951.42|4951.42|4950.85|4950.85|0
1629465410000|2021-08-20 13:16:50|4950.56|4950.56|4950.37|4950.37|4950.56|4950.56|4950.08|4950.08|0
1629465430000|2021-08-20 13:17:10|4950.33|4950.33|4950.02|4950.02|4950.33|4950.33|4950.02|4950.02|0
1629465440000|2021-08-20 13:17:20|4949.59|4949.59|4949.64|4949.64|4949.88|4949.88|4949.59|4949.59|0
1629465450000|2021-08-20 13:17:30|4949.88|4949.88|4949.86|4949.86|4950.17|4950.17|4949.57|4949.57|0
1629465460000|2021-08-20 13:17:40|4950.99|4950.99|4953.61|4953.61|4953.61|4953.61|4950.99|4950.99|0
1629465470000|2021-08-20 13:17:50|4953.65|4953.65|4953.97|4953.97|4953.97|4953.97|4953.65|4953.65|0
1629465480000|2021-08-20 13:18:00|4954.4|4954.4|4952.96|4952.96|4954.62|4954.62|4952.96|4952.96|0
1629465490000|2021-08-20 13:18:10|4953.25|4953.25|4951.93|4951.93|4953.25|4953.25|4951.93|4951.93|0
1629465500000|2021-08-20 13:18:20|4952.51|4952.51|4953.7|4953.7|4953.7|4953.7|4952.51|4952.51|0
1629465510000|2021-08-20 13:18:30|4953.94|4953.94|4953.44|4953.44|4953.94|4953.94|4953.44|4953.44|0
1629465520000|2021-08-20 13:18:40|4953.73|4953.73|4952.86|4952.86|4953.73|4953.73|4952.82|4952.82|0
1629465530000|2021-08-20 13:18:50|4951.71|4951.71|4951.44|4951.44|4951.71|4951.71|4951.44|4951.44|0
1629465540000|2021-08-20 13:19:00|4951.73|4951.73|4952.13|4952.13|4952.97|4952.97|4951.67|4951.67|0
1629465550000|2021-08-20 13:19:10|4952.42|4952.42|4950.09|4950.09|4952.42|4952.42|4950.09|4950.09|0
1629465560000|2021-08-20 13:19:20|4950.07|4950.07|4949.4|4949.4|4950.36|4950.36|4949.4|4949.4|0
1629465570000|2021-08-20 13:19:30|4949.11|4949.11|4949.11|4949.11|4949.11|4949.11|4948.82|4948.82|0
1629465580000|2021-08-20 13:19:40|4949.13|4949.13|4949.13|4949.13|4949.13|4949.13|4949.13|4949.13|0
1629465590000|2021-08-20 13:19:50|4948.84|4948.84|4948.58|4948.58|4948.84|4948.84|4948.58|4948.58|0
1629465600000|2021-08-20 13:20:00|4948.87|4948.87|4948.05|4948.05|4948.87|4948.87|4948.05|4948.05|0
1629465610000|2021-08-20 13:20:10|4947.76|4947.76|4947.12|4947.12|4947.76|4947.76|4947.12|4947.12|0
1629465620000|2021-08-20 13:20:20|4946.69|4946.69|4946.69|4946.69|4946.69|4946.69|4946.69|4946.69|0
1629465630000|2021-08-20 13:20:30|4946.21|4946.21|4946.21|4946.21|4946.21|4946.21|4946.21|4946.21|0
1629465640000|2021-08-20 13:20:40|4945.92|4945.92|4945.85|4945.85|4946.14|4946.14|4945.85|4945.85|0
1629465650000|2021-08-20 13:20:50|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|0
1629465660000|2021-08-20 13:21:00|4945.59|4945.59|4945.59|4945.59|4945.59|4945.59|4945.59|4945.59|0
1629465680000|2021-08-20 13:21:20|4945.11|4945.11|4945.35|4945.35|4945.35|4945.35|4945.11|4945.11|0
1629465690000|2021-08-20 13:21:30|4945.78|4945.78|4945.57|4945.57|4945.78|4945.78|4945.57|4945.57|0
1629465700000|2021-08-20 13:21:40|4945.78|4945.78|4947.17|4947.17|4947.17|4947.17|4945.78|4945.78|0
1629465710000|2021-08-20 13:21:50|4946.93|4946.93|4947.6|4947.6|4947.62|4947.62|4946.93|4946.93|0
1629465720000|2021-08-20 13:22:00|4948.75|4948.75|4948.75|4948.75|4948.75|4948.75|4948.75|4948.75|0
1629465730000|2021-08-20 13:22:10|4948.97|4948.97|4948.97|4948.97|4948.97|4948.97|4948.97|4948.97|0
1629465740000|2021-08-20 13:22:20|4948.39|4948.39|4948.68|4948.68|4948.68|4948.68|4948.39|4948.39|0
1629465760000|2021-08-20 13:22:40|4948.62|4948.62|4948.23|4948.23|4948.66|4948.66|4948.23|4948.23|0
1629465770000|2021-08-20 13:22:50|4948.19|4948.19|4948.4|4948.4|4948.4|4948.4|4948.19|4948.19|0
1629465780000|2021-08-20 13:23:00|4948.12|4948.12|4947.46|4947.46|4948.12|4948.12|4946.48|4946.48|0
1629465790000|2021-08-20 13:23:10|4947.42|4947.42|4947.53|4947.53|4947.53|4947.53|4947.24|4947.24|0
1629465800000|2021-08-20 13:23:20|4947.75|4947.75|4947.99|4947.99|4947.99|4947.99|4947.75|4947.75|0
1629465810000|2021-08-20 13:23:30|4947.7|4947.7|4948.25|4948.25|4948.25|4948.25|4947.55|4947.55|0
1629465820000|2021-08-20 13:23:40|4947.96|4947.96|4947.75|4947.75|4948.25|4948.25|4947.46|4947.46|0
1629465830000|2021-08-20 13:23:50|4947.76|4947.76|4947.76|4947.76|4947.76|4947.76|4947.76|4947.76|0
1629465840000|2021-08-20 13:24:00|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|0
1629465860000|2021-08-20 13:24:20|4947.51|4947.51|4948.26|4948.26|4948.26|4948.26|4947.28|4947.28|0
1629465870000|2021-08-20 13:24:30|4948.73|4948.73|4948.73|4948.73|4949.02|4949.02|4948.73|4948.73|0
1629465890000|2021-08-20 13:24:50|4949.19|4949.19|4947.07|4947.07|4949.86|4949.86|4947.07|4947.07|0
1629465900000|2021-08-20 13:25:00|4946.83|4946.83|4946.83|4946.83|4946.83|4946.83|4946.83|4946.83|0
1629465910000|2021-08-20 13:25:10|4947.07|4947.07|4947.07|4947.07|4947.07|4947.07|4947.07|4947.07|0
1629465920000|2021-08-20 13:25:20|4947.5|4947.5|4947.66|4947.66|4947.66|4947.66|4947.42|4947.42|0
1629465930000|2021-08-20 13:25:30|4947.95|4947.95|4947.71|4947.71|4947.95|4947.95|4947.71|4947.71|0
1629465940000|2021-08-20 13:25:40|4947.75|4947.75|4947.46|4947.46|4947.75|4947.75|4947.46|4947.46|0
1629465950000|2021-08-20 13:25:50|4947.75|4947.75|4947.46|4947.46|4947.75|4947.75|4947.46|4947.46|0
1629465960000|2021-08-20 13:26:00|4947.17|4947.17|4946.86|4946.86|4947.17|4947.17|4946.86|4946.86|0
1629465970000|2021-08-20 13:26:10|4946.57|4946.57|4945.79|4945.79|4946.57|4946.57|4945.79|4945.79|0
1629465980000|2021-08-20 13:26:20|4945.15|4945.15|4945.01|4945.01|4945.16|4945.16|4944.58|4944.58|0
1629465990000|2021-08-20 13:26:30|4945|4945|4944.94|4944.94|4945|4945|4944.94|4944.94|0
1629466000000|2021-08-20 13:26:40|4944.72|4944.72|4945.01|4945.01|4945.01|4945.01|4944.72|4944.72|0
1629466010000|2021-08-20 13:26:50|4944.77|4944.77|4944.77|4944.77|4944.77|4944.77|4944.77|4944.77|0
1629466020000|2021-08-20 13:27:00|4944.49|4944.49|4944.21|4944.21|4944.49|4944.49|4944.21|4944.21|0
1629466040000|2021-08-20 13:27:20|4943.68|4943.68|4943.61|4943.61|4943.68|4943.68|4943.1|4943.1|0
1629466050000|2021-08-20 13:27:30|4943.6|4943.6|4944.6|4944.6|4944.82|4944.82|4943.6|4943.6|0
1629466060000|2021-08-20 13:27:40|4944.82|4944.82|4945.32|4945.32|4945.32|4945.32|4944.82|4944.82|0
1629466070000|2021-08-20 13:27:50|4945.61|4945.61|4945.08|4945.08|4945.61|4945.61|4944.62|4944.62|0
1629466080000|2021-08-20 13:28:00|4945.53|4945.53|4946.16|4946.16|4946.16|4946.16|4945.53|4945.53|0
1629466090000|2021-08-20 13:28:10|4946.4|4946.4|4946.4|4946.4|4946.4|4946.4|4946.4|4946.4|0
1629466100000|2021-08-20 13:28:20|4946.16|4946.16|4945.92|4945.92|4946.16|4946.16|4945.92|4945.92|0
1629466110000|2021-08-20 13:28:30|4945.63|4945.63|4943.42|4943.42|4945.63|4945.63|4943.42|4943.42|0
1629466120000|2021-08-20 13:28:40|4943.64|4943.64|4943.64|4943.64|4943.64|4943.64|4943.64|4943.64|0
1629466130000|2021-08-20 13:28:50|4944.22|4944.22|4944.65|4944.65|4944.69|4944.69|4944.22|4944.22|0
1629466140000|2021-08-20 13:29:00|4944.62|4944.62|4944.35|4944.35|4944.93|4944.93|4944.35|4944.35|0
1629466150000|2021-08-20 13:29:10|4944.33|4944.33|4942.72|4942.72|4944.35|4944.35|4942.72|4942.72|0
1629466160000|2021-08-20 13:29:20|4941.95|4941.95|4940.51|4940.51|4941.95|4941.95|4939.93|4939.93|0
1629466170000|2021-08-20 13:29:30|4940.8|4940.8|4942.07|4942.07|4942.07|4942.07|4940.8|4940.8|0
1629466180000|2021-08-20 13:29:40|4941.78|4941.78|4941.29|4941.29|4941.78|4941.78|4940.96|4940.96|0
1629466190000|2021-08-20 13:29:50|4941.3|4941.3|4939.03|4939.03|4942.02|4942.02|4939.03|4939.03|0
1629466200000|2021-08-20 13:30:00|4939.61|4939.61|4928.94|4928.94|4939.61|4939.61|4924.98|4924.98|0
1629466210000|2021-08-20 13:30:10|4929.23|4929.23|4933.55|4933.55|4935.52|4935.52|4929.08|4929.08|0
1629466220000|2021-08-20 13:30:20|4934.08|4934.08|4932.86|4932.86|4935.04|4935.04|4931.58|4931.58|0
1629466230000|2021-08-20 13:30:30|4933.87|4933.87|4931.46|4931.46|4934.19|4934.19|4930.95|4930.95|0
1629466240000|2021-08-20 13:30:40|4932.03|4932.03|4938.55|4938.55|4938.79|4938.79|4932.03|4932.03|0
1629466250000|2021-08-20 13:30:50|4937.97|4937.97|4935.88|4935.88|4937.97|4937.97|4935.4|4935.4|0
1629466260000|2021-08-20 13:31:00|4936.32|4936.32|4940.32|4940.32|4941.3|4941.3|4936.32|4936.32|0
1629466270000|2021-08-20 13:31:10|4941.51|4941.51|4944.45|4944.45|4944.74|4944.74|4941.51|4941.51|0
1629466280000|2021-08-20 13:31:20|4944.16|4944.16|4943.01|4943.01|4950.24|4950.24|4943.01|4943.01|0
1629466290000|2021-08-20 13:31:30|4943.3|4943.3|4938.89|4938.89|4943.3|4943.3|4938.89|4938.89|0
1629466300000|2021-08-20 13:31:40|4937.22|4937.22|4944.7|4944.7|4944.7|4944.7|4937.22|4937.22|0
1629466310000|2021-08-20 13:31:50|4944.13|4944.13|4943.75|4943.75|4944.13|4944.13|4942.08|4942.08|0
1629466320000|2021-08-20 13:32:00|4943.51|4943.51|4942.02|4942.02|4943.69|4943.69|4940.7|4940.7|0
1629466330000|2021-08-20 13:32:10|4943.31|4943.31|4941.68|4941.68|4944.51|4944.51|4941.68|4941.68|0
1629466340000|2021-08-20 13:32:20|4940.97|4940.97|4943.81|4943.81|4943.81|4943.81|4940.91|4940.91|0
1629466350000|2021-08-20 13:32:30|4942.94|4942.94|4944.38|4944.38|4944.67|4944.67|4942.94|4942.94|0
1629466360000|2021-08-20 13:32:40|4944.1|4944.1|4943.52|4943.52|4944.38|4944.38|4943.52|4943.52|0
1629466370000|2021-08-20 13:32:50|4943.3|4943.3|4949.01|4949.01|4949.01|4949.01|4942.7|4942.7|0
1629466380000|2021-08-20 13:33:00|4948.43|4948.43|4949.17|4949.17|4949.17|4949.17|4946.46|4946.46|0
1629466390000|2021-08-20 13:33:10|4949.38|4949.38|4948.19|4948.19|4949.43|4949.43|4947.9|4947.9|0
1629466400000|2021-08-20 13:33:20|4947.61|4947.61|4944.73|4944.73|4947.61|4947.61|4944.73|4944.73|0
1629466410000|2021-08-20 13:33:30|4944.74|4944.74|4940.71|4940.71|4944.74|4944.74|4940.43|4940.43|0
1629466420000|2021-08-20 13:33:40|4940.95|4940.95|4939.64|4939.64|4942.88|4942.88|4939.64|4939.64|0
1629466430000|2021-08-20 13:33:50|4940.07|4940.07|4939.4|4939.4|4941.73|4941.73|4939.4|4939.4|0
1629466440000|2021-08-20 13:34:00|4939.39|4939.39|4941.72|4941.72|4942.82|4942.82|4939.39|4939.39|0
1629466450000|2021-08-20 13:34:10|4942.3|4942.3|4943.47|4943.47|4944.04|4944.04|4942.3|4942.3|0
1629466460000|2021-08-20 13:34:20|4943.76|4943.76|4943.59|4943.59|4944.96|4944.96|4943.59|4943.59|0
1629466470000|2021-08-20 13:34:30|4941.87|4941.87|4941.32|4941.32|4941.87|4941.87|4940.26|4940.26|0
1629466480000|2021-08-20 13:34:40|4941.56|4941.56|4945.18|4945.18|4945.18|4945.18|4940.98|4940.98|0
1629466490000|2021-08-20 13:34:50|4945.46|4945.46|4945.1|4945.1|4945.82|4945.82|4944.28|4944.28|0
1629466500000|2021-08-20 13:35:00|4945.53|4945.53|4951.01|4951.01|4951.01|4951.01|4945.53|4945.53|0
1629466510000|2021-08-20 13:35:10|4950.72|4950.72|4950.77|4950.77|4951.37|4951.37|4950.72|4950.72|0
1629466520000|2021-08-20 13:35:20|4950.79|4950.79|4955.61|4955.61|4955.61|4955.61|4950.78|4950.78|0
1629466530000|2021-08-20 13:35:30|4956.33|4956.33|4957.8|4957.8|4959.55|4959.55|4956.33|4956.33|0
1629466540000|2021-08-20 13:35:40|4958.31|4958.31|4955.94|4955.94|4958.31|4958.31|4955.49|4955.49|0
1629466550000|2021-08-20 13:35:50|4956.16|4956.16|4955.68|4955.68|4957.24|4957.24|4955.18|4955.18|0
1629466560000|2021-08-20 13:36:00|4955.97|4955.97|4957.4|4957.4|4957.7|4957.7|4955.97|4955.97|0
1629466570000|2021-08-20 13:36:10|4957.11|4957.11|4953.96|4953.96|4957.11|4957.11|4953.45|4953.45|0
1629466580000|2021-08-20 13:36:20|4954.18|4954.18|4953.96|4953.96|4954.68|4954.68|4953.96|4953.96|0
1629466590000|2021-08-20 13:36:30|4954.25|4954.25|4954.99|4954.99|4955.28|4955.28|4953.82|4953.82|0
1629466600000|2021-08-20 13:36:40|4955.28|4955.28|4954.44|4954.44|4955.92|4955.92|4954.44|4954.44|0
1629466610000|2021-08-20 13:36:50|4953.94|4953.94|4955.52|4955.52|4955.52|4955.52|4952.84|4952.84|0
1629466620000|2021-08-20 13:37:00|4955.76|4955.76|4954.26|4954.26|4955.76|4955.76|4953.97|4953.97|0
1629466630000|2021-08-20 13:37:10|4953.68|4953.68|4954.18|4954.18|4954.85|4954.85|4952.89|4952.89|0
1629466640000|2021-08-20 13:37:20|4953.71|4953.71|4949.94|4949.94|4953.71|4953.71|4949.94|4949.94|0
1629466650000|2021-08-20 13:37:30|4949.65|4949.65|4949.42|4949.42|4950.76|4950.76|4949.42|4949.42|0
1629466660000|2021-08-20 13:37:40|4949.63|4949.63|4948.52|4948.52|4951.21|4951.21|4948.29|4948.29|0
1629466670000|2021-08-20 13:37:50|4947.88|4947.88|4950.82|4950.82|4952.3|4952.3|4947.88|4947.88|0
1629466680000|2021-08-20 13:38:00|4949.22|4949.22|4949.44|4949.44|4950.27|4950.27|4948.64|4948.64|0
1629466690000|2021-08-20 13:38:10|4949.2|4949.2|4946|4946|4949.2|4949.2|4945.72|4945.72|0
1629466700000|2021-08-20 13:38:20|4946.24|4946.24|4946.53|4946.53|4946.53|4946.53|4945.37|4945.37|0
1629466710000|2021-08-20 13:38:30|4945.36|4945.36|4945.2|4945.2|4946.93|4946.93|4944.87|4944.87|0
1629466720000|2021-08-20 13:38:40|4945.16|4945.16|4946.03|4946.03|4946.03|4946.03|4945.16|4945.16|0
1629466730000|2021-08-20 13:38:50|4945.16|4945.16|4945.19|4945.19|4945.48|4945.48|4944.47|4944.47|0
1629466740000|2021-08-20 13:39:00|4945.48|4945.48|4945.7|4945.7|4945.92|4945.92|4945.2|4945.2|0
1629466750000|2021-08-20 13:39:10|4945.99|4945.99|4945.93|4945.93|4945.99|4945.99|4945.63|4945.63|0
1629466760000|2021-08-20 13:39:20|4946.39|4946.39|4947.46|4947.46|4948.2|4948.2|4946.39|4946.39|0
1629466770000|2021-08-20 13:39:30|4948.51|4948.51|4950.33|4950.33|4951.24|4951.24|4947.98|4947.98|0
1629466780000|2021-08-20 13:39:40|4950.12|4950.12|4949.53|4949.53|4950.82|4950.82|4948.71|4948.71|0
1629466790000|2021-08-20 13:39:50|4949.51|4949.51|4951.76|4951.76|4951.76|4951.76|4949.51|4949.51|0
1629466800000|2021-08-20 13:40:00|4952|4952|4951.08|4951.08|4954.08|4954.08|4951.08|4951.08|0
1629466810000|2021-08-20 13:40:10|4950.65|4950.65|4952.85|4952.85|4952.85|4952.85|4950.36|4950.36|0
1629466820000|2021-08-20 13:40:20|4952.56|4952.56|4951.66|4951.66|4952.56|4952.56|4951.08|4951.08|0
1629466830000|2021-08-20 13:40:30|4952.24|4952.24|4952.17|4952.17|4952.45|4952.45|4951.66|4951.66|0
1629466840000|2021-08-20 13:40:40|4951.45|4951.45|4950.15|4950.15|4951.68|4951.68|4950.15|4950.15|0
1629466850000|2021-08-20 13:40:50|4950.44|4950.44|4948.21|4948.21|4950.44|4950.44|4948.21|4948.21|0
1629466860000|2021-08-20 13:41:00|4947.97|4947.97|4945.15|4945.15|4947.97|4947.97|4945.15|4945.15|0
1629466870000|2021-08-20 13:41:10|4945.07|4945.07|4942.25|4942.25|4945.07|4945.07|4941.2|4941.2|0
1629466880000|2021-08-20 13:41:20|4942.21|4942.21|4944.47|4944.47|4944.47|4944.47|4942.21|4942.21|0
1629466890000|2021-08-20 13:41:30|4945.35|4945.35|4949.81|4949.81|4950.86|4950.86|4945.35|4945.35|0
1629466900000|2021-08-20 13:41:40|4949.04|4949.04|4948.01|4948.01|4949.04|4949.04|4947.25|4947.25|0
1629466910000|2021-08-20 13:41:50|4948.25|4948.25|4947.2|4947.2|4948.25|4948.25|4946.72|4946.72|0
1629466920000|2021-08-20 13:42:00|4946.33|4946.33|4943.22|4943.22|4946.33|4946.33|4943.22|4943.22|0
1629466930000|2021-08-20 13:42:10|4943.51|4943.51|4945.69|4945.69|4945.98|4945.98|4943.51|4943.51|0
1629466940000|2021-08-20 13:42:20|4945.4|4945.4|4945.34|4945.34|4945.4|4945.4|4943.78|4943.78|0
1629466950000|2021-08-20 13:42:30|4944.76|4944.76|4943.56|4943.56|4944.76|4944.76|4943.49|4943.49|0
1629466960000|2021-08-20 13:42:40|4943.99|4943.99|4943.78|4943.78|4944.23|4944.23|4943.49|4943.49|0
1629466970000|2021-08-20 13:42:50|4941.65|4941.65|4943.16|4943.16|4943.21|4943.21|4941.41|4941.41|0
1629466980000|2021-08-20 13:43:00|4943.38|4943.38|4942.47|4942.47|4944.17|4944.17|4942.23|4942.23|0
1629466990000|2021-08-20 13:43:10|4942.18|4942.18|4939.77|4939.77|4942.42|4942.42|4939.77|4939.77|0
1629467000000|2021-08-20 13:43:20|4939.76|4939.76|4941.29|4941.29|4941.52|4941.52|4938.7|4938.7|0
1629467010000|2021-08-20 13:43:30|4940.86|4940.86|4940.88|4940.88|4941.38|4941.38|4940.59|4940.59|0
1629467020000|2021-08-20 13:43:40|4940.84|4940.84|4941.3|4941.3|4941.33|4941.33|4940.82|4940.82|0
1629467030000|2021-08-20 13:43:50|4941.06|4941.06|4942.57|4942.57|4943.05|4943.05|4941.06|4941.06|0
1629467040000|2021-08-20 13:44:00|4942.1|4942.1|4942.62|4942.62|4943.39|4943.39|4941.61|4941.61|0
1629467050000|2021-08-20 13:44:10|4942.33|4942.33|4938.13|4938.13|4942.33|4942.33|4937.65|4937.65|0
1629467060000|2021-08-20 13:44:20|4938.6|4938.6|4939.53|4939.53|4939.53|4939.53|4936.77|4936.77|0
1629467070000|2021-08-20 13:44:30|4939.24|4939.24|4937.13|4937.13|4939.24|4939.24|4937.13|4937.13|0
1629467080000|2021-08-20 13:44:40|4937.42|4937.42|4937.56|4937.56|4937.85|4937.85|4937.42|4937.42|0
1629467090000|2021-08-20 13:44:50|4938.28|4938.28|4942.17|4942.17|4942.17|4942.17|4938.28|4938.28|0
1629467100000|2021-08-20 13:45:00|4942.41|4942.41|4947.98|4947.98|4948.5|4948.5|4942.41|4942.41|0
1629467110000|2021-08-20 13:45:10|4947.55|4947.55|4945.28|4945.28|4947.55|4947.55|4945.23|4945.23|0
1629467120000|2021-08-20 13:45:20|4944.8|4944.8|4948.37|4948.37|4948.37|4948.37|4944.52|4944.52|0
1629467130000|2021-08-20 13:45:30|4948.09|4948.09|4946.91|4946.91|4948.09|4948.09|4946.09|4946.09|0
1629467140000|2021-08-20 13:45:40|4947.15|4947.15|4946.53|4946.53|4947.15|4947.15|4946.53|4946.53|0
1629467150000|2021-08-20 13:45:50|4946.24|4946.24|4946.04|4946.04|4946.24|4946.24|4945.76|4945.76|0
1629467160000|2021-08-20 13:46:00|4944.34|4944.34|4947.02|4947.02|4947.02|4947.02|4944.34|4944.34|0
1629467170000|2021-08-20 13:46:10|4947.31|4947.31|4946.49|4946.49|4948|4948|4946.06|4946.06|0
1629467180000|2021-08-20 13:46:20|4946.73|4946.73|4948.42|4948.42|4948.87|4948.87|4946.52|4946.52|0
1629467190000|2021-08-20 13:46:30|4948.2|4948.2|4949.36|4949.36|4950.7|4950.7|4948.2|4948.2|0
1629467200000|2021-08-20 13:46:40|4949.6|4949.6|4948.73|4948.73|4949.6|4949.6|4948.73|4948.73|0
1629467210000|2021-08-20 13:46:50|4948.15|4948.15|4949.23|4949.23|4949.23|4949.23|4947.94|4947.94|0
1629467220000|2021-08-20 13:47:00|4948.76|4948.76|4948.94|4948.94|4949.23|4949.23|4947.46|4947.46|0
1629467230000|2021-08-20 13:47:10|4948.28|4948.28|4949.93|4949.93|4949.94|4949.94|4948.28|4948.28|0
1629467240000|2021-08-20 13:47:20|4949.97|4949.97|4949.34|4949.34|4949.97|4949.97|4949.34|4949.34|0
1629467250000|2021-08-20 13:47:30|4948.91|4948.91|4948.6|4948.6|4948.91|4948.91|4948.15|4948.15|0
1629467260000|2021-08-20 13:47:40|4948.89|4948.89|4948.87|4948.87|4948.91|4948.91|4948.35|4948.35|0
1629467270000|2021-08-20 13:47:50|4949.59|4949.59|4951.03|4951.03|4952.51|4952.51|4949.59|4949.59|0
1629467280000|2021-08-20 13:48:00|4951.24|4951.24|4950.28|4950.28|4951.84|4951.84|4950.28|4950.28|0
1629467290000|2021-08-20 13:48:10|4950.57|4950.57|4951.15|4951.15|4951.48|4951.48|4950.28|4950.28|0
1629467300000|2021-08-20 13:48:20|4950.44|4950.44|4949.28|4949.28|4950.44|4950.44|4949.28|4949.28|0
1629467310000|2021-08-20 13:48:30|4949.86|4949.86|4949.67|4949.67|4949.86|4949.86|4949.21|4949.21|0
1629467320000|2021-08-20 13:48:40|4950.1|4950.1|4950.45|4950.45|4950.58|4950.58|4950.1|4950.1|0
1629467330000|2021-08-20 13:48:50|4949.97|4949.97|4952.49|4952.49|4952.49|4952.49|4949.97|4949.97|0
1629467340000|2021-08-20 13:49:00|4952.27|4952.27|4951.82|4951.82|4952.27|4952.27|4951.29|4951.29|0
1629467350000|2021-08-20 13:49:10|4952.47|4952.47|4952.94|4952.94|4952.94|4952.94|4952.47|4952.47|0
1629467360000|2021-08-20 13:49:20|4952.65|4952.65|4955.58|4955.58|4956.08|4956.08|4952.65|4952.65|0
1629467370000|2021-08-20 13:49:30|4955.29|4955.29|4951.72|4951.72|4955.36|4955.36|4951.72|4951.72|0
1629467380000|2021-08-20 13:49:40|4951.48|4951.48|4950.72|4950.72|4951.92|4951.92|4950.72|4950.72|0
1629467390000|2021-08-20 13:49:50|4951.3|4951.3|4950.05|4950.05|4951.59|4951.59|4950.05|4950.05|0
1629467400000|2021-08-20 13:50:00|4949.76|4949.76|4949.57|4949.57|4950.05|4950.05|4948.45|4948.45|0
1629467410000|2021-08-20 13:50:10|4949.28|4949.28|4949.04|4949.04|4949.55|4949.55|4949.04|4949.04|0
1629467420000|2021-08-20 13:50:20|4948.75|4948.75|4948.77|4948.77|4948.77|4948.77|4947.57|4947.57|0
1629467430000|2021-08-20 13:50:30|4948.53|4948.53|4946.78|4946.78|4948.6|4948.6|4946.11|4946.11|0
1629467440000|2021-08-20 13:50:40|4946.49|4946.49|4946.47|4946.47|4946.87|4946.87|4946.18|4946.18|0
1629467450000|2021-08-20 13:50:50|4946.7|4946.7|4946.18|4946.18|4947.28|4947.28|4946.18|4946.18|0
1629467460000|2021-08-20 13:51:00|4945.96|4945.96|4946.25|4946.25|4946.7|4946.7|4945.96|4945.96|0
1629467470000|2021-08-20 13:51:10|4946.22|4946.22|4946.51|4946.51|4946.51|4946.51|4945.98|4945.98|0
1629467480000|2021-08-20 13:51:20|4946.56|4946.56|4944.97|4944.97|4947.03|4947.03|4944.97|4944.97|0
1629467490000|2021-08-20 13:51:30|4944.01|4944.01|4946.68|4946.68|4946.68|4946.68|4943.43|4943.43|0
1629467500000|2021-08-20 13:51:40|4946.97|4946.97|4948.99|4948.99|4949.43|4949.43|4946.97|4946.97|0
1629467510000|2021-08-20 13:51:50|4949.21|4949.21|4950.85|4950.85|4951.08|4951.08|4949.21|4949.21|0
1629467520000|2021-08-20 13:52:00|4951.06|4951.06|4950.82|4950.82|4951.11|4951.11|4950.82|4950.82|0
1629467530000|2021-08-20 13:52:10|4950.84|4950.84|4950.18|4950.18|4951.15|4951.15|4950.18|4950.18|0
1629467540000|2021-08-20 13:52:20|4950.47|4950.47|4950.01|4950.01|4950.47|4950.47|4950.01|4950.01|0
1629467550000|2021-08-20 13:52:30|4949.79|4949.79|4949.32|4949.32|4952.02|4952.02|4949.32|4949.32|0
1629467560000|2021-08-20 13:52:40|4949.75|4949.75|4949.51|4949.51|4950.28|4950.28|4949.51|4949.51|0
1629467570000|2021-08-20 13:52:50|4949.08|4949.08|4951.24|4951.24|4951.24|4951.24|4949.08|4949.08|0
1629467580000|2021-08-20 13:53:00|4950.53|4950.53|4948.92|4948.92|4950.77|4950.77|4948.92|4948.92|0
1629467590000|2021-08-20 13:53:10|4949.13|4949.13|4947.41|4947.41|4949.13|4949.13|4947.41|4947.41|0
1629467600000|2021-08-20 13:53:20|4946.54|4946.54|4947.41|4947.41|4947.41|4947.41|4946.54|4946.54|0
1629467610000|2021-08-20 13:53:30|4946.83|4946.83|4946.61|4946.61|4946.83|4946.83|4946.61|4946.61|0
1629467620000|2021-08-20 13:53:40|4946.9|4946.9|4946.45|4946.45|4946.96|4946.96|4946.45|4946.45|0
1629467630000|2021-08-20 13:53:50|4946.16|4946.16|4944.22|4944.22|4946.16|4946.16|4943.98|4943.98|0
1629467640000|2021-08-20 13:54:00|4944.51|4944.51|4944.91|4944.91|4945.3|4945.3|4944.51|4944.51|0
1629467650000|2021-08-20 13:54:10|4944.67|4944.67|4944.43|4944.43|4944.67|4944.67|4944.17|4944.17|0
1629467660000|2021-08-20 13:54:20|4945.01|4945.01|4945.91|4945.91|4946.19|4946.19|4945.01|4945.01|0
1629467670000|2021-08-20 13:54:30|4945.62|4945.62|4944.23|4944.23|4945.62|4945.62|4944.23|4944.23|0
1629467680000|2021-08-20 13:54:40|4944.81|4944.81|4945.45|4945.45|4946.15|4946.15|4944.81|4944.81|0
1629467690000|2021-08-20 13:54:50|4944.59|4944.59|4942.96|4942.96|4944.59|4944.59|4942.96|4942.96|0
1629467700000|2021-08-20 13:55:00|4942.94|4942.94|4942.87|4942.87|4943.08|4943.08|4942.65|4942.65|0
1629467710000|2021-08-20 13:55:10|4943.16|4943.16|4941.93|4941.93|4944.06|4944.06|4941.64|4941.64|0
1629467720000|2021-08-20 13:55:20|4942.22|4942.22|4942.7|4942.7|4943.27|4943.27|4942.22|4942.22|0
1629467730000|2021-08-20 13:55:30|4943.27|4943.27|4947.38|4947.38|4947.38|4947.38|4943.27|4943.27|0
1629467740000|2021-08-20 13:55:40|4947.36|4947.36|4946.31|4946.31|4947.36|4947.36|4946.07|4946.07|0
1629467750000|2021-08-20 13:55:50|4946.88|4946.88|4948.59|4948.59|4948.59|4948.59|4946.88|4946.88|0
1629467760000|2021-08-20 13:56:00|4948.11|4948.11|4946.11|4946.11|4948.11|4948.11|4946.11|4946.11|0
1629467770000|2021-08-20 13:56:10|4946.15|4946.15|4946.51|4946.51|4946.51|4946.51|4944.93|4944.93|0
1629467780000|2021-08-20 13:56:20|4946.54|4946.54|4946.54|4946.54|4946.58|4946.58|4946.25|4946.25|0
1629467790000|2021-08-20 13:56:30|4946.83|4946.83|4946.85|4946.85|4946.85|4946.85|4946.83|4946.83|0
1629467800000|2021-08-20 13:56:40|4947.14|4947.14|4945.75|4945.75|4947.14|4947.14|4945.75|4945.75|0
1629467810000|2021-08-20 13:56:50|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|4944.76|4944.76|0
1629467820000|2021-08-20 13:57:00|4945.8|4945.8|4947.82|4947.82|4947.82|4947.82|4945.76|4945.76|0
1629467830000|2021-08-20 13:57:10|4947.24|4947.24|4950.18|4950.18|4950.18|4950.18|4946.72|4946.72|0
1629467840000|2021-08-20 13:57:20|4950.2|4950.2|4950.25|4950.25|4950.25|4950.25|4950.2|4950.2|0
1629467850000|2021-08-20 13:57:30|4950.01|4950.01|4948.55|4948.55|4950.01|4950.01|4948.55|4948.55|0
1629467860000|2021-08-20 13:57:40|4948.07|4948.07|4945.76|4945.76|4948.07|4948.07|4945.76|4945.76|0
1629467870000|2021-08-20 13:57:50|4945.47|4945.47|4946.85|4946.85|4946.85|4946.85|4945.47|4945.47|0
1629467880000|2021-08-20 13:58:00|4947.06|4947.06|4944.73|4944.73|4947.06|4947.06|4944.59|4944.59|0
1629467890000|2021-08-20 13:58:10|4944.5|4944.5|4944.01|4944.01|4944.79|4944.79|4944.01|4944.01|0
1629467900000|2021-08-20 13:58:20|4943.99|4943.99|4945.96|4945.96|4945.96|4945.96|4943.34|4943.34|0
1629467910000|2021-08-20 13:58:30|4945.44|4945.44|4944.86|4944.86|4945.44|4945.44|4944.86|4944.86|0
1629467920000|2021-08-20 13:58:40|4945.1|4945.1|4946.31|4946.31|4946.89|4946.89|4945.1|4945.1|0
1629467930000|2021-08-20 13:58:50|4946.89|4946.89|4946.02|4946.02|4946.89|4946.89|4946.02|4946.02|0
1629467940000|2021-08-20 13:59:00|4946.31|4946.31|4944.59|4944.59|4946.31|4946.31|4944.15|4944.15|0
1629467950000|2021-08-20 13:59:10|4945.69|4945.69|4946.7|4946.7|4946.72|4946.72|4945.11|4945.11|0
1629467960000|2021-08-20 13:59:20|4946.41|4946.41|4947.13|4947.13|4947.13|4947.13|4946.12|4946.12|0
1629467970000|2021-08-20 13:59:30|4947.85|4947.85|4946.89|4946.89|4948.06|4948.06|4945.83|4945.83|0
1629467980000|2021-08-20 13:59:40|4946.41|4946.41|4946.41|4946.41|4946.41|4946.41|4946.41|4946.41|0
1629467990000|2021-08-20 13:59:50|4947.32|4947.32|4947.85|4947.85|4947.85|4947.85|4947.27|4947.27|0
1629468000000|2021-08-20 14:00:00|4947.63|4947.63|4943.79|4943.79|4947.63|4947.63|4943.12|4943.12|0
1629468010000|2021-08-20 14:00:10|4944|4944|4943.33|4943.33|4944|4944|4942.88|4942.88|0
1629468020000|2021-08-20 14:00:20|4943.81|4943.81|4944.29|4944.29|4944.91|4944.91|4943.81|4943.81|0
1629468030000|2021-08-20 14:00:30|4944.58|4944.58|4944.36|4944.36|4944.58|4944.58|4944.36|4944.36|0
1629468040000|2021-08-20 14:00:40|4944.31|4944.31|4943.27|4943.27|4944.31|4944.31|4943.27|4943.27|0
1629468050000|2021-08-20 14:00:50|4943.49|4943.49|4946.01|4946.01|4946.01|4946.01|4943.49|4943.49|0
1629468060000|2021-08-20 14:01:00|4945.72|4945.72|4947.2|4947.2|4947.2|4947.2|4945.72|4945.72|0
1629468070000|2021-08-20 14:01:10|4946.77|4946.77|4946.94|4946.94|4948.42|4948.42|4946.27|4946.27|0
1629468080000|2021-08-20 14:01:20|4946.14|4946.14|4947.95|4947.95|4947.95|4947.95|4945.67|4945.67|0
1629468090000|2021-08-20 14:01:30|4948.24|4948.24|4949.68|4949.68|4950.07|4950.07|4948.24|4948.24|0
1629468100000|2021-08-20 14:01:40|4949.21|4949.21|4948.68|4948.68|4949.78|4949.78|4948.68|4948.68|0
1629468110000|2021-08-20 14:01:50|4948.39|4948.39|4949.23|4949.23|4949.23|4949.23|4948.17|4948.17|0
1629468120000|2021-08-20 14:02:00|4948.94|4948.94|4949.23|4949.23|4949.23|4949.23|4948.94|4948.94|0
1629468130000|2021-08-20 14:02:10|4949.81|4949.81|4951.37|4951.37|4952.8|4952.8|4949.81|4949.81|0
1629468140000|2021-08-20 14:02:20|4951.66|4951.66|4951.42|4951.42|4951.66|4951.66|4950.84|4950.84|0
1629468150000|2021-08-20 14:02:30|4951.64|4951.64|4951.42|4951.42|4951.71|4951.71|4951.13|4951.13|0
1629468160000|2021-08-20 14:02:40|4951.18|4951.18|4950.97|4950.97|4951.18|4951.18|4950.9|4950.9|0
1629468170000|2021-08-20 14:02:50|4950.1|4950.1|4947.74|4947.74|4950.32|4950.32|4947.74|4947.74|0
1629468180000|2021-08-20 14:03:00|4946.97|4946.97|4947.26|4947.26|4947.26|4947.26|4946.68|4946.68|0
1629468190000|2021-08-20 14:03:10|4946.68|4946.68|4944.86|4944.86|4946.68|4946.68|4944.86|4944.86|0
1629468200000|2021-08-20 14:03:20|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|0
1629468210000|2021-08-20 14:03:30|4945.75|4945.75|4945.43|4945.43|4947.28|4947.28|4945.43|4945.43|0
1629468220000|2021-08-20 14:03:40|4945.15|4945.15|4945.15|4945.15|4945.15|4945.15|4945.15|4945.15|0
1629468230000|2021-08-20 14:03:50|4945.72|4945.72|4946.44|4946.44|4946.44|4946.44|4945.72|4945.72|0
1629468240000|2021-08-20 14:04:00|4946.73|4946.73|4947.19|4947.19|4947.79|4947.79|4946.68|4946.68|0
1629468250000|2021-08-20 14:04:10|4947.67|4947.67|4946.01|4946.01|4948.58|4948.58|4946.01|4946.01|0
1629468260000|2021-08-20 14:04:20|4945.72|4945.72|4946.75|4946.75|4946.99|4946.99|4944.84|4944.84|0
1629468270000|2021-08-20 14:04:30|4947.23|4947.23|4944.96|4944.96|4947.23|4947.23|4944.96|4944.96|0
1629468280000|2021-08-20 14:04:40|4944.67|4944.67|4944.24|4944.24|4944.82|4944.82|4943.02|4943.02|0
1629468290000|2021-08-20 14:04:50|4944.82|4944.82|4944.45|4944.45|4945.03|4945.03|4944.45|4944.45|0
1629468300000|2021-08-20 14:05:00|4944.16|4944.16|4943.35|4943.35|4944.16|4944.16|4942.83|4942.83|0
1629468310000|2021-08-20 14:05:10|4943.06|4943.06|4942.11|4942.11|4943.06|4943.06|4941.12|4941.12|0
1629468320000|2021-08-20 14:05:20|4942.32|4942.32|4938.71|4938.71|4942.32|4942.32|4938.71|4938.71|0
1629468330000|2021-08-20 14:05:30|4938.42|4938.42|4938.12|4938.12|4938.71|4938.71|4938.12|4938.12|0
1629468340000|2021-08-20 14:05:40|4937.69|4937.69|4937.4|4937.4|4937.98|4937.98|4937.11|4937.11|0
1629468350000|2021-08-20 14:05:50|4937.11|4937.11|4935.41|4935.41|4937.11|4937.11|4935.17|4935.17|0
1629468360000|2021-08-20 14:06:00|4935.62|4935.62|4934.65|4934.65|4935.62|4935.62|4933.95|4933.95|0
1629468370000|2021-08-20 14:06:10|4934.42|4934.42|4932.38|4932.38|4934.99|4934.99|4932.38|4932.38|0
1629468380000|2021-08-20 14:06:20|4932.59|4932.59|4933.58|4933.58|4934.1|4934.1|4932.59|4932.59|0
1629468390000|2021-08-20 14:06:30|4933.79|4933.79|4931.65|4931.65|4933.79|4933.79|4931.4|4931.4|0
1629468400000|2021-08-20 14:06:40|4932.37|4932.37|4934.09|4934.09|4934.62|4934.62|4932.37|4932.37|0
1629468410000|2021-08-20 14:06:50|4933.66|4933.66|4932.58|4932.58|4933.66|4933.66|4931.81|4931.81|0
1629468420000|2021-08-20 14:07:00|4932.86|4932.86|4936.07|4936.07|4936.07|4936.07|4932.86|4932.86|0
1629468430000|2021-08-20 14:07:10|4936.31|4936.31|4935.79|4935.79|4936.31|4936.31|4935.5|4935.5|0
1629468440000|2021-08-20 14:07:20|4935.55|4935.55|4935.28|4935.28|4935.55|4935.55|4934.83|4934.83|0
1629468450000|2021-08-20 14:07:30|4935.57|4935.57|4932.4|4932.4|4935.57|4935.57|4931.82|4931.82|0
1629468460000|2021-08-20 14:07:40|4933.77|4933.77|4934.45|4934.45|4934.75|4934.75|4933.77|4933.77|0
1629468470000|2021-08-20 14:07:50|4934.16|4934.16|4934.45|4934.45|4934.73|4934.73|4933.94|4933.94|0
1629468480000|2021-08-20 14:08:00|4934.23|4934.23|4934.68|4934.68|4934.97|4934.97|4933.7|4933.7|0
1629468490000|2021-08-20 14:08:10|4935.26|4935.26|4936.1|4936.1|4936.91|4936.91|4935.26|4935.26|0
1629468500000|2021-08-20 14:08:20|4935.62|4935.62|4934.93|4934.93|4935.69|4935.69|4934.93|4934.93|0
1629468510000|2021-08-20 14:08:30|4934.64|4934.64|4935.4|4935.4|4935.69|4935.69|4934.64|4934.64|0
1629468520000|2021-08-20 14:08:40|4935.69|4935.69|4934.86|4934.86|4935.93|4935.93|4934.86|4934.86|0
1629468530000|2021-08-20 14:08:50|4934.43|4934.43|4933.9|4933.9|4934.43|4934.43|4933.9|4933.9|0
1629468540000|2021-08-20 14:09:00|4934.19|4934.19|4935.25|4935.25|4935.25|4935.25|4934.19|4934.19|0
1629468550000|2021-08-20 14:09:10|4935.01|4935.01|4935.84|4935.84|4936.51|4936.51|4934.72|4934.72|0
1629468560000|2021-08-20 14:09:20|4936.13|4936.13|4935.6|4935.6|4936.13|4936.13|4934.93|4934.93|0
1629468570000|2021-08-20 14:09:30|4935.17|4935.17|4935.46|4935.46|4935.46|4935.46|4935.17|4935.17|0
1629468580000|2021-08-20 14:09:40|4935.25|4935.25|4934.98|4934.98|4937.21|4937.21|4934.98|4934.98|0
1629468590000|2021-08-20 14:09:50|4935.49|4935.49|4935.68|4935.68|4935.97|4935.97|4935.49|4935.49|0
1629468600000|2021-08-20 14:10:00|4936.25|4936.25|4933.93|4933.93|4936.25|4936.25|4933.93|4933.93|0
1629468610000|2021-08-20 14:10:10|4933.41|4933.41|4930.22|4930.22|4933.41|4933.41|4930|4930|0
1629468620000|2021-08-20 14:10:20|4930.51|4930.51|4932.74|4932.74|4932.74|4932.74|4930.51|4930.51|0
1629468630000|2021-08-20 14:10:30|4931.97|4931.97|4932.79|4932.79|4933.15|4933.15|4931.97|4931.97|0
1629468640000|2021-08-20 14:10:40|4932.5|4932.5|4932.5|4932.5|4932.5|4932.5|4932.21|4932.21|0
1629468650000|2021-08-20 14:10:50|4932.28|4932.28|4931.23|4931.23|4932.28|4932.28|4930.94|4930.94|0
1629468660000|2021-08-20 14:11:00|4933.41|4933.41|4933.69|4933.69|4933.69|4933.69|4933.41|4933.41|0
1629468670000|2021-08-20 14:11:10|4933.41|4933.41|4931.18|4931.18|4933.41|4933.41|4931.18|4931.18|0
1629468680000|2021-08-20 14:11:20|4930.89|4930.89|4930.86|4930.86|4931.18|4931.18|4930.36|4930.36|0
1629468690000|2021-08-20 14:11:30|4930.62|4930.62|4930.19|4930.19|4930.62|4930.62|4930.19|4930.19|0
1629468700000|2021-08-20 14:11:40|4929.48|4929.48|4928.15|4928.15|4929.48|4929.48|4928.15|4928.15|0
1629468710000|2021-08-20 14:11:50|4930.6|4930.6|4929.25|4929.25|4930.6|4930.6|4929.25|4929.25|0
1629468720000|2021-08-20 14:12:00|4929.51|4929.51|4930.28|4930.28|4930.28|4930.28|4929.49|4929.49|0
1629468730000|2021-08-20 14:12:10|4930.29|4930.29|4929.17|4929.17|4930.87|4930.87|4929.17|4929.17|0
1629468740000|2021-08-20 14:12:20|4929.6|4929.6|4930.08|4930.08|4930.08|4930.08|4929.6|4929.6|0
1629468750000|2021-08-20 14:12:30|4930.05|4930.05|4930.34|4930.34|4930.8|4930.8|4929.58|4929.58|0
1629468760000|2021-08-20 14:12:40|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|4930.05|0
1629468770000|2021-08-20 14:12:50|4931.06|4931.06|4932.3|4932.3|4932.3|4932.3|4931.06|4931.06|0
1629468780000|2021-08-20 14:13:00|4932.88|4932.88|4933.65|4933.65|4933.65|4933.65|4932.59|4932.59|0
1629468790000|2021-08-20 14:13:10|4934.23|4934.23|4931.4|4931.4|4934.23|4934.23|4931.4|4931.4|0
1629468800000|2021-08-20 14:13:20|4931.69|4931.69|4931.02|4931.02|4931.69|4931.69|4931.02|4931.02|0
1629468810000|2021-08-20 14:13:30|4930.73|4930.73|4931.69|4931.69|4931.69|4931.69|4930.73|4930.73|0
1629468820000|2021-08-20 14:13:40|4931.11|4931.11|4930.37|4930.37|4931.11|4931.11|4930.37|4930.37|0
1629468830000|2021-08-20 14:13:50|4931.51|4931.51|4931.35|4931.35|4931.51|4931.51|4931.06|4931.06|0
1629468840000|2021-08-20 14:14:00|4931.93|4931.93|4932.94|4932.94|4932.94|4932.94|4931.93|4931.93|0
1629468850000|2021-08-20 14:14:10|4933.23|4933.23|4933.23|4933.23|4933.23|4933.23|4932.94|4932.94|0
1629468860000|2021-08-20 14:14:20|4932.65|4932.65|4933|4933|4933|4933|4932.65|4932.65|0
1629468870000|2021-08-20 14:14:30|4932.71|4932.71|4934.51|4934.51|4934.51|4934.51|4932.71|4932.71|0
1629468880000|2021-08-20 14:14:40|4934.8|4934.8|4932.55|4932.55|4934.8|4934.8|4932.55|4932.55|0
1629468890000|2021-08-20 14:14:50|4931.97|4931.97|4932.66|4932.66|4932.66|4932.66|4931.97|4931.97|0
1629468900000|2021-08-20 14:15:00|4933.24|4933.24|4931.47|4931.47|4933.48|4933.48|4931.47|4931.47|0
1629468910000|2021-08-20 14:15:10|4930.89|4930.89|4931.74|4931.74|4931.74|4931.74|4930.88|4930.88|0
1629468920000|2021-08-20 14:15:20|4931.78|4931.78|4931.76|4931.76|4932.69|4932.69|4931.76|4931.76|0
1629468930000|2021-08-20 14:15:30|4931.04|4931.04|4930.83|4930.83|4931.04|4931.04|4930.35|4930.35|0
1629468940000|2021-08-20 14:15:40|4931.12|4931.12|4930.23|4930.23|4931.57|4931.57|4930.23|4930.23|0
1629468950000|2021-08-20 14:15:50|4930.01|4930.01|4932.55|4932.55|4933.08|4933.08|4930.01|4930.01|0
1629468960000|2021-08-20 14:16:00|4932.77|4932.77|4931.57|4931.57|4932.77|4932.77|4931.57|4931.57|0
1629468970000|2021-08-20 14:16:10|4931.28|4931.28|4929.99|4929.99|4931.28|4931.28|4929.99|4929.99|0
1629468980000|2021-08-20 14:16:20|4929.77|4929.77|4929.58|4929.58|4930.35|4930.35|4929.58|4929.58|0
1629468990000|2021-08-20 14:16:30|4930.39|4930.39|4930.85|4930.85|4930.85|4930.85|4930.39|4930.39|0
1629469000000|2021-08-20 14:16:40|4931.14|4931.14|4931.75|4931.75|4932.13|4932.13|4931.14|4931.14|0
1629469010000|2021-08-20 14:16:50|4932.28|4932.28|4932.55|4932.55|4932.99|4932.99|4932.28|4932.28|0
1629469020000|2021-08-20 14:17:00|4932.79|4932.79|4933.06|4933.06|4933.06|4933.06|4932.22|4932.22|0
1629469030000|2021-08-20 14:17:10|4933.34|4933.34|4934.97|4934.97|4935.19|4935.19|4933.06|4933.06|0
1629469040000|2021-08-20 14:17:20|4934.99|4934.99|4935.53|4935.53|4935.53|4935.53|4934.46|4934.46|0
1629469050000|2021-08-20 14:17:30|4935.29|4935.29|4935.29|4935.29|4935.29|4935.29|4934.84|4934.84|0
1629469060000|2021-08-20 14:17:40|4935.51|4935.51|4935.57|4935.57|4935.79|4935.79|4935.51|4935.51|0
1629469070000|2021-08-20 14:17:50|4935.33|4935.33|4936.29|4936.29|4936.53|4936.53|4934.23|4934.23|0
1629469080000|2021-08-20 14:18:00|4936.27|4936.27|4937.33|4937.33|4937.33|4937.33|4936.27|4936.27|0
1629469090000|2021-08-20 14:18:10|4936.85|4936.85|4937.2|4937.2|4937.2|4937.2|4936.62|4936.62|0
1629469100000|2021-08-20 14:18:20|4936.91|4936.91|4936.38|4936.38|4937.15|4937.15|4936.38|4936.38|0
1629469110000|2021-08-20 14:18:30|4936.4|4936.4|4936.66|4936.66|4937.45|4937.45|4936.4|4936.4|0
1629469120000|2021-08-20 14:18:40|4936.22|4936.22|4939.97|4939.97|4939.97|4939.97|4936.22|4936.22|0
1629469130000|2021-08-20 14:18:50|4939.73|4939.73|4940.62|4940.62|4940.91|4940.91|4939.73|4939.73|0
1629469140000|2021-08-20 14:19:00|4940.38|4940.38|4939.93|4939.93|4940.44|4940.44|4939.93|4939.93|0
1629469150000|2021-08-20 14:19:10|4939.95|4939.95|4941.45|4941.45|4941.45|4941.45|4939.95|4939.95|0
1629469160000|2021-08-20 14:19:20|4941.16|4941.16|4940.38|4940.38|4941.16|4941.16|4940.34|4940.34|0
1629469170000|2021-08-20 14:19:30|4940.96|4940.96|4938.72|4938.72|4940.96|4940.96|4938.39|4938.39|0
1629469180000|2021-08-20 14:19:40|4939.3|4939.3|4940.28|4940.28|4941.16|4941.16|4939.3|4939.3|0
1629469190000|2021-08-20 14:19:50|4939.8|4939.8|4939.22|4939.22|4939.8|4939.8|4939.22|4939.22|0
1629469200000|2021-08-20 14:20:00|4938.75|4938.75|4938.22|4938.22|4938.75|4938.75|4937.76|4937.76|0
1629469210000|2021-08-20 14:20:10|4938.5|4938.5|4938|4938|4938.72|4938.72|4938|4938|0
1629469220000|2021-08-20 14:20:20|4938.58|4938.58|4938.87|4938.87|4939.11|4939.11|4938.58|4938.58|0
1629469230000|2021-08-20 14:20:30|4938.86|4938.86|4940.65|4940.65|4940.65|4940.65|4938.86|4938.86|0
1629469240000|2021-08-20 14:20:40|4940.89|4940.89|4941.76|4941.76|4941.76|4941.76|4940.89|4940.89|0
1629469250000|2021-08-20 14:20:50|4941.47|4941.47|4943.41|4943.41|4943.41|4943.41|4941.25|4941.25|0
1629469260000|2021-08-20 14:21:00|4944.46|4944.46|4943.72|4943.72|4944.49|4944.49|4943.48|4943.48|0
1629469270000|2021-08-20 14:21:10|4943.96|4943.96|4943.74|4943.74|4943.96|4943.96|4943.74|4943.74|0
1629469280000|2021-08-20 14:21:20|4943.5|4943.5|4943.21|4943.21|4943.5|4943.5|4943|4943|0
1629469290000|2021-08-20 14:21:30|4943.45|4943.45|4947.96|4947.96|4948.2|4948.2|4943.21|4943.21|0
1629469300000|2021-08-20 14:21:40|4948|4948|4948.49|4948.49|4949.02|4949.02|4948|4948|0
1629469310000|2021-08-20 14:21:50|4947.82|4947.82|4949.22|4949.22|4949.22|4949.22|4947.82|4947.82|0
1629469320000|2021-08-20 14:22:00|4948.06|4948.06|4947.37|4947.37|4948.35|4948.35|4946.84|4946.84|0
1629469330000|2021-08-20 14:22:10|4947.66|4947.66|4948.81|4948.81|4948.81|4948.81|4947.66|4947.66|0
1629469340000|2021-08-20 14:22:20|4948.33|4948.33|4949.76|4949.76|4949.76|4949.76|4948.33|4948.33|0
1629469350000|2021-08-20 14:22:30|4949.53|4949.53|4949.55|4949.55|4950.27|4950.27|4949.53|4949.53|0
1629469360000|2021-08-20 14:22:40|4949.74|4949.74|4948.28|4948.28|4949.74|4949.74|4947.39|4947.39|0
1629469370000|2021-08-20 14:22:50|4948.73|4948.73|4947.85|4947.85|4948.73|4948.73|4947.85|4947.85|0
1629469380000|2021-08-20 14:23:00|4947.56|4947.56|4947.08|4947.08|4948.06|4948.06|4947.08|4947.08|0
1629469390000|2021-08-20 14:23:10|4946.79|4946.79|4947.09|4947.09|4947.31|4947.31|4946.59|4946.59|0
1629469400000|2021-08-20 14:23:20|4947.52|4947.52|4948|4948|4948.24|4948.24|4947.52|4947.52|0
1629469410000|2021-08-20 14:23:30|4947.79|4947.79|4948.08|4948.08|4948.08|4948.08|4947.79|4947.79|0
1629469420000|2021-08-20 14:23:40|4947.86|4947.86|4947.09|4947.09|4947.86|4947.86|4947.09|4947.09|0
1629469430000|2021-08-20 14:23:50|4946.8|4946.8|4946.57|4946.57|4946.8|4946.8|4946.57|4946.57|0
1629469440000|2021-08-20 14:24:00|4946.86|4946.86|4946.88|4946.88|4946.88|4946.88|4946.64|4946.64|0
1629469450000|2021-08-20 14:24:10|4946.59|4946.59|4944.88|4944.88|4946.59|4946.59|4944.88|4944.88|0
1629469460000|2021-08-20 14:24:20|4944.23|4944.23|4944.48|4944.48|4944.48|4944.48|4942.42|4942.42|0
1629469470000|2021-08-20 14:24:30|4944.05|4944.05|4943.47|4943.47|4944.05|4944.05|4943.26|4943.26|0
1629469480000|2021-08-20 14:24:40|4943.9|4943.9|4943.92|4943.92|4944.95|4944.95|4943.9|4943.9|0
1629469500000|2021-08-20 14:25:00|4944.21|4944.21|4943.92|4943.92|4944.78|4944.78|4943.92|4943.92|0
1629469510000|2021-08-20 14:25:10|4943.63|4943.63|4944.16|4944.16|4944.16|4944.16|4943.15|4943.15|0
1629469520000|2021-08-20 14:25:20|4943.86|4943.86|4945.85|4945.85|4945.85|4945.85|4943.86|4943.86|0
1629469530000|2021-08-20 14:25:30|4946.14|4946.14|4945.62|4945.62|4946.14|4946.14|4945.62|4945.62|0
1629469540000|2021-08-20 14:25:40|4945.33|4945.33|4946.31|4946.31|4946.31|4946.31|4945.11|4945.11|0
1629469550000|2021-08-20 14:25:50|4946.6|4946.6|4946.55|4946.55|4946.84|4946.84|4946.31|4946.31|0
1629469560000|2021-08-20 14:26:00|4946.26|4946.26|4946.84|4946.84|4946.84|4946.84|4946.26|4946.26|0
1629469570000|2021-08-20 14:26:10|4946.6|4946.6|4946.07|4946.07|4946.6|4946.6|4946.07|4946.07|0
1629469580000|2021-08-20 14:26:20|4945.86|4945.86|4945.57|4945.57|4945.86|4945.86|4945.57|4945.57|0
1629469590000|2021-08-20 14:26:30|4945.81|4945.81|4946.09|4946.09|4946.09|4946.09|4945.81|4945.81|0
1629469600000|2021-08-20 14:26:40|4946.53|4946.53|4947.34|4947.34|4947.34|4947.34|4946.07|4946.07|0
1629469610000|2021-08-20 14:26:50|4947.05|4947.05|4948.63|4948.63|4948.63|4948.63|4947.05|4947.05|0
1629469620000|2021-08-20 14:27:00|4948.15|4948.15|4946.69|4946.69|4948.17|4948.17|4946.69|4946.69|0
1629469630000|2021-08-20 14:27:10|4947.27|4947.27|4946.99|4946.99|4947.27|4947.27|4946.98|4946.98|0
1629469640000|2021-08-20 14:27:20|4947.44|4947.44|4947.26|4947.26|4947.73|4947.73|4947.26|4947.26|0
1629469650000|2021-08-20 14:27:30|4946.97|4946.97|4945.92|4945.92|4946.97|4946.97|4945.92|4945.92|0
1629469660000|2021-08-20 14:27:40|4945.63|4945.63|4944.5|4944.5|4945.63|4945.63|4944.5|4944.5|0
1629469670000|2021-08-20 14:27:50|4944.26|4944.26|4943.88|4943.88|4944.26|4944.26|4943.4|4943.4|0
1629469680000|2021-08-20 14:28:00|4944.31|4944.31|4944.54|4944.54|4945.12|4945.12|4944.31|4944.31|0
1629469690000|2021-08-20 14:28:10|4944.83|4944.83|4944.88|4944.88|4944.88|4944.88|4944.83|4944.83|0
1629469700000|2021-08-20 14:28:20|4945.12|4945.12|4945.12|4945.12|4945.12|4945.12|4945.12|4945.12|0
1629469710000|2021-08-20 14:28:30|4944.83|4944.83|4943.56|4943.56|4944.83|4944.83|4943.56|4943.56|0
1629469720000|2021-08-20 14:28:40|4943.85|4943.85|4945.56|4945.56|4945.56|4945.56|4943.63|4943.63|0
1629469730000|2021-08-20 14:28:50|4945.28|4945.28|4945.35|4945.35|4945.8|4945.8|4945.28|4945.28|0
1629469740000|2021-08-20 14:29:00|4945.64|4945.64|4945.66|4945.66|4946.24|4946.24|4945.64|4945.64|0
1629469750000|2021-08-20 14:29:10|4945.42|4945.42|4945.16|4945.16|4945.68|4945.68|4945.16|4945.16|0
1629469760000|2021-08-20 14:29:20|4944.87|4944.87|4946.24|4946.24|4946.7|4946.7|4944.87|4944.87|0
1629469770000|2021-08-20 14:29:30|4945.79|4945.79|4944.71|4944.71|4945.79|4945.79|4944.25|4944.25|0
1629469780000|2021-08-20 14:29:40|4944.42|4944.42|4942.93|4942.93|4944.42|4944.42|4942.93|4942.93|0
1629469790000|2021-08-20 14:29:50|4942.64|4942.64|4942.64|4942.64|4942.64|4942.64|4942.64|4942.64|0
1629469800000|2021-08-20 14:30:00|4943.22|4943.22|4943.67|4943.67|4944.71|4944.71|4943.19|4943.19|0
1629469810000|2021-08-20 14:30:10|4943.96|4943.96|4945.87|4945.87|4946.09|4946.09|4943.96|4943.96|0
1629469820000|2021-08-20 14:30:20|4946.16|4946.16|4945.87|4945.87|4946.16|4946.16|4945.87|4945.87|0
1629469830000|2021-08-20 14:30:30|4945.58|4945.58|4944.6|4944.6|4945.58|4945.58|4944.6|4944.6|0
1629469840000|2021-08-20 14:30:40|4944.59|4944.59|4944.3|4944.3|4944.59|4944.59|4944.3|4944.3|0
1629469850000|2021-08-20 14:30:50|4945.12|4945.12|4945.55|4945.55|4945.55|4945.55|4945.12|4945.12|0
1629469860000|2021-08-20 14:31:00|4945.26|4945.26|4944.59|4944.59|4945.26|4945.26|4943.77|4943.77|0
1629469870000|2021-08-20 14:31:10|4944.55|4944.55|4944.02|4944.02|4944.55|4944.55|4944.02|4944.02|0
1629469880000|2021-08-20 14:31:20|4944.31|4944.31|4944.51|4944.51|4944.84|4944.84|4944.31|4944.31|0
1629469890000|2021-08-20 14:31:30|4944.73|4944.73|4944.06|4944.06|4944.73|4944.73|4944.06|4944.06|0
1629469900000|2021-08-20 14:31:40|4943.77|4943.77|4945.76|4945.76|4945.76|4945.76|4943.24|4943.24|0
1629469910000|2021-08-20 14:31:50|4945.47|4945.47|4945.47|4945.47|4945.47|4945.47|4945.23|4945.23|0
1629469920000|2021-08-20 14:32:00|4945.71|4945.71|4948.04|4948.04|4948.04|4948.04|4945.71|4945.71|0
1629469930000|2021-08-20 14:32:10|4948.06|4948.06|4949.81|4949.81|4949.81|4949.81|4948.06|4948.06|0
1629469940000|2021-08-20 14:32:20|4950|4950|4951.43|4951.43|4951.65|4951.65|4949.79|4949.79|0
1629469950000|2021-08-20 14:32:30|4951.45|4951.45|4951.54|4951.54|4951.54|4951.54|4951.45|4951.45|0
1629469960000|2021-08-20 14:32:40|4951.56|4951.56|4951.32|4951.32|4951.56|4951.56|4950.87|4950.87|0
1629469970000|2021-08-20 14:32:50|4951.56|4951.56|4951.32|4951.32|4951.56|4951.56|4950.89|4950.89|0
1629469980000|2021-08-20 14:33:00|4952.01|4952.01|4951.88|4951.88|4952.3|4952.3|4951.85|4951.85|0
1629469990000|2021-08-20 14:33:10|4951.91|4951.91|4951.65|4951.65|4952.34|4952.34|4951.6|4951.6|0
1629470000000|2021-08-20 14:33:20|4951.44|4951.44|4953.16|4953.16|4953.16|4953.16|4951.44|4951.44|0
1629470010000|2021-08-20 14:33:30|4953.18|4953.18|4952.22|4952.22|4953.18|4953.18|4952.22|4952.22|0
1629470020000|2021-08-20 14:33:40|4951.93|4951.93|4952.02|4952.02|4952.45|4952.45|4951.44|4951.44|0
1629470030000|2021-08-20 14:33:50|4951.73|4951.73|4951.5|4951.5|4951.73|4951.73|4951.5|4951.5|0
1629470040000|2021-08-20 14:34:00|4951.78|4951.78|4950.03|4950.03|4951.78|4951.78|4950.03|4950.03|0
1629470050000|2021-08-20 14:34:10|4949.81|4949.81|4952.11|4952.11|4952.11|4952.11|4949.81|4949.81|0
1629470060000|2021-08-20 14:34:20|4952.4|4952.4|4951.53|4951.53|4952.4|4952.4|4951.53|4951.53|0
1629470070000|2021-08-20 14:34:30|4952.11|4952.11|4952.4|4952.4|4952.4|4952.4|4952.11|4952.11|0
1629470080000|2021-08-20 14:34:40|4952.64|4952.64|4952.11|4952.11|4953.07|4953.07|4952.11|4952.11|0
1629470090000|2021-08-20 14:34:50|4952.33|4952.33|4950.63|4950.63|4952.33|4952.33|4949.72|4949.72|0
1629470100000|2021-08-20 14:35:00|4950.34|4950.34|4949.74|4949.74|4950.81|4950.81|4949.45|4949.45|0
1629470110000|2021-08-20 14:35:10|4949.45|4949.45|4949.92|4949.92|4950.21|4950.21|4949.16|4949.16|0
1629470120000|2021-08-20 14:35:20|4950.21|4950.21|4951.86|4951.86|4951.86|4951.86|4950.21|4950.21|0
1629470130000|2021-08-20 14:35:30|4952.44|4952.44|4952.17|4952.17|4952.92|4952.92|4952.17|4952.17|0
1629470140000|2021-08-20 14:35:40|4951.88|4951.88|4951.65|4951.65|4951.88|4951.88|4951.65|4951.65|0
1629470150000|2021-08-20 14:35:50|4951.94|4951.94|4948.89|4948.89|4951.94|4951.94|4948.6|4948.6|0
1629470160000|2021-08-20 14:36:00|4948.87|4948.87|4947.12|4947.12|4948.87|4948.87|4947.12|4947.12|0
1629470170000|2021-08-20 14:36:10|4947.41|4947.41|4944.33|4944.33|4947.41|4947.41|4943.63|4943.63|0
1629470180000|2021-08-20 14:36:20|4943.85|4943.85|4944.38|4944.38|4944.38|4944.38|4943.85|4943.85|0
1629470190000|2021-08-20 14:36:30|4944.83|4944.83|4942.21|4942.21|4944.83|4944.83|4940.84|4940.84|0
1629470200000|2021-08-20 14:36:40|4942.42|4942.42|4943.15|4943.15|4943.19|4943.19|4942.42|4942.42|0
1629470210000|2021-08-20 14:36:50|4942.28|4942.28|4941.54|4941.54|4942.28|4942.28|4941.32|4941.32|0
1629470220000|2021-08-20 14:37:00|4941.5|4941.5|4938.82|4938.82|4941.5|4941.5|4938.31|4938.31|0
1629470230000|2021-08-20 14:37:10|4938.53|4938.53|4939.32|4939.32|4939.61|4939.61|4938.53|4938.53|0
1629470240000|2021-08-20 14:37:20|4940.25|4940.25|4941.64|4941.64|4941.64|4941.64|4939.8|4939.8|0
1629470250000|2021-08-20 14:37:30|4941.88|4941.88|4942.53|4942.53|4943.49|4943.49|4941.88|4941.88|0
1629470260000|2021-08-20 14:37:40|4942.31|4942.31|4941.79|4941.79|4942.31|4942.31|4941.21|4941.21|0
1629470270000|2021-08-20 14:37:50|4942.07|4942.07|4941.5|4941.5|4942.07|4942.07|4941.5|4941.5|0
1629470280000|2021-08-20 14:38:00|4941.79|4941.79|4941.48|4941.48|4942.05|4942.05|4941.48|4941.48|0
1629470290000|2021-08-20 14:38:10|4941.49|4941.49|4944.05|4944.05|4944.05|4944.05|4941.49|4941.49|0
1629470300000|2021-08-20 14:38:20|4943.76|4943.76|4941.77|4941.77|4943.76|4943.76|4941.48|4941.48|0
1629470310000|2021-08-20 14:38:30|4942.48|4942.48|4943.06|4943.06|4943.06|4943.06|4942.48|4942.48|0
1629470320000|2021-08-20 14:38:40|4942.77|4942.77|4942.48|4942.48|4942.77|4942.77|4942.48|4942.48|0
1629470330000|2021-08-20 14:38:50|4942|4942|4942.75|4942.75|4942.75|4942.75|4942|4942|0
1629470340000|2021-08-20 14:39:00|4942.27|4942.27|4941.45|4941.45|4942.75|4942.75|4940.47|4940.47|0
1629470350000|2021-08-20 14:39:10|4941.23|4941.23|4941.74|4941.74|4941.74|4941.74|4941.23|4941.23|0
1629470360000|2021-08-20 14:39:20|4942.03|4942.03|4940.39|4940.39|4942.03|4942.03|4940.39|4940.39|0
1629470370000|2021-08-20 14:39:30|4940.18|4940.18|4939.38|4939.38|4940.18|4940.18|4939.38|4939.38|0
1629470380000|2021-08-20 14:39:40|4939.67|4939.67|4940.97|4940.97|4941.16|4941.16|4939.67|4939.67|0
1629470390000|2021-08-20 14:39:50|4941.19|4941.19|4941.38|4941.38|4941.93|4941.93|4941.19|4941.19|0
1629470400000|2021-08-20 14:40:00|4940.95|4940.95|4939|4939|4940.95|4940.95|4938.18|4938.18|0
1629470410000|2021-08-20 14:40:10|4939.64|4939.64|4939.93|4939.93|4939.93|4939.93|4939.35|4939.35|0
1629470420000|2021-08-20 14:40:20|4939.64|4939.64|4939.14|4939.14|4939.64|4939.64|4939.14|4939.14|0
1629470430000|2021-08-20 14:40:30|4938.85|4938.85|4938.81|4938.81|4938.85|4938.85|4938.81|4938.81|0
1629470440000|2021-08-20 14:40:40|4937.9|4937.9|4937.9|4937.9|4937.9|4937.9|4937.32|4937.32|0
1629470450000|2021-08-20 14:40:50|4937.61|4937.61|4939.58|4939.58|4939.82|4939.82|4937.32|4937.32|0
1629470460000|2021-08-20 14:41:00|4939.82|4939.82|4939.58|4939.58|4939.82|4939.82|4939.58|4939.58|0
1629470470000|2021-08-20 14:41:10|4940.28|4940.28|4940.28|4940.28|4940.28|4940.28|4940.28|4940.28|0
1629470480000|2021-08-20 14:41:20|4940.85|4940.85|4940.68|4940.68|4941.9|4941.9|4940.25|4940.25|0
1629470490000|2021-08-20 14:41:30|4940.39|4940.39|4939.91|4939.91|4940.39|4940.39|4939.91|4939.91|0
1629470500000|2021-08-20 14:41:40|4940.15|4940.15|4939.84|4939.84|4940.15|4940.15|4939.84|4939.84|0
1629470510000|2021-08-20 14:41:50|4939.63|4939.63|4940.42|4940.42|4940.42|4940.42|4939.63|4939.63|0
1629470520000|2021-08-20 14:42:00|4940.18|4940.18|4939.05|4939.05|4940.18|4940.18|4939.05|4939.05|0
1629470530000|2021-08-20 14:42:10|4939.03|4939.03|4939.51|4939.51|4939.51|4939.51|4939.03|4939.03|0
1629470540000|2021-08-20 14:42:20|4940.09|4940.09|4938.79|4938.79|4940.09|4940.09|4938.79|4938.79|0
1629470550000|2021-08-20 14:42:30|4938.51|4938.51|4937.84|4937.84|4938.51|4938.51|4937.55|4937.55|0
1629470560000|2021-08-20 14:42:40|4938.12|4938.12|4938.56|4938.56|4938.84|4938.84|4938.12|4938.12|0
1629470570000|2021-08-20 14:42:50|4939.13|4939.13|4939.12|4939.12|4939.14|4939.14|4938.56|4938.56|0
1629470580000|2021-08-20 14:43:00|4938.54|4938.54|4938.54|4938.54|4938.54|4938.54|4938.54|4938.54|0
1629470590000|2021-08-20 14:43:10|4938.32|4938.32|4937.69|4937.69|4938.32|4938.32|4937.69|4937.69|0
1629470600000|2021-08-20 14:43:20|4937.21|4937.21|4935.95|4935.95|4937.21|4937.21|4935.95|4935.95|0
1629470610000|2021-08-20 14:43:30|4935.74|4935.74|4934.44|4934.44|4935.74|4935.74|4934.44|4934.44|0
1629470620000|2021-08-20 14:43:40|4933.87|4933.87|4934.23|4934.23|4934.56|4934.56|4933.29|4933.29|0
1629470630000|2021-08-20 14:43:50|4934.7|4934.7|4934.47|4934.47|4934.7|4934.7|4934.47|4934.47|0
1629470640000|2021-08-20 14:44:00|4934.23|4934.23|4933.14|4933.14|4934.3|4934.3|4933.14|4933.14|0
1629470650000|2021-08-20 14:44:10|4932.85|4932.85|4932.2|4932.2|4932.85|4932.85|4932.2|4932.2|0
1629470660000|2021-08-20 14:44:20|4931.91|4931.91|4932.13|4932.13|4932.42|4932.42|4931.91|4931.91|0
1629470670000|2021-08-20 14:44:30|4932.42|4932.42|4932.34|4932.34|4932.63|4932.63|4932.34|4932.34|0
1629470680000|2021-08-20 14:44:40|4932.13|4932.13|4932.42|4932.42|4932.85|4932.85|4932.13|4932.13|0
1629470690000|2021-08-20 14:44:50|4932.13|4932.13|4931.91|4931.91|4932.13|4932.13|4931.91|4931.91|0
1629470700000|2021-08-20 14:45:00|4931.67|4931.67|4930.77|4930.77|4932.25|4932.25|4930.19|4930.19|0
1629470710000|2021-08-20 14:45:10|4930.75|4930.75|4929.69|4929.69|4930.75|4930.75|4929.69|4929.69|0
1629470720000|2021-08-20 14:45:20|4929.77|4929.77|4930.73|4930.73|4930.73|4930.73|4929.77|4929.77|0
1629470730000|2021-08-20 14:45:30|4931.19|4931.19|4930.71|4930.71|4931.47|4931.47|4930.71|4930.71|0
1629470740000|2021-08-20 14:45:40|4930.69|4930.69|4930.98|4930.98|4930.98|4930.98|4930.69|4930.69|0
1629470750000|2021-08-20 14:45:50|4930.5|4930.5|4930.94|4930.94|4931.55|4931.55|4930.5|4930.5|0
1629470760000|2021-08-20 14:46:00|4931.23|4931.23|4929.23|4929.23|4931.23|4931.23|4929.23|4929.23|0
1629470770000|2021-08-20 14:46:10|4928.94|4928.94|4928.13|4928.13|4928.94|4928.94|4927.22|4927.22|0
1629470780000|2021-08-20 14:46:20|4928.42|4928.42|4927.29|4927.29|4928.87|4928.87|4927.29|4927.29|0
1629470790000|2021-08-20 14:46:30|4927.31|4927.31|4929.42|4929.42|4929.42|4929.42|4927.31|4927.31|0
1629470800000|2021-08-20 14:46:40|4929.71|4929.71|4930.7|4930.7|4931.24|4931.24|4929.71|4929.71|0
1629470810000|2021-08-20 14:46:50|4930.41|4930.41|4930.93|4930.93|4930.93|4930.93|4930.41|4930.41|0
1629470820000|2021-08-20 14:47:00|4930.86|4930.86|4928.87|4928.87|4930.86|4930.86|4928.87|4928.87|0
1629470830000|2021-08-20 14:47:10|4928.84|4928.84|4928.86|4928.86|4928.87|4928.87|4928.84|4928.84|0
1629470840000|2021-08-20 14:47:20|4928.57|4928.57|4928.12|4928.12|4928.57|4928.57|4928.12|4928.12|0
1629470850000|2021-08-20 14:47:30|4928.1|4928.1|4927.86|4927.86|4928.1|4928.1|4927.86|4927.86|0
1629470860000|2021-08-20 14:47:40|4927.85|4927.85|4928.35|4928.35|4928.35|4928.35|4927.85|4927.85|0
1629470870000|2021-08-20 14:47:50|4928.33|4928.33|4926.63|4926.63|4928.33|4928.33|4926.63|4926.63|0
1629470880000|2021-08-20 14:48:00|4926.87|4926.87|4926.1|4926.1|4926.87|4926.87|4926.1|4926.1|0
1629470890000|2021-08-20 14:48:10|4926.58|4926.58|4925.91|4925.91|4926.58|4926.58|4925.91|4925.91|0
1629470900000|2021-08-20 14:48:20|4926.49|4926.49|4927.39|4927.39|4927.45|4927.45|4926.49|4926.49|0
1629470920000|2021-08-20 14:48:40|4927.15|4927.15|4927.14|4927.14|4927.15|4927.15|4926.92|4926.92|0
1629470930000|2021-08-20 14:48:50|4927.83|4927.83|4928.11|4928.11|4928.11|4928.11|4927.83|4927.83|0
1629470940000|2021-08-20 14:49:00|4927.87|4927.87|4927.1|4927.1|4927.87|4927.87|4927.1|4927.1|0
1629470950000|2021-08-20 14:49:10|4927.06|4927.06|4927.83|4927.83|4927.83|4927.83|4927.06|4927.06|0
1629470960000|2021-08-20 14:49:20|4927.54|4927.54|4928.21|4928.21|4928.21|4928.21|4927.54|4927.54|0
1629470970000|2021-08-20 14:49:30|4928.79|4928.79|4928.79|4928.79|4928.79|4928.79|4928.79|4928.79|0
1629470980000|2021-08-20 14:49:40|4929.08|4929.08|4928.84|4928.84|4929.08|4929.08|4928.21|4928.21|0
1629470990000|2021-08-20 14:49:50|4928.82|4928.82|4928.82|4928.82|4928.82|4928.82|4928.82|4928.82|0
1629471000000|2021-08-20 14:50:00|4929.12|4929.12|4928.56|4928.56|4929.6|4929.6|4928.56|4928.56|0
1629471010000|2021-08-20 14:50:10|4928.85|4928.85|4928.05|4928.05|4929.16|4929.16|4928.05|4928.05|0
1629471020000|2021-08-20 14:50:20|4928.01|4928.01|4928.01|4928.01|4928.01|4928.01|4928.01|4928.01|0
1629471030000|2021-08-20 14:50:30|4928.03|4928.03|4928.03|4928.03|4928.03|4928.03|4927.82|4927.82|0
1629471040000|2021-08-20 14:50:40|4928.32|4928.32|4929.07|4929.07|4929.07|4929.07|4928.32|4928.32|0
1629471060000|2021-08-20 14:51:00|4929.28|4929.28|4929.01|4929.01|4929.81|4929.81|4928.75|4928.75|0
1629471070000|2021-08-20 14:51:10|4929.06|4929.06|4928.51|4928.51|4929.06|4929.06|4928.51|4928.51|0
1629471080000|2021-08-20 14:51:20|4928.23|4928.23|4927.07|4927.07|4928.23|4928.23|4927.07|4927.07|0
1629471100000|2021-08-20 14:51:40|4927.29|4927.29|4927.56|4927.56|4928.37|4928.37|4927.29|4927.29|0
1629471110000|2021-08-20 14:51:50|4927.32|4927.32|4926.86|4926.86|4927.32|4927.32|4926.65|4926.65|0
1629471120000|2021-08-20 14:52:00|4926.29|4926.29|4926.75|4926.75|4926.75|4926.75|4926.29|4926.29|0
1629471130000|2021-08-20 14:52:10|4927.33|4927.33|4929.1|4929.1|4929.39|4929.39|4927.33|4927.33|0
1629471140000|2021-08-20 14:52:20|4929.12|4929.12|4929.74|4929.74|4930.03|4930.03|4929.12|4929.12|0
1629471160000|2021-08-20 14:52:40|4929.5|4929.5|4929.5|4929.5|4929.5|4929.5|4929.5|4929.5|0
1629471180000|2021-08-20 14:53:00|4929.79|4929.79|4928.54|4928.54|4929.79|4929.79|4928.25|4928.25|0
1629471190000|2021-08-20 14:53:10|4928.01|4928.01|4928.23|4928.23|4928.23|4928.23|4928.01|4928.01|0
1629471200000|2021-08-20 14:53:20|4927.94|4927.94|4928.23|4928.23|4928.23|4928.23|4927.94|4927.94|0
1629471210000|2021-08-20 14:53:30|4927.7|4927.7|4927.65|4927.65|4927.94|4927.94|4927.41|4927.41|0
1629471220000|2021-08-20 14:53:40|4927.94|4927.94|4927.2|4927.2|4927.94|4927.94|4927.2|4927.2|0
1629471230000|2021-08-20 14:53:50|4926.98|4926.98|4927.43|4927.43|4927.43|4927.43|4926.98|4926.98|0
1629471240000|2021-08-20 14:54:00|4927.21|4927.21|4927.21|4927.21|4927.21|4927.21|4927.21|4927.21|0
1629471250000|2021-08-20 14:54:10|4928.33|4928.33|4928.79|4928.79|4929.32|4929.32|4928.33|4928.33|0
1629471260000|2021-08-20 14:54:20|4928.55|4928.55|4928.79|4928.79|4928.79|4928.79|4928.55|4928.55|0
1629471270000|2021-08-20 14:54:30|4928.75|4928.75|4927.98|4927.98|4928.75|4928.75|4927.98|4927.98|0
1629471280000|2021-08-20 14:54:40|4928.25|4928.25|4927.97|4927.97|4928.53|4928.53|4927.97|4927.97|0
1629471290000|2021-08-20 14:54:50|4927.99|4927.99|4927.83|4927.83|4927.99|4927.99|4927.08|4927.08|0
1629471300000|2021-08-20 14:55:00|4928.07|4928.07|4927.27|4927.27|4928.79|4928.79|4927.27|4927.27|0
1629471310000|2021-08-20 14:55:10|4926.98|4926.98|4926.22|4926.22|4926.98|4926.98|4925.16|4925.16|0
1629471320000|2021-08-20 14:55:20|4927.08|4927.08|4927.08|4927.08|4927.08|4927.08|4927.08|4927.08|0
1629471330000|2021-08-20 14:55:30|4926.84|4926.84|4926.63|4926.63|4926.84|4926.84|4926.31|4926.31|0
1629471350000|2021-08-20 14:55:50|4926.84|4926.84|4928.66|4928.66|4928.66|4928.66|4926.84|4926.84|0
1629471360000|2021-08-20 14:56:00|4928.68|4928.68|4926.95|4926.95|4928.68|4928.68|4926.95|4926.95|0
1629471370000|2021-08-20 14:56:10|4927.24|4927.24|4926.76|4926.76|4927.24|4927.24|4926.76|4926.76|0
1629471380000|2021-08-20 14:56:20|4926.18|4926.18|4926.42|4926.42|4926.42|4926.42|4925.89|4925.89|0
1629471390000|2021-08-20 14:56:30|4926.38|4926.38|4927.63|4927.63|4927.63|4927.63|4926.38|4926.38|0
1629471400000|2021-08-20 14:56:40|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|0
1629471410000|2021-08-20 14:56:50|4928.14|4928.14|4927.56|4927.56|4928.14|4928.14|4927.56|4927.56|0
1629471420000|2021-08-20 14:57:00|4927.77|4927.77|4927.61|4927.61|4927.79|4927.79|4927.03|4927.03|0
1629471430000|2021-08-20 14:57:10|4927.9|4927.9|4927.9|4927.9|4927.9|4927.9|4927.9|4927.9|0
1629471440000|2021-08-20 14:57:20|4928.37|4928.37|4929.57|4929.57|4929.57|4929.57|4928.37|4928.37|0
1629471450000|2021-08-20 14:57:30|4930.15|4930.15|4930.4|4930.4|4930.4|4930.4|4930.15|4930.15|0
1629471460000|2021-08-20 14:57:40|4931.04|4931.04|4932.63|4932.63|4932.63|4932.63|4931.04|4931.04|0
1629471470000|2021-08-20 14:57:50|4932.92|4932.92|4932.92|4932.92|4933.16|4933.16|4932.92|4932.92|0
1629471480000|2021-08-20 14:58:00|4932.34|4932.34|4933.39|4933.39|4933.39|4933.39|4932.34|4932.34|0
1629471490000|2021-08-20 14:58:10|4934.04|4934.04|4934.04|4934.04|4934.04|4934.04|4934.04|4934.04|0
1629471500000|2021-08-20 14:58:20|4934.62|4934.62|4934.33|4934.33|4934.62|4934.62|4934.33|4934.33|0
1629471510000|2021-08-20 14:58:30|4934.54|4934.54|4936|4936|4936|4936|4934.54|4934.54|0
1629471520000|2021-08-20 14:58:40|4936.01|4936.01|4937.9|4937.9|4937.9|4937.9|4936.01|4936.01|0
1629471530000|2021-08-20 14:58:50|4938.12|4938.12|4938.33|4938.33|4938.33|4938.33|4937.88|4937.88|0
1629471540000|2021-08-20 14:59:00|4938.55|4938.55|4938.55|4938.55|4938.55|4938.55|4938.33|4938.33|0
1629471550000|2021-08-20 14:59:10|4938.84|4938.84|4938.84|4938.84|4938.84|4938.84|4938.84|4938.84|0
1629471570000|2021-08-20 14:59:30|4939.05|4939.05|4941.59|4941.59|4941.59|4941.59|4939.05|4939.05|0
1629471580000|2021-08-20 14:59:40|4941.12|4941.12|4940.07|4940.07|4941.12|4941.12|4940.07|4940.07|0
1629471590000|2021-08-20 14:59:50|4939.49|4939.49|4939.78|4939.78|4939.78|4939.78|4939.49|4939.49|0
1629471600000|2021-08-20 15:00:00|4940.36|4940.36|4940.36|4940.36|4941.15|4941.15|4940.36|4940.36|0
1629471610000|2021-08-20 15:00:10|4940.83|4940.83|4940.56|4940.56|4940.86|4940.86|4940.56|4940.56|0
1629471620000|2021-08-20 15:00:20|4940.77|4940.77|4940.82|4940.82|4940.82|4940.82|4940.53|4940.53|0
1629471630000|2021-08-20 15:00:30|4941.06|4941.06|4940.34|4940.34|4941.52|4941.52|4940.34|4940.34|0
1629471640000|2021-08-20 15:00:40|4940.92|4940.92|4940.34|4940.34|4940.92|4940.92|4940.34|4940.34|0
1629471650000|2021-08-20 15:00:50|4939.63|4939.63|4940.26|4940.26|4940.61|4940.61|4939.63|4939.63|0
1629471660000|2021-08-20 15:01:00|4940.5|4940.5|4941.48|4941.48|4941.77|4941.77|4940.5|4940.5|0
1629471670000|2021-08-20 15:01:10|4941.19|4941.19|4941.48|4941.48|4942.27|4942.27|4941.19|4941.19|0
1629471680000|2021-08-20 15:01:20|4941.69|4941.69|4941.98|4941.98|4942.22|4942.22|4941.69|4941.69|0
1629471690000|2021-08-20 15:01:30|4941.96|4941.96|4942|4942|4942|4942|4941.96|4941.96|0
1629471700000|2021-08-20 15:01:40|4941.47|4941.47|4941.09|4941.09|4941.52|4941.52|4941.09|4941.09|0
1629471710000|2021-08-20 15:01:50|4941.38|4941.38|4941.59|4941.59|4941.59|4941.59|4941.38|4941.38|0
1629471720000|2021-08-20 15:02:00|4942.07|4942.07|4943.81|4943.81|4943.81|4943.81|4942.07|4942.07|0
1629471730000|2021-08-20 15:02:10|4943.52|4943.52|4942.83|4942.83|4943.52|4943.52|4942.83|4942.83|0
1629471740000|2021-08-20 15:02:20|4942.59|4942.59|4942.3|4942.3|4942.59|4942.59|4942.3|4942.3|0
1629471750000|2021-08-20 15:02:30|4942.08|4942.08|4941.58|4941.58|4942.08|4942.08|4941.58|4941.58|0
1629471760000|2021-08-20 15:02:40|4942.08|4942.08|4942.37|4942.37|4942.37|4942.37|4942.08|4942.08|0
1629471770000|2021-08-20 15:02:50|4942.39|4942.39|4942.41|4942.41|4942.41|4942.41|4942.39|4942.39|0
1629471780000|2021-08-20 15:03:00|4943.32|4943.32|4942.58|4942.58|4943.32|4943.32|4942.58|4942.58|0
1629471790000|2021-08-20 15:03:10|4942.79|4942.79|4942.51|4942.51|4942.8|4942.8|4942.51|4942.51|0
1629471800000|2021-08-20 15:03:20|4941.93|4941.93|4944|4944|4944|4944|4941.93|4941.93|0
1629471810000|2021-08-20 15:03:30|4944.48|4944.48|4945.75|4945.75|4945.75|4945.75|4944.48|4944.48|0
1629471830000|2021-08-20 15:03:50|4946.33|4946.33|4947.95|4947.95|4947.95|4947.95|4946.33|4946.33|0
1629471840000|2021-08-20 15:04:00|4947.72|4947.72|4947.43|4947.43|4947.72|4947.72|4947.43|4947.43|0
1629471850000|2021-08-20 15:04:10|4946.95|4946.95|4946.18|4946.18|4946.95|4946.95|4946.18|4946.18|0
1629471860000|2021-08-20 15:04:20|4945.94|4945.94|4946.92|4946.92|4947|4947|4945.94|4945.94|0
1629471870000|2021-08-20 15:04:30|4946.97|4946.97|4946.69|4946.69|4946.97|4946.97|4946.4|4946.4|0
1629471880000|2021-08-20 15:04:40|4946.19|4946.19|4944.7|4944.7|4946.19|4946.19|4944.7|4944.7|0
1629471890000|2021-08-20 15:04:50|4944.72|4944.72|4945.23|4945.23|4945.23|4945.23|4944.65|4944.65|0
1629471900000|2021-08-20 15:05:00|4945.21|4945.21|4945.68|4945.68|4945.97|4945.97|4945.21|4945.21|0
1629471910000|2021-08-20 15:05:10|4945.23|4945.23|4944.2|4944.2|4945.23|4945.23|4944.2|4944.2|0
1629471920000|2021-08-20 15:05:20|4944.44|4944.44|4945.45|4945.45|4945.45|4945.45|4944.2|4944.2|0
1629471930000|2021-08-20 15:05:30|4946.12|4946.12|4946.64|4946.64|4946.94|4946.94|4946.12|4946.12|0
1629471940000|2021-08-20 15:05:40|4946.85|4946.85|4946.64|4946.64|4946.85|4946.85|4946.64|4946.64|0
1629471950000|2021-08-20 15:05:50|4947.14|4947.14|4947.32|4947.32|4947.63|4947.63|4946.86|4946.86|0
1629471960000|2021-08-20 15:06:00|4947.85|4947.85|4947.34|4947.34|4947.87|4947.87|4947.12|4947.12|0
1629471970000|2021-08-20 15:06:10|4947.84|4947.84|4948.66|4948.66|4949.14|4949.14|4947.84|4947.84|0
1629471980000|2021-08-20 15:06:20|4948.37|4948.37|4946.96|4946.96|4948.85|4948.85|4946.96|4946.96|0
1629471990000|2021-08-20 15:06:30|4946.74|4946.74|4946.72|4946.72|4946.74|4946.74|4946.5|4946.5|0
1629472000000|2021-08-20 15:06:40|4946.43|4946.43|4946.45|4946.45|4946.45|4946.45|4946.43|4946.43|0
1629472010000|2021-08-20 15:06:50|4946.74|4946.74|4946.45|4946.45|4946.98|4946.98|4946.45|4946.45|0
1629472020000|2021-08-20 15:07:00|4945.87|4945.87|4945.39|4945.39|4945.87|4945.87|4945.39|4945.39|0
1629472030000|2021-08-20 15:07:10|4945.1|4945.1|4945.76|4945.76|4945.95|4945.95|4945.1|4945.1|0
1629472040000|2021-08-20 15:07:20|4945.47|4945.47|4945.76|4945.76|4945.76|4945.76|4945.47|4945.47|0
1629472050000|2021-08-20 15:07:30|4945.47|4945.47|4944.67|4944.67|4945.47|4945.47|4944.67|4944.67|0
1629472060000|2021-08-20 15:07:40|4943.72|4943.72|4943.94|4943.94|4943.94|4943.94|4943.72|4943.72|0
1629472070000|2021-08-20 15:07:50|4943.65|4943.65|4944.16|4944.16|4944.16|4944.16|4943.63|4943.63|0
1629472080000|2021-08-20 15:08:00|4944.4|4944.4|4944.6|4944.6|4945.12|4945.12|4944.4|4944.4|0
1629472090000|2021-08-20 15:08:10|4944.88|4944.88|4944.61|4944.61|4944.88|4944.88|4944.6|4944.6|0
1629472100000|2021-08-20 15:08:20|4944.82|4944.82|4944.39|4944.39|4945.3|4945.3|4944.39|4944.39|0
1629472110000|2021-08-20 15:08:30|4944.68|4944.68|4944.82|4944.82|4945.11|4945.11|4944.68|4944.68|0
1629472120000|2021-08-20 15:08:40|4944.59|4944.59|4944.81|4944.81|4944.82|4944.82|4944.3|4944.3|0
1629472130000|2021-08-20 15:08:50|4945.1|4945.1|4945.1|4945.1|4945.1|4945.1|4945.1|4945.1|0
1629472140000|2021-08-20 15:09:00|4945.79|4945.79|4945.93|4945.93|4946.7|4946.7|4945.79|4945.79|0
1629472150000|2021-08-20 15:09:10|4945.7|4945.7|4945.55|4945.55|4945.99|4945.99|4945.55|4945.55|0
1629472160000|2021-08-20 15:09:20|4945.27|4945.27|4945.7|4945.7|4945.93|4945.93|4945.27|4945.27|0
1629472170000|2021-08-20 15:09:30|4945.99|4945.99|4946.97|4946.97|4947.26|4947.26|4945.99|4945.99|0
1629472180000|2021-08-20 15:09:40|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|0
1629472190000|2021-08-20 15:09:50|4946.97|4946.97|4946.92|4946.92|4947|4947|4946.92|4946.92|0
1629472200000|2021-08-20 15:10:00|4946.68|4946.68|4946.99|4946.99|4946.99|4946.99|4946.46|4946.46|0
1629472210000|2021-08-20 15:10:10|4947.21|4947.21|4946.5|4946.5|4948|4948|4946.5|4946.5|0
1629472220000|2021-08-20 15:10:20|4946.29|4946.29|4947.05|4947.05|4947.05|4947.05|4946.05|4946.05|0
1629472230000|2021-08-20 15:10:30|4947.33|4947.33|4947.33|4947.33|4947.33|4947.33|4947.33|4947.33|0
1629472240000|2021-08-20 15:10:40|4947.86|4947.86|4947.05|4947.05|4948.53|4948.53|4947.05|4947.05|0
1629472250000|2021-08-20 15:10:50|4946.81|4946.81|4946.89|4946.89|4946.89|4946.89|4946.52|4946.52|0
1629472260000|2021-08-20 15:11:00|4946.6|4946.6|4947.7|4947.7|4947.7|4947.7|4946.6|4946.6|0
1629472280000|2021-08-20 15:11:20|4947.91|4947.91|4947.91|4947.91|4947.91|4947.91|4947.91|4947.91|0
1629472290000|2021-08-20 15:11:30|4947.63|4947.63|4947.1|4947.1|4947.63|4947.63|4946.61|4946.61|0
1629472300000|2021-08-20 15:11:40|4947.31|4947.31|4947.61|4947.61|4947.84|4947.84|4947.15|4947.15|0
1629472310000|2021-08-20 15:11:50|4948.56|4948.56|4948.33|4948.33|4948.56|4948.56|4948.33|4948.33|0
1629472320000|2021-08-20 15:12:00|4948.85|4948.85|4948.4|4948.4|4948.85|4948.85|4948.4|4948.4|0
1629472330000|2021-08-20 15:12:10|4948.41|4948.41|4949.75|4949.75|4950.04|4950.04|4948.41|4948.41|0
1629472340000|2021-08-20 15:12:20|4949.54|4949.54|4949.08|4949.08|4949.54|4949.54|4949.08|4949.08|0
1629472350000|2021-08-20 15:12:30|4949.35|4949.35|4949.61|4949.61|4949.83|4949.83|4948.87|4948.87|0
1629472360000|2021-08-20 15:12:40|4949.32|4949.32|4948.8|4948.8|4949.32|4949.32|4948.8|4948.8|0
1629472370000|2021-08-20 15:12:50|4948.11|4948.11|4949.16|4949.16|4949.16|4949.16|4947.89|4947.89|0
1629472380000|2021-08-20 15:13:00|4949.4|4949.4|4949.4|4949.4|4949.4|4949.4|4949.4|4949.4|0
1629472390000|2021-08-20 15:13:10|4949.11|4949.11|4949.63|4949.63|4949.63|4949.63|4949.11|4949.11|0
1629472400000|2021-08-20 15:13:20|4949.39|4949.39|4949.41|4949.41|4949.41|4949.41|4949.39|4949.39|0
1629472410000|2021-08-20 15:13:30|4949.65|4949.65|4949.41|4949.41|4949.65|4949.65|4949.41|4949.41|0
1629472420000|2021-08-20 15:13:40|4949.12|4949.12|4949.14|4949.14|4949.14|4949.14|4949.12|4949.12|0
1629472430000|2021-08-20 15:13:50|4949.83|4949.83|4949.14|4949.14|4949.83|4949.83|4949.14|4949.14|0
1629472440000|2021-08-20 15:14:00|4949.13|4949.13|4949.33|4949.33|4949.36|4949.36|4948.38|4948.38|0
1629472470000|2021-08-20 15:14:30|4949.62|4949.62|4949.62|4949.62|4949.62|4949.62|4949.62|4949.62|0
1629472480000|2021-08-20 15:14:40|4949.58|4949.58|4949.56|4949.56|4949.58|4949.58|4949.56|4949.56|0
1629472490000|2021-08-20 15:14:50|4949.77|4949.77|4950.55|4950.55|4951.21|4951.21|4949.77|4949.77|0
1629472500000|2021-08-20 15:15:00|4950.54|4950.54|4952.34|4952.34|4952.34|4952.34|4950.54|4950.54|0
1629472510000|2021-08-20 15:15:10|4952.37|4952.37|4952.32|4952.32|4953.3|4953.3|4952.32|4952.32|0
1629472520000|2021-08-20 15:15:20|4952.34|4952.34|4953.03|4953.03|4953.03|4953.03|4952.34|4952.34|0
1629472530000|2021-08-20 15:15:30|4953.32|4953.32|4954.93|4954.93|4954.93|4954.93|4953.32|4953.32|0
1629472540000|2021-08-20 15:15:40|4954.71|4954.71|4954.05|4954.05|4954.71|4954.71|4953.16|4953.16|0
1629472560000|2021-08-20 15:16:00|4954.29|4954.29|4954.79|4954.79|4954.79|4954.79|4954.05|4954.05|0
1629472570000|2021-08-20 15:16:10|4955.24|4955.24|4954.49|4954.49|4955.24|4955.24|4954.49|4954.49|0
1629472580000|2021-08-20 15:16:20|4954.27|4954.27|4954.32|4954.32|4954.32|4954.32|4954.03|4954.03|0
1629472590000|2021-08-20 15:16:30|4954.56|4954.56|4954.25|4954.25|4954.56|4954.56|4953.34|4953.34|0
1629472600000|2021-08-20 15:16:40|4954.49|4954.49|4955.52|4955.52|4955.52|4955.52|4954.49|4954.49|0
1629472610000|2021-08-20 15:16:50|4955.54|4955.54|4955.54|4955.54|4955.54|4955.54|4955.54|4955.54|0
1629472620000|2021-08-20 15:17:00|4955.5|4955.5|4955.26|4955.26|4955.55|4955.55|4955.26|4955.26|0
1629472630000|2021-08-20 15:17:10|4955.28|4955.28|4956.04|4956.04|4956.04|4956.04|4955.28|4955.28|0
1629472640000|2021-08-20 15:17:20|4955.8|4955.8|4956.04|4956.04|4956.04|4956.04|4955.51|4955.51|0
1629472650000|2021-08-20 15:17:30|4955.75|4955.75|4955.75|4955.75|4955.75|4955.75|4955.75|4955.75|0
1629472660000|2021-08-20 15:17:40|4956.33|4956.33|4956.78|4956.78|4957.02|4957.02|4956.33|4956.33|0
1629472670000|2021-08-20 15:17:50|4956.57|4956.57|4957.24|4957.24|4958.05|4958.05|4956.57|4956.57|0
1629472680000|2021-08-20 15:18:00|4956.71|4956.71|4956.73|4956.73|4956.73|4956.73|4956.28|4956.28|0
1629472690000|2021-08-20 15:18:10|4956.75|4956.75|4957.33|4957.33|4957.33|4957.33|4956.75|4956.75|0
1629472700000|2021-08-20 15:18:20|4957.98|4957.98|4956.99|4956.99|4958.53|4958.53|4956.7|4956.7|0
1629472710000|2021-08-20 15:18:30|4956.77|4956.77|4955.68|4955.68|4956.77|4956.77|4955.68|4955.68|0
1629472720000|2021-08-20 15:18:40|4955.65|4955.65|4957.3|4957.3|4957.3|4957.3|4955.65|4955.65|0
1629472730000|2021-08-20 15:18:50|4957.52|4957.52|4957.22|4957.22|4957.56|4957.56|4956.55|4956.55|0
1629472740000|2021-08-20 15:19:00|4957|4957|4957.37|4957.37|4957.65|4957.65|4956.02|4956.02|0
1629472750000|2021-08-20 15:19:10|4958.01|4958.01|4957.99|4957.99|4958.01|4958.01|4957.99|4957.99|0
1629472760000|2021-08-20 15:19:20|4957.11|4957.11|4956.83|4956.83|4957.36|4957.36|4956.83|4956.83|0
1629472770000|2021-08-20 15:19:30|4956.81|4956.81|4957.03|4957.03|4957.03|4957.03|4956.81|4956.81|0
1629472780000|2021-08-20 15:19:40|4956.98|4956.98|4956.52|4956.52|4956.98|4956.98|4956.52|4956.52|0
1629472790000|2021-08-20 15:19:50|4956.23|4956.23|4955.99|4955.99|4956.23|4956.23|4955.99|4955.99|0
1629472800000|2021-08-20 15:20:00|4955.71|4955.71|4956.41|4956.41|4956.94|4956.94|4955.42|4955.42|0
1629472810000|2021-08-20 15:20:10|4955.98|4955.98|4955.17|4955.17|4955.98|4955.98|4954.64|4954.64|0
1629472820000|2021-08-20 15:20:20|4955.21|4955.21|4955.49|4955.49|4955.49|4955.49|4955.21|4955.21|0
1629472830000|2021-08-20 15:20:30|4955.93|4955.93|4956.16|4956.16|4956.4|4956.4|4955.93|4955.93|0
1629472840000|2021-08-20 15:20:40|4955.95|4955.95|4954.89|4954.89|4955.95|4955.95|4954.89|4954.89|0
1629472850000|2021-08-20 15:20:50|4954.92|4954.92|4955.76|4955.76|4955.76|4955.76|4954.9|4954.9|0
1629472860000|2021-08-20 15:21:00|4955.93|4955.93|4955.69|4955.69|4955.93|4955.93|4955.69|4955.69|0
1629472870000|2021-08-20 15:21:10|4955.93|4955.93|4955.93|4955.93|4955.93|4955.93|4955.93|4955.93|0
1629472880000|2021-08-20 15:21:20|4955.97|4955.97|4955.71|4955.71|4955.97|4955.97|4955.71|4955.71|0
1629472890000|2021-08-20 15:21:30|4955.42|4955.42|4954.89|4954.89|4955.42|4955.42|4954.89|4954.89|0
1629472900000|2021-08-20 15:21:40|4955.13|4955.13|4954.68|4954.68|4955.13|4955.13|4954.68|4954.68|0
1629472910000|2021-08-20 15:21:50|4954.71|4954.71|4954.97|4954.97|4955.49|4955.49|4954.71|4954.71|0
1629472920000|2021-08-20 15:22:00|4954.56|4954.56|4954.99|4954.99|4954.99|4954.99|4954.56|4954.56|0
1629472930000|2021-08-20 15:22:10|4955.28|4955.28|4955.81|4955.81|4955.81|4955.81|4955.28|4955.28|0
1629472940000|2021-08-20 15:22:20|4955.52|4955.52|4955.47|4955.47|4955.9|4955.9|4954.99|4954.99|0
1629472950000|2021-08-20 15:22:30|4955.76|4955.76|4955.52|4955.52|4955.76|4955.76|4955.23|4955.23|0
1629472970000|2021-08-20 15:22:50|4955.95|4955.95|4956.24|4956.24|4956.24|4956.24|4955.95|4955.95|0
1629472980000|2021-08-20 15:23:00|4956.25|4956.25|4955.68|4955.68|4956.25|4956.25|4955|4955|0
1629472990000|2021-08-20 15:23:10|4955.21|4955.21|4955.66|4955.66|4955.66|4955.66|4955.21|4955.21|0
1629473000000|2021-08-20 15:23:20|4955.37|4955.37|4956.5|4956.5|4956.79|4956.79|4955.37|4955.37|0
1629473010000|2021-08-20 15:23:30|4956.93|4956.93|4957.55|4957.55|4957.55|4957.55|4956.93|4956.93|0
1629473020000|2021-08-20 15:23:40|4958.03|4958.03|4957.1|4957.1|4958.03|4958.03|4957.1|4957.1|0
1629473030000|2021-08-20 15:23:50|4956.88|4956.88|4955.87|4955.87|4956.88|4956.88|4955.87|4955.87|0
1629473040000|2021-08-20 15:24:00|4955.58|4955.58|4955.58|4955.58|4955.58|4955.58|4955.58|4955.58|0
1629473050000|2021-08-20 15:24:10|4955.11|4955.11|4955.68|4955.68|4955.68|4955.68|4955.11|4955.11|0
1629473060000|2021-08-20 15:24:20|4956.62|4956.62|4957.39|4957.39|4957.39|4957.39|4956.62|4956.62|0
1629473080000|2021-08-20 15:24:40|4957.37|4957.37|4957.13|4957.13|4957.37|4957.37|4957.13|4957.13|0
1629473090000|2021-08-20 15:24:50|4956.91|4956.91|4956.97|4956.97|4956.97|4956.97|4956.91|4956.91|0
1629473100000|2021-08-20 15:25:00|4956.95|4956.95|4955.91|4955.91|4956.95|4956.95|4955.91|4955.91|0
1629473110000|2021-08-20 15:25:10|4955.69|4955.69|4956.35|4956.35|4956.6|4956.6|4955.45|4955.45|0
1629473120000|2021-08-20 15:25:20|4956.64|4956.64|4955.06|4955.06|4956.64|4956.64|4955.06|4955.06|0
1629473130000|2021-08-20 15:25:30|4954.49|4954.49|4954.7|4954.7|4954.7|4954.7|4954.49|4954.49|0
1629473140000|2021-08-20 15:25:40|4954.67|4954.67|4955.47|4955.47|4955.47|4955.47|4954.67|4954.67|0
1629473150000|2021-08-20 15:25:50|4955.68|4955.68|4955.39|4955.39|4955.68|4955.68|4955.38|4955.38|0
1629473160000|2021-08-20 15:26:00|4955.63|4955.63|4955.87|4955.87|4955.87|4955.87|4955.39|4955.39|0
1629473170000|2021-08-20 15:26:10|4955.58|4955.58|4955.09|4955.09|4955.58|4955.58|4955.09|4955.09|0
1629473180000|2021-08-20 15:26:20|4955.57|4955.57|4955.2|4955.2|4955.57|4955.57|4954.99|4954.99|0
1629473190000|2021-08-20 15:26:30|4955.24|4955.24|4955.58|4955.58|4955.82|4955.82|4955.24|4955.24|0
1629473200000|2021-08-20 15:26:40|4956.06|4956.06|4956.06|4956.06|4956.06|4956.06|4956.06|4956.06|0
1629473210000|2021-08-20 15:26:50|4955.58|4955.58|4955.58|4955.58|4955.58|4955.58|4955.58|4955.58|0
1629473220000|2021-08-20 15:27:00|4955.37|4955.37|4955.1|4955.1|4955.61|4955.61|4955.1|4955.1|0
1629473230000|2021-08-20 15:27:10|4955.13|4955.13|4955.13|4955.13|4955.13|4955.13|4955.13|4955.13|0
1629473240000|2021-08-20 15:27:20|4954.89|4954.89|4955.61|4955.61|4955.63|4955.63|4954.89|4954.89|0
1629473250000|2021-08-20 15:27:30|4955.42|4955.42|4954.62|4954.62|4955.42|4955.42|4954.62|4954.62|0
1629473260000|2021-08-20 15:27:40|4954.61|4954.61|4953.86|4953.86|4954.61|4954.61|4953.84|4953.84|0
1629473270000|2021-08-20 15:27:50|4954.33|4954.33|4953.86|4953.86|4954.33|4954.33|4953.86|4953.86|0
1629473280000|2021-08-20 15:28:00|4953.64|4953.64|4952.94|4952.94|4953.64|4953.64|4952.67|4952.67|0
1629473290000|2021-08-20 15:28:10|4953.15|4953.15|4953.43|4953.43|4953.73|4953.73|4953.15|4953.15|0
1629473300000|2021-08-20 15:28:20|4952.85|4952.85|4952.85|4952.85|4953.09|4953.09|4952.85|4952.85|0
1629473310000|2021-08-20 15:28:30|4953.06|4953.06|4953.77|4953.77|4953.77|4953.77|4953.06|4953.06|0
1629473320000|2021-08-20 15:28:40|4954.06|4954.06|4954.08|4954.08|4954.37|4954.37|4954.06|4954.06|0
1629473330000|2021-08-20 15:28:50|4953.79|4953.79|4951.67|4951.67|4953.79|4953.79|4951.67|4951.67|0
1629473340000|2021-08-20 15:29:00|4951.88|4951.88|4952.08|4952.08|4952.08|4952.08|4951.1|4951.1|0
1629473350000|2021-08-20 15:29:10|4952.29|4952.29|4951.79|4951.79|4952.29|4952.29|4951.79|4951.79|0
1629473360000|2021-08-20 15:29:20|4952|4952|4952.53|4952.53|4952.53|4952.53|4952|4952|0
1629473370000|2021-08-20 15:29:30|4952.29|4952.29|4953.21|4953.21|4954.14|4954.14|4952.29|4952.29|0
1629473380000|2021-08-20 15:29:40|4952.78|4952.78|4951.91|4951.91|4952.78|4952.78|4951.47|4951.47|0
1629473390000|2021-08-20 15:29:50|4952.38|4952.38|4953.67|4953.67|4953.96|4953.96|4952.38|4952.38|0
1629702900000|2021-08-23 07:15:00|5015.98|5015.98|5018.92|5018.92|5018.92|5018.92|5015.98|5015.98|0
1629702910000|2021-08-23 07:15:10|5019.5|5019.5|5020.95|5020.95|5020.95|5020.95|5019.5|5019.5|0
1629702920000|2021-08-23 07:15:20|5019.39|5019.39|5019.39|5019.39|5019.39|5019.39|5019.39|5019.39|0
1629702930000|2021-08-23 07:15:30|5018.91|5018.91|5018.98|5018.98|5018.98|5018.98|5017.9|5017.9|0
1629702940000|2021-08-23 07:15:40|5017.54|5017.54|5017.98|5017.98|5017.98|5017.98|5017.5|5017.5|0
1629702950000|2021-08-23 07:15:50|5018.56|5018.56|5018.56|5018.56|5018.56|5018.56|5018.56|5018.56|0
1629702970000|2021-08-23 07:16:10|5018.53|5018.53|5020.57|5020.57|5020.78|5020.78|5018.53|5018.53|0
1629702980000|2021-08-23 07:16:20|5021.65|5021.65|5021.89|5021.89|5021.89|5021.89|5021.65|5021.65|0
1629702990000|2021-08-23 07:16:30|5021.44|5021.44|5021.23|5021.23|5021.44|5021.44|5021.15|5021.15|0
1629703000000|2021-08-23 07:16:40|5021.52|5021.52|5021.52|5021.52|5021.8|5021.8|5021.23|5021.23|0
1629703010000|2021-08-23 07:16:50|5020.94|5020.94|5019.21|5019.21|5020.94|5020.94|5019.21|5019.21|0
1629703020000|2021-08-23 07:17:00|5019.45|5019.45|5019.21|5019.21|5019.45|5019.45|5019.21|5019.21|0
1629703030000|2021-08-23 07:17:10|5019.13|5019.13|5020.29|5020.29|5020.29|5020.29|5018.89|5018.89|0
1629703040000|2021-08-23 07:17:20|5020.53|5020.53|5019.11|5019.11|5020.53|5020.53|5019.11|5019.11|0
1629703050000|2021-08-23 07:17:30|5017.92|5017.92|5018.13|5018.13|5018.13|5018.13|5017.92|5017.92|0
1629703060000|2021-08-23 07:17:40|5018.14|5018.14|5018.86|5018.86|5018.86|5018.86|5018.14|5018.14|0
1629703070000|2021-08-23 07:17:50|5018.57|5018.57|5017.56|5017.56|5018.57|5018.57|5017.56|5017.56|0
1629703080000|2021-08-23 07:18:00|5016.56|5016.56|5015.98|5015.98|5016.56|5016.56|5015.98|5015.98|0
1629703090000|2021-08-23 07:18:10|5015.86|5015.86|5015.86|5015.86|5015.86|5015.86|5015.86|5015.86|0
1629703100000|2021-08-23 07:18:20|5015.64|5015.64|5015.48|5015.48|5015.64|5015.64|5015.48|5015.48|0
1629703110000|2021-08-23 07:18:30|5015.19|5015.19|5012.25|5012.25|5015.19|5015.19|5012.25|5012.25|0
1629703120000|2021-08-23 07:18:40|5012.54|5012.54|5012.54|5012.54|5012.54|5012.54|5012.54|5012.54|0
1629703130000|2021-08-23 07:18:50|5013.76|5013.76|5013.76|5013.76|5013.76|5013.76|5013.76|5013.76|0
1629703150000|2021-08-23 07:19:10|5014.05|5014.05|5013.35|5013.35|5014.05|5014.05|5013.34|5013.34|0
1629703160000|2021-08-23 07:19:20|5014.16|5014.16|5015.37|5015.37|5015.37|5015.37|5014.16|5014.16|0
1629703180000|2021-08-23 07:19:40|5015.08|5015.08|5015.08|5015.08|5015.08|5015.08|5015.08|5015.08|0
1629703190000|2021-08-23 07:19:50|5015.79|5015.79|5015.79|5015.79|5015.79|5015.79|5015.79|5015.79|0
1629703210000|2021-08-23 07:20:10|5015.78|5015.78|5015.78|5015.78|5015.78|5015.78|5015.78|5015.78|0
1629703230000|2021-08-23 07:20:30|5015.35|5015.35|5015.4|5015.4|5015.93|5015.93|5014.35|5014.35|0
1629703240000|2021-08-23 07:20:40|5015.41|5015.41|5016.68|5016.68|5016.68|5016.68|5015.41|5015.41|0
1629703250000|2021-08-23 07:20:50|5016.2|5016.2|5016.15|5016.15|5016.2|5016.2|5016.15|5016.15|0
1629703260000|2021-08-23 07:21:00|5015.86|5015.86|5015.86|5015.86|5015.86|5015.86|5015.86|5015.86|0
1629703270000|2021-08-23 07:21:10|5015.88|5015.88|5015.88|5015.88|5015.88|5015.88|5015.88|5015.88|0
1629703280000|2021-08-23 07:21:20|5015.45|5015.45|5015.45|5015.45|5015.45|5015.45|5015.45|5015.45|0
1629703290000|2021-08-23 07:21:30|5015.41|5015.41|5015.41|5015.41|5015.41|5015.41|5015.41|5015.41|0
1629703300000|2021-08-23 07:21:40|5015.12|5015.12|5014.66|5014.66|5015.12|5015.12|5014.21|5014.21|0
1629703310000|2021-08-23 07:21:50|5014.92|5014.92|5015.14|5015.14|5015.14|5015.14|5014.92|5014.92|0
1629703320000|2021-08-23 07:22:00|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|0
1629703330000|2021-08-23 07:22:10|5015.28|5015.28|5015.52|5015.52|5015.52|5015.52|5015.28|5015.28|0
1629703340000|2021-08-23 07:22:20|5015.88|5015.88|5017.38|5017.38|5017.38|5017.38|5015.88|5015.88|0
1629703350000|2021-08-23 07:22:30|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|0
1629703360000|2021-08-23 07:22:40|5017.37|5017.37|5020.02|5020.02|5020.02|5020.02|5017.37|5017.37|0
1629703370000|2021-08-23 07:22:50|5019.73|5019.73|5020.45|5020.45|5020.45|5020.45|5019.73|5019.73|0
1629703380000|2021-08-23 07:23:00|5020.46|5020.46|5018.57|5018.57|5020.46|5020.46|5018.57|5018.57|0
1629703390000|2021-08-23 07:23:10|5018.33|5018.33|5018.39|5018.39|5018.39|5018.39|5018.33|5018.33|0
1629703400000|2021-08-23 07:23:20|5018.45|5018.45|5017.56|5017.56|5018.45|5018.45|5017.56|5017.56|0
1629703410000|2021-08-23 07:23:30|5017.85|5017.85|5018.09|5018.09|5018.09|5018.09|5017.85|5017.85|0
1629703420000|2021-08-23 07:23:40|5018.31|5018.31|5015.25|5015.25|5018.31|5018.31|5015.25|5015.25|0
1629703430000|2021-08-23 07:23:50|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|0
1629703450000|2021-08-23 07:24:10|5015.04|5015.04|5014.75|5014.75|5015.04|5015.04|5014.75|5014.75|0
1629703470000|2021-08-23 07:24:30|5014.27|5014.27|5013.77|5013.77|5014.27|5014.27|5013.77|5013.77|0
1629703480000|2021-08-23 07:24:40|5013.48|5013.48|5012.81|5012.81|5013.48|5013.48|5012.81|5012.81|0
1629703490000|2021-08-23 07:24:50|5012.52|5012.52|5012.52|5012.52|5012.52|5012.52|5012.52|5012.52|0
1629703500000|2021-08-23 07:25:00|5012.04|5012.04|5012.93|5012.93|5012.93|5012.93|5011.98|5011.98|0
1629703510000|2021-08-23 07:25:10|5012.74|5012.74|5012.21|5012.21|5012.74|5012.74|5012.21|5012.21|0
1629703520000|2021-08-23 07:25:20|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|0
1629703530000|2021-08-23 07:25:30|5012.17|5012.17|5011.69|5011.69|5012.17|5012.17|5011.69|5011.69|0
1629703540000|2021-08-23 07:25:40|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|5011.24|5011.24|0
1629703550000|2021-08-23 07:25:50|5011.29|5011.29|5011.72|5011.72|5011.72|5011.72|5011.29|5011.29|0
1629703560000|2021-08-23 07:26:00|5011.26|5011.26|5011.49|5011.49|5011.52|5011.52|5010.52|5010.52|0
1629703570000|2021-08-23 07:26:10|5011.2|5011.2|5010.72|5010.72|5011.2|5011.2|5010.5|5010.5|0
1629703580000|2021-08-23 07:26:20|5010.93|5010.93|5011.3|5011.3|5011.3|5011.3|5010.72|5010.72|0
1629703590000|2021-08-23 07:26:30|5011.08|5011.08|5010.21|5010.21|5011.08|5011.08|5010.21|5010.21|0
1629703600000|2021-08-23 07:26:40|5009.97|5009.97|5009.01|5009.01|5009.97|5009.97|5009.01|5009.01|0
1629703620000|2021-08-23 07:27:00|5009.59|5009.59|5010.31|5010.31|5010.31|5010.31|5009.59|5009.59|0
1629703630000|2021-08-23 07:27:10|5010.02|5010.02|5009.73|5009.73|5010.02|5010.02|5009.73|5009.73|0
1629703640000|2021-08-23 07:27:20|5010.21|5010.21|5008.26|5008.26|5010.21|5010.21|5008.26|5008.26|0
1629703650000|2021-08-23 07:27:30|5008.74|5008.74|5008.74|5008.74|5008.74|5008.74|5008.74|5008.74|0
1629703660000|2021-08-23 07:27:40|5008.52|5008.52|5007.59|5007.59|5008.52|5008.52|5007.37|5007.37|0
1629703670000|2021-08-23 07:27:50|5007.01|5007.01|5006.56|5006.56|5007.01|5007.01|5006.3|5006.3|0
1629703680000|2021-08-23 07:28:00|5006.55|5006.55|5003.48|5003.48|5006.55|5006.55|5003.48|5003.48|0
1629703690000|2021-08-23 07:28:10|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|0
1629703700000|2021-08-23 07:28:20|5003.76|5003.76|5003.97|5003.97|5003.97|5003.97|5003.47|5003.47|0
1629703710000|2021-08-23 07:28:30|5003.68|5003.68|5003.68|5003.68|5003.68|5003.68|5003.68|5003.68|0
1629703720000|2021-08-23 07:28:40|5003.39|5003.39|5003.39|5003.39|5003.39|5003.39|5003.39|5003.39|0
1629703730000|2021-08-23 07:28:50|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|0
1629703740000|2021-08-23 07:29:00|5002.86|5002.86|5004.32|5004.32|5004.32|5004.32|5002.86|5002.86|0
1629703750000|2021-08-23 07:29:10|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|0
1629703760000|2021-08-23 07:29:20|5004.81|5004.81|5005.04|5005.04|5005.06|5005.06|5004.81|5004.81|0
1629703770000|2021-08-23 07:29:30|5004.83|5004.83|5008.9|5008.9|5008.9|5008.9|5003.96|5003.96|0
1629703780000|2021-08-23 07:29:40|5009.77|5009.77|5010.6|5010.6|5010.6|5010.6|5009.77|5009.77|0
1629703790000|2021-08-23 07:29:50|5010.58|5010.58|5010.21|5010.21|5010.6|5010.6|5010.09|5010.09|0
1629703800000|2021-08-23 07:30:00|5009.63|5009.63|5004.78|5004.78|5009.63|5009.63|5004.78|5004.78|0
1629703810000|2021-08-23 07:30:10|5004.74|5004.74|5004.5|5004.5|5004.74|5004.74|5003.57|5003.57|0
1629703820000|2021-08-23 07:30:20|5004.74|5004.74|5002.35|5002.35|5004.74|5004.74|5002.35|5002.35|0
1629703830000|2021-08-23 07:30:30|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|0
1629703840000|2021-08-23 07:30:40|5001.92|5001.92|5001.7|5001.7|5001.92|5001.92|5001.7|5001.7|0
1629703850000|2021-08-23 07:30:50|5001.92|5001.92|5001.05|5001.05|5001.92|5001.92|5001.05|5001.05|0
1629703860000|2021-08-23 07:31:00|5001.06|5001.06|4997|4997|5001.06|5001.06|4997|4997|0
1629703870000|2021-08-23 07:31:10|4996.52|4996.52|4997.11|4997.11|4997.31|4997.31|4996.52|4996.52|0
1629703880000|2021-08-23 07:31:20|4996.85|4996.85|4996.49|4996.49|4996.85|4996.85|4996.27|4996.27|0
1629703890000|2021-08-23 07:31:30|4995.24|4995.24|4993.66|4993.66|4995.24|4995.24|4993.18|4993.18|0
1629703900000|2021-08-23 07:31:40|4993.45|4993.45|4993.66|4993.66|4995|4995|4993.45|4993.45|0
1629703910000|2021-08-23 07:31:50|4994.3|4994.3|4994.3|4994.3|4994.3|4994.3|4994.3|4994.3|0
1629703940000|2021-08-23 07:32:20|4994.59|4994.59|4994.59|4994.59|4994.59|4994.59|4994.59|4994.59|0
1629703950000|2021-08-23 07:32:30|4993.68|4993.68|4993.92|4993.92|4993.92|4993.92|4993.68|4993.68|0
1629703960000|2021-08-23 07:32:40|4993.01|4993.01|4993.01|4993.01|4993.01|4993.01|4993.01|4993.01|0
1629703980000|2021-08-23 07:33:00|4992.77|4992.77|4993.14|4993.14|4993.43|4993.43|4992.54|4992.54|0
1629703990000|2021-08-23 07:33:10|4993.72|4993.72|4995.05|4995.05|4995.05|4995.05|4993.43|4993.43|0
1629704000000|2021-08-23 07:33:20|4995.11|4995.11|4995.32|4995.32|4996.02|4996.02|4995.11|4995.11|0
1629704010000|2021-08-23 07:33:30|4995.8|4995.8|4995.32|4995.32|4995.8|4995.8|4995.11|4995.11|0
1629704020000|2021-08-23 07:33:40|4994.87|4994.87|4995.08|4995.08|4995.37|4995.37|4994.36|4994.36|0
1629704030000|2021-08-23 07:33:50|4995.37|4995.37|4994.96|4994.96|4995.42|4995.42|4994.96|4994.96|0
1629704040000|2021-08-23 07:34:00|4995.18|4995.18|4993.45|4993.45|4995.87|4995.87|4993.45|4993.45|0
1629704050000|2021-08-23 07:34:10|4993.88|4993.88|4993.83|4993.83|4993.88|4993.88|4993.14|4993.14|0
1629704060000|2021-08-23 07:34:20|4994.07|4994.07|4993.36|4993.36|4994.29|4994.29|4993.14|4993.14|0
1629704070000|2021-08-23 07:34:30|4992.93|4992.93|4993.57|4993.57|4993.57|4993.57|4992.93|4992.93|0
1629704080000|2021-08-23 07:34:40|4994.07|4994.07|4994.53|4994.53|4994.53|4994.53|4994.07|4994.07|0
1629704090000|2021-08-23 07:34:50|4995.17|4995.17|4994.26|4994.26|4995.41|4995.41|4994.26|4994.26|0
1629704100000|2021-08-23 07:35:00|4993.69|4993.69|4994.57|4994.57|4995.29|4995.29|4993.69|4993.69|0
1629704110000|2021-08-23 07:35:10|4994.28|4994.28|4993.87|4993.87|4994.28|4994.28|4993.87|4993.87|0
1629704120000|2021-08-23 07:35:20|4993.58|4993.58|4992.16|4992.16|4993.58|4993.58|4991.95|4991.95|0
1629704130000|2021-08-23 07:35:30|4992.15|4992.15|4992.36|4992.36|4992.65|4992.65|4991.94|4991.94|0
1629704140000|2021-08-23 07:35:40|4993.03|4993.03|4993.03|4993.03|4993.03|4993.03|4993.03|4993.03|0
1629704150000|2021-08-23 07:35:50|4992.79|4992.79|4992.53|4992.53|4992.79|4992.79|4992.53|4992.53|0
1629704160000|2021-08-23 07:36:00|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|0
1629704170000|2021-08-23 07:36:10|4993.2|4993.2|4993.19|4993.19|4993.2|4993.2|4993.19|4993.19|0
1629704180000|2021-08-23 07:36:20|4992.9|4992.9|4993.02|4993.02|4993.02|4993.02|4992.78|4992.78|0
1629704190000|2021-08-23 07:36:30|4993.26|4993.26|4993.47|4993.47|4993.47|4993.47|4993.26|4993.26|0
1629704200000|2021-08-23 07:36:40|4993.49|4993.49|4992.44|4992.44|4993.64|4993.64|4992.44|4992.44|0
1629704210000|2021-08-23 07:36:50|4992.16|4992.16|4990.67|4990.67|4992.16|4992.16|4990.67|4990.67|0
1629704220000|2021-08-23 07:37:00|4990.69|4990.69|4990.47|4990.47|4990.69|4990.69|4989.78|4989.78|0
1629704230000|2021-08-23 07:37:10|4990.45|4990.45|4989.37|4989.37|4990.45|4990.45|4988.89|4988.89|0
1629704240000|2021-08-23 07:37:20|4989.08|4989.08|4988.32|4988.32|4989.08|4989.08|4988.32|4988.32|0
1629704250000|2021-08-23 07:37:30|4988.3|4988.3|4988.35|4988.35|4988.35|4988.35|4988.3|4988.3|0
1629704270000|2021-08-23 07:37:50|4988.33|4988.33|4988.41|4988.41|4988.41|4988.41|4988.12|4988.12|0
1629704280000|2021-08-23 07:38:00|4987.9|4987.9|4987.3|4987.3|4988.12|4988.12|4987.3|4987.3|0
1629704290000|2021-08-23 07:38:10|4987.73|4987.73|4987.95|4987.95|4987.95|4987.95|4987.73|4987.73|0
1629704300000|2021-08-23 07:38:20|4988.82|4988.82|4989.46|4989.46|4989.46|4989.46|4988.82|4988.82|0
1629704320000|2021-08-23 07:38:40|4990.33|4990.33|4990.57|4990.57|4990.57|4990.57|4990.33|4990.33|0
1629704330000|2021-08-23 07:38:50|4991.77|4991.77|4991.48|4991.48|4991.77|4991.77|4991.48|4991.48|0
1629704350000|2021-08-23 07:39:10|4990.79|4990.79|4991.03|4991.03|4991.03|4991.03|4990.79|4990.79|0
1629704360000|2021-08-23 07:39:20|4991.24|4991.24|4991.93|4991.93|4991.93|4991.93|4991.24|4991.24|0
1629704370000|2021-08-23 07:39:30|4992.05|4992.05|4992.08|4992.08|4992.08|4992.08|4992.05|4992.05|0
1629704390000|2021-08-23 07:39:50|4992.29|4992.29|4992.33|4992.33|4992.33|4992.33|4992.29|4992.29|0
1629704400000|2021-08-23 07:40:00|4993.48|4993.48|4991.3|4991.3|4993.48|4993.48|4991.3|4991.3|0
1629704410000|2021-08-23 07:40:10|4991.78|4991.78|4992.21|4992.21|4992.21|4992.21|4991.78|4991.78|0
1629704420000|2021-08-23 07:40:20|4991.92|4991.92|4991.47|4991.47|4991.92|4991.92|4991.47|4991.47|0
1629704460000|2021-08-23 07:41:00|4991.23|4991.23|4991.75|4991.75|4991.75|4991.75|4991.18|4991.18|0
1629704470000|2021-08-23 07:41:10|4991.54|4991.54|4993.39|4993.39|4993.39|4993.39|4991.54|4991.54|0
1629704480000|2021-08-23 07:41:20|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|0
1629704500000|2021-08-23 07:41:40|4993.39|4993.39|4991.88|4991.88|4993.39|4993.39|4991.88|4991.88|0
1629704520000|2021-08-23 07:42:00|4992.46|4992.46|4992.25|4992.25|4992.46|4992.46|4992.25|4992.25|0
1629704530000|2021-08-23 07:42:10|4991.55|4991.55|4992.46|4992.46|4992.46|4992.46|4991.55|4991.55|0
1629704540000|2021-08-23 07:42:20|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|0
1629704550000|2021-08-23 07:42:30|4992.65|4992.65|4991.32|4991.32|4992.65|4992.65|4990.74|4990.74|0
1629704560000|2021-08-23 07:42:40|4991.79|4991.79|4991.79|4991.79|4991.79|4991.79|4991.79|4991.79|0
1629704570000|2021-08-23 07:42:50|4991.21|4991.21|4991.19|4991.19|4991.21|4991.21|4991.19|4991.19|0
1629704580000|2021-08-23 07:43:00|4991.11|4991.11|4991.04|4991.04|4991.11|4991.11|4991.04|4991.04|0
1629704630000|2021-08-23 07:43:50|4990.82|4990.82|4988.38|4988.38|4990.82|4990.82|4988.38|4988.38|0
1629704640000|2021-08-23 07:44:00|4988.09|4988.09|4987.66|4987.66|4988.09|4988.09|4987.66|4987.66|0
1629704650000|2021-08-23 07:44:10|4987.44|4987.44|4986.99|4986.99|4987.44|4987.44|4986.99|4986.99|0
1629704660000|2021-08-23 07:44:20|4987.42|4987.42|4987.71|4987.71|4987.71|4987.71|4987.42|4987.42|0
1629704670000|2021-08-23 07:44:30|4988.21|4988.21|4989.14|4989.14|4989.14|4989.14|4988.21|4988.21|0
1629704680000|2021-08-23 07:44:40|4989.43|4989.43|4989.8|4989.8|4989.8|4989.8|4989.14|4989.14|0
1629704690000|2021-08-23 07:44:50|4990.38|4990.38|4990.95|4990.95|4990.95|4990.95|4990.09|4990.09|0
1629704700000|2021-08-23 07:45:00|4990.74|4990.74|4990.23|4990.23|4991.03|4991.03|4990.23|4990.23|0
1629704710000|2021-08-23 07:45:10|4990.52|4990.52|4990.81|4990.81|4990.81|4990.81|4990.52|4990.52|0
1629704730000|2021-08-23 07:45:30|4991.68|4991.68|4990.38|4990.38|4991.68|4991.68|4990.38|4990.38|0
1629704740000|2021-08-23 07:45:40|4989.77|4989.77|4989|4989|4989.77|4989.77|4988.71|4988.71|0
1629704750000|2021-08-23 07:45:50|4988.96|4988.96|4989.61|4989.61|4989.61|4989.61|4988.96|4988.96|0
1629704760000|2021-08-23 07:46:00|4989.65|4989.65|4989.82|4989.82|4990.12|4990.12|4988.69|4988.69|0
1629704770000|2021-08-23 07:46:10|4989.81|4989.81|4989.81|4989.81|4989.81|4989.81|4989.81|4989.81|0
1629704780000|2021-08-23 07:46:20|4988.86|4988.86|4988.81|4988.81|4989.1|4989.1|4988.81|4988.81|0
1629704790000|2021-08-23 07:46:30|4988.79|4988.79|4988.56|4988.56|4988.79|4988.79|4988.56|4988.56|0
1629704800000|2021-08-23 07:46:40|4987.98|4987.98|4987.98|4987.98|4987.98|4987.98|4987.98|4987.98|0
1629704810000|2021-08-23 07:46:50|4988.27|4988.27|4988.56|4988.56|4988.56|4988.56|4988.27|4988.27|0
1629704820000|2021-08-23 07:47:00|4988.84|4988.84|4988.56|4988.56|4988.84|4988.84|4988.56|4988.56|0
1629704840000|2021-08-23 07:47:20|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|0
1629704860000|2021-08-23 07:47:40|4987.57|4987.57|4987.57|4987.57|4987.57|4987.57|4987.57|4987.57|0
1629704870000|2021-08-23 07:47:50|4987.84|4987.84|4987.84|4987.84|4987.84|4987.84|4987.84|4987.84|0
1629704880000|2021-08-23 07:48:00|4986.67|4986.67|4984.6|4984.6|4986.67|4986.67|4983.95|4983.95|0
1629704890000|2021-08-23 07:48:10|4984.89|4984.89|4984.89|4984.89|4984.89|4984.89|4984.89|4984.89|0
1629704900000|2021-08-23 07:48:20|4986.27|4986.27|4986.27|4986.27|4986.27|4986.27|4986.27|4986.27|0
1629704910000|2021-08-23 07:48:30|4986.85|4986.85|4986.85|4986.85|4986.85|4986.85|4986.85|4986.85|0
1629704920000|2021-08-23 07:48:40|4986.81|4986.81|4987.53|4987.53|4987.53|4987.53|4986.81|4986.81|0
1629704930000|2021-08-23 07:48:50|4987.54|4987.54|4988.31|4988.31|4988.72|4988.72|4987.54|4987.54|0
1629704940000|2021-08-23 07:49:00|4988.6|4988.6|4989.32|4989.32|4989.32|4989.32|4988.6|4988.6|0
1629704950000|2021-08-23 07:49:10|4989.82|4989.82|4989.82|4989.82|4989.82|4989.82|4989.82|4989.82|0
1629704960000|2021-08-23 07:49:20|4990.4|4990.4|4991.33|4991.33|4991.33|4991.33|4990.4|4990.4|0
1629704970000|2021-08-23 07:49:30|4991.11|4991.11|4990.83|4990.83|4991.11|4991.11|4990.83|4990.83|0
1629704980000|2021-08-23 07:49:40|4990.79|4990.79|4990.5|4990.5|4990.79|4990.79|4989.59|4989.59|0
1629704990000|2021-08-23 07:49:50|4990.95|4990.95|4990.93|4990.93|4991.17|4991.17|4990.93|4990.93|0
1629705000000|2021-08-23 07:50:00|4990.95|4990.95|4990.5|4990.5|4990.95|4990.95|4990.5|4990.5|0
1629705010000|2021-08-23 07:50:10|4990.71|4990.71|4990.71|4990.71|4990.71|4990.71|4990.71|4990.71|0
1629705030000|2021-08-23 07:50:30|4990.95|4990.95|4990.86|4990.86|4991.29|4991.29|4990.62|4990.62|0
1629705040000|2021-08-23 07:50:40|4991.44|4991.44|4992.79|4992.79|4992.79|4992.79|4991.44|4991.44|0
1629705050000|2021-08-23 07:50:50|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|0
1629705060000|2021-08-23 07:51:00|4992.79|4992.79|4993.08|4993.08|4993.08|4993.08|4992.79|4992.79|0
1629705080000|2021-08-23 07:51:20|4993.29|4993.29|4993.8|4993.8|4993.8|4993.8|4993.29|4993.29|0
1629705110000|2021-08-23 07:51:50|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|0
1629705120000|2021-08-23 07:52:00|4992.89|4992.89|4992.39|4992.39|4992.89|4992.89|4992.39|4992.39|0
1629705130000|2021-08-23 07:52:10|4992.17|4992.17|4992.39|4992.39|4992.39|4992.39|4992.17|4992.17|0
1629705140000|2021-08-23 07:52:20|4992.6|4992.6|4992.85|4992.85|4992.85|4992.85|4992.6|4992.6|0
1629705150000|2021-08-23 07:52:30|4994.31|4994.31|4995.75|4995.75|4995.75|4995.75|4994.31|4994.31|0
1629705160000|2021-08-23 07:52:40|4995.99|4995.99|4996.23|4996.23|4996.23|4996.23|4995.99|4995.99|0
1629705170000|2021-08-23 07:52:50|4995.94|4995.94|4995.94|4995.94|4995.94|4995.94|4995.94|4995.94|0
1629705180000|2021-08-23 07:53:00|4995.36|4995.36|4993.34|4993.34|4995.36|4995.36|4993.34|4993.34|0
1629705190000|2021-08-23 07:53:10|4993.56|4993.56|4994.61|4994.61|4994.61|4994.61|4993.56|4993.56|0
1629705200000|2021-08-23 07:53:20|4993.92|4993.92|4994.18|4994.18|4994.18|4994.18|4993.92|4993.92|0
1629705210000|2021-08-23 07:53:30|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|0
1629705230000|2021-08-23 07:53:50|4994.16|4994.16|4992.49|4992.49|4994.16|4994.16|4992.49|4992.49|0
1629705250000|2021-08-23 07:54:10|4992.2|4992.2|4992.41|4992.41|4992.7|4992.7|4992.19|4992.19|0
1629705260000|2021-08-23 07:54:20|4992.88|4992.88|4992.67|4992.67|4992.88|4992.88|4992.67|4992.67|0
1629705270000|2021-08-23 07:54:30|4993.1|4993.1|4994.15|4994.15|4994.15|4994.15|4993.1|4993.1|0
1629705280000|2021-08-23 07:54:40|4993.87|4993.87|4993.87|4993.87|4993.87|4993.87|4993.87|4993.87|0
1629705290000|2021-08-23 07:54:50|4993.86|4993.86|4992.86|4992.86|4993.86|4993.86|4992.86|4992.86|0
1629705300000|2021-08-23 07:55:00|4992.65|4992.65|4991.38|4991.38|4992.65|4992.65|4991.38|4991.38|0
1629705310000|2021-08-23 07:55:10|4991.62|4991.62|4992.09|4992.09|4992.09|4992.09|4991.62|4991.62|0
1629705320000|2021-08-23 07:55:20|4991.16|4991.16|4991.9|4991.9|4991.9|4991.9|4991.16|4991.16|0
1629705330000|2021-08-23 07:55:30|4991.67|4991.67|4992.12|4992.12|4992.12|4992.12|4991.67|4991.67|0
1629705350000|2021-08-23 07:55:50|4992.62|4992.62|4993.1|4993.1|4993.1|4993.1|4992.62|4992.62|0
1629705380000|2021-08-23 07:56:20|4993.39|4993.39|4993.1|4993.1|4993.39|4993.39|4993.1|4993.1|0
1629705390000|2021-08-23 07:56:30|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|0
1629705400000|2021-08-23 07:56:40|4993.35|4993.35|4994.7|4994.7|4994.7|4994.7|4993.35|4993.35|0
1629705420000|2021-08-23 07:57:00|4995.2|4995.2|4994.76|4994.76|4995.68|4995.68|4994.75|4994.75|0
1629705430000|2021-08-23 07:57:10|4994.97|4994.97|4994.97|4994.97|4994.97|4994.97|4994.97|4994.97|0
1629705450000|2021-08-23 07:57:30|4994.76|4994.76|4994.97|4994.97|4994.97|4994.97|4994.76|4994.76|0
1629705460000|2021-08-23 07:57:40|4994.76|4994.76|4996.37|4996.37|4996.37|4996.37|4994.76|4994.76|0
1629705480000|2021-08-23 07:58:00|4995.93|4995.93|4996.63|4996.63|4996.63|4996.63|4995.93|4995.93|0
1629705490000|2021-08-23 07:58:10|4996.05|4996.05|4996.5|4996.5|4996.5|4996.5|4996.05|4996.05|0
1629705510000|2021-08-23 07:58:30|4996.79|4996.79|4996.5|4996.5|4996.79|4996.79|4996.5|4996.5|0
1629705520000|2021-08-23 07:58:40|4996.72|4996.72|4996.72|4996.72|4997.15|4997.15|4996.72|4996.72|0
1629705530000|2021-08-23 07:58:50|4996.03|4996.03|4996.72|4996.72|4996.72|4996.72|4996.03|4996.03|0
1629705540000|2021-08-23 07:59:00|4996.96|4996.96|4997.64|4997.64|4997.91|4997.91|4996.96|4996.96|0
1629705550000|2021-08-23 07:59:10|4998.21|4998.21|4998.8|4998.8|4998.8|4998.8|4998.21|4998.21|0
1629705560000|2021-08-23 07:59:20|4998.81|4998.81|5000.51|5000.51|5000.51|5000.51|4998.81|4998.81|0
1629705570000|2021-08-23 07:59:30|5000.03|5000.03|5000.25|5000.25|5000.25|5000.25|5000.03|5000.03|0
1629705580000|2021-08-23 07:59:40|5000.83|5000.83|5000.87|5000.87|5000.87|5000.87|5000.83|5000.83|0
1629705590000|2021-08-23 07:59:50|5001.8|5001.8|5001.81|5001.81|5001.81|5001.81|5001.8|5001.8|0
1629705600000|2021-08-23 08:00:00|5001.59|5001.59|5002.72|5002.72|5002.72|5002.72|5001.59|5001.59|0
1629705610000|2021-08-23 08:00:10|5002.93|5002.93|5003.15|5003.15|5003.15|5003.15|5002.93|5002.93|0
1629705620000|2021-08-23 08:00:20|5002.95|5002.95|5002.5|5002.5|5003.19|5003.19|5002.5|5002.5|0
1629705640000|2021-08-23 08:00:40|5003.17|5003.17|5005.19|5005.19|5005.19|5005.19|5003.17|5003.17|0
1629705650000|2021-08-23 08:00:50|5004.9|5004.9|5006.56|5006.56|5006.56|5006.56|5004.9|5004.9|0
1629705660000|2021-08-23 08:01:00|5007.27|5007.27|5006.7|5006.7|5007.27|5007.27|5006.7|5006.7|0
1629705670000|2021-08-23 08:01:10|5007.41|5007.41|5007.22|5007.22|5007.41|5007.41|5007.22|5007.22|0
1629705680000|2021-08-23 08:01:20|5007.51|5007.51|5007.5|5007.5|5007.51|5007.51|5007.5|5007.5|0
1629705690000|2021-08-23 08:01:30|5006.78|5006.78|5006.78|5006.78|5006.78|5006.78|5006.78|5006.78|0
1629705700000|2021-08-23 08:01:40|5007.65|5007.65|5007.65|5007.65|5007.65|5007.65|5007.65|5007.65|0
1629705710000|2021-08-23 08:01:50|5008.08|5008.08|5008.3|5008.3|5008.3|5008.3|5008.08|5008.08|0
1629705720000|2021-08-23 08:02:00|5008.53|5008.53|5008.75|5008.75|5008.75|5008.75|5008.53|5008.53|0
1629705730000|2021-08-23 08:02:10|5009.33|5009.33|5009.33|5009.33|5009.33|5009.33|5009.33|5009.33|0
1629705740000|2021-08-23 08:02:20|5009.8|5009.8|5009.95|5009.95|5009.95|5009.95|5009.37|5009.37|0
1629705750000|2021-08-23 08:02:30|5009.66|5009.66|5008.11|5008.11|5009.66|5009.66|5008.11|5008.11|0
1629705760000|2021-08-23 08:02:40|5007.67|5007.67|5007.39|5007.39|5007.67|5007.67|5007.39|5007.39|0
1629705770000|2021-08-23 08:02:50|5007.6|5007.6|5007.6|5007.6|5007.6|5007.6|5007.6|5007.6|0
1629705780000|2021-08-23 08:03:00|5008.08|5008.08|5008.09|5008.09|5008.09|5008.09|5008.08|5008.08|0
1629705790000|2021-08-23 08:03:10|5007.85|5007.85|5008.35|5008.35|5008.35|5008.35|5007.85|5007.85|0
1629705800000|2021-08-23 08:03:20|5008.36|5008.36|5007.85|5007.85|5008.36|5008.36|5007.85|5007.85|0
1629705810000|2021-08-23 08:03:30|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|0
1629705820000|2021-08-23 08:03:40|5007.6|5007.6|5007.6|5007.6|5007.6|5007.6|5007.6|5007.6|0
1629705840000|2021-08-23 08:04:00|5007.59|5007.59|5008.02|5008.02|5008.02|5008.02|5007.59|5007.59|0
1629705850000|2021-08-23 08:04:10|5008.6|5008.6|5009.03|5009.03|5009.32|5009.32|5008.6|5008.6|0
1629705860000|2021-08-23 08:04:20|5009.04|5009.04|5011.31|5011.31|5011.31|5011.31|5009.04|5009.04|0
1629705870000|2021-08-23 08:04:30|5011.62|5011.62|5011.09|5011.09|5011.62|5011.62|5011.09|5011.09|0
1629705880000|2021-08-23 08:04:40|5010.81|5010.81|5010.81|5010.81|5010.81|5010.81|5010.81|5010.81|0
1629705890000|2021-08-23 08:04:50|5010.52|5010.52|5010.23|5010.23|5010.52|5010.52|5010.23|5010.23|0
1629705900000|2021-08-23 08:05:00|5010.44|5010.44|5010.44|5010.44|5010.44|5010.44|5010.44|5010.44|0
1629705920000|2021-08-23 08:05:20|5008.84|5008.84|5007.4|5007.4|5008.84|5008.84|5007.4|5007.4|0
1629705930000|2021-08-23 08:05:30|5006.82|5006.82|5006.68|5006.68|5006.82|5006.82|5006.39|5006.39|0
1629705940000|2021-08-23 08:05:40|5006.9|5006.9|5007.72|5007.72|5007.72|5007.72|5006.9|5006.9|0
1629705960000|2021-08-23 08:06:00|5008.87|5008.87|5010.63|5010.63|5010.63|5010.63|5008.87|5008.87|0
1629705970000|2021-08-23 08:06:10|5011.13|5011.13|5011.14|5011.14|5011.14|5011.14|5011.13|5011.13|0
1629705980000|2021-08-23 08:06:20|5011.17|5011.17|5011.66|5011.66|5011.66|5011.66|5011.17|5011.17|0
1629705990000|2021-08-23 08:06:30|5011.44|5011.44|5013.57|5013.57|5013.57|5013.57|5011.44|5011.44|0
1629706000000|2021-08-23 08:06:40|5013.33|5013.33|5013.35|5013.35|5013.36|5013.36|5013.33|5013.33|0
1629706010000|2021-08-23 08:06:50|5014.5|5014.5|5014.88|5014.88|5014.93|5014.93|5014.5|5014.5|0
1629706020000|2021-08-23 08:07:00|5014.83|5014.83|5013.49|5013.49|5014.87|5014.87|5013.49|5013.49|0
1629706030000|2021-08-23 08:07:10|5012.91|5012.91|5012.86|5012.86|5013.17|5013.17|5012.86|5012.86|0
1629706040000|2021-08-23 08:07:20|5013.44|5013.44|5013.48|5013.48|5013.54|5013.54|5013.42|5013.42|0
1629706050000|2021-08-23 08:07:30|5013.49|5013.49|5013.42|5013.42|5013.49|5013.49|5013.42|5013.42|0
1629706060000|2021-08-23 08:07:40|5014.07|5014.07|5014.68|5014.68|5014.68|5014.68|5014.07|5014.07|0
1629706080000|2021-08-23 08:08:00|5014.46|5014.46|5014.11|5014.11|5014.46|5014.46|5014.11|5014.11|0
1629706090000|2021-08-23 08:08:10|5013.68|5013.68|5013.17|5013.17|5013.68|5013.68|5013.17|5013.17|0
1629706100000|2021-08-23 08:08:20|5012.88|5012.88|5012.66|5012.66|5012.88|5012.88|5012.66|5012.66|0
1629706110000|2021-08-23 08:08:30|5012.64|5012.64|5012.56|5012.56|5012.64|5012.64|5011.82|5011.82|0
1629706140000|2021-08-23 08:09:00|5011.15|5011.15|5010.86|5010.86|5011.15|5011.15|5010.86|5010.86|0
1629706150000|2021-08-23 08:09:10|5011.15|5011.15|5011.6|5011.6|5011.6|5011.6|5011.15|5011.15|0
1629706160000|2021-08-23 08:09:20|5011.31|5011.31|5011.6|5011.6|5011.6|5011.6|5011.31|5011.31|0
1629706180000|2021-08-23 08:09:40|5011.31|5011.31|5011.46|5011.46|5011.46|5011.46|5010.74|5010.74|0
1629706190000|2021-08-23 08:09:50|5012.25|5012.25|5013.92|5013.92|5014.21|5014.21|5012.25|5012.25|0
1629706200000|2021-08-23 08:10:00|5013.71|5013.71|5013.71|5013.71|5013.71|5013.71|5013.71|5013.71|0
1629706210000|2021-08-23 08:10:10|5014.29|5014.29|5015.7|5015.7|5015.7|5015.7|5014.29|5014.29|0
1629706220000|2021-08-23 08:10:20|5016.68|5016.68|5016.71|5016.71|5017|5017|5016.02|5016.02|0
1629706230000|2021-08-23 08:10:30|5015.8|5015.8|5014.98|5014.98|5015.8|5015.8|5014.98|5014.98|0
1629706240000|2021-08-23 08:10:40|5014.97|5014.97|5014.19|5014.19|5014.98|5014.98|5014.19|5014.19|0
1629706250000|2021-08-23 08:10:50|5014.16|5014.16|5014.17|5014.17|5014.17|5014.17|5014.16|5014.16|0
1629706260000|2021-08-23 08:11:00|5013.67|5013.67|5013.38|5013.38|5013.67|5013.67|5013.38|5013.38|0
1629706270000|2021-08-23 08:11:10|5013.16|5013.16|5011.51|5011.51|5013.16|5013.16|5011.51|5011.51|0
1629706280000|2021-08-23 08:11:20|5011.47|5011.47|5013.99|5013.99|5013.99|5013.99|5011.45|5011.45|0
1629706290000|2021-08-23 08:11:30|5014.57|5014.57|5014.35|5014.35|5014.57|5014.57|5014.35|5014.35|0
1629706310000|2021-08-23 08:11:50|5014.14|5014.14|5013.85|5013.85|5014.14|5014.14|5013.85|5013.85|0
1629706320000|2021-08-23 08:12:00|5014.14|5014.14|5014.14|5014.14|5014.38|5014.38|5014.14|5014.14|0
1629706340000|2021-08-23 08:12:20|5014.57|5014.57|5014.57|5014.57|5014.57|5014.57|5014.57|5014.57|0
1629706350000|2021-08-23 08:12:30|5015|5015|5015.58|5015.58|5015.58|5015.58|5015|5015|0
1629706360000|2021-08-23 08:12:40|5015.29|5015.29|5015.58|5015.58|5015.58|5015.58|5015.29|5015.29|0
1629706370000|2021-08-23 08:12:50|5016.1|5016.1|5015.81|5015.81|5016.1|5016.1|5015.81|5015.81|0
1629706390000|2021-08-23 08:13:10|5016.1|5016.1|5016.94|5016.94|5017.45|5017.45|5016.1|5016.1|0
1629706400000|2021-08-23 08:13:20|5016.92|5016.92|5015.7|5015.7|5016.92|5016.92|5015.7|5015.7|0
1629706410000|2021-08-23 08:13:30|5015.41|5015.41|5014.89|5014.89|5015.41|5015.41|5014.89|5014.89|0
1629706420000|2021-08-23 08:13:40|5014.82|5014.82|5012.92|5012.92|5014.82|5014.82|5012.92|5012.92|0
1629706440000|2021-08-23 08:14:00|5013.14|5013.14|5012.42|5012.42|5013.14|5013.14|5012.42|5012.42|0
1629706450000|2021-08-23 08:14:10|5011.92|5011.92|5012.2|5012.2|5012.49|5012.49|5011.92|5011.92|0
1629706470000|2021-08-23 08:14:30|5011.77|5011.77|5012.2|5012.2|5012.2|5012.2|5011.77|5011.77|0
1629706480000|2021-08-23 08:14:40|5012.42|5012.42|5013|5013|5013|5013|5012.42|5012.42|0
1629706490000|2021-08-23 08:14:50|5013.29|5013.29|5013.58|5013.58|5013.58|5013.58|5013.29|5013.29|0
1629706500000|2021-08-23 08:15:00|5013.29|5013.29|5013.29|5013.29|5013.29|5013.29|5013.29|5013.29|0
1629706510000|2021-08-23 08:15:10|5013.5|5013.5|5012.47|5012.47|5013.5|5013.5|5012.47|5012.47|0
1629706540000|2021-08-23 08:15:40|5012.18|5012.18|5011.94|5011.94|5012.18|5012.18|5011.94|5011.94|0
1629706560000|2021-08-23 08:16:00|5011.51|5011.51|5010.18|5010.18|5011.54|5011.54|5010.18|5010.18|0
1629706580000|2021-08-23 08:16:20|5010.17|5010.17|5010.17|5010.17|5010.17|5010.17|5010.17|5010.17|0
1629706590000|2021-08-23 08:16:30|5009.88|5009.88|5009.34|5009.34|5009.88|5009.88|5009.3|5009.3|0
1629706600000|2021-08-23 08:16:40|5009.33|5009.33|5009.34|5009.34|5009.34|5009.34|5009.33|5009.33|0
1629706610000|2021-08-23 08:16:50|5009.91|5009.91|5009.91|5009.91|5009.91|5009.91|5009.91|5009.91|0
1629706620000|2021-08-23 08:17:00|5009.55|5009.55|5009.55|5009.55|5009.55|5009.55|5009.55|5009.55|0
1629706630000|2021-08-23 08:17:10|5009.45|5009.45|5009.45|5009.45|5009.45|5009.45|5009.45|5009.45|0
1629706650000|2021-08-23 08:17:30|5009.42|5009.42|5009.42|5009.42|5009.42|5009.42|5009.42|5009.42|0
1629706660000|2021-08-23 08:17:40|5010.12|5010.12|5010.12|5010.12|5010.12|5010.12|5010.12|5010.12|0
1629706670000|2021-08-23 08:17:50|5010.7|5010.7|5011.89|5011.89|5011.89|5011.89|5010.7|5010.7|0
1629706680000|2021-08-23 08:18:00|5012.37|5012.37|5013.09|5013.09|5013.33|5013.33|5012.37|5012.37|0
1629706690000|2021-08-23 08:18:10|5013.38|5013.38|5013.61|5013.61|5013.61|5013.61|5013.38|5013.38|0
1629706700000|2021-08-23 08:18:20|5013.9|5013.9|5013.85|5013.85|5013.9|5013.9|5013.85|5013.85|0
1629706710000|2021-08-23 08:18:30|5014.56|5014.56|5016.07|5016.07|5016.36|5016.36|5014.35|5014.35|0
1629706720000|2021-08-23 08:18:40|5016.78|5016.78|5016.49|5016.49|5016.78|5016.78|5016.49|5016.49|0
1629706730000|2021-08-23 08:18:50|5016.48|5016.48|5016.6|5016.6|5016.6|5016.6|5016.02|5016.02|0
1629706740000|2021-08-23 08:19:00|5016.59|5016.59|5018.02|5018.02|5018.02|5018.02|5016.59|5016.59|0
1629706750000|2021-08-23 08:19:10|5018.24|5018.24|5018.31|5018.31|5019.11|5019.11|5018.24|5018.24|0
1629706760000|2021-08-23 08:19:20|5018.33|5018.33|5018.33|5018.33|5018.33|5018.33|5018.33|5018.33|0
1629706780000|2021-08-23 08:19:40|5018.34|5018.34|5018.1|5018.1|5018.34|5018.34|5018.1|5018.1|0
1629706790000|2021-08-23 08:19:50|5017.81|5017.81|5017.81|5017.81|5017.81|5017.81|5017.81|5017.81|0
1629706800000|2021-08-23 08:20:00|5017.53|5017.53|5016.57|5016.57|5017.53|5017.53|5016.57|5016.57|0
1629706820000|2021-08-23 08:20:20|5016.09|5016.09|5016.09|5016.09|5016.09|5016.09|5016.09|5016.09|0
1629706860000|2021-08-23 08:21:00|5016.07|5016.07|5016.07|5016.07|5016.07|5016.07|5016.07|5016.07|0
1629706870000|2021-08-23 08:21:10|5015.83|5015.83|5015.62|5015.62|5015.83|5015.83|5015.62|5015.62|0
1629706880000|2021-08-23 08:21:20|5016.05|5016.05|5016.63|5016.63|5016.63|5016.63|5016.05|5016.05|0
1629706890000|2021-08-23 08:21:30|5016.65|5016.65|5016.67|5016.67|5016.67|5016.67|5016.65|5016.65|0
1629706900000|2021-08-23 08:21:40|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|0
1629706910000|2021-08-23 08:21:50|5017.29|5017.29|5017.61|5017.61|5017.63|5017.63|5017.29|5017.29|0
1629706920000|2021-08-23 08:22:00|5017.9|5017.9|5020.02|5020.02|5020.02|5020.02|5017.9|5017.9|0
1629706930000|2021-08-23 08:22:10|5020.31|5020.31|5020.31|5020.31|5020.31|5020.31|5020.31|5020.31|0
1629706940000|2021-08-23 08:22:20|5020.52|5020.52|5021.76|5021.76|5022.05|5022.05|5020.52|5020.52|0
1629706950000|2021-08-23 08:22:30|5021.78|5021.78|5021.84|5021.84|5021.84|5021.84|5021.78|5021.78|0
1629706970000|2021-08-23 08:22:50|5021.6|5021.6|5021.6|5021.6|5021.6|5021.6|5021.6|5021.6|0
1629706980000|2021-08-23 08:23:00|5021.84|5021.84|5022.77|5022.77|5022.77|5022.77|5021.84|5021.84|0
1629707000000|2021-08-23 08:23:20|5021.77|5021.77|5022.2|5022.2|5022.2|5022.2|5021.05|5021.05|0
1629707010000|2021-08-23 08:23:30|5021.91|5021.91|5021.89|5021.89|5021.91|5021.91|5021.89|5021.89|0
1629707020000|2021-08-23 08:23:40|5021.91|5021.91|5021.65|5021.65|5022.2|5022.2|5021.62|5021.62|0
1629707030000|2021-08-23 08:23:50|5021.43|5021.43|5021.43|5021.43|5021.43|5021.43|5021.43|5021.43|0
1629707040000|2021-08-23 08:24:00|5021.65|5021.65|5021.66|5021.66|5021.66|5021.66|5021.65|5021.65|0
1629707050000|2021-08-23 08:24:10|5021.09|5021.09|5021.45|5021.45|5021.45|5021.45|5020.87|5020.87|0
1629707060000|2021-08-23 08:24:20|5021.93|5021.93|5021.89|5021.89|5021.93|5021.93|5021.89|5021.89|0
1629707070000|2021-08-23 08:24:30|5021.66|5021.66|5021.07|5021.07|5021.66|5021.66|5021.05|5021.05|0
1629707080000|2021-08-23 08:24:40|5020.85|5020.85|5020.83|5020.83|5020.85|5020.85|5020.83|5020.83|0
1629707090000|2021-08-23 08:24:50|5020.59|5020.59|5020.3|5020.3|5020.59|5020.59|5020.3|5020.3|0
1629707110000|2021-08-23 08:25:10|5020.59|5020.59|5019.08|5019.08|5020.59|5020.59|5019.08|5019.08|0
1629707120000|2021-08-23 08:25:20|5019.29|5019.29|5019.81|5019.81|5019.81|5019.81|5019.29|5019.29|0
1629707130000|2021-08-23 08:25:30|5020.02|5020.02|5019.81|5019.81|5020.02|5020.02|5019.81|5019.81|0
1629707140000|2021-08-23 08:25:40|5019.59|5019.59|5019.59|5019.59|5019.59|5019.59|5019.59|5019.59|0
1629707150000|2021-08-23 08:25:50|5018.88|5018.88|5018.01|5018.01|5018.88|5018.88|5017.73|5017.73|0
1629707160000|2021-08-23 08:26:00|5018.3|5018.3|5018.3|5018.3|5018.3|5018.3|5018.3|5018.3|0
1629707170000|2021-08-23 08:26:10|5018.59|5018.59|5018.59|5018.59|5018.59|5018.59|5018.59|5018.59|0
1629707180000|2021-08-23 08:26:20|5018.57|5018.57|5018.57|5018.57|5018.57|5018.57|5018.57|5018.57|0
1629707190000|2021-08-23 08:26:30|5018.36|5018.36|5018.34|5018.34|5018.57|5018.57|5018.34|5018.34|0
1629707200000|2021-08-23 08:26:40|5017.86|5017.86|5017.86|5017.86|5017.86|5017.86|5017.86|5017.86|0
1629707210000|2021-08-23 08:26:50|5017.21|5017.21|5017.49|5017.49|5018.36|5018.36|5017.21|5017.21|0
1629707220000|2021-08-23 08:27:00|5018.14|5018.14|5017.68|5017.68|5018.15|5018.15|5017.68|5017.68|0
1629707240000|2021-08-23 08:27:20|5017.47|5017.47|5017.51|5017.51|5017.51|5017.51|5017.47|5017.47|0
1629707250000|2021-08-23 08:27:30|5017.5|5017.5|5017.48|5017.48|5017.5|5017.5|5017.48|5017.48|0
1629707270000|2021-08-23 08:27:50|5017.24|5017.24|5018.1|5018.1|5018.1|5018.1|5017.24|5017.24|0
1629707280000|2021-08-23 08:28:00|5018.15|5018.15|5019.31|5019.31|5019.31|5019.31|5018.15|5018.15|0
1629707290000|2021-08-23 08:28:10|5019.6|5019.6|5019.64|5019.64|5019.64|5019.64|5019.6|5019.6|0
1629707310000|2021-08-23 08:28:30|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|0
1629707320000|2021-08-23 08:28:40|5019.57|5019.57|5019.57|5019.57|5019.57|5019.57|5019.57|5019.57|0
1629707330000|2021-08-23 08:28:50|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|0
1629707340000|2021-08-23 08:29:00|5020.69|5020.69|5020.7|5020.7|5020.7|5020.7|5020.69|5020.69|0
1629707350000|2021-08-23 08:29:10|5020.23|5020.23|5020.22|5020.22|5020.23|5020.23|5020.22|5020.22|0
1629707370000|2021-08-23 08:29:30|5020.72|5020.72|5021.2|5021.2|5021.2|5021.2|5020.72|5020.72|0
1629707380000|2021-08-23 08:29:40|5020.91|5020.91|5020.51|5020.51|5020.94|5020.94|5020.51|5020.51|0
1629707390000|2021-08-23 08:29:50|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|0
1629707400000|2021-08-23 08:30:00|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|0
1629707410000|2021-08-23 08:30:10|5022.1|5022.1|5021.89|5021.89|5022.1|5022.1|5021.89|5021.89|0
1629707420000|2021-08-23 08:30:20|5022.17|5022.17|5022.17|5022.17|5022.17|5022.17|5022.17|5022.17|0
1629707430000|2021-08-23 08:30:30|5023.13|5023.13|5023.6|5023.6|5023.6|5023.6|5023.13|5023.13|0
1629707440000|2021-08-23 08:30:40|5024.68|5024.68|5026.22|5026.22|5026.22|5026.22|5024.68|5024.68|0
1629707450000|2021-08-23 08:30:50|5025.93|5025.93|5025.93|5025.93|5025.93|5025.93|5025.93|5025.93|0
1629707470000|2021-08-23 08:31:10|5025.94|5025.94|5025.94|5025.94|5025.94|5025.94|5025.65|5025.65|0
1629707480000|2021-08-23 08:31:20|5025.93|5025.93|5025.91|5025.91|5025.93|5025.93|5025.91|5025.91|0
1629707490000|2021-08-23 08:31:30|5026.15|5026.15|5027.67|5027.67|5027.67|5027.67|5026.11|5026.11|0
1629707510000|2021-08-23 08:31:50|5027.38|5027.38|5027.38|5027.38|5027.38|5027.38|5027.38|5027.38|0
1629707520000|2021-08-23 08:32:00|5027.16|5027.16|5026.58|5026.58|5027.16|5027.16|5026.58|5026.58|0
1629707530000|2021-08-23 08:32:10|5026.29|5026.29|5026.29|5026.29|5026.29|5026.29|5026.29|5026.29|0
1629707540000|2021-08-23 08:32:20|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|0
1629707550000|2021-08-23 08:32:30|5025.57|5025.57|5024.61|5024.61|5025.57|5025.57|5024.61|5024.61|0
1629707570000|2021-08-23 08:32:50|5024.85|5024.85|5025.54|5025.54|5025.54|5025.54|5024.85|5024.85|0
1629707580000|2021-08-23 08:33:00|5025.53|5025.53|5024.94|5024.94|5025.53|5025.53|5024.94|5024.94|0
1629707620000|2021-08-23 08:33:40|5024.46|5024.46|5024.46|5024.46|5024.46|5024.46|5024.46|5024.46|0
1629707630000|2021-08-23 08:33:50|5024.45|5024.45|5024.45|5024.45|5024.45|5024.45|5024.45|5024.45|0
1629707640000|2021-08-23 08:34:00|5024.88|5024.88|5026.07|5026.07|5026.07|5026.07|5024.88|5024.88|0
1629707670000|2021-08-23 08:34:30|5025.59|5025.59|5025.81|5025.81|5025.81|5025.81|5025.59|5025.59|0
1629707680000|2021-08-23 08:34:40|5026.96|5026.96|5026.96|5026.96|5026.96|5026.96|5026.96|5026.96|0
1629707700000|2021-08-23 08:35:00|5025.98|5025.98|5025.74|5025.74|5025.98|5025.98|5025.74|5025.74|0
1629707710000|2021-08-23 08:35:10|5025.3|5025.3|5025.3|5025.3|5025.3|5025.3|5025.3|5025.3|0
1629707720000|2021-08-23 08:35:20|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|0
1629707730000|2021-08-23 08:35:30|5024.94|5024.94|5025.23|5025.23|5025.23|5025.23|5024.94|5024.94|0
1629707750000|2021-08-23 08:35:50|5025.47|5025.47|5025.47|5025.47|5025.47|5025.47|5025.47|5025.47|0
1629707760000|2021-08-23 08:36:00|5025.69|5025.69|5025.81|5025.81|5026.26|5026.26|5025.69|5025.69|0
1629707770000|2021-08-23 08:36:10|5025.76|5025.76|5025.76|5025.76|5025.76|5025.76|5025.76|5025.76|0
1629707790000|2021-08-23 08:36:30|5025.77|5025.77|5026.16|5026.16|5026.16|5026.16|5025.77|5025.77|0
1629707850000|2021-08-23 08:37:30|5026.45|5026.45|5027.89|5027.89|5027.89|5027.89|5026.45|5026.45|0
1629707860000|2021-08-23 08:37:40|5027.6|5027.6|5027.94|5027.94|5027.94|5027.94|5027.6|5027.6|0
1629707890000|2021-08-23 08:38:10|5028.15|5028.15|5029.21|5029.21|5029.21|5029.21|5028.15|5028.15|0
1629707910000|2021-08-23 08:38:30|5029.42|5029.42|5029.68|5029.68|5029.68|5029.68|5029.21|5029.21|0
1629707920000|2021-08-23 08:38:40|5029.4|5029.4|5030.76|5030.76|5030.76|5030.76|5029.4|5029.4|0
1629707930000|2021-08-23 08:38:50|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|0
1629707950000|2021-08-23 08:39:10|5030.5|5030.5|5030.53|5030.53|5030.53|5030.53|5030.5|5030.5|0
1629707970000|2021-08-23 08:39:30|5030.82|5030.82|5031.83|5031.83|5031.83|5031.83|5030.82|5030.82|0
1629707980000|2021-08-23 08:39:40|5031.84|5031.84|5031.12|5031.12|5031.84|5031.84|5031.12|5031.12|0
1629708000000|2021-08-23 08:40:00|5030.83|5030.83|5032.72|5032.72|5032.72|5032.72|5030.83|5030.83|0
1629708010000|2021-08-23 08:40:10|5032.93|5032.93|5032.22|5032.22|5032.93|5032.93|5032.22|5032.22|0
1629708020000|2021-08-23 08:40:20|5030.26|5030.26|5030.24|5030.24|5030.26|5030.26|5030.24|5030.24|0
1629708030000|2021-08-23 08:40:30|5030.02|5030.02|5030.02|5030.02|5030.02|5030.02|5030.02|5030.02|0
1629708040000|2021-08-23 08:40:40|5030|5030|5030|5030|5030|5030|5030|5030|0
1629708050000|2021-08-23 08:40:50|5029.35|5029.35|5029.35|5029.35|5029.35|5029.35|5029.35|5029.35|0
1629708060000|2021-08-23 08:41:00|5028.87|5028.87|5027.72|5027.72|5028.87|5028.87|5027.72|5027.72|0
1629708070000|2021-08-23 08:41:10|5027.14|5027.14|5027.14|5027.14|5027.14|5027.14|5027.14|5027.14|0
1629708080000|2021-08-23 08:41:20|5026.71|5026.71|5026.71|5026.71|5026.71|5026.71|5026.71|5026.71|0
1629708090000|2021-08-23 08:41:30|5026.73|5026.73|5026.73|5026.73|5026.73|5026.73|5026.73|5026.73|0
1629708100000|2021-08-23 08:41:40|5026.26|5026.26|5025|5025|5026.26|5026.26|5025|5025|0
1629708110000|2021-08-23 08:41:50|5024.96|5024.96|5024.96|5024.96|5024.96|5024.96|5024.96|5024.96|0
1629708120000|2021-08-23 08:42:00|5025.83|5025.83|5026.12|5026.12|5026.12|5026.12|5025.83|5025.83|0
1629708130000|2021-08-23 08:42:10|5026.98|5026.98|5027.02|5027.02|5027.02|5027.02|5026.98|5026.98|0
1629708150000|2021-08-23 08:42:30|5027.6|5027.6|5027.6|5027.6|5027.6|5027.6|5027.6|5027.6|0
1629708170000|2021-08-23 08:42:50|5026.88|5026.88|5027.35|5027.35|5027.35|5027.35|5026.88|5026.88|0
1629708190000|2021-08-23 08:43:10|5027.83|5027.83|5027.83|5027.83|5027.83|5027.83|5027.83|5027.83|0
1629708220000|2021-08-23 08:43:40|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|0
1629708230000|2021-08-23 08:43:50|5027.61|5027.61|5027.4|5027.4|5027.61|5027.61|5027.4|5027.4|0
1629708240000|2021-08-23 08:44:00|5028.48|5028.48|5028.19|5028.19|5028.48|5028.48|5028.19|5028.19|0
1629708250000|2021-08-23 08:44:10|5028.22|5028.22|5027.99|5027.99|5028.28|5028.28|5027.99|5027.99|0
1629708260000|2021-08-23 08:44:20|5027.98|5027.98|5027.55|5027.55|5027.98|5027.98|5027.55|5027.55|0
1629708300000|2021-08-23 08:45:00|5027.84|5027.84|5027.84|5027.84|5027.84|5027.84|5027.84|5027.84|0
1629708320000|2021-08-23 08:45:20|5028.27|5028.27|5028.28|5028.28|5028.28|5028.28|5028.27|5028.27|0
1629708330000|2021-08-23 08:45:30|5028.27|5028.27|5027.98|5027.98|5028.27|5028.27|5027.98|5027.98|0
1629708350000|2021-08-23 08:45:50|5028.2|5028.2|5028.2|5028.2|5028.2|5028.2|5028.2|5028.2|0
1629708360000|2021-08-23 08:46:00|5028.48|5028.48|5028.25|5028.25|5028.48|5028.48|5027.96|5027.96|0
1629708370000|2021-08-23 08:46:10|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|0
1629708380000|2021-08-23 08:46:20|5027.99|5027.99|5027.99|5027.99|5027.99|5027.99|5027.99|5027.99|0
1629708430000|2021-08-23 08:47:10|5028.28|5028.28|5028.18|5028.18|5028.76|5028.76|5028.18|5028.18|0
1629708440000|2021-08-23 08:47:20|5028.17|5028.17|5028.17|5028.17|5028.17|5028.17|5028.17|5028.17|0
1629708450000|2021-08-23 08:47:30|5028.14|5028.14|5028.14|5028.14|5028.14|5028.14|5028.14|5028.14|0
1629708460000|2021-08-23 08:47:40|5027.64|5027.64|5028.17|5028.17|5028.17|5028.17|5027.64|5027.64|0
1629708470000|2021-08-23 08:47:50|5027.95|5027.95|5027.96|5027.96|5028.17|5028.17|5027.88|5027.88|0
1629708480000|2021-08-23 08:48:00|5028.17|5028.17|5028.39|5028.39|5028.39|5028.39|5028.17|5028.17|0
1629708500000|2021-08-23 08:48:20|5029.55|5029.55|5030.48|5030.48|5030.48|5030.48|5029.55|5029.55|0
1629708520000|2021-08-23 08:48:40|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|0
1629708530000|2021-08-23 08:48:50|5030.18|5030.18|5028.72|5028.72|5030.18|5030.18|5028.72|5028.72|0
1629708540000|2021-08-23 08:49:00|5028.43|5028.43|5027.3|5027.3|5028.43|5028.43|5027.3|5027.3|0
1629708550000|2021-08-23 08:49:10|5027.01|5027.01|5026.97|5026.97|5027.01|5027.01|5026.97|5026.97|0
1629708580000|2021-08-23 08:49:40|5027.45|5027.45|5027.69|5027.69|5027.69|5027.69|5027.45|5027.45|0
1629708600000|2021-08-23 08:50:00|5028.33|5028.33|5028.62|5028.62|5028.62|5028.62|5028.33|5028.33|0
1629708610000|2021-08-23 08:50:10|5028.33|5028.33|5028.33|5028.33|5028.33|5028.33|5028.33|5028.33|0
1629708630000|2021-08-23 08:50:30|5028.34|5028.34|5028.58|5028.58|5028.58|5028.58|5028.34|5028.34|0
1629708660000|2021-08-23 08:51:00|5029.16|5029.16|5028.87|5028.87|5029.16|5029.16|5028.87|5028.87|0
1629708680000|2021-08-23 08:51:20|5029.52|5029.52|5029.99|5029.99|5029.99|5029.99|5029.52|5029.52|0
1629708700000|2021-08-23 08:51:40|5030.21|5030.21|5030.45|5030.45|5030.45|5030.45|5030.21|5030.21|0
1629708710000|2021-08-23 08:51:50|5030.43|5030.43|5030.43|5030.43|5030.43|5030.43|5030.43|5030.43|0
1629708720000|2021-08-23 08:52:00|5030.44|5030.44|5030.46|5030.46|5030.68|5030.68|5030.44|5030.44|0
1629708730000|2021-08-23 08:52:10|5030.44|5030.44|5030.44|5030.44|5030.44|5030.44|5030.44|5030.44|0
1629708750000|2021-08-23 08:52:30|5029.72|5029.72|5029.43|5029.43|5029.72|5029.72|5029.43|5029.43|0
1629708760000|2021-08-23 08:52:40|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|0
1629708770000|2021-08-23 08:52:50|5028.69|5028.69|5028.69|5028.69|5028.69|5028.69|5028.69|5028.69|0
1629708780000|2021-08-23 08:53:00|5029.56|5029.56|5028.93|5028.93|5029.79|5029.79|5028.93|5028.93|0
1629708790000|2021-08-23 08:53:10|5028.92|5028.92|5028.92|5028.92|5028.92|5028.92|5028.92|5028.92|0
1629708800000|2021-08-23 08:53:20|5028.7|5028.7|5028.7|5028.7|5028.7|5028.7|5028.7|5028.7|0
1629708820000|2021-08-23 08:53:40|5028.69|5028.69|5028.69|5028.69|5028.69|5028.69|5028.69|5028.69|0
1629708830000|2021-08-23 08:53:50|5028.45|5028.45|5028.45|5028.45|5028.45|5028.45|5028.45|5028.45|0
1629708880000|2021-08-23 08:54:40|5028.69|5028.69|5028.89|5028.89|5028.93|5028.93|5028.69|5028.69|0
1629708900000|2021-08-23 08:55:00|5029.32|5029.32|5029.9|5029.9|5029.9|5029.9|5029.32|5029.32|0
1629708920000|2021-08-23 08:55:20|5029.61|5029.61|5029.61|5029.61|5029.61|5029.61|5029.61|5029.61|0
1629708930000|2021-08-23 08:55:30|5029.39|5029.39|5029.11|5029.11|5029.39|5029.39|5029.11|5029.11|0
1629708940000|2021-08-23 08:55:40|5028.17|5028.17|5028.65|5028.65|5028.65|5028.65|5028.17|5028.17|0
1629708950000|2021-08-23 08:55:50|5028.86|5028.86|5028.86|5028.86|5028.86|5028.86|5028.86|5028.86|0
1629708960000|2021-08-23 08:56:00|5028.57|5028.57|5028.14|5028.14|5028.57|5028.57|5028.14|5028.14|0
1629708970000|2021-08-23 08:56:10|5027.66|5027.66|5027.95|5027.95|5027.95|5027.95|5027.66|5027.66|0
1629708980000|2021-08-23 08:56:20|5028.64|5028.64|5028.21|5028.21|5028.64|5028.64|5028.21|5028.21|0
1629708990000|2021-08-23 08:56:30|5028.69|5028.69|5029.84|5029.84|5029.84|5029.84|5028.69|5028.69|0
1629709000000|2021-08-23 08:56:40|5029.6|5029.6|5029.56|5029.56|5029.6|5029.6|5029.56|5029.56|0
1629709020000|2021-08-23 08:57:00|5029.51|5029.51|5029.51|5029.51|5029.51|5029.51|5029.51|5029.51|0
1629709030000|2021-08-23 08:57:10|5029.27|5029.27|5028.77|5028.77|5029.27|5029.27|5028.77|5028.77|0
1629709040000|2021-08-23 08:57:20|5028.74|5028.74|5028.28|5028.28|5028.74|5028.74|5028.21|5028.21|0
1629709060000|2021-08-23 08:57:40|5028.52|5028.52|5029|5029|5029|5029|5028.52|5028.52|0
1629709070000|2021-08-23 08:57:50|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|0
1629709080000|2021-08-23 08:58:00|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|0
1629709100000|2021-08-23 08:58:20|5029.56|5029.56|5029.56|5029.56|5029.56|5029.56|5029.56|5029.56|0
1629709110000|2021-08-23 08:58:30|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|0
1629709130000|2021-08-23 08:58:50|5029.96|5029.96|5030.94|5030.94|5030.94|5030.94|5029.96|5029.96|0
1629709140000|2021-08-23 08:59:00|5030.98|5030.98|5030.98|5030.98|5030.98|5030.98|5030.98|5030.98|0
1629709150000|2021-08-23 08:59:10|5031.19|5031.19|5031.18|5031.18|5031.19|5031.19|5031.18|5031.18|0
1629709160000|2021-08-23 08:59:20|5031.76|5031.76|5032.05|5032.05|5032.05|5032.05|5031.76|5031.76|0
1629709170000|2021-08-23 08:59:30|5031.57|5031.57|5031.57|5031.57|5031.57|5031.57|5031.57|5031.57|0
1629709200000|2021-08-23 09:00:00|5032.28|5032.28|5031.77|5031.77|5032.28|5032.28|5031.77|5031.77|0
1629709210000|2021-08-23 09:00:10|5032.06|5032.06|5030.4|5030.4|5032.06|5032.06|5030.4|5030.4|0
1629709220000|2021-08-23 09:00:20|5030.38|5030.38|5031.44|5031.44|5031.44|5031.44|5030.38|5030.38|0
1629709230000|2021-08-23 09:00:30|5031.45|5031.45|5031.45|5031.45|5031.45|5031.45|5031.45|5031.45|0
1629709240000|2021-08-23 09:00:40|5031.16|5031.16|5030.87|5030.87|5031.16|5031.16|5030.87|5030.87|0
1629709250000|2021-08-23 09:00:50|5030.16|5030.16|5030.16|5030.16|5030.16|5030.16|5030.16|5030.16|0
1629709270000|2021-08-23 09:01:10|5030.4|5030.4|5030.4|5030.4|5030.4|5030.4|5030.4|5030.4|0
1629709280000|2021-08-23 09:01:20|5030.18|5030.18|5031.21|5031.21|5031.21|5031.21|5030.18|5030.18|0
1629709290000|2021-08-23 09:01:30|5031.42|5031.42|5030.78|5030.78|5031.42|5031.42|5030.78|5030.78|0
1629709300000|2021-08-23 09:01:40|5030.99|5030.99|5031.92|5031.92|5032.48|5032.48|5030.99|5030.99|0
1629709310000|2021-08-23 09:01:50|5033.09|5033.09|5034.79|5034.79|5034.79|5034.79|5033.09|5033.09|0
1629709320000|2021-08-23 09:02:00|5034.51|5034.51|5034.51|5034.51|5034.51|5034.51|5034.51|5034.51|0
1629709330000|2021-08-23 09:02:10|5033.76|5033.76|5033.55|5033.55|5033.76|5033.76|5033.55|5033.55|0
1629709340000|2021-08-23 09:02:20|5033.79|5033.79|5033.81|5033.81|5033.81|5033.81|5033.79|5033.79|0
1629709360000|2021-08-23 09:02:40|5033.31|5033.31|5033.09|5033.09|5033.31|5033.31|5033.09|5033.09|0
1629709370000|2021-08-23 09:02:50|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|0
1629709380000|2021-08-23 09:03:00|5032.14|5032.14|5032.14|5032.14|5032.14|5032.14|5032.14|5032.14|0
1629709400000|2021-08-23 09:03:20|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|0
1629709410000|2021-08-23 09:03:30|5032.09|5032.09|5032.09|5032.09|5032.09|5032.09|5032.09|5032.09|0
1629709420000|2021-08-23 09:03:40|5033.38|5033.38|5034.25|5034.25|5034.25|5034.25|5033.38|5033.38|0
1629709430000|2021-08-23 09:03:50|5034.9|5034.9|5035.08|5035.08|5035.08|5035.08|5034.61|5034.61|0
1629709450000|2021-08-23 09:04:10|5035.37|5035.37|5035.8|5035.8|5035.8|5035.8|5035.37|5035.37|0
1629709460000|2021-08-23 09:04:20|5036.38|5036.38|5036.5|5036.5|5036.5|5036.5|5036.38|5036.38|0
1629709480000|2021-08-23 09:04:40|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|0
1629709490000|2021-08-23 09:04:50|5036.21|5036.21|5036.5|5036.5|5036.5|5036.5|5036.21|5036.21|0
1629709530000|2021-08-23 09:05:30|5036.71|5036.71|5036.9|5036.9|5036.9|5036.9|5036.71|5036.71|0
1629709540000|2021-08-23 09:05:40|5036.69|5036.69|5036.69|5036.69|5036.69|5036.69|5036.69|5036.69|0
1629709560000|2021-08-23 09:06:00|5037.12|5037.12|5037.4|5037.4|5037.4|5037.4|5037.11|5037.11|0
1629709570000|2021-08-23 09:06:10|5037.98|5037.98|5037.69|5037.69|5037.98|5037.98|5037.69|5037.69|0
1629709580000|2021-08-23 09:06:20|5037.91|5037.91|5039.41|5039.41|5039.41|5039.41|5037.91|5037.91|0
1629709590000|2021-08-23 09:06:30|5039.34|5039.34|5039.34|5039.34|5039.34|5039.34|5039.34|5039.34|0
1629709600000|2021-08-23 09:06:40|5039.13|5039.13|5038.33|5038.33|5039.13|5039.13|5038.33|5038.33|0
1629709610000|2021-08-23 09:06:50|5038.62|5038.62|5038.62|5038.62|5038.62|5038.62|5038.62|5038.62|0
1629709630000|2021-08-23 09:07:10|5038.19|5038.19|5038.62|5038.62|5038.62|5038.62|5038.19|5038.19|0
1629709640000|2021-08-23 09:07:20|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|0
1629709650000|2021-08-23 09:07:30|5038.31|5038.31|5038.31|5038.31|5038.31|5038.31|5038.31|5038.31|0
1629709660000|2021-08-23 09:07:40|5038.38|5038.38|5038.09|5038.09|5038.38|5038.38|5038.09|5038.09|0
1629709680000|2021-08-23 09:08:00|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|0
1629709690000|2021-08-23 09:08:10|5038.38|5038.38|5038.42|5038.42|5038.42|5038.42|5038.38|5038.38|0
1629709700000|2021-08-23 09:08:20|5038.13|5038.13|5038.42|5038.42|5038.42|5038.42|5038.13|5038.13|0
1629709710000|2021-08-23 09:08:30|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|0
1629709730000|2021-08-23 09:08:50|5039.35|5039.35|5039.35|5039.35|5039.35|5039.35|5039.35|5039.35|0
1629709760000|2021-08-23 09:09:20|5039.64|5039.64|5040.84|5040.84|5040.84|5040.84|5039.64|5039.64|0
1629709770000|2021-08-23 09:09:30|5040.88|5040.88|5040.59|5040.59|5040.88|5040.88|5040.59|5040.59|0
1629709780000|2021-08-23 09:09:40|5040.37|5040.37|5039.98|5039.98|5040.37|5040.37|5039.94|5039.94|0
1629709790000|2021-08-23 09:09:50|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|0
1629709800000|2021-08-23 09:10:00|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|0
1629709810000|2021-08-23 09:10:10|5039.6|5039.6|5039.36|5039.36|5039.6|5039.6|5039.07|5039.07|0
1629709820000|2021-08-23 09:10:20|5039.37|5039.37|5039.62|5039.62|5039.62|5039.62|5039.37|5039.37|0
1629709830000|2021-08-23 09:10:30|5039.33|5039.33|5039.36|5039.36|5039.36|5039.36|5039.33|5039.33|0
1629709850000|2021-08-23 09:10:50|5040.22|5040.22|5040.24|5040.24|5040.24|5040.24|5040.22|5040.22|0
1629709860000|2021-08-23 09:11:00|5040.53|5040.53|5041.68|5041.68|5041.68|5041.68|5040.53|5040.53|0
1629709870000|2021-08-23 09:11:10|5041.39|5041.39|5041.9|5041.9|5041.9|5041.9|5041.39|5041.39|0
1629709880000|2021-08-23 09:11:20|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|0
1629709890000|2021-08-23 09:11:30|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|0
1629709900000|2021-08-23 09:11:40|5041.42|5041.42|5041.2|5041.2|5041.42|5041.42|5041.2|5041.2|0
1629709910000|2021-08-23 09:11:50|5041.49|5041.49|5041.49|5041.49|5041.49|5041.49|5041.49|5041.49|0
1629709920000|2021-08-23 09:12:00|5041.01|5041.01|5040.51|5040.51|5041.01|5041.01|5040.51|5040.51|0
1629709930000|2021-08-23 09:12:10|5040|5040|5040|5040|5040|5040|5040|5040|0
1629709940000|2021-08-23 09:12:20|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|0
1629709960000|2021-08-23 09:12:40|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|0
1629709980000|2021-08-23 09:13:00|5040.46|5040.46|5040.17|5040.17|5040.46|5040.46|5039.88|5039.88|0
1629709990000|2021-08-23 09:13:10|5040.13|5040.13|5040.13|5040.13|5040.13|5040.13|5040.13|5040.13|0
1629710000000|2021-08-23 09:13:20|5040.42|5040.42|5040.18|5040.18|5040.42|5040.42|5040.18|5040.18|0
1629710010000|2021-08-23 09:13:30|5040.17|5040.17|5040.17|5040.17|5040.17|5040.17|5040.17|5040.17|0
1629710030000|2021-08-23 09:13:50|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|0
1629710050000|2021-08-23 09:14:10|5039.72|5039.72|5039.72|5039.72|5039.72|5039.72|5039.72|5039.72|0
1629710060000|2021-08-23 09:14:20|5039.51|5039.51|5039.55|5039.55|5039.55|5039.55|5039.51|5039.51|0
1629710070000|2021-08-23 09:14:30|5038.8|5038.8|5038.51|5038.51|5038.8|5038.8|5038.51|5038.51|0
1629710090000|2021-08-23 09:14:50|5038.75|5038.75|5038.75|5038.75|5038.75|5038.75|5038.75|5038.75|0
1629710100000|2021-08-23 09:15:00|5039.33|5039.33|5039.99|5039.99|5039.99|5039.99|5039.33|5039.33|0
1629710110000|2021-08-23 09:15:10|5040.47|5040.47|5041.88|5041.88|5041.88|5041.88|5040.47|5040.47|0
1629710120000|2021-08-23 09:15:20|5042.17|5042.17|5042.81|5042.81|5042.81|5042.81|5042.17|5042.17|0
1629710140000|2021-08-23 09:15:40|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|0
1629710160000|2021-08-23 09:16:00|5042.38|5042.38|5042.38|5042.38|5042.38|5042.38|5042.38|5042.38|0
1629710180000|2021-08-23 09:16:20|5042.67|5042.67|5042.67|5042.67|5042.67|5042.67|5042.67|5042.67|0
1629710190000|2021-08-23 09:16:30|5042.38|5042.38|5041.66|5041.66|5042.38|5042.38|5041.66|5041.66|0
1629710200000|2021-08-23 09:16:40|5041.19|5041.19|5040.37|5040.37|5041.19|5041.19|5040.37|5040.37|0
1629710230000|2021-08-23 09:17:10|5040.35|5040.35|5039.78|5039.78|5040.37|5040.37|5039.78|5039.78|0
1629710240000|2021-08-23 09:17:20|5039.79|5039.79|5039.58|5039.58|5039.79|5039.79|5039.58|5039.58|0
1629710250000|2021-08-23 09:17:30|5039.1|5039.1|5039.06|5039.06|5039.1|5039.1|5038.82|5038.82|0
1629710260000|2021-08-23 09:17:40|5039.05|5039.05|5038.69|5038.69|5039.05|5039.05|5038.4|5038.4|0
1629710270000|2021-08-23 09:17:50|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|0
1629710290000|2021-08-23 09:18:10|5038.91|5038.91|5038.91|5038.91|5038.91|5038.91|5038.91|5038.91|0
1629710300000|2021-08-23 09:18:20|5039.12|5039.12|5039.12|5039.12|5039.12|5039.12|5039.12|5039.12|0
1629710320000|2021-08-23 09:18:40|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|0
1629710330000|2021-08-23 09:18:50|5038.14|5038.14|5037.61|5037.61|5038.14|5038.14|5037.61|5037.61|0
1629710340000|2021-08-23 09:19:00|5037.83|5037.83|5037.82|5037.82|5037.83|5037.83|5037.82|5037.82|0
1629710350000|2021-08-23 09:19:10|5038.06|5038.06|5038.64|5038.64|5038.64|5038.64|5038.06|5038.06|0
1629710370000|2021-08-23 09:19:30|5038.93|5038.93|5038.93|5038.93|5038.93|5038.93|5038.93|5038.93|0
1629710380000|2021-08-23 09:19:40|5038.94|5038.94|5038.94|5038.94|5038.94|5038.94|5038.94|5038.94|0
1629710390000|2021-08-23 09:19:50|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|0
1629710400000|2021-08-23 09:20:00|5039.39|5039.39|5039.75|5039.75|5039.75|5039.75|5039.18|5039.18|0
1629710410000|2021-08-23 09:20:10|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|0
1629710430000|2021-08-23 09:20:30|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|0
1629710450000|2021-08-23 09:20:50|5040.05|5040.05|5039.76|5039.76|5040.34|5040.34|5039.76|5039.76|0
1629710470000|2021-08-23 09:21:10|5040.34|5040.34|5039.47|5039.47|5040.34|5040.34|5039.47|5039.47|0
1629710480000|2021-08-23 09:21:20|5039.45|5039.45|5038.42|5038.42|5039.45|5039.45|5038.42|5038.42|0
1629710500000|2021-08-23 09:21:40|5039|5039|5039.24|5039.24|5039.24|5039.24|5039|5039|0
1629710530000|2021-08-23 09:22:10|5039.02|5039.02|5039.02|5039.02|5039.02|5039.02|5038.73|5038.73|0
1629710540000|2021-08-23 09:22:20|5038.73|5038.73|5038.73|5038.73|5038.73|5038.73|5038.73|5038.73|0
1629710560000|2021-08-23 09:22:40|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|0
1629710570000|2021-08-23 09:22:50|5039.53|5039.53|5039.82|5039.82|5039.82|5039.82|5039.53|5039.53|0
1629710580000|2021-08-23 09:23:00|5040.56|5040.56|5040.58|5040.58|5040.58|5040.58|5040.32|5040.32|0
1629710590000|2021-08-23 09:23:10|5040.59|5040.59|5040.6|5040.6|5040.6|5040.6|5040.59|5040.59|0
1629710610000|2021-08-23 09:23:30|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|0
1629710630000|2021-08-23 09:23:50|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|0
1629710640000|2021-08-23 09:24:00|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|0
1629710660000|2021-08-23 09:24:20|5040.79|5040.79|5040.81|5040.81|5040.81|5040.81|5040.79|5040.79|0
1629710680000|2021-08-23 09:24:40|5041.05|5041.05|5041.05|5041.05|5041.05|5041.05|5041.05|5041.05|0
1629710690000|2021-08-23 09:24:50|5041.34|5041.34|5041.05|5041.05|5041.34|5041.34|5041.05|5041.05|0
1629710700000|2021-08-23 09:25:00|5041.28|5041.28|5041.28|5041.28|5041.28|5041.28|5041.28|5041.28|0
1629710720000|2021-08-23 09:25:20|5041|5041|5041.57|5041.57|5041.57|5041.57|5041|5041|0
1629710730000|2021-08-23 09:25:30|5041.86|5041.86|5042.1|5042.1|5042.1|5042.1|5041.86|5041.86|0
1629710740000|2021-08-23 09:25:40|5041.81|5041.81|5041.81|5041.81|5041.81|5041.81|5041.81|5041.81|0
1629710760000|2021-08-23 09:26:00|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|0
1629710770000|2021-08-23 09:26:10|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|0
1629710780000|2021-08-23 09:26:20|5042.39|5042.39|5043.82|5043.82|5043.82|5043.82|5042.39|5042.39|0
1629710790000|2021-08-23 09:26:30|5043.73|5043.73|5042.55|5042.55|5044.02|5044.02|5042.55|5042.55|0
1629710800000|2021-08-23 09:26:40|5042.48|5042.48|5042.24|5042.24|5042.48|5042.48|5042.24|5042.24|0
1629710810000|2021-08-23 09:26:50|5042.21|5042.21|5042.17|5042.17|5042.21|5042.21|5042.17|5042.17|0
1629710830000|2021-08-23 09:27:10|5041.88|5041.88|5041.88|5041.88|5041.88|5041.88|5041.88|5041.88|0
1629710860000|2021-08-23 09:27:40|5042.17|5042.17|5042.17|5042.17|5042.17|5042.17|5042.17|5042.17|0
1629710880000|2021-08-23 09:28:00|5042.46|5042.46|5042.46|5042.46|5042.46|5042.46|5042.46|5042.46|0
1629710890000|2021-08-23 09:28:10|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|0
1629710900000|2021-08-23 09:28:20|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|0
1629710920000|2021-08-23 09:28:40|5043.1|5043.1|5043.09|5043.09|5043.1|5043.1|5043.09|5043.09|0
1629710930000|2021-08-23 09:28:50|5042.8|5042.8|5042.59|5042.59|5042.8|5042.8|5042.59|5042.59|0
1629710940000|2021-08-23 09:29:00|5041.94|5041.94|5040.69|5040.69|5041.94|5041.94|5040.26|5040.26|0
1629710950000|2021-08-23 09:29:10|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|0
1629710970000|2021-08-23 09:29:30|5041.25|5041.25|5040.75|5040.75|5041.46|5041.46|5040.51|5040.51|0
1629710980000|2021-08-23 09:29:40|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|0
1629711000000|2021-08-23 09:30:00|5041.62|5041.62|5042.38|5042.38|5042.38|5042.38|5041.62|5041.62|0
1629711010000|2021-08-23 09:30:10|5043.43|5043.43|5042.61|5042.61|5043.65|5043.65|5042.61|5042.61|0
1629711020000|2021-08-23 09:30:20|5042.33|5042.33|5042.33|5042.33|5042.33|5042.33|5042.33|5042.33|0
1629711030000|2021-08-23 09:30:30|5042.76|5042.76|5043.23|5043.23|5043.23|5043.23|5042.76|5042.76|0
1629711050000|2021-08-23 09:30:50|5043.95|5043.95|5044.17|5044.17|5044.17|5044.17|5043.95|5043.95|0
1629711070000|2021-08-23 09:31:10|5043.88|5043.88|5044.59|5044.59|5044.59|5044.59|5043.88|5043.88|0
1629711080000|2021-08-23 09:31:20|5043.83|5043.83|5043.83|5043.83|5043.83|5043.83|5043.83|5043.83|0
1629711090000|2021-08-23 09:31:30|5043.54|5043.54|5043.09|5043.09|5043.54|5043.54|5043.09|5043.09|0
1629711120000|2021-08-23 09:32:00|5043.37|5043.37|5043.37|5043.37|5043.37|5043.37|5043.37|5043.37|0
1629711130000|2021-08-23 09:32:10|5043.34|5043.34|5043.34|5043.34|5043.34|5043.34|5043.34|5043.34|0
1629711140000|2021-08-23 09:32:20|5043.1|5043.1|5042.81|5042.81|5043.1|5043.1|5042.81|5042.81|0
1629711150000|2021-08-23 09:32:30|5042.52|5042.52|5043.52|5043.52|5043.52|5043.52|5042.52|5042.52|0
1629711160000|2021-08-23 09:32:40|5043.23|5043.23|5043.52|5043.52|5043.52|5043.52|5043.23|5043.23|0
1629711170000|2021-08-23 09:32:50|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|0
1629711180000|2021-08-23 09:33:00|5043|5043|5043|5043|5043|5043|5043|5043|0
1629711190000|2021-08-23 09:33:10|5042.52|5042.52|5042.55|5042.55|5042.55|5042.55|5042.52|5042.52|0
1629711230000|2021-08-23 09:33:50|5043.19|5043.19|5043.19|5043.19|5043.19|5043.19|5043.19|5043.19|0
1629711240000|2021-08-23 09:34:00|5043.48|5043.48|5043.47|5043.47|5043.48|5043.48|5043.47|5043.47|0
1629711250000|2021-08-23 09:34:10|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|0
1629711260000|2021-08-23 09:34:20|5044|5044|5044.21|5044.21|5044.21|5044.21|5044|5044|0
1629711270000|2021-08-23 09:34:30|5044.25|5044.25|5044.25|5044.25|5044.25|5044.25|5044.25|5044.25|0
1629711280000|2021-08-23 09:34:40|5043.96|5043.96|5044.25|5044.25|5044.25|5044.25|5043.96|5043.96|0
1629711290000|2021-08-23 09:34:50|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|0
1629711310000|2021-08-23 09:35:10|5044.25|5044.25|5044.51|5044.51|5044.51|5044.51|5044.04|5044.04|0
1629711330000|2021-08-23 09:35:30|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|0
1629711340000|2021-08-23 09:35:40|5045.71|5045.71|5045.93|5045.93|5045.93|5045.93|5045.71|5045.71|0
1629711360000|2021-08-23 09:36:00|5045.42|5045.42|5044.99|5044.99|5045.42|5045.42|5044.99|5044.99|0
1629711370000|2021-08-23 09:36:10|5045.28|5045.28|5044.99|5044.99|5045.28|5045.28|5044.99|5044.99|0
1629711380000|2021-08-23 09:36:20|5045.67|5045.67|5045.82|5045.82|5045.82|5045.82|5045.67|5045.67|0
1629711390000|2021-08-23 09:36:30|5045.86|5045.86|5045.87|5045.87|5045.87|5045.87|5045.86|5045.86|0
1629711410000|2021-08-23 09:36:50|5046.31|5046.31|5046.74|5046.74|5046.74|5046.74|5046.31|5046.31|0
1629711420000|2021-08-23 09:37:00|5046.97|5046.97|5047.26|5047.26|5047.55|5047.55|5046.97|5046.97|0
1629711430000|2021-08-23 09:37:10|5047.48|5047.48|5047.69|5047.69|5047.69|5047.69|5047.48|5047.48|0
1629711450000|2021-08-23 09:37:30|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|0
1629711460000|2021-08-23 09:37:40|5047.71|5047.71|5047.77|5047.77|5047.77|5047.77|5047.71|5047.71|0
1629711480000|2021-08-23 09:38:00|5047.55|5047.55|5048.27|5048.27|5048.27|5048.27|5047.55|5047.55|0
1629711490000|2021-08-23 09:38:10|5048.56|5048.56|5048.85|5048.85|5048.85|5048.85|5048.56|5048.56|0
1629711500000|2021-08-23 09:38:20|5049.06|5049.06|5049.09|5049.09|5049.09|5049.09|5049.06|5049.06|0
1629711510000|2021-08-23 09:38:30|5048.8|5048.8|5048.8|5048.8|5048.8|5048.8|5048.8|5048.8|0
1629711550000|2021-08-23 09:39:10|5048.51|5048.51|5048.51|5048.51|5048.51|5048.51|5048.51|5048.51|0
1629711580000|2021-08-23 09:39:40|5049.66|5049.66|5049.87|5049.87|5049.87|5049.87|5049.66|5049.66|0
1629711590000|2021-08-23 09:39:50|5049.66|5049.66|5049.87|5049.87|5049.87|5049.87|5049.66|5049.66|0
1629711600000|2021-08-23 09:40:00|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|0
1629711610000|2021-08-23 09:40:10|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|5049.66|5049.66|0
1629711630000|2021-08-23 09:40:30|5049.94|5049.94|5049.94|5049.94|5049.94|5049.94|5049.94|5049.94|0
1629711650000|2021-08-23 09:40:50|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|0
1629711660000|2021-08-23 09:41:00|5049.51|5049.51|5050.04|5050.04|5050.32|5050.32|5049.51|5049.51|0
1629711670000|2021-08-23 09:41:10|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|0
1629711690000|2021-08-23 09:41:30|5050.9|5050.9|5050.9|5050.9|5050.9|5050.9|5050.9|5050.9|0
1629711710000|2021-08-23 09:41:50|5050.69|5050.69|5050.98|5050.98|5050.98|5050.98|5050.69|5050.69|0
1629711720000|2021-08-23 09:42:00|5050.69|5050.69|5050.98|5050.98|5050.98|5050.98|5050.69|5050.69|0
1629711730000|2021-08-23 09:42:10|5051.27|5051.27|5050.97|5050.97|5051.27|5051.27|5050.97|5050.97|0
1629711750000|2021-08-23 09:42:30|5051.26|5051.26|5051.26|5051.26|5051.26|5051.26|5051.26|5051.26|0
1629711780000|2021-08-23 09:43:00|5050.97|5050.97|5051.3|5051.3|5052.12|5052.12|5050.97|5050.97|0
1629711790000|2021-08-23 09:43:10|5051.29|5051.29|5051.29|5051.29|5051.29|5051.29|5051.29|5051.29|0
1629711800000|2021-08-23 09:43:20|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|0
1629711820000|2021-08-23 09:43:40|5051.1|5051.1|5051.12|5051.12|5051.12|5051.12|5051.1|5051.1|0
1629711830000|2021-08-23 09:43:50|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|0
1629711840000|2021-08-23 09:44:00|5051.39|5051.39|5051.1|5051.1|5051.39|5051.39|5051.1|5051.1|0
1629711850000|2021-08-23 09:44:10|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|0
1629711860000|2021-08-23 09:44:20|5050.85|5050.85|5050.36|5050.36|5050.85|5050.85|5050.36|5050.36|0
1629711880000|2021-08-23 09:44:40|5050.07|5050.07|5050.36|5050.36|5050.36|5050.36|5050.07|5050.07|0
1629711900000|2021-08-23 09:45:00|5050.65|5050.65|5051.82|5051.82|5051.82|5051.82|5050.65|5050.65|0
1629711910000|2021-08-23 09:45:10|5051.86|5051.86|5051.86|5051.86|5051.86|5051.86|5051.86|5051.86|0
1629711930000|2021-08-23 09:45:30|5052.15|5052.15|5052.16|5052.16|5052.16|5052.16|5052.15|5052.15|0
1629711940000|2021-08-23 09:45:40|5052.18|5052.18|5052.15|5052.15|5052.43|5052.43|5052.14|5052.14|0
1629711950000|2021-08-23 09:45:50|5052.44|5052.44|5051.86|5051.86|5052.44|5052.44|5051.86|5051.86|0
1629711960000|2021-08-23 09:46:00|5051.64|5051.64|5051.64|5051.64|5051.93|5051.93|5051.64|5051.64|0
1629711970000|2021-08-23 09:46:10|5051.86|5051.86|5051.86|5051.86|5051.86|5051.86|5051.86|5051.86|0
1629711980000|2021-08-23 09:46:20|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|0
1629711990000|2021-08-23 09:46:30|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|0
1629712000000|2021-08-23 09:46:40|5051.82|5051.82|5052.08|5052.08|5052.08|5052.08|5051.79|5051.79|0
1629712010000|2021-08-23 09:46:50|5052.07|5052.07|5051.78|5051.78|5052.07|5052.07|5051.78|5051.78|0
1629712020000|2021-08-23 09:47:00|5051.76|5051.76|5051.68|5051.68|5051.76|5051.76|5051.68|5051.68|0
1629712030000|2021-08-23 09:47:10|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|0
1629712040000|2021-08-23 09:47:20|5051.73|5051.73|5051.97|5051.97|5051.97|5051.97|5051.73|5051.73|0
1629712080000|2021-08-23 09:48:00|5051.68|5051.68|5051.61|5051.61|5051.68|5051.68|5051.61|5051.61|0
1629712090000|2021-08-23 09:48:10|5051.37|5051.37|5051.37|5051.37|5051.37|5051.37|5051.37|5051.37|0
1629712100000|2021-08-23 09:48:20|5051.61|5051.61|5052.93|5052.93|5052.93|5052.93|5051.61|5051.61|0
1629712110000|2021-08-23 09:48:30|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|0
1629712130000|2021-08-23 09:48:50|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|0
1629712140000|2021-08-23 09:49:00|5053.43|5053.43|5052.85|5052.85|5053.43|5053.43|5052.85|5052.85|0
1629712150000|2021-08-23 09:49:10|5051.4|5051.4|5050.79|5050.79|5051.4|5051.4|5050.78|5050.78|0
1629712160000|2021-08-23 09:49:20|5051.02|5051.02|5050.95|5050.95|5051.02|5051.02|5050.95|5050.95|0
1629712170000|2021-08-23 09:49:30|5050.97|5050.97|5051.56|5051.56|5051.56|5051.56|5050.97|5050.97|0
1629712180000|2021-08-23 09:49:40|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|0
1629712190000|2021-08-23 09:49:50|5051.32|5051.32|5051.32|5051.32|5051.32|5051.32|5051.32|5051.32|0
1629712210000|2021-08-23 09:50:10|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|0
1629712220000|2021-08-23 09:50:20|5051.04|5051.04|5051.04|5051.04|5051.04|5051.04|5051.04|5051.04|0
1629712260000|2021-08-23 09:51:00|5051.33|5051.33|5051.04|5051.04|5051.33|5051.33|5051.04|5051.04|0
1629712270000|2021-08-23 09:51:10|5051.01|5051.01|5050.98|5050.98|5051.01|5051.01|5050.98|5050.98|0
1629712300000|2021-08-23 09:51:40|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|0
1629712320000|2021-08-23 09:52:00|5051.14|5051.14|5051.38|5051.38|5051.38|5051.38|5051.14|5051.14|0
1629712330000|2021-08-23 09:52:10|5052.65|5052.65|5054.27|5054.27|5054.27|5054.27|5052.65|5052.65|0
1629712340000|2021-08-23 09:52:20|5054.51|5054.51|5054.99|5054.99|5055.28|5055.28|5054.51|5054.51|0
1629712350000|2021-08-23 09:52:30|5054.75|5054.75|5054.17|5054.17|5054.75|5054.75|5054.17|5054.17|0
1629712360000|2021-08-23 09:52:40|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|0
1629712370000|2021-08-23 09:52:50|5054.24|5054.24|5053.67|5053.67|5054.24|5054.24|5053.67|5053.67|0
1629712380000|2021-08-23 09:53:00|5053.19|5053.19|5052.9|5052.9|5053.19|5053.19|5052.9|5052.9|0
1629712390000|2021-08-23 09:53:10|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|0
1629712400000|2021-08-23 09:53:20|5053.4|5053.4|5053.4|5053.4|5053.4|5053.4|5053.4|5053.4|0
1629712410000|2021-08-23 09:53:30|5054.17|5054.17|5054.17|5054.17|5054.17|5054.17|5054.17|5054.17|0
1629712420000|2021-08-23 09:53:40|5054.65|5054.65|5054.65|5054.65|5054.65|5054.65|5054.65|5054.65|0
1629712440000|2021-08-23 09:54:00|5054.69|5054.69|5054.7|5054.7|5054.71|5054.71|5054.69|5054.69|0
1629712460000|2021-08-23 09:54:20|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|0
1629712480000|2021-08-23 09:54:40|5054.4|5054.4|5054.4|5054.4|5054.4|5054.4|5054.4|5054.4|0
1629712490000|2021-08-23 09:54:50|5054.46|5054.46|5054.45|5054.45|5054.46|5054.46|5054.45|5054.45|0
1629712500000|2021-08-23 09:55:00|5053.73|5053.73|5051.64|5051.64|5053.73|5053.73|5051.64|5051.64|0
1629712510000|2021-08-23 09:55:10|5051.16|5051.16|5051.75|5051.75|5051.75|5051.75|5051.16|5051.16|0
1629712520000|2021-08-23 09:55:20|5051.72|5051.72|5051.44|5051.44|5051.72|5051.72|5051.44|5051.44|0
1629712530000|2021-08-23 09:55:30|5051.72|5051.72|5050.86|5050.86|5051.72|5051.72|5050.86|5050.86|0
1629712540000|2021-08-23 09:55:40|5051.15|5051.15|5051.15|5051.15|5051.15|5051.15|5051.15|5051.15|0
1629712550000|2021-08-23 09:55:50|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|0
1629712560000|2021-08-23 09:56:00|5051.15|5051.15|5050.5|5050.5|5051.15|5051.15|5050.5|5050.5|0
1629712570000|2021-08-23 09:56:10|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|0
1629712580000|2021-08-23 09:56:20|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|0
1629712610000|2021-08-23 09:56:50|5051.08|5051.08|5051.08|5051.08|5051.08|5051.08|5051.08|5051.08|0
1629712650000|2021-08-23 09:57:30|5050.84|5050.84|5051.56|5051.56|5051.56|5051.56|5050.84|5050.84|0
1629712660000|2021-08-23 09:57:40|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|0
1629712690000|2021-08-23 09:58:10|5051.56|5051.56|5051.63|5051.63|5051.85|5051.85|5051.56|5051.56|0
1629712700000|2021-08-23 09:58:20|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|0
1629712710000|2021-08-23 09:58:30|5051.06|5051.06|5051.06|5051.06|5051.06|5051.06|5051.06|5051.06|0
1629712730000|2021-08-23 09:58:50|5050.77|5050.77|5049.52|5049.52|5050.77|5050.77|5049.52|5049.52|0
1629712740000|2021-08-23 09:59:00|5049.31|5049.31|5049.31|5049.31|5049.31|5049.31|5049.31|5049.31|0
1629712770000|2021-08-23 09:59:30|5049.27|5049.27|5049.42|5049.42|5049.42|5049.42|5049.18|5049.18|0
1629712780000|2021-08-23 09:59:40|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|0
1629712790000|2021-08-23 09:59:50|5049.22|5049.22|5048.93|5048.93|5049.22|5049.22|5048.93|5048.93|0
1629712800000|2021-08-23 10:00:00|5049.22|5049.22|5049.22|5049.22|5049.22|5049.22|5049.22|5049.22|0
1629712820000|2021-08-23 10:00:20|5048.96|5048.96|5049.25|5049.25|5049.25|5049.25|5048.96|5048.96|0
1629712830000|2021-08-23 10:00:30|5049.27|5049.27|5049.29|5049.29|5049.29|5049.29|5049.27|5049.27|0
1629712850000|2021-08-23 10:00:50|5049.58|5049.58|5049.29|5049.29|5049.58|5049.58|5049.29|5049.29|0
1629712860000|2021-08-23 10:01:00|5049.07|5049.07|5049.07|5049.07|5049.07|5049.07|5049.07|5049.07|0
1629712870000|2021-08-23 10:01:10|5049.02|5049.02|5049.02|5049.02|5049.02|5049.02|5049.02|5049.02|0
1629712880000|2021-08-23 10:01:20|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|0
1629712900000|2021-08-23 10:01:40|5049.05|5049.05|5049.49|5049.49|5049.49|5049.49|5049.05|5049.05|0
1629712910000|2021-08-23 10:01:50|5050.35|5050.35|5049.77|5049.77|5050.35|5050.35|5049.77|5049.77|0
1629712920000|2021-08-23 10:02:00|5049.74|5049.74|5051.77|5051.77|5051.77|5051.77|5049.74|5049.74|0
1629712930000|2021-08-23 10:02:10|5051.53|5051.53|5052.41|5052.41|5052.41|5052.41|5051.53|5051.53|0
1629712940000|2021-08-23 10:02:20|5052.18|5052.18|5052.18|5052.18|5052.18|5052.18|5052.18|5052.18|0
1629712960000|2021-08-23 10:02:40|5051.89|5051.89|5051.67|5051.67|5051.89|5051.89|5051.67|5051.67|0
1629713000000|2021-08-23 10:03:20|5051.71|5051.71|5051.71|5051.71|5051.71|5051.71|5051.71|5051.71|0
1629713010000|2021-08-23 10:03:30|5051.74|5051.74|5051.23|5051.23|5051.74|5051.74|5051.23|5051.23|0
1629713020000|2021-08-23 10:03:40|5050.99|5050.99|5050.7|5050.7|5050.99|5050.99|5050.7|5050.7|0
1629713030000|2021-08-23 10:03:50|5050.99|5050.99|5050.99|5050.99|5050.99|5050.99|5050.99|5050.99|0
1629713040000|2021-08-23 10:04:00|5051.27|5051.27|5051.56|5051.56|5051.56|5051.56|5051.27|5051.27|0
1629713050000|2021-08-23 10:04:10|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|0
1629713080000|2021-08-23 10:04:40|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|0
1629713090000|2021-08-23 10:04:50|5051.74|5051.74|5051.74|5051.74|5051.74|5051.74|5051.74|5051.74|0
1629713100000|2021-08-23 10:05:00|5052.03|5052.03|5052.51|5052.51|5052.51|5052.51|5052.03|5052.03|0
1629713110000|2021-08-23 10:05:10|5052.22|5052.22|5051.72|5051.72|5052.22|5052.22|5051.72|5051.72|0
1629713120000|2021-08-23 10:05:20|5051.71|5051.71|5051.71|5051.71|5051.71|5051.71|5051.71|5051.71|0
1629713130000|2021-08-23 10:05:30|5052|5052|5052|5052|5052|5052|5052|5052|0
1629713160000|2021-08-23 10:06:00|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|0
1629713180000|2021-08-23 10:06:20|5052.43|5052.43|5053.82|5053.82|5054.03|5054.03|5052.43|5052.43|0
1629713190000|2021-08-23 10:06:30|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|0
1629713200000|2021-08-23 10:06:40|5054.71|5054.71|5054.71|5054.71|5054.71|5054.71|5054.71|5054.71|0
1629713210000|2021-08-23 10:06:50|5054.92|5054.92|5055.11|5055.11|5055.4|5055.4|5054.92|5054.92|0
1629713220000|2021-08-23 10:07:00|5055.4|5055.4|5055.9|5055.9|5055.9|5055.9|5055.4|5055.4|0
1629713230000|2021-08-23 10:07:10|5055.67|5055.67|5055.16|5055.16|5055.67|5055.67|5055.16|5055.16|0
1629713240000|2021-08-23 10:07:20|5055.15|5055.15|5055.44|5055.44|5055.44|5055.44|5055.15|5055.15|0
1629713250000|2021-08-23 10:07:30|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|0
1629713270000|2021-08-23 10:07:50|5055.11|5055.11|5055.05|5055.05|5055.11|5055.11|5055.05|5055.05|0
1629713280000|2021-08-23 10:08:00|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|0
1629713300000|2021-08-23 10:08:20|5055.32|5055.32|5055.78|5055.78|5055.78|5055.78|5055.3|5055.3|0
1629713310000|2021-08-23 10:08:30|5055.54|5055.54|5055.32|5055.32|5055.54|5055.54|5055.32|5055.32|0
1629713320000|2021-08-23 10:08:40|5055.56|5055.56|5056.57|5056.57|5056.57|5056.57|5055.56|5055.56|0
1629713330000|2021-08-23 10:08:50|5056.28|5056.28|5054.85|5054.85|5056.28|5056.28|5054.85|5054.85|0
1629713350000|2021-08-23 10:09:10|5055.14|5055.14|5054.85|5054.85|5055.14|5055.14|5054.85|5054.85|0
1629713370000|2021-08-23 10:09:30|5054.84|5054.84|5053.87|5053.87|5054.84|5054.84|5053.87|5053.87|0
1629713380000|2021-08-23 10:09:40|5053.83|5053.83|5053.54|5053.54|5053.83|5053.83|5053.54|5053.54|0
1629713390000|2021-08-23 10:09:50|5053.52|5053.52|5053.26|5053.26|5053.55|5053.55|5053.26|5053.26|0
1629713400000|2021-08-23 10:10:00|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|0
1629713410000|2021-08-23 10:10:10|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|0
1629713420000|2021-08-23 10:10:20|5053.56|5053.56|5053.56|5053.56|5053.56|5053.56|5053.56|5053.56|0
1629713430000|2021-08-23 10:10:30|5053.52|5053.52|5053.44|5053.44|5053.52|5053.52|5053.44|5053.44|0
1629713450000|2021-08-23 10:10:50|5053.47|5053.47|5053.49|5053.49|5053.52|5053.52|5053.24|5053.24|0
1629713460000|2021-08-23 10:11:00|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|0
1629713480000|2021-08-23 10:11:20|5053.22|5053.22|5053.22|5053.22|5053.22|5053.22|5053.22|5053.22|0
1629713510000|2021-08-23 10:11:50|5052.72|5052.72|5052|5052|5052.72|5052.72|5052|5052|0
1629713520000|2021-08-23 10:12:00|5051.96|5051.96|5051.96|5051.96|5051.96|5051.96|5051.96|5051.96|0
1629713530000|2021-08-23 10:12:10|5052.25|5052.25|5052.25|5052.25|5052.25|5052.25|5052.25|5052.25|0
1629713550000|2021-08-23 10:12:30|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|0
1629713560000|2021-08-23 10:12:40|5052.98|5052.98|5052.98|5052.98|5052.98|5052.98|5052.98|5052.98|0
1629713570000|2021-08-23 10:12:50|5052.69|5052.69|5052.69|5052.69|5052.69|5052.69|5052.69|5052.69|0
1629713580000|2021-08-23 10:13:00|5052.45|5052.45|5051.57|5051.57|5052.45|5052.45|5051.57|5051.57|0
1629713590000|2021-08-23 10:13:10|5051.54|5051.54|5051.25|5051.25|5051.54|5051.54|5051.25|5051.25|0
1629713610000|2021-08-23 10:13:30|5051.54|5051.54|5051.54|5051.54|5051.54|5051.54|5051.54|5051.54|0
1629713630000|2021-08-23 10:13:50|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|0
1629713640000|2021-08-23 10:14:00|5050.46|5050.46|5048.97|5048.97|5050.46|5050.46|5048.97|5048.97|0
1629713650000|2021-08-23 10:14:10|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|0
1629713670000|2021-08-23 10:14:30|5049.36|5049.36|5049.36|5049.36|5049.36|5049.36|5049.36|5049.36|0
1629713680000|2021-08-23 10:14:40|5049.58|5049.58|5049.58|5049.58|5049.58|5049.58|5049.58|5049.58|0
1629713690000|2021-08-23 10:14:50|5049.6|5049.6|5050.8|5050.8|5050.8|5050.8|5049.6|5049.6|0
1629713700000|2021-08-23 10:15:00|5051.51|5051.51|5052.09|5052.09|5052.09|5052.09|5051.51|5051.51|0
1629713710000|2021-08-23 10:15:10|5052.1|5052.1|5052.1|5052.1|5052.1|5052.1|5052.1|5052.1|0
1629713720000|2021-08-23 10:15:20|5051.81|5051.81|5051.95|5051.95|5051.95|5051.95|5051.81|5051.81|0
1629713730000|2021-08-23 10:15:30|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|0
1629713760000|2021-08-23 10:16:00|5051.5|5051.5|5051.21|5051.21|5051.5|5051.5|5051.21|5051.21|0
1629713780000|2021-08-23 10:16:20|5051.93|5051.93|5051.93|5051.93|5051.93|5051.93|5051.93|5051.93|0
1629713790000|2021-08-23 10:16:30|5051.35|5051.35|5051.78|5051.78|5051.78|5051.78|5051.2|5051.2|0
1629713800000|2021-08-23 10:16:40|5052.21|5052.21|5052.21|5052.21|5052.21|5052.21|5052.21|5052.21|0
1629713820000|2021-08-23 10:17:00|5052.64|5052.64|5053.36|5053.36|5053.36|5053.36|5052.43|5052.43|0
1629713830000|2021-08-23 10:17:10|5053.35|5053.35|5052.69|5052.69|5053.36|5053.36|5052.69|5052.69|0
1629713850000|2021-08-23 10:17:30|5052.63|5052.63|5052.63|5052.63|5052.63|5052.63|5052.63|5052.63|0
1629713880000|2021-08-23 10:18:00|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|0
1629713890000|2021-08-23 10:18:10|5051.91|5051.91|5051.14|5051.14|5051.91|5051.91|5051.12|5051.12|0
1629713910000|2021-08-23 10:18:30|5050.92|5050.92|5048.53|5048.53|5050.92|5050.92|5048.53|5048.53|0
1629713920000|2021-08-23 10:18:40|5049.25|5049.25|5049.72|5049.72|5049.72|5049.72|5049.25|5049.25|0
1629713930000|2021-08-23 10:18:50|5049.49|5049.49|5050.06|5050.06|5050.06|5050.06|5049.49|5049.49|0
1629713940000|2021-08-23 10:19:00|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|0
1629713960000|2021-08-23 10:19:20|5050.06|5050.06|5050.06|5050.06|5050.06|5050.06|5050.06|5050.06|0
1629713980000|2021-08-23 10:19:40|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|0
1629713990000|2021-08-23 10:19:50|5049.76|5049.76|5049.79|5049.79|5049.79|5049.79|5049.76|5049.76|0
1629714000000|2021-08-23 10:20:00|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|0
1629714030000|2021-08-23 10:20:30|5050.09|5050.09|5050.09|5050.09|5050.09|5050.09|5050.09|5050.09|0
1629714040000|2021-08-23 10:20:40|5050.33|5050.33|5050.04|5050.04|5050.33|5050.33|5050.04|5050.04|0
1629714050000|2021-08-23 10:20:50|5050.62|5050.62|5050.62|5050.62|5050.62|5050.62|5050.62|5050.62|0
1629714060000|2021-08-23 10:21:00|5051.72|5051.72|5051.72|5051.72|5051.72|5051.72|5051.72|5051.72|0
1629714070000|2021-08-23 10:21:10|5052.01|5052.01|5052.3|5052.3|5052.3|5052.3|5052.01|5052.01|0
1629714080000|2021-08-23 10:21:20|5052.32|5052.32|5052.34|5052.34|5052.34|5052.34|5052.32|5052.32|0
1629714090000|2021-08-23 10:21:30|5051.83|5051.83|5051.54|5051.54|5051.83|5051.83|5051.54|5051.54|0
1629714100000|2021-08-23 10:21:40|5052.12|5052.12|5052.12|5052.12|5052.12|5052.12|5052.12|5052.12|0
1629714110000|2021-08-23 10:21:50|5052.09|5052.09|5051.8|5051.8|5052.09|5052.09|5051.8|5051.8|0
1629714130000|2021-08-23 10:22:10|5052.09|5052.09|5052.09|5052.09|5052.09|5052.09|5052.09|5052.09|0
1629714140000|2021-08-23 10:22:20|5051.8|5051.8|5051.8|5051.8|5051.8|5051.8|5051.8|5051.8|0
1629714160000|2021-08-23 10:22:40|5051.51|5051.51|5051.51|5051.51|5051.51|5051.51|5051.51|5051.51|0
1629714170000|2021-08-23 10:22:50|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|0
1629714180000|2021-08-23 10:23:00|5051.2|5051.2|5050.87|5050.87|5051.2|5051.2|5050.87|5050.87|0
1629714190000|2021-08-23 10:23:10|5050.15|5050.15|5050.15|5050.15|5050.15|5050.15|5050.15|5050.15|0
1629714220000|2021-08-23 10:23:40|5049.92|5049.92|5049.92|5049.92|5049.92|5049.92|5049.92|5049.92|0
1629714230000|2021-08-23 10:23:50|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|0
1629714250000|2021-08-23 10:24:10|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|0
1629714260000|2021-08-23 10:24:20|5050.47|5050.47|5051.47|5051.47|5051.47|5051.47|5050.47|5050.47|0
1629714270000|2021-08-23 10:24:30|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|0
1629714300000|2021-08-23 10:25:00|5051.47|5051.47|5052.05|5052.05|5052.05|5052.05|5051.47|5051.47|0
1629714310000|2021-08-23 10:25:10|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|5052.07|0
1629714320000|2021-08-23 10:25:20|5053.19|5053.19|5053.77|5053.77|5053.77|5053.77|5053.19|5053.19|0
1629714330000|2021-08-23 10:25:30|5053.48|5053.48|5053.48|5053.48|5053.48|5053.48|5053.48|5053.48|0
1629714340000|2021-08-23 10:25:40|5053.6|5053.6|5053.6|5053.6|5053.6|5053.6|5053.6|5053.6|0
1629714350000|2021-08-23 10:25:50|5053.89|5053.89|5054.87|5054.87|5054.87|5054.87|5053.89|5053.89|0
1629714360000|2021-08-23 10:26:00|5055.16|5055.16|5055.63|5055.63|5055.63|5055.63|5055.16|5055.16|0
1629714370000|2021-08-23 10:26:10|5055.65|5055.65|5055.69|5055.69|5055.69|5055.69|5055.65|5055.65|0
1629714400000|2021-08-23 10:26:40|5055.4|5055.4|5055.4|5055.4|5055.4|5055.4|5055.4|5055.4|0
1629714420000|2021-08-23 10:27:00|5055.12|5055.12|5055.12|5055.12|5055.12|5055.12|5055.12|5055.12|0
1629714440000|2021-08-23 10:27:20|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|0
1629714500000|2021-08-23 10:28:20|5054.64|5054.64|5054.64|5054.64|5054.64|5054.64|5054.64|5054.64|0
1629714510000|2021-08-23 10:28:30|5054.45|5054.45|5055.84|5055.84|5055.84|5055.84|5054.45|5054.45|0
1629714540000|2021-08-23 10:29:00|5056.54|5056.54|5057.01|5057.01|5057.01|5057.01|5056.54|5056.54|0
1629714550000|2021-08-23 10:29:10|5056.54|5056.54|5056.52|5056.52|5056.54|5056.54|5056.23|5056.23|0
1629714590000|2021-08-23 10:29:50|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|0
1629714600000|2021-08-23 10:30:00|5056.05|5056.05|5056.34|5056.34|5056.34|5056.34|5056.05|5056.05|0
1629714620000|2021-08-23 10:30:20|5056.31|5056.31|5056.55|5056.55|5056.55|5056.55|5056.31|5056.31|0
1629714630000|2021-08-23 10:30:30|5056.83|5056.83|5057.65|5057.65|5057.65|5057.65|5056.83|5056.83|0
1629714640000|2021-08-23 10:30:40|5057.67|5057.67|5057.67|5057.67|5057.67|5057.67|5057.38|5057.38|0
1629714650000|2021-08-23 10:30:50|5057.66|5057.66|5057.08|5057.08|5057.66|5057.66|5057.08|5057.08|0
1629714660000|2021-08-23 10:31:00|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|0
1629714690000|2021-08-23 10:31:30|5057.44|5057.44|5057.25|5057.25|5057.44|5057.44|5057.25|5057.25|0
1629714700000|2021-08-23 10:31:40|5058.11|5058.11|5058.11|5058.11|5058.11|5058.11|5058.11|5058.11|0
1629714710000|2021-08-23 10:31:50|5058.35|5058.35|5058.35|5058.35|5058.35|5058.35|5058.35|5058.35|0
1629714720000|2021-08-23 10:32:00|5058.93|5058.93|5059.17|5059.17|5059.17|5059.17|5058.93|5058.93|0
1629714730000|2021-08-23 10:32:10|5059.45|5059.45|5059.45|5059.45|5059.45|5059.45|5059.45|5059.45|0
1629714740000|2021-08-23 10:32:20|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|0
1629714750000|2021-08-23 10:32:30|5058.88|5058.88|5058.59|5058.59|5058.88|5058.88|5058.59|5058.59|0
1629714760000|2021-08-23 10:32:40|5057.87|5057.87|5058.18|5058.18|5058.18|5058.18|5057.87|5057.87|0
1629714780000|2021-08-23 10:33:00|5058.66|5058.66|5058.95|5058.95|5058.95|5058.95|5058.66|5058.66|0
1629714800000|2021-08-23 10:33:20|5059.53|5059.53|5060.94|5060.94|5060.94|5060.94|5059.53|5059.53|0
1629714810000|2021-08-23 10:33:30|5060.96|5060.96|5060.75|5060.75|5060.96|5060.96|5060.75|5060.75|0
1629714830000|2021-08-23 10:33:50|5061.04|5061.04|5061.33|5061.33|5061.33|5061.33|5060.75|5060.75|0
1629714850000|2021-08-23 10:34:10|5061.04|5061.04|5061.04|5061.04|5061.04|5061.04|5061.04|5061.04|0
1629714860000|2021-08-23 10:34:20|5060.8|5060.8|5060.51|5060.51|5060.8|5060.8|5060.51|5060.51|0
1629714880000|2021-08-23 10:34:40|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|0
1629714890000|2021-08-23 10:34:50|5061.14|5061.14|5062.98|5062.98|5062.98|5062.98|5061.14|5061.14|0
1629714900000|2021-08-23 10:35:00|5063.2|5063.2|5063.2|5063.2|5063.2|5063.2|5063.2|5063.2|0
1629714910000|2021-08-23 10:35:10|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|0
1629714980000|2021-08-23 10:36:20|5062.33|5062.33|5062.33|5062.33|5062.33|5062.33|5062.33|5062.33|0
1629714990000|2021-08-23 10:36:30|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|0
1629715000000|2021-08-23 10:36:40|5061.85|5061.85|5061.85|5061.85|5061.85|5061.85|5061.85|5061.85|0
1629715010000|2021-08-23 10:36:50|5061.64|5061.64|5061.63|5061.63|5061.64|5061.64|5061.63|5061.63|0
1629715040000|2021-08-23 10:37:20|5060.91|5060.91|5060.57|5060.57|5060.91|5060.91|5060.57|5060.57|0
1629715050000|2021-08-23 10:37:30|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|0
1629715060000|2021-08-23 10:37:40|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|0
1629715080000|2021-08-23 10:38:00|5060.36|5060.36|5060.07|5060.07|5060.36|5060.36|5060.07|5060.07|0
1629715090000|2021-08-23 10:38:10|5059.78|5059.78|5059.49|5059.49|5059.78|5059.78|5059.49|5059.49|0
1629715100000|2021-08-23 10:38:20|5059.2|5059.2|5059.49|5059.49|5059.49|5059.49|5059.2|5059.2|0
1629715120000|2021-08-23 10:38:40|5058.77|5058.77|5057.28|5057.28|5058.77|5058.77|5057.28|5057.28|0
1629715130000|2021-08-23 10:38:50|5057.52|5057.52|5057.52|5057.52|5057.52|5057.52|5057.52|5057.52|0
1629715140000|2021-08-23 10:39:00|5057.99|5057.99|5058.57|5058.57|5058.57|5058.57|5057.99|5057.99|0
1629715150000|2021-08-23 10:39:10|5059.22|5059.22|5059.22|5059.22|5059.22|5059.22|5059.22|5059.22|0
1629715160000|2021-08-23 10:39:20|5059.23|5059.23|5059.74|5059.74|5059.74|5059.74|5059.23|5059.23|0
1629715180000|2021-08-23 10:39:40|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|0
1629715200000|2021-08-23 10:40:00|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|0
1629715210000|2021-08-23 10:40:10|5059.3|5059.3|5059.02|5059.02|5059.3|5059.3|5059.02|5059.02|0
1629715220000|2021-08-23 10:40:20|5059.3|5059.3|5059.3|5059.3|5059.3|5059.3|5059.3|5059.3|0
1629715250000|2021-08-23 10:40:50|5059.27|5059.27|5058.98|5058.98|5059.27|5059.27|5058.98|5058.98|0
1629715260000|2021-08-23 10:41:00|5058.95|5058.95|5057.97|5057.97|5058.95|5058.95|5057.47|5057.47|0
1629715270000|2021-08-23 10:41:10|5058.66|5058.66|5059.24|5059.24|5059.24|5059.24|5058.66|5058.66|0
1629715280000|2021-08-23 10:41:20|5059.53|5059.53|5059.24|5059.24|5059.53|5059.53|5059.24|5059.24|0
1629715300000|2021-08-23 10:41:40|5059.48|5059.48|5059.48|5059.48|5059.48|5059.48|5059.48|5059.48|0
1629715320000|2021-08-23 10:42:00|5059.19|5059.19|5058.9|5058.9|5059.19|5059.19|5058.9|5058.9|0
1629715340000|2021-08-23 10:42:20|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|0
1629715360000|2021-08-23 10:42:40|5058.85|5058.85|5059.07|5059.07|5059.07|5059.07|5058.83|5058.83|0
1629715370000|2021-08-23 10:42:50|5058.16|5058.16|5058.14|5058.14|5058.18|5058.18|5058.14|5058.14|0
1629715380000|2021-08-23 10:43:00|5057.85|5057.85|5057.85|5057.85|5057.85|5057.85|5057.85|5057.85|0
1629715400000|2021-08-23 10:43:20|5058.33|5058.33|5058.33|5058.33|5058.33|5058.33|5058.33|5058.33|0
1629715410000|2021-08-23 10:43:30|5057.85|5057.85|5057.85|5057.85|5057.85|5057.85|5057.61|5057.61|0
1629715420000|2021-08-23 10:43:40|5057.81|5057.81|5057.04|5057.04|5057.81|5057.81|5057.04|5057.04|0
1629715430000|2021-08-23 10:43:50|5057.03|5057.03|5056.53|5056.53|5057.03|5057.03|5056.53|5056.53|0
1629715450000|2021-08-23 10:44:10|5056.24|5056.24|5056.24|5056.24|5056.24|5056.24|5056.24|5056.24|0
1629715460000|2021-08-23 10:44:20|5056.02|5056.02|5056.02|5056.02|5056.02|5056.02|5056.01|5056.01|0
1629715470000|2021-08-23 10:44:30|5055.73|5055.73|5055.73|5055.73|5055.73|5055.73|5055.73|5055.73|0
1629715480000|2021-08-23 10:44:40|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|0
1629715490000|2021-08-23 10:44:50|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|0
1629715500000|2021-08-23 10:45:00|5055.74|5055.74|5055.52|5055.52|5055.74|5055.74|5055.52|5055.52|0
1629715510000|2021-08-23 10:45:10|5055.51|5055.51|5054.55|5054.55|5055.51|5055.51|5054.55|5054.55|0
1629715520000|2021-08-23 10:45:20|5055.42|5055.42|5055.2|5055.2|5055.42|5055.42|5055.2|5055.2|0
1629715540000|2021-08-23 10:45:40|5054.34|5054.34|5054.34|5054.34|5054.34|5054.34|5054.34|5054.34|0
1629715570000|2021-08-23 10:46:10|5054.63|5054.63|5054.67|5054.67|5054.67|5054.67|5054.63|5054.63|0
1629715590000|2021-08-23 10:46:30|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|0
1629715610000|2021-08-23 10:46:50|5055.48|5055.48|5055.7|5055.7|5055.7|5055.7|5055.48|5055.48|0
1629715650000|2021-08-23 10:47:30|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|0
1629715690000|2021-08-23 10:48:10|5055.99|5055.99|5056.28|5056.28|5056.28|5056.28|5055.99|5055.99|0
1629715710000|2021-08-23 10:48:30|5056.24|5056.24|5055.96|5055.96|5056.24|5056.24|5055.95|5055.95|0
1629715720000|2021-08-23 10:48:40|5056.42|5056.42|5056.71|5056.71|5056.71|5056.71|5056.42|5056.42|0
1629715730000|2021-08-23 10:48:50|5056.42|5056.42|5056.42|5056.42|5056.42|5056.42|5056.42|5056.42|0
1629715750000|2021-08-23 10:49:10|5057.24|5057.24|5057.45|5057.45|5057.45|5057.45|5057.24|5057.24|0
1629715770000|2021-08-23 10:49:30|5057.16|5057.16|5057.16|5057.16|5057.16|5057.16|5057.16|5057.16|0
1629715780000|2021-08-23 10:49:40|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|0
1629715800000|2021-08-23 10:50:00|5057.44|5057.44|5058.85|5058.85|5058.85|5058.85|5057.44|5057.44|0
1629715810000|2021-08-23 10:50:10|5059.28|5059.28|5059.28|5059.28|5059.28|5059.28|5058.99|5058.99|0
1629715840000|2021-08-23 10:50:40|5058.99|5058.99|5058.51|5058.51|5058.99|5058.99|5058.51|5058.51|0
1629715860000|2021-08-23 10:51:00|5058.8|5058.8|5058.8|5058.8|5058.8|5058.8|5058.8|5058.8|0
1629715870000|2021-08-23 10:51:10|5058.82|5058.82|5060.23|5060.23|5060.81|5060.81|5058.82|5058.82|0
1629715880000|2021-08-23 10:51:20|5059.94|5059.94|5060.23|5060.23|5060.23|5060.23|5059.94|5059.94|0
1629715900000|2021-08-23 10:51:40|5060.45|5060.45|5060.02|5060.02|5060.45|5060.45|5060.02|5060.02|0
1629715920000|2021-08-23 10:52:00|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|0
1629715950000|2021-08-23 10:52:30|5059.44|5059.44|5060.02|5060.02|5060.02|5060.02|5059.44|5059.44|0
1629715960000|2021-08-23 10:52:40|5059.73|5059.73|5060.02|5060.02|5060.02|5060.02|5059.73|5059.73|0
1629715970000|2021-08-23 10:52:50|5059.44|5059.44|5059.15|5059.15|5059.44|5059.44|5059.15|5059.15|0
1629715990000|2021-08-23 10:53:10|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|0
1629716040000|2021-08-23 10:54:00|5058.57|5058.57|5058.57|5058.57|5058.57|5058.57|5058.57|5058.57|0
1629716050000|2021-08-23 10:54:10|5058.28|5058.28|5058.57|5058.57|5058.57|5058.57|5058.28|5058.28|0
1629716120000|2021-08-23 10:55:20|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|0
1629716130000|2021-08-23 10:55:30|5058.07|5058.07|5058.07|5058.07|5058.07|5058.07|5058.07|5058.07|0
1629716160000|2021-08-23 10:56:00|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|0
1629716170000|2021-08-23 10:56:10|5057.76|5057.76|5057.76|5057.76|5057.76|5057.76|5057.76|5057.76|0
1629716180000|2021-08-23 10:56:20|5057.29|5057.29|5057.29|5057.29|5057.29|5057.29|5057.29|5057.29|0
1629716190000|2021-08-23 10:56:30|5057|5057|5056.49|5056.49|5057|5057|5056.49|5056.49|0
1629716210000|2021-08-23 10:56:50|5056.78|5056.78|5056.79|5056.79|5056.79|5056.79|5056.78|5056.78|0
1629716220000|2021-08-23 10:57:00|5057.08|5057.08|5057.08|5057.08|5057.08|5057.08|5057.08|5057.08|0
1629716240000|2021-08-23 10:57:20|5057.1|5057.1|5057.08|5057.08|5057.1|5057.1|5057.08|5057.08|0
1629716260000|2021-08-23 10:57:40|5057.07|5057.07|5057.11|5057.11|5057.11|5057.11|5057.07|5057.07|0
1629716280000|2021-08-23 10:58:00|5057.61|5057.61|5057.11|5057.11|5057.61|5057.61|5057.11|5057.11|0
1629716310000|2021-08-23 10:58:30|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|0
1629716380000|2021-08-23 10:59:40|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|0
1629716400000|2021-08-23 11:00:00|5057.4|5057.4|5055.47|5055.47|5057.4|5057.4|5055.46|5055.46|0
1629716410000|2021-08-23 11:00:10|5055.46|5055.46|5055.48|5055.48|5055.48|5055.48|5055.46|5055.46|0
1629716450000|2021-08-23 11:00:50|5054.9|5054.9|5054.61|5054.61|5054.9|5054.9|5054.61|5054.61|0
1629716460000|2021-08-23 11:01:00|5054.9|5054.9|5054.61|5054.61|5055.19|5055.19|5054.61|5054.61|0
1629716470000|2021-08-23 11:01:10|5054.32|5054.32|5054.32|5054.32|5054.32|5054.32|5054.32|5054.32|0
1629716520000|2021-08-23 11:02:00|5054.29|5054.29|5053.96|5053.96|5054.29|5054.29|5053.96|5053.96|0
1629716540000|2021-08-23 11:02:20|5053.01|5053.01|5053.72|5053.72|5053.72|5053.72|5052.72|5052.72|0
1629716550000|2021-08-23 11:02:30|5053.74|5053.74|5053.45|5053.45|5053.74|5053.74|5053.45|5053.45|0
1629716560000|2021-08-23 11:02:40|5053.24|5053.24|5053.12|5053.12|5053.33|5053.33|5053.12|5053.12|0
1629716570000|2021-08-23 11:02:50|5053.1|5053.1|5053.1|5053.1|5053.1|5053.1|5053.1|5053.1|0
1629716580000|2021-08-23 11:03:00|5052.81|5052.81|5052.3|5052.3|5052.81|5052.81|5052.3|5052.3|0
1629716600000|2021-08-23 11:03:20|5052.59|5052.59|5051.64|5051.64|5052.59|5052.59|5051.64|5051.64|0
1629716610000|2021-08-23 11:03:30|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|0
1629716670000|2021-08-23 11:04:30|5051.95|5051.95|5051.95|5051.95|5051.95|5051.95|5051.95|5051.95|0
1629716690000|2021-08-23 11:04:50|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|5051.52|0
1629716700000|2021-08-23 11:05:00|5051.23|5051.23|5052.11|5052.11|5052.11|5052.11|5051.23|5051.23|0
1629716710000|2021-08-23 11:05:10|5052.54|5052.54|5053.01|5053.01|5053.01|5053.01|5052.53|5052.53|0
1629716730000|2021-08-23 11:05:30|5052.72|5052.72|5052.43|5052.43|5052.72|5052.72|5052.43|5052.43|0
1629716760000|2021-08-23 11:06:00|5052.47|5052.47|5052.47|5052.47|5052.47|5052.47|5052.47|5052.47|0
1629716780000|2021-08-23 11:06:20|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|0
1629716810000|2021-08-23 11:06:50|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|0
1629716830000|2021-08-23 11:07:10|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|0
1629716840000|2021-08-23 11:07:20|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|0
1629716860000|2021-08-23 11:07:40|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|0
1629716880000|2021-08-23 11:08:00|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|0
1629716890000|2021-08-23 11:08:10|5053.04|5053.04|5052.56|5052.56|5053.04|5053.04|5052.56|5052.56|0
1629716900000|2021-08-23 11:08:20|5052.52|5052.52|5051.37|5051.37|5052.52|5052.52|5051.37|5051.37|0
1629716930000|2021-08-23 11:08:50|5051.65|5051.65|5051.65|5051.65|5051.65|5051.65|5051.65|5051.65|0
1629716950000|2021-08-23 11:09:10|5051.42|5051.42|5051.42|5051.42|5051.42|5051.42|5051.42|5051.42|0
1629716960000|2021-08-23 11:09:20|5051.71|5051.71|5052.07|5052.07|5052.07|5052.07|5051.71|5051.71|0
1629716980000|2021-08-23 11:09:40|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|5052.13|0
1629717000000|2021-08-23 11:10:00|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|0
1629717010000|2021-08-23 11:10:10|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|0
1629717020000|2021-08-23 11:10:20|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|0
1629717030000|2021-08-23 11:10:30|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|0
1629717040000|2021-08-23 11:10:40|5051.37|5051.37|5050.79|5050.79|5051.37|5051.37|5050.79|5050.79|0
1629717050000|2021-08-23 11:10:50|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|0
1629717060000|2021-08-23 11:11:00|5050.27|5050.27|5048.97|5048.97|5050.27|5050.27|5048.97|5048.97|0
1629717070000|2021-08-23 11:11:10|5048.99|5048.99|5048.99|5048.99|5048.99|5048.99|5048.99|5048.99|0
1629717090000|2021-08-23 11:11:30|5049.57|5049.57|5049.85|5049.85|5049.85|5049.85|5049.57|5049.57|0
1629717100000|2021-08-23 11:11:40|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|0
1629717110000|2021-08-23 11:11:50|5048.8|5048.8|5048.48|5048.48|5048.8|5048.8|5048.48|5048.48|0
1629717130000|2021-08-23 11:12:10|5048.19|5048.19|5047.4|5047.4|5048.19|5048.19|5047.4|5047.4|0
1629717140000|2021-08-23 11:12:20|5047.61|5047.61|5046.66|5046.66|5047.61|5047.61|5046.66|5046.66|0
1629717150000|2021-08-23 11:12:30|5046.37|5046.37|5045.4|5045.4|5046.37|5046.37|5045.35|5045.35|0
1629717170000|2021-08-23 11:12:50|5046.27|5046.27|5046.19|5046.19|5046.48|5046.48|5046.19|5046.19|0
1629717180000|2021-08-23 11:13:00|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|0
1629717200000|2021-08-23 11:13:20|5046.22|5046.22|5046.31|5046.31|5046.31|5046.31|5046.22|5046.22|0
1629717230000|2021-08-23 11:13:50|5046.02|5046.02|5046.31|5046.31|5046.31|5046.31|5046.02|5046.02|0
1629717240000|2021-08-23 11:14:00|5046.1|5046.1|5045.57|5045.57|5046.1|5046.1|5045.57|5045.57|0
1629717290000|2021-08-23 11:14:50|5045.86|5045.86|5045.57|5045.57|5046.15|5046.15|5045.57|5045.57|0
1629717300000|2021-08-23 11:15:00|5046.03|5046.03|5046.6|5046.6|5046.6|5046.6|5046.03|5046.03|0
1629717320000|2021-08-23 11:15:20|5046.37|5046.37|5046.37|5046.37|5046.37|5046.37|5046.37|5046.37|0
1629717350000|2021-08-23 11:15:50|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|0
1629717370000|2021-08-23 11:16:10|5046.87|5046.87|5046.58|5046.58|5046.87|5046.87|5046.58|5046.58|0
1629717380000|2021-08-23 11:16:20|5047.06|5047.06|5047.93|5047.93|5047.93|5047.93|5047.06|5047.06|0
1629717390000|2021-08-23 11:16:30|5047.35|5047.35|5046.32|5046.32|5047.35|5047.35|5046.32|5046.32|0
1629717420000|2021-08-23 11:17:00|5045.84|5045.84|5045.84|5045.84|5045.84|5045.84|5045.84|5045.84|0
1629717430000|2021-08-23 11:17:10|5045.55|5045.55|5045.84|5045.84|5045.84|5045.84|5045.55|5045.55|0
1629717440000|2021-08-23 11:17:20|5045.6|5045.6|5045.31|5045.31|5045.6|5045.6|5045.31|5045.31|0
1629717450000|2021-08-23 11:17:30|5045.33|5045.33|5045.64|5045.64|5045.64|5045.64|5045.33|5045.33|0
1629717510000|2021-08-23 11:18:30|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|0
1629717540000|2021-08-23 11:19:00|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|0
1629717560000|2021-08-23 11:19:20|5045.62|5045.62|5046.06|5046.06|5046.06|5046.06|5045.62|5045.62|0
1629717590000|2021-08-23 11:19:50|5045.77|5045.77|5044.83|5044.83|5045.77|5045.77|5044.83|5044.83|0
1629717600000|2021-08-23 11:20:00|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|0
1629717640000|2021-08-23 11:20:40|5045.13|5045.13|5043.74|5043.74|5045.13|5045.13|5043.74|5043.74|0
1629717650000|2021-08-23 11:20:50|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|0
1629717660000|2021-08-23 11:21:00|5043.98|5043.98|5044.01|5044.01|5044.01|5044.01|5043.98|5043.98|0
1629717670000|2021-08-23 11:21:10|5044.3|5044.3|5044.3|5044.3|5044.3|5044.3|5044.3|5044.3|0
1629717680000|2021-08-23 11:21:20|5045.3|5045.3|5045.59|5045.59|5045.59|5045.59|5045.3|5045.3|0
1629717700000|2021-08-23 11:21:40|5045.3|5045.3|5045.32|5045.32|5045.32|5045.32|5045.3|5045.3|0
1629717710000|2021-08-23 11:21:50|5045.03|5045.03|5044.98|5044.98|5045.03|5045.03|5044.51|5044.51|0
1629717720000|2021-08-23 11:22:00|5045.27|5045.27|5045.27|5045.27|5045.27|5045.27|5045.27|5045.27|0
1629717740000|2021-08-23 11:22:20|5045.7|5045.7|5045.7|5045.7|5045.7|5045.7|5045.7|5045.7|0
1629717750000|2021-08-23 11:22:30|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|0
1629717760000|2021-08-23 11:22:40|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|0
1629717770000|2021-08-23 11:22:50|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|0
1629717780000|2021-08-23 11:23:00|5044.85|5044.85|5045.9|5045.9|5045.9|5045.9|5044.85|5044.85|0
1629717790000|2021-08-23 11:23:10|5046.19|5046.19|5046.19|5046.19|5046.19|5046.19|5046.19|5046.19|0
1629717810000|2021-08-23 11:23:30|5045.95|5045.95|5045.95|5045.95|5045.95|5045.95|5045.95|5045.95|0
1629717850000|2021-08-23 11:24:10|5045.97|5045.97|5045.95|5045.95|5045.97|5045.97|5045.95|5045.95|0
1629717870000|2021-08-23 11:24:30|5045.96|5045.96|5045.96|5045.96|5045.96|5045.96|5045.96|5045.96|0
1629717880000|2021-08-23 11:24:40|5046.24|5046.24|5045.5|5045.5|5046.3|5046.3|5045.45|5045.45|0
1629717890000|2021-08-23 11:24:50|5045.21|5045.21|5044.78|5044.78|5045.21|5045.21|5044.78|5044.78|0
1629717900000|2021-08-23 11:25:00|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|0
1629717910000|2021-08-23 11:25:10|5044.28|5044.28|5044.28|5044.28|5044.28|5044.28|5044.28|5044.28|0
1629717920000|2021-08-23 11:25:20|5044.57|5044.57|5044.57|5044.57|5044.57|5044.57|5044.57|5044.57|0
1629717930000|2021-08-23 11:25:30|5044.5|5044.5|5044.45|5044.45|5044.74|5044.74|5044.45|5044.45|0
1629717950000|2021-08-23 11:25:50|5044.66|5044.66|5044.66|5044.66|5044.66|5044.66|5044.66|5044.66|0
1629717960000|2021-08-23 11:26:00|5045.53|5045.53|5045.23|5045.23|5045.57|5045.57|5045.23|5045.23|0
1629717970000|2021-08-23 11:26:10|5045.21|5045.21|5044.92|5044.92|5045.21|5045.21|5044.92|5044.92|0
1629717980000|2021-08-23 11:26:20|5044.49|5044.49|5042.45|5042.45|5044.49|5044.49|5042.44|5042.44|0
1629718010000|2021-08-23 11:26:50|5042.16|5042.16|5041.44|5041.44|5042.16|5042.16|5041.44|5041.44|0
1629718020000|2021-08-23 11:27:00|5041.38|5041.38|5041.1|5041.1|5041.38|5041.38|5041.1|5041.1|0
1629718030000|2021-08-23 11:27:10|5041.12|5041.12|5041.1|5041.1|5041.12|5041.12|5041.1|5041.1|0
1629718040000|2021-08-23 11:27:20|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|0
1629718080000|2021-08-23 11:28:00|5041.1|5041.1|5041.1|5041.1|5041.1|5041.1|5041.1|5041.1|0
1629718090000|2021-08-23 11:28:10|5040.81|5040.81|5040.81|5040.81|5040.81|5040.81|5040.81|5040.81|0
1629718120000|2021-08-23 11:28:40|5040.6|5040.6|5040.6|5040.6|5040.6|5040.6|5040.6|5040.6|0
1629718130000|2021-08-23 11:28:50|5039.4|5039.4|5039.4|5039.4|5039.4|5039.4|5039.4|5039.4|0
1629718140000|2021-08-23 11:29:00|5039.69|5039.69|5040.27|5040.27|5040.27|5040.27|5039.69|5039.69|0
1629718150000|2021-08-23 11:29:10|5040.06|5040.06|5039.26|5039.26|5040.06|5040.06|5039.26|5039.26|0
1629718160000|2021-08-23 11:29:20|5039.05|5039.05|5038|5038|5039.05|5039.05|5038|5038|0
1629718170000|2021-08-23 11:29:30|5037.98|5037.98|5037.98|5037.98|5037.98|5037.98|5037.98|5037.98|0
1629718180000|2021-08-23 11:29:40|5038|5038|5038|5038|5038|5038|5038|5038|0
1629718190000|2021-08-23 11:29:50|5038.02|5038.02|5037.45|5037.45|5038.02|5038.02|5037.45|5037.45|0
1629718200000|2021-08-23 11:30:00|5036.97|5036.97|5036.68|5036.68|5036.97|5036.97|5036.68|5036.68|0
1629718210000|2021-08-23 11:30:10|5036.67|5036.67|5036.98|5036.98|5036.98|5036.98|5036.65|5036.65|0
1629718230000|2021-08-23 11:30:30|5036.69|5036.69|5036.04|5036.04|5036.69|5036.69|5036.04|5036.04|0
1629718260000|2021-08-23 11:31:00|5035.8|5035.8|5036.02|5036.02|5036.02|5036.02|5035.8|5035.8|0
1629718270000|2021-08-23 11:31:10|5036.26|5036.26|5036.47|5036.47|5036.47|5036.47|5036.26|5036.26|0
1629718280000|2021-08-23 11:31:20|5036.52|5036.52|5037.59|5037.59|5037.59|5037.59|5036.52|5036.52|0
1629718290000|2021-08-23 11:31:30|5037.88|5037.88|5037.88|5037.88|5037.88|5037.88|5037.88|5037.88|0
1629718310000|2021-08-23 11:31:50|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|0
1629718330000|2021-08-23 11:32:10|5038.17|5038.17|5038.62|5038.62|5038.62|5038.62|5038.17|5038.17|0
1629718350000|2021-08-23 11:32:30|5038.19|5038.19|5038.19|5038.19|5038.19|5038.19|5038.19|5038.19|0
1629718360000|2021-08-23 11:32:40|5037.95|5037.95|5037.95|5037.95|5037.95|5037.95|5037.95|5037.95|0
1629718370000|2021-08-23 11:32:50|5037.97|5037.97|5037.97|5037.97|5037.97|5037.97|5037.97|5037.97|0
1629718390000|2021-08-23 11:33:10|5037.95|5037.95|5038.01|5038.01|5038.01|5038.01|5037.95|5037.95|0
1629718410000|2021-08-23 11:33:30|5038.3|5038.3|5039.01|5039.01|5039.01|5039.01|5038.3|5038.3|0
1629718420000|2021-08-23 11:33:40|5038.44|5038.44|5038.15|5038.15|5038.44|5038.44|5038.15|5038.15|0
1629718440000|2021-08-23 11:34:00|5037.57|5037.57|5037.59|5037.59|5037.59|5037.59|5037.57|5037.57|0
1629718450000|2021-08-23 11:34:10|5037.57|5037.57|5037.59|5037.59|5037.59|5037.59|5037.57|5037.57|0
1629718460000|2021-08-23 11:34:20|5038.17|5038.17|5038.17|5038.17|5038.17|5038.17|5038.17|5038.17|0
1629718470000|2021-08-23 11:34:30|5037.45|5037.45|5036.93|5036.93|5037.45|5037.45|5036.93|5036.93|0
1629718490000|2021-08-23 11:34:50|5037.22|5037.22|5037.22|5037.22|5037.22|5037.22|5037.22|5037.22|0
1629718500000|2021-08-23 11:35:00|5037.51|5037.51|5038.87|5038.87|5038.87|5038.87|5037.51|5037.51|0
1629718510000|2021-08-23 11:35:10|5038.85|5038.85|5039.58|5039.58|5039.58|5039.58|5038.85|5038.85|0
1629718530000|2021-08-23 11:35:30|5039.29|5039.29|5039.29|5039.29|5039.29|5039.29|5039.29|5039.29|0
1629718560000|2021-08-23 11:36:00|5039.58|5039.58|5039.8|5039.8|5039.8|5039.8|5039.58|5039.58|0
1629718580000|2021-08-23 11:36:20|5039.32|5039.32|5039.32|5039.32|5039.32|5039.32|5039.32|5039.32|0
1629718590000|2021-08-23 11:36:30|5039.61|5039.61|5039.85|5039.85|5039.85|5039.85|5039.61|5039.61|0
1629718600000|2021-08-23 11:36:40|5040.33|5040.33|5040.04|5040.04|5040.33|5040.33|5040.04|5040.04|0
1629718610000|2021-08-23 11:36:50|5040.03|5040.03|5039.45|5039.45|5040.03|5040.03|5039.45|5039.45|0
1629718630000|2021-08-23 11:37:10|5039.46|5039.46|5040.05|5040.05|5040.05|5040.05|5039.46|5039.46|0
1629718670000|2021-08-23 11:37:50|5040.33|5040.33|5040.33|5040.33|5040.33|5040.33|5040.33|5040.33|0
1629718680000|2021-08-23 11:38:00|5040.62|5040.62|5041.87|5041.87|5041.87|5041.87|5040.62|5040.62|0
1629718700000|2021-08-23 11:38:20|5041.85|5041.85|5041.34|5041.34|5041.87|5041.87|5041.34|5041.34|0
1629718710000|2021-08-23 11:38:30|5041.05|5041.05|5040.82|5040.82|5041.05|5041.05|5040.82|5040.82|0
1629718720000|2021-08-23 11:38:40|5040.81|5040.81|5040.8|5040.8|5040.81|5040.81|5040.8|5040.8|0
1629718740000|2021-08-23 11:39:00|5041.09|5041.09|5041.09|5041.09|5041.09|5041.09|5041.09|5041.09|0
1629718790000|2021-08-23 11:39:50|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|0
1629718800000|2021-08-23 11:40:00|5041.68|5041.68|5042.88|5042.88|5042.88|5042.88|5041.68|5041.68|0
1629718810000|2021-08-23 11:40:10|5043.46|5043.46|5043.47|5043.47|5043.47|5043.47|5043.46|5043.46|0
1629718840000|2021-08-23 11:40:40|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|0
1629718860000|2021-08-23 11:41:00|5043.15|5043.15|5043.41|5043.41|5043.41|5043.41|5043.12|5043.12|0
1629718870000|2021-08-23 11:41:10|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|0
1629718890000|2021-08-23 11:41:30|5042.9|5042.9|5042.9|5042.9|5042.9|5042.9|5042.9|5042.9|0
1629718920000|2021-08-23 11:42:00|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|0
1629718940000|2021-08-23 11:42:20|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|0
1629718970000|2021-08-23 11:42:50|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|0
1629718980000|2021-08-23 11:43:00|5043.68|5043.68|5042.68|5042.68|5043.69|5043.69|5042.68|5042.68|0
1629718990000|2021-08-23 11:43:10|5042.04|5042.04|5041.53|5041.53|5042.11|5042.11|5041.53|5041.53|0
1629719000000|2021-08-23 11:43:20|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|0
1629719020000|2021-08-23 11:43:40|5041.82|5041.82|5042.11|5042.11|5042.11|5042.11|5041.82|5041.82|0
1629719030000|2021-08-23 11:43:50|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|0
1629719040000|2021-08-23 11:44:00|5041.63|5041.63|5041.4|5041.4|5041.63|5041.63|5041.4|5041.4|0
1629719050000|2021-08-23 11:44:10|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|0
1629719060000|2021-08-23 11:44:20|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|0
1629719070000|2021-08-23 11:44:30|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|0
1629719080000|2021-08-23 11:44:40|5041.46|5041.46|5041.03|5041.03|5041.46|5041.46|5041.03|5041.03|0
1629719090000|2021-08-23 11:44:50|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|0
1629719100000|2021-08-23 11:45:00|5040.72|5040.72|5039.43|5039.43|5040.72|5040.72|5039.43|5039.43|0
1629719120000|2021-08-23 11:45:20|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|0
1629719140000|2021-08-23 11:45:40|5039.09|5039.09|5038.88|5038.88|5039.09|5039.09|5038.88|5038.88|0
1629719150000|2021-08-23 11:45:50|5039.45|5039.45|5039.45|5039.45|5039.45|5039.45|5039.45|5039.45|0
1629719170000|2021-08-23 11:46:10|5039.16|5039.16|5039.15|5039.15|5039.16|5039.16|5039.15|5039.15|0
1629719210000|2021-08-23 11:46:50|5039.17|5039.17|5039.17|5039.17|5039.17|5039.17|5039.17|5039.17|0
1629719230000|2021-08-23 11:47:10|5038.87|5038.87|5038.15|5038.15|5038.87|5038.87|5038.15|5038.15|0
1629719240000|2021-08-23 11:47:20|5038.14|5038.14|5036.37|5036.37|5038.14|5038.14|5036.37|5036.37|0
1629719260000|2021-08-23 11:47:40|5036.35|5036.35|5036.33|5036.33|5036.35|5036.35|5036.33|5036.33|0
1629719270000|2021-08-23 11:47:50|5036.3|5036.3|5036.27|5036.27|5036.3|5036.3|5036.27|5036.27|0
1629719310000|2021-08-23 11:48:30|5036.29|5036.29|5036.87|5036.87|5036.87|5036.87|5036.29|5036.29|0
1629719330000|2021-08-23 11:48:50|5036.86|5036.86|5036.86|5036.86|5036.86|5036.86|5036.86|5036.86|0
1629719340000|2021-08-23 11:49:00|5036.85|5036.85|5036.81|5036.81|5036.85|5036.85|5036.81|5036.81|0
1629719350000|2021-08-23 11:49:10|5036.79|5036.79|5036.77|5036.77|5036.79|5036.79|5036.77|5036.77|0
1629719370000|2021-08-23 11:49:30|5037.01|5037.01|5037.7|5037.7|5037.7|5037.7|5037.01|5037.01|0
1629719390000|2021-08-23 11:49:50|5037.49|5037.49|5037.49|5037.49|5037.49|5037.49|5037.49|5037.49|0
1629719410000|2021-08-23 11:50:10|5037.01|5037.01|5037.01|5037.01|5037.01|5037.01|5037.01|5037.01|0
1629719430000|2021-08-23 11:50:30|5037.3|5037.3|5037.34|5037.34|5037.34|5037.34|5037.3|5037.3|0
1629719440000|2021-08-23 11:50:40|5037.58|5037.58|5038.12|5038.12|5038.12|5038.12|5037.58|5037.58|0
1629719490000|2021-08-23 11:51:30|5037.91|5037.91|5037.31|5037.31|5037.91|5037.91|5037.31|5037.31|0
1629719520000|2021-08-23 11:52:00|5036.83|5036.83|5036.4|5036.4|5036.83|5036.83|5036.4|5036.4|0
1629719540000|2021-08-23 11:52:20|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|0
1629719550000|2021-08-23 11:52:30|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|0
1629719560000|2021-08-23 11:52:40|5036.81|5036.81|5036.8|5036.8|5036.81|5036.81|5036.79|5036.79|0
1629719570000|2021-08-23 11:52:50|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|0
1629719590000|2021-08-23 11:53:10|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|0
1629719600000|2021-08-23 11:53:20|5036.15|5036.15|5036.15|5036.15|5036.15|5036.15|5036.15|5036.15|0
1629719640000|2021-08-23 11:54:00|5037.02|5037.02|5037.02|5037.02|5037.02|5037.02|5036.73|5036.73|0
1629719650000|2021-08-23 11:54:10|5037.01|5037.01|5037.7|5037.7|5037.92|5037.92|5037.01|5037.01|0
1629719660000|2021-08-23 11:54:20|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|0
1629719670000|2021-08-23 11:54:30|5038.13|5038.13|5039.43|5039.43|5039.43|5039.43|5038.13|5038.13|0
1629719680000|2021-08-23 11:54:40|5039.72|5039.72|5038.66|5038.66|5039.72|5039.72|5038.66|5038.66|0
1629719690000|2021-08-23 11:54:50|5038.71|5038.71|5038.42|5038.42|5038.71|5038.71|5038.42|5038.42|0
1629719700000|2021-08-23 11:55:00|5038.43|5038.43|5038.43|5038.43|5038.43|5038.43|5038.43|5038.43|0
1629719710000|2021-08-23 11:55:10|5038.46|5038.46|5038.46|5038.46|5038.46|5038.46|5038.46|5038.46|0
1629719730000|2021-08-23 11:55:30|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|0
1629719740000|2021-08-23 11:55:40|5038.3|5038.3|5038.27|5038.27|5038.3|5038.3|5038.27|5038.27|0
1629719760000|2021-08-23 11:56:00|5038.55|5038.55|5038.54|5038.54|5038.55|5038.55|5038.54|5038.54|0
1629719770000|2021-08-23 11:56:10|5038.25|5038.25|5037.77|5037.77|5038.25|5038.25|5037.77|5037.77|0
1629719780000|2021-08-23 11:56:20|5038.49|5038.49|5038.72|5038.72|5038.72|5038.72|5038.49|5038.49|0
1629719790000|2021-08-23 11:56:30|5038.29|5038.29|5038|5038|5038.29|5038.29|5038|5038|0
1629719810000|2021-08-23 11:56:50|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|0
1629719820000|2021-08-23 11:57:00|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|0
1629719840000|2021-08-23 11:57:20|5037.4|5037.4|5037.19|5037.19|5037.4|5037.4|5037.19|5037.19|0
1629719850000|2021-08-23 11:57:30|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|0
1629719890000|2021-08-23 11:58:10|5037.77|5037.77|5037.76|5037.76|5037.77|5037.77|5037.76|5037.76|0
1629719920000|2021-08-23 11:58:40|5036.81|5036.81|5036.81|5036.81|5036.81|5036.81|5036.81|5036.81|0
1629719930000|2021-08-23 11:58:50|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|0
1629719940000|2021-08-23 11:59:00|5036.34|5036.34|5036.94|5036.94|5036.94|5036.94|5036.34|5036.34|0
1629719950000|2021-08-23 11:59:10|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|0
1629719980000|2021-08-23 11:59:40|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|0
1629719990000|2021-08-23 11:59:50|5037.2|5037.2|5037.2|5037.2|5037.2|5037.2|5037.2|5037.2|0
1629720000000|2021-08-23 12:00:00|5036.77|5036.77|5036.77|5036.77|5036.77|5036.77|5036.77|5036.77|0
1629720010000|2021-08-23 12:00:10|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|0
1629720030000|2021-08-23 12:00:30|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|0
1629720040000|2021-08-23 12:00:40|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|0
1629720050000|2021-08-23 12:00:50|5036.87|5036.87|5036.87|5036.87|5036.87|5036.87|5036.87|5036.87|0
1629720060000|2021-08-23 12:01:00|5036.58|5036.58|5036|5036|5036.58|5036.58|5036|5036|0
1629720080000|2021-08-23 12:01:20|5035.43|5035.43|5035.43|5035.43|5035.43|5035.43|5035.43|5035.43|0
1629720090000|2021-08-23 12:01:30|5034.85|5034.85|5034.56|5034.56|5034.85|5034.85|5034.56|5034.56|0
1629720110000|2021-08-23 12:01:50|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|0
1629720140000|2021-08-23 12:02:20|5033.92|5033.92|5033.49|5033.49|5033.92|5033.92|5033.49|5033.49|0
1629720150000|2021-08-23 12:02:30|5032.91|5032.91|5030.96|5030.96|5032.91|5032.91|5030.96|5030.96|0
1629720160000|2021-08-23 12:02:40|5030.75|5030.75|5030.73|5030.73|5030.76|5030.76|5030.73|5030.73|0
1629720180000|2021-08-23 12:03:00|5031.02|5031.02|5031.02|5031.02|5031.02|5031.02|5031.02|5031.02|0
1629720190000|2021-08-23 12:03:10|5031.3|5031.3|5031.3|5031.3|5031.3|5031.3|5031.3|5031.3|0
1629720210000|2021-08-23 12:03:30|5031.02|5031.02|5031.25|5031.25|5031.25|5031.25|5031.02|5031.02|0
1629720230000|2021-08-23 12:03:50|5030.96|5030.96|5030.32|5030.32|5030.96|5030.96|5030.32|5030.32|0
1629720240000|2021-08-23 12:04:00|5030.03|5030.03|5030.03|5030.03|5030.03|5030.03|5030.03|5030.03|0
1629720260000|2021-08-23 12:04:20|5029.99|5029.99|5029.99|5029.99|5029.99|5029.99|5029.99|5029.99|0
1629720280000|2021-08-23 12:04:40|5029.96|5029.96|5029.96|5029.96|5029.96|5029.96|5029.96|5029.96|0
1629720310000|2021-08-23 12:05:10|5030.25|5030.25|5030.54|5030.54|5030.54|5030.54|5030.25|5030.25|0
1629720340000|2021-08-23 12:05:40|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|0
1629720360000|2021-08-23 12:06:00|5031.66|5031.66|5031.95|5031.95|5031.95|5031.95|5031.66|5031.66|0
1629720380000|2021-08-23 12:06:20|5032.24|5032.24|5032.24|5032.24|5032.24|5032.24|5032.24|5032.24|0
1629720390000|2021-08-23 12:06:30|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|0
1629720410000|2021-08-23 12:06:50|5032.91|5032.91|5032.91|5032.91|5032.91|5032.91|5032.91|5032.91|0
1629720420000|2021-08-23 12:07:00|5032.62|5032.62|5032.62|5032.62|5032.62|5032.62|5032.62|5032.62|0
1629720450000|2021-08-23 12:07:30|5032.19|5032.19|5031.9|5031.9|5032.19|5032.19|5031.9|5031.9|0
1629720470000|2021-08-23 12:07:50|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|0
1629720480000|2021-08-23 12:08:00|5031.62|5031.62|5031.64|5031.64|5031.64|5031.64|5031.62|5031.62|0
1629720490000|2021-08-23 12:08:10|5031.66|5031.66|5031.66|5031.66|5031.66|5031.66|5031.66|5031.66|0
1629720510000|2021-08-23 12:08:30|5031.94|5031.94|5031.66|5031.66|5031.94|5031.94|5031.66|5031.66|0
1629720520000|2021-08-23 12:08:40|5032.3|5032.3|5033.24|5033.24|5033.24|5033.24|5032.3|5032.3|0
1629720540000|2021-08-23 12:09:00|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|0
1629720550000|2021-08-23 12:09:10|5033.29|5033.29|5033.29|5033.29|5033.29|5033.29|5033.29|5033.29|0
1629720570000|2021-08-23 12:09:30|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|0
1629720580000|2021-08-23 12:09:40|5033.29|5033.29|5033.3|5033.3|5033.3|5033.3|5033.29|5033.29|0
1629720610000|2021-08-23 12:10:10|5033.51|5033.51|5033.73|5033.73|5033.73|5033.73|5033.51|5033.51|0
1629720620000|2021-08-23 12:10:20|5034.89|5034.89|5035.36|5035.36|5035.36|5035.36|5034.89|5034.89|0
1629720630000|2021-08-23 12:10:30|5034.78|5034.78|5036.23|5036.23|5036.23|5036.23|5034.78|5034.78|0
1629720640000|2021-08-23 12:10:40|5035.94|5035.94|5036.52|5036.52|5036.52|5036.52|5035.94|5035.94|0
1629720650000|2021-08-23 12:10:50|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|0
1629720670000|2021-08-23 12:11:10|5036.27|5036.27|5035.98|5035.98|5036.27|5036.27|5035.98|5035.98|0
1629720690000|2021-08-23 12:11:30|5035.77|5035.77|5035.75|5035.75|5035.77|5035.77|5035.53|5035.53|0
1629720700000|2021-08-23 12:11:40|5035.74|5035.74|5035.7|5035.7|5035.74|5035.74|5035.7|5035.7|0
1629720720000|2021-08-23 12:12:00|5035.48|5035.48|5033.82|5033.82|5035.48|5035.48|5033.82|5033.82|0
1629720750000|2021-08-23 12:12:30|5033.8|5033.8|5034.12|5034.12|5034.12|5034.12|5033.54|5033.54|0
1629720760000|2021-08-23 12:12:40|5034.34|5034.34|5035.15|5035.15|5035.15|5035.15|5034.34|5034.34|0
1629720780000|2021-08-23 12:13:00|5035.73|5035.73|5036.75|5036.75|5036.75|5036.75|5035.73|5035.73|0
1629720790000|2021-08-23 12:13:10|5036.77|5036.77|5037.12|5037.12|5037.12|5037.12|5036.77|5036.77|0
1629720800000|2021-08-23 12:13:20|5037.1|5037.1|5037.39|5037.39|5037.39|5037.39|5037.1|5037.1|0
1629720810000|2021-08-23 12:13:30|5037.68|5037.68|5037.68|5037.68|5037.68|5037.68|5037.68|5037.68|0
1629720820000|2021-08-23 12:13:40|5037.97|5037.97|5037.98|5037.98|5037.98|5037.98|5037.97|5037.97|0
1629720830000|2021-08-23 12:13:50|5038.01|5038.01|5038.62|5038.62|5038.63|5038.63|5038.01|5038.01|0
1629720850000|2021-08-23 12:14:10|5039.48|5039.48|5039.48|5039.48|5039.48|5039.48|5039.48|5039.48|0
1629720860000|2021-08-23 12:14:20|5039.19|5039.19|5038.63|5038.63|5039.21|5039.21|5038.63|5038.63|0
1629720870000|2021-08-23 12:14:30|5038.65|5038.65|5038.62|5038.62|5038.65|5038.65|5038.62|5038.62|0
1629720880000|2021-08-23 12:14:40|5038.91|5038.91|5038.62|5038.62|5038.94|5038.94|5038.62|5038.62|0
1629720890000|2021-08-23 12:14:50|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|0
1629720910000|2021-08-23 12:15:10|5038.82|5038.82|5038.81|5038.81|5038.82|5038.82|5038.81|5038.81|0
1629720920000|2021-08-23 12:15:20|5038.52|5038.52|5038.42|5038.42|5038.62|5038.62|5038.4|5038.4|0
1629720940000|2021-08-23 12:15:40|5038.13|5038.13|5037.84|5037.84|5038.13|5038.13|5037.84|5037.84|0
1629720950000|2021-08-23 12:15:50|5037.8|5037.8|5036.8|5036.8|5037.8|5037.8|5036.78|5036.78|0
1629720960000|2021-08-23 12:16:00|5036.59|5036.59|5036.3|5036.3|5036.59|5036.59|5036.3|5036.3|0
1629720970000|2021-08-23 12:16:10|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|0
1629720980000|2021-08-23 12:16:20|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|0
1629720990000|2021-08-23 12:16:30|5037.07|5037.07|5037.11|5037.11|5037.11|5037.11|5037.07|5037.07|0
1629721020000|2021-08-23 12:17:00|5037.4|5037.4|5037.4|5037.4|5037.4|5037.4|5037.4|5037.4|0
1629721040000|2021-08-23 12:17:20|5038.31|5038.31|5038.79|5038.79|5038.79|5038.79|5038.31|5038.31|0
1629721050000|2021-08-23 12:17:30|5039|5039|5039.58|5039.58|5039.58|5039.58|5039|5039|0
1629721060000|2021-08-23 12:17:40|5040.01|5040.01|5040.25|5040.25|5040.25|5040.25|5040.01|5040.01|0
1629721100000|2021-08-23 12:18:20|5040.03|5040.03|5039.83|5039.83|5040.03|5040.03|5039.8|5039.8|0
1629721110000|2021-08-23 12:18:30|5039.81|5039.81|5040.58|5040.58|5040.58|5040.58|5039.81|5039.81|0
1629721120000|2021-08-23 12:18:40|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|0
1629721140000|2021-08-23 12:19:00|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|0
1629721150000|2021-08-23 12:19:10|5041.78|5041.78|5040.92|5040.92|5041.78|5041.78|5040.92|5040.92|0
1629721160000|2021-08-23 12:19:20|5040.63|5040.63|5040.15|5040.15|5040.63|5040.63|5040.15|5040.15|0
1629721170000|2021-08-23 12:19:30|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|0
1629721190000|2021-08-23 12:19:50|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|0
1629721200000|2021-08-23 12:20:00|5040.65|5040.65|5042.14|5042.14|5042.14|5042.14|5040.65|5040.65|0
1629721220000|2021-08-23 12:20:20|5042.12|5042.12|5040.47|5040.47|5042.12|5042.12|5040.23|5040.23|0
1629721230000|2021-08-23 12:20:30|5040.44|5040.44|5040.45|5040.45|5040.45|5040.45|5040.44|5040.44|0
1629721240000|2021-08-23 12:20:40|5040.16|5040.16|5040.16|5040.16|5040.16|5040.16|5040.16|5040.16|0
1629721250000|2021-08-23 12:20:50|5040.14|5040.14|5040.16|5040.16|5040.16|5040.16|5040.14|5040.14|0
1629721260000|2021-08-23 12:21:00|5040.69|5040.69|5040.69|5040.69|5040.69|5040.69|5040.69|5040.69|0
1629721270000|2021-08-23 12:21:10|5040.91|5040.91|5041.1|5041.1|5041.14|5041.14|5040.91|5040.91|0
1629721280000|2021-08-23 12:21:20|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|0
1629721300000|2021-08-23 12:21:40|5042.03|5042.03|5042.32|5042.32|5042.32|5042.32|5041.74|5041.74|0
1629721310000|2021-08-23 12:21:50|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|0
1629721350000|2021-08-23 12:22:30|5042.36|5042.36|5042.42|5042.42|5042.42|5042.42|5042.36|5042.36|0
1629721360000|2021-08-23 12:22:40|5042.64|5042.64|5042.28|5042.28|5042.71|5042.71|5042.28|5042.28|0
1629721370000|2021-08-23 12:22:50|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|0
1629721380000|2021-08-23 12:23:00|5041.78|5041.78|5041.54|5041.54|5041.78|5041.78|5041.54|5041.54|0
1629721390000|2021-08-23 12:23:10|5041.78|5041.78|5042.21|5042.21|5042.21|5042.21|5041.78|5041.78|0
1629721420000|2021-08-23 12:23:40|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|0
1629721440000|2021-08-23 12:24:00|5041.71|5041.71|5041.71|5041.71|5041.71|5041.71|5041.71|5041.71|0
1629721460000|2021-08-23 12:24:20|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|0
1629721470000|2021-08-23 12:24:30|5040.99|5040.99|5040.78|5040.78|5040.99|5040.99|5040.78|5040.78|0
1629721480000|2021-08-23 12:24:40|5040.49|5040.49|5041.01|5041.01|5041.01|5041.01|5040.49|5040.49|0
1629721490000|2021-08-23 12:24:50|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|0
1629721500000|2021-08-23 12:25:00|5041.3|5041.3|5041.01|5041.01|5041.3|5041.3|5041.01|5041.01|0
1629721510000|2021-08-23 12:25:10|5040.8|5040.8|5041.3|5041.3|5041.52|5041.52|5040.8|5040.8|0
1629721560000|2021-08-23 12:26:00|5041.59|5041.59|5041.78|5041.78|5041.78|5041.78|5041.3|5041.3|0
1629721570000|2021-08-23 12:26:10|5042|5042|5042|5042|5042|5042|5042|5042|0
1629721600000|2021-08-23 12:26:40|5042.21|5042.21|5042.45|5042.45|5042.93|5042.93|5042.21|5042.21|0
1629721630000|2021-08-23 12:27:10|5042.16|5042.16|5041.78|5041.78|5042.45|5042.45|5041.78|5041.78|0
1629721650000|2021-08-23 12:27:30|5042.02|5042.02|5042.02|5042.02|5042.02|5042.02|5042.02|5042.02|0
1629721670000|2021-08-23 12:27:50|5041.2|5041.2|5040.96|5040.96|5041.2|5041.2|5040.96|5040.96|0
1629721710000|2021-08-23 12:28:30|5041.24|5041.24|5041.75|5041.75|5041.75|5041.75|5041.24|5041.24|0
1629721740000|2021-08-23 12:29:00|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|0
1629721750000|2021-08-23 12:29:10|5042.25|5042.25|5042.25|5042.25|5042.25|5042.25|5042.25|5042.25|0
1629721760000|2021-08-23 12:29:20|5042.73|5042.73|5042.73|5042.73|5042.73|5042.73|5042.73|5042.73|0
1629721770000|2021-08-23 12:29:30|5043.02|5043.02|5045.87|5045.87|5045.87|5045.87|5043.02|5043.02|0
1629721780000|2021-08-23 12:29:40|5046.15|5046.15|5046.37|5046.37|5046.37|5046.37|5046.15|5046.15|0
1629721790000|2021-08-23 12:29:50|5046.08|5046.08|5045.65|5045.65|5046.08|5046.08|5045.65|5045.65|0
1629721800000|2021-08-23 12:30:00|5046.23|5046.23|5046.46|5046.46|5046.46|5046.46|5046.23|5046.23|0
1629721810000|2021-08-23 12:30:10|5046.17|5046.17|5046.46|5046.46|5046.46|5046.46|5046.17|5046.17|0
1629721820000|2021-08-23 12:30:20|5046.48|5046.48|5046.46|5046.46|5046.48|5046.48|5046.46|5046.46|0
1629721850000|2021-08-23 12:30:50|5046.17|5046.17|5046.17|5046.17|5046.17|5046.17|5046.17|5046.17|0
1629721860000|2021-08-23 12:31:00|5046.14|5046.14|5043.96|5043.96|5046.14|5046.14|5043.96|5043.96|0
1629721870000|2021-08-23 12:31:10|5043.5|5043.5|5043.5|5043.5|5043.79|5043.79|5043.5|5043.5|0
1629721890000|2021-08-23 12:31:30|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|0
1629721900000|2021-08-23 12:31:40|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|0
1629721910000|2021-08-23 12:31:50|5042.95|5042.95|5042.95|5042.95|5042.95|5042.95|5042.95|5042.95|0
1629721920000|2021-08-23 12:32:00|5043.24|5043.24|5046.38|5046.38|5046.38|5046.38|5043.24|5043.24|0
1629721930000|2021-08-23 12:32:10|5046.4|5046.4|5046.55|5046.55|5046.83|5046.83|5046.4|5046.4|0
1629721940000|2021-08-23 12:32:20|5046.84|5046.84|5047.55|5047.55|5047.55|5047.55|5046.84|5046.84|0
1629721950000|2021-08-23 12:32:30|5047.31|5047.31|5047.31|5047.31|5047.31|5047.31|5047.31|5047.31|0
1629721960000|2021-08-23 12:32:40|5047.35|5047.35|5046.89|5046.89|5047.4|5047.4|5046.89|5046.89|0
1629721970000|2021-08-23 12:32:50|5046.91|5046.91|5046.67|5046.67|5046.95|5046.95|5046.67|5046.67|0
1629721980000|2021-08-23 12:33:00|5047.24|5047.24|5047.03|5047.03|5047.24|5047.24|5047.03|5047.03|0
1629721990000|2021-08-23 12:33:10|5047.24|5047.24|5046.74|5046.74|5047.24|5047.24|5046.74|5046.74|0
1629722000000|2021-08-23 12:33:20|5046.95|5046.95|5046.52|5046.52|5046.95|5046.95|5046.52|5046.52|0
1629722010000|2021-08-23 12:33:30|5046.23|5046.23|5043.69|5043.69|5046.23|5046.23|5043.69|5043.69|0
1629722020000|2021-08-23 12:33:40|5043.48|5043.48|5043.48|5043.48|5043.48|5043.48|5043.48|5043.48|0
1629722030000|2021-08-23 12:33:50|5042.61|5042.61|5042.9|5042.9|5042.9|5042.9|5042.61|5042.61|0
1629722040000|2021-08-23 12:34:00|5042.47|5042.47|5042.47|5042.47|5042.47|5042.47|5042.47|5042.47|0
1629722050000|2021-08-23 12:34:10|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|0
1629722060000|2021-08-23 12:34:20|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|0
1629722080000|2021-08-23 12:34:40|5042.54|5042.54|5042.52|5042.52|5042.54|5042.54|5042.52|5042.52|0
1629722100000|2021-08-23 12:35:00|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|0
1629722130000|2021-08-23 12:35:30|5043.39|5043.39|5043.13|5043.13|5043.63|5043.63|5043.13|5043.13|0
1629722140000|2021-08-23 12:35:40|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|0
1629722150000|2021-08-23 12:35:50|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|0
1629722160000|2021-08-23 12:36:00|5042.84|5042.84|5042.36|5042.36|5042.84|5042.84|5042.34|5042.34|0
1629722180000|2021-08-23 12:36:20|5042.07|5042.07|5041.56|5041.56|5042.07|5042.07|5041.56|5041.56|0
1629722190000|2021-08-23 12:36:30|5041.09|5041.09|5040.8|5040.8|5041.09|5041.09|5040.8|5040.8|0
1629722200000|2021-08-23 12:36:40|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|0
1629722210000|2021-08-23 12:36:50|5041.32|5041.32|5041.32|5041.32|5041.32|5041.32|5041.32|5041.32|0
1629722230000|2021-08-23 12:37:10|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|0
1629722270000|2021-08-23 12:37:50|5041.04|5041.04|5040.75|5040.75|5041.04|5041.04|5040.75|5040.75|0
1629722280000|2021-08-23 12:38:00|5040.32|5040.32|5040.32|5040.32|5040.32|5040.32|5040.32|5040.32|0
1629722320000|2021-08-23 12:38:40|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|0
1629722340000|2021-08-23 12:39:00|5040.83|5040.83|5040.59|5040.59|5040.83|5040.83|5040.59|5040.59|0
1629722370000|2021-08-23 12:39:30|5040.6|5040.6|5041.16|5041.16|5041.17|5041.17|5040.36|5040.36|0
1629722410000|2021-08-23 12:40:10|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|0
1629722420000|2021-08-23 12:40:20|5040.29|5040.29|5039.24|5039.24|5040.29|5040.29|5039.24|5039.24|0
1629722430000|2021-08-23 12:40:30|5038.96|5038.96|5038.67|5038.67|5038.96|5038.96|5038.67|5038.67|0
1629722460000|2021-08-23 12:41:00|5037.95|5037.95|5036.99|5036.99|5037.95|5037.95|5036.99|5036.99|0
1629722490000|2021-08-23 12:41:30|5037.57|5037.57|5037.28|5037.28|5037.57|5037.57|5037.28|5037.28|0
1629722500000|2021-08-23 12:41:40|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|0
1629722510000|2021-08-23 12:41:50|5037.36|5037.36|5037.12|5037.12|5037.36|5037.36|5037.12|5037.12|0
1629722520000|2021-08-23 12:42:00|5037.16|5037.16|5037.16|5037.16|5037.16|5037.16|5037.16|5037.16|0
1629722540000|2021-08-23 12:42:20|5036.34|5036.34|5036.05|5036.05|5036.34|5036.34|5036.05|5036.05|0
1629722550000|2021-08-23 12:42:30|5035.76|5035.76|5035.76|5035.76|5035.76|5035.76|5035.76|5035.76|0
1629722570000|2021-08-23 12:42:50|5036.05|5036.05|5036.05|5036.05|5036.05|5036.05|5036.05|5036.05|0
1629722580000|2021-08-23 12:43:00|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|0
1629722590000|2021-08-23 12:43:10|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|0
1629722610000|2021-08-23 12:43:30|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|0
1629722630000|2021-08-23 12:43:50|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|0
1629722640000|2021-08-23 12:44:00|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|0
1629722650000|2021-08-23 12:44:10|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|0
1629722670000|2021-08-23 12:44:30|5037.4|5037.4|5037.42|5037.42|5037.42|5037.42|5037.4|5037.4|0
1629722680000|2021-08-23 12:44:40|5037.4|5037.4|5037.39|5037.39|5037.4|5037.4|5037.39|5037.39|0
1629722690000|2021-08-23 12:44:50|5037.15|5037.15|5036.86|5036.86|5037.15|5037.15|5036.86|5036.86|0
1629722720000|2021-08-23 12:45:20|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|0
1629722730000|2021-08-23 12:45:30|5036.43|5036.43|5036.43|5036.43|5036.43|5036.43|5036.43|5036.43|0
1629722740000|2021-08-23 12:45:40|5036.14|5036.14|5034.97|5034.97|5036.14|5036.14|5034.97|5034.97|0
1629722750000|2021-08-23 12:45:50|5034.96|5034.96|5034.67|5034.67|5034.96|5034.96|5034.67|5034.67|0
1629722760000|2021-08-23 12:46:00|5034.38|5034.38|5033.52|5033.52|5034.38|5034.38|5033.52|5033.52|0
1629722770000|2021-08-23 12:46:10|5033.77|5033.77|5033.56|5033.56|5033.77|5033.77|5033.56|5033.56|0
1629722780000|2021-08-23 12:46:20|5033.13|5033.13|5033.11|5033.11|5033.13|5033.13|5033.11|5033.11|0
1629722810000|2021-08-23 12:46:50|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|0
1629722820000|2021-08-23 12:47:00|5033.38|5033.38|5032.6|5032.6|5033.38|5033.38|5032.6|5032.6|0
1629722830000|2021-08-23 12:47:10|5032.64|5032.64|5032.88|5032.88|5032.88|5032.88|5032.64|5032.64|0
1629722840000|2021-08-23 12:47:20|5032.59|5032.59|5032.59|5032.59|5032.59|5032.59|5032.59|5032.59|0
1629722850000|2021-08-23 12:47:30|5032.57|5032.57|5030.65|5030.65|5032.57|5032.57|5030.65|5030.65|0
1629722860000|2021-08-23 12:47:40|5030.44|5030.44|5030.94|5030.94|5030.94|5030.94|5030.44|5030.44|0
1629722870000|2021-08-23 12:47:50|5030.9|5030.9|5029.63|5029.63|5030.9|5030.9|5029.63|5029.63|0
1629722880000|2021-08-23 12:48:00|5029.92|5029.92|5030.73|5030.73|5031.02|5031.02|5029.92|5029.92|0
1629722890000|2021-08-23 12:48:10|5030.72|5030.72|5031.01|5031.01|5031.01|5031.01|5030.72|5030.72|0
1629722900000|2021-08-23 12:48:20|5031.03|5031.03|5031.03|5031.03|5031.03|5031.03|5031.03|5031.03|0
1629722920000|2021-08-23 12:48:40|5031.25|5031.25|5031.96|5031.96|5031.96|5031.96|5031.25|5031.25|0
1629722930000|2021-08-23 12:48:50|5031.67|5031.67|5031.67|5031.67|5031.67|5031.67|5031.67|5031.67|0
1629722950000|2021-08-23 12:49:10|5031.71|5031.71|5032.22|5032.22|5032.51|5032.51|5031.71|5031.71|0
1629722960000|2021-08-23 12:49:20|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|0
1629722970000|2021-08-23 12:49:30|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|0
1629722990000|2021-08-23 12:49:50|5031.26|5031.26|5031.74|5031.74|5031.74|5031.74|5031.26|5031.26|0
1629723010000|2021-08-23 12:50:10|5032.32|5032.32|5032.6|5032.6|5032.6|5032.6|5032.32|5032.32|0
1629723020000|2021-08-23 12:50:20|5032.32|5032.32|5032.6|5032.6|5032.6|5032.6|5032.32|5032.32|0
1629723030000|2021-08-23 12:50:30|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|0
1629723040000|2021-08-23 12:50:40|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|0
1629723060000|2021-08-23 12:51:00|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|0
1629723070000|2021-08-23 12:51:10|5033.78|5033.78|5033.99|5033.99|5034.07|5034.07|5033.78|5033.78|0
1629723080000|2021-08-23 12:51:20|5034.21|5034.21|5034.5|5034.5|5034.52|5034.52|5034.21|5034.21|0
1629723110000|2021-08-23 12:51:50|5034.51|5034.51|5034.5|5034.5|5034.51|5034.51|5034.5|5034.5|0
1629723120000|2021-08-23 12:52:00|5034.48|5034.48|5034.56|5034.56|5034.56|5034.56|5034.48|5034.48|0
1629723130000|2021-08-23 12:52:10|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|0
1629723140000|2021-08-23 12:52:20|5034.48|5034.48|5034.96|5034.96|5034.96|5034.96|5034.48|5034.48|0
1629723170000|2021-08-23 12:52:50|5035.2|5035.2|5035.81|5035.81|5035.81|5035.81|5035.2|5035.2|0
1629723180000|2021-08-23 12:53:00|5035.52|5035.52|5034.76|5034.76|5035.52|5035.52|5034.76|5034.76|0
1629723190000|2021-08-23 12:53:10|5034.47|5034.47|5032.93|5032.93|5034.47|5034.47|5032.93|5032.93|0
1629723270000|2021-08-23 12:54:30|5034.09|5034.09|5035.28|5035.28|5035.28|5035.28|5034.09|5034.09|0
1629723290000|2021-08-23 12:54:50|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|0
1629723300000|2021-08-23 12:55:00|5035.05|5035.05|5035.05|5035.05|5035.05|5035.05|5035.05|5035.05|0
1629723340000|2021-08-23 12:55:40|5034.47|5034.47|5035.34|5035.34|5035.34|5035.34|5034.47|5034.47|0
1629723350000|2021-08-23 12:55:50|5034.76|5034.76|5034.23|5034.23|5034.76|5034.76|5034.18|5034.18|0
1629723360000|2021-08-23 12:56:00|5033.75|5033.75|5033.15|5033.15|5033.75|5033.75|5033.15|5033.15|0
1629723370000|2021-08-23 12:56:10|5033.14|5033.14|5033.4|5033.4|5033.42|5033.42|5033.14|5033.14|0
1629723380000|2021-08-23 12:56:20|5033.39|5033.39|5033.19|5033.19|5033.39|5033.39|5033.17|5033.17|0
1629723390000|2021-08-23 12:56:30|5032.61|5032.61|5032.61|5032.61|5032.61|5032.61|5032.61|5032.61|0
1629723410000|2021-08-23 12:56:50|5032.85|5032.85|5033.52|5033.52|5033.52|5033.52|5032.85|5032.85|0
1629723420000|2021-08-23 12:57:00|5033.53|5033.53|5033.58|5033.58|5033.58|5033.58|5033.53|5033.53|0
1629723440000|2021-08-23 12:57:20|5033.62|5033.62|5033.6|5033.6|5033.62|5033.62|5033.6|5033.6|0
1629723450000|2021-08-23 12:57:30|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|0
1629723460000|2021-08-23 12:57:40|5033.83|5033.83|5033.83|5033.83|5033.83|5033.83|5033.83|5033.83|0
1629723480000|2021-08-23 12:58:00|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|0
1629723490000|2021-08-23 12:58:10|5033.25|5033.25|5032.96|5032.96|5033.25|5033.25|5032.96|5032.96|0
1629723500000|2021-08-23 12:58:20|5032.99|5032.99|5031.72|5031.72|5032.99|5032.99|5031.72|5031.72|0
1629723530000|2021-08-23 12:58:50|5031.43|5031.43|5031.43|5031.43|5031.43|5031.43|5031.43|5031.43|0
1629723550000|2021-08-23 12:59:10|5031.64|5031.64|5031.93|5031.93|5031.93|5031.93|5031.64|5031.64|0
1629723560000|2021-08-23 12:59:20|5032.22|5032.22|5032.44|5032.44|5032.44|5032.44|5032.22|5032.22|0
1629723570000|2021-08-23 12:59:30|5032.41|5032.41|5033.35|5033.35|5033.64|5033.64|5032.4|5032.4|0
1629723580000|2021-08-23 12:59:40|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|0
1629723590000|2021-08-23 12:59:50|5033.41|5033.41|5033.41|5033.41|5033.41|5033.41|5033.41|5033.41|0
1629723600000|2021-08-23 13:00:00|5033.39|5033.39|5030.3|5030.3|5033.39|5033.39|5030.3|5030.3|0
1629723610000|2021-08-23 13:00:10|5030.28|5030.28|5030.03|5030.03|5030.28|5030.28|5030|5030|0
1629723620000|2021-08-23 13:00:20|5029.81|5029.81|5029.33|5029.33|5029.81|5029.81|5029.33|5029.33|0
1629723630000|2021-08-23 13:00:30|5029.35|5029.35|5029.34|5029.34|5029.35|5029.35|5029.34|5029.34|0
1629723640000|2021-08-23 13:00:40|5029.85|5029.85|5030.88|5030.88|5030.88|5030.88|5029.85|5029.85|0
1629723650000|2021-08-23 13:00:50|5031.36|5031.36|5031.53|5031.53|5032.69|5032.69|5031.36|5031.36|0
1629723660000|2021-08-23 13:01:00|5032.11|5032.11|5032.54|5032.54|5032.54|5032.54|5032.11|5032.11|0
1629723680000|2021-08-23 13:01:20|5032.03|5032.03|5032.03|5032.03|5032.03|5032.03|5032.03|5032.03|0
1629723690000|2021-08-23 13:01:30|5031.17|5031.17|5031.25|5031.25|5031.25|5031.25|5031.17|5031.17|0
1629723700000|2021-08-23 13:01:40|5030.96|5030.96|5029.47|5029.47|5030.96|5030.96|5029.47|5029.47|0
1629723710000|2021-08-23 13:01:50|5029.25|5029.25|5028.93|5028.93|5029.47|5029.47|5028.93|5028.93|0
1629723720000|2021-08-23 13:02:00|5028.35|5028.35|5027|5027|5028.93|5028.93|5027|5027|0
1629723730000|2021-08-23 13:02:10|5027.22|5027.22|5027.22|5027.22|5027.22|5027.22|5027.22|5027.22|0
1629723740000|2021-08-23 13:02:20|5026.64|5026.64|5022.2|5022.2|5026.64|5026.64|5021.84|5021.84|0
1629723750000|2021-08-23 13:02:30|5023|5023|5023|5023|5023|5023|5023|5023|0
1629723770000|2021-08-23 13:02:50|5022.78|5022.78|5022.78|5022.78|5022.78|5022.78|5022.78|5022.78|0
1629723780000|2021-08-23 13:03:00|5023.07|5023.07|5027.03|5027.03|5027.03|5027.03|5023.07|5023.07|0
1629723790000|2021-08-23 13:03:10|5026.74|5026.74|5026.29|5026.29|5027.03|5027.03|5026.29|5026.29|0
1629723810000|2021-08-23 13:03:30|5027.24|5027.24|5029.55|5029.55|5029.55|5029.55|5027.24|5027.24|0
1629723820000|2021-08-23 13:03:40|5028.97|5028.97|5028.98|5028.98|5028.98|5028.98|5028.97|5028.97|0
1629723840000|2021-08-23 13:04:00|5028.51|5028.51|5027.28|5027.28|5028.51|5028.51|5027.28|5027.28|0
1629723850000|2021-08-23 13:04:10|5027.29|5027.29|5027.58|5027.58|5027.79|5027.79|5027.29|5027.29|0
1629723860000|2021-08-23 13:04:20|5027.87|5027.87|5027.87|5027.87|5027.87|5027.87|5027.87|5027.87|0
1629723870000|2021-08-23 13:04:30|5028.3|5028.3|5028.31|5028.31|5028.31|5028.31|5028.3|5028.3|0
1629723900000|2021-08-23 13:05:00|5028.6|5028.6|5027.03|5027.03|5028.6|5028.6|5027.03|5027.03|0
1629723910000|2021-08-23 13:05:10|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|0
1629723920000|2021-08-23 13:05:20|5027.56|5027.56|5028.48|5028.48|5028.48|5028.48|5027.56|5027.56|0
1629723930000|2021-08-23 13:05:30|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|0
1629723940000|2021-08-23 13:05:40|5027.98|5027.98|5027.69|5027.69|5027.98|5027.98|5027.69|5027.69|0
1629723950000|2021-08-23 13:05:50|5027.21|5027.21|5027.21|5027.21|5027.21|5027.21|5027.21|5027.21|0
1629723960000|2021-08-23 13:06:00|5026.54|5026.54|5026.35|5026.35|5026.54|5026.54|5026.33|5026.33|0
1629723970000|2021-08-23 13:06:10|5026.64|5026.64|5026.64|5026.64|5026.64|5026.64|5026.35|5026.35|0
1629723980000|2021-08-23 13:06:20|5026.92|5026.92|5027.21|5027.21|5027.21|5027.21|5026.92|5026.92|0
1629724000000|2021-08-23 13:06:40|5026.35|5026.35|5026.06|5026.06|5026.35|5026.35|5026.06|5026.06|0
1629724030000|2021-08-23 13:07:10|5025.82|5025.82|5026.83|5026.83|5026.83|5026.83|5025.82|5025.82|0
1629724040000|2021-08-23 13:07:20|5027.31|5027.31|5027.31|5027.31|5027.31|5027.31|5027.31|5027.31|0
1629724050000|2021-08-23 13:07:30|5026.8|5026.8|5026.8|5026.8|5026.8|5026.8|5026.8|5026.8|0
1629724060000|2021-08-23 13:07:40|5026.3|5026.3|5025.29|5025.29|5026.3|5026.3|5025.29|5025.29|0
1629724070000|2021-08-23 13:07:50|5024.71|5024.71|5024.39|5024.39|5024.71|5024.71|5024.39|5024.39|0
1629724080000|2021-08-23 13:08:00|5024.96|5024.96|5025.22|5025.22|5025.22|5025.22|5024.96|5024.96|0
1629724090000|2021-08-23 13:08:10|5025.21|5025.21|5025.21|5025.21|5025.21|5025.21|5025.21|5025.21|0
1629724100000|2021-08-23 13:08:20|5024.92|5024.92|5024.92|5024.92|5024.92|5024.92|5024.92|5024.92|0
1629724110000|2021-08-23 13:08:30|5025.16|5025.16|5024.91|5024.91|5025.16|5025.16|5024.91|5024.91|0
1629724120000|2021-08-23 13:08:40|5025.34|5025.34|5026.48|5026.48|5026.48|5026.48|5025.34|5025.34|0
1629724140000|2021-08-23 13:09:00|5026.43|5026.43|5026.21|5026.21|5026.43|5026.43|5026.21|5026.21|0
1629724150000|2021-08-23 13:09:10|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|0
1629724160000|2021-08-23 13:09:20|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|0
1629724170000|2021-08-23 13:09:30|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|0
1629724180000|2021-08-23 13:09:40|5026.14|5026.14|5025.51|5025.51|5026.14|5026.14|5025.51|5025.51|0
1629724190000|2021-08-23 13:09:50|5025.45|5025.45|5025.45|5025.45|5025.45|5025.45|5025.45|5025.45|0
1629724220000|2021-08-23 13:10:20|5026.03|5026.03|5026.03|5026.03|5026.03|5026.03|5026.03|5026.03|0
1629724230000|2021-08-23 13:10:30|5025.6|5025.6|5025.6|5025.6|5025.6|5025.6|5025.6|5025.6|0
1629724250000|2021-08-23 13:10:50|5025.64|5025.64|5025.93|5025.93|5025.93|5025.93|5025.64|5025.64|0
1629724260000|2021-08-23 13:11:00|5026.36|5026.36|5026.4|5026.4|5026.4|5026.4|5026.36|5026.36|0
1629724280000|2021-08-23 13:11:20|5025.97|5025.97|5026.18|5026.18|5026.18|5026.18|5025.97|5025.97|0
1629724290000|2021-08-23 13:11:30|5027.05|5027.05|5026.83|5026.83|5027.05|5027.05|5026.83|5026.83|0
1629724300000|2021-08-23 13:11:40|5026.54|5026.54|5026.54|5026.54|5026.54|5026.54|5026.54|5026.54|0
1629724330000|2021-08-23 13:12:10|5026.57|5026.57|5027.58|5027.58|5027.58|5027.58|5026.57|5026.57|0
1629724340000|2021-08-23 13:12:20|5027.6|5027.6|5027.58|5027.58|5027.6|5027.6|5027.58|5027.58|0
1629724350000|2021-08-23 13:12:30|5027.59|5027.59|5029.15|5029.15|5029.44|5029.44|5027.59|5027.59|0
1629724360000|2021-08-23 13:12:40|5029.18|5029.18|5029.2|5029.2|5029.2|5029.2|5029.18|5029.18|0
1629724370000|2021-08-23 13:12:50|5029.24|5029.24|5029.24|5029.24|5029.24|5029.24|5029.24|5029.24|0
1629724380000|2021-08-23 13:13:00|5029.53|5029.53|5030.99|5030.99|5030.99|5030.99|5029.53|5029.53|0
1629724390000|2021-08-23 13:13:10|5031.23|5031.23|5031.47|5031.47|5031.47|5031.47|5031.23|5031.23|0
1629724400000|2021-08-23 13:13:20|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|0
1629724410000|2021-08-23 13:13:30|5031.77|5031.77|5031.81|5031.81|5031.81|5031.81|5031.77|5031.77|0
1629724420000|2021-08-23 13:13:40|5031.82|5031.82|5031.84|5031.84|5031.84|5031.84|5031.82|5031.82|0
1629724430000|2021-08-23 13:13:50|5031.08|5031.08|5031.12|5031.12|5031.12|5031.12|5030.84|5030.84|0
1629724440000|2021-08-23 13:14:00|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|0
1629724450000|2021-08-23 13:14:10|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|0
1629724460000|2021-08-23 13:14:20|5032.13|5032.13|5032.42|5032.42|5032.42|5032.42|5032.13|5032.13|0
1629724480000|2021-08-23 13:14:40|5032.71|5032.71|5031.85|5031.85|5032.71|5032.71|5031.85|5031.85|0
1629724490000|2021-08-23 13:14:50|5031.56|5031.56|5031.56|5031.56|5031.56|5031.56|5031.56|5031.56|0
1629724500000|2021-08-23 13:15:00|5031.79|5031.79|5032.59|5032.59|5032.59|5032.59|5031.79|5031.79|0
1629724510000|2021-08-23 13:15:10|5032.3|5032.3|5032.8|5032.8|5032.8|5032.8|5032.3|5032.3|0
1629724520000|2021-08-23 13:15:20|5032.08|5032.08|5032.36|5032.36|5032.36|5032.36|5032.08|5032.08|0
1629724530000|2021-08-23 13:15:30|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|5032.08|0
1629724540000|2021-08-23 13:15:40|5032.36|5032.36|5033.3|5033.3|5033.3|5033.3|5032.36|5032.36|0
1629724550000|2021-08-23 13:15:50|5033.08|5033.08|5032.8|5032.8|5033.08|5033.08|5032.8|5032.8|0
1629724560000|2021-08-23 13:16:00|5032.78|5032.78|5032.78|5032.78|5032.78|5032.78|5032.78|5032.78|0
1629724580000|2021-08-23 13:16:20|5032.49|5032.49|5031.25|5031.25|5032.49|5032.49|5031.25|5031.25|0
1629724590000|2021-08-23 13:16:30|5031.83|5031.83|5031.83|5031.83|5031.83|5031.83|5031.83|5031.83|0
1629724610000|2021-08-23 13:16:50|5031.9|5031.9|5032.12|5032.12|5032.12|5032.12|5031.9|5031.9|0
1629724620000|2021-08-23 13:17:00|5032.6|5032.6|5033.1|5033.1|5033.32|5033.32|5032.6|5032.6|0
1629724660000|2021-08-23 13:17:40|5031.44|5031.44|5031.73|5031.73|5031.73|5031.73|5031.44|5031.44|0
1629724670000|2021-08-23 13:17:50|5031.15|5031.15|5030.17|5030.17|5031.16|5031.16|5030.17|5030.17|0
1629724680000|2021-08-23 13:18:00|5030.43|5030.43|5031.82|5031.82|5031.82|5031.82|5030.43|5030.43|0
1629724700000|2021-08-23 13:18:20|5030.95|5030.95|5030.66|5030.66|5030.95|5030.95|5030.66|5030.66|0
1629724710000|2021-08-23 13:18:30|5030.65|5030.65|5030.65|5030.65|5030.65|5030.65|5030.65|5030.65|0
1629724720000|2021-08-23 13:18:40|5030.69|5030.69|5030.69|5030.69|5030.69|5030.69|5030.69|5030.69|0
1629724740000|2021-08-23 13:19:00|5032.42|5032.42|5031.91|5031.91|5032.42|5032.42|5031.91|5031.91|0
1629724750000|2021-08-23 13:19:10|5031.62|5031.62|5031.62|5031.62|5031.62|5031.62|5031.62|5031.62|0
1629724760000|2021-08-23 13:19:20|5031.91|5031.91|5032.73|5032.73|5032.73|5032.73|5031.91|5031.91|0
1629724770000|2021-08-23 13:19:30|5032.51|5032.51|5032.51|5032.51|5032.51|5032.51|5032.51|5032.51|0
1629724780000|2021-08-23 13:19:40|5031.94|5031.94|5031.94|5031.94|5031.94|5031.94|5031.94|5031.94|0
1629724790000|2021-08-23 13:19:50|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|0
1629724800000|2021-08-23 13:20:00|5031.73|5031.73|5031.96|5031.96|5031.96|5031.96|5031.73|5031.73|0
1629724810000|2021-08-23 13:20:10|5031.68|5031.68|5031.68|5031.68|5031.68|5031.68|5031.68|5031.68|0
1629724820000|2021-08-23 13:20:20|5031.39|5031.39|5030.91|5030.91|5031.39|5031.39|5030.48|5030.48|0
1629724840000|2021-08-23 13:20:40|5030.62|5030.62|5029.62|5029.62|5030.62|5030.62|5029.62|5029.62|0
1629724860000|2021-08-23 13:21:00|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|0
1629724880000|2021-08-23 13:21:20|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|0
1629724890000|2021-08-23 13:21:30|5030.24|5030.24|5030.24|5030.24|5030.24|5030.24|5030.24|5030.24|0
1629724900000|2021-08-23 13:21:40|5030.53|5030.53|5031.96|5031.96|5032.25|5032.25|5030.53|5030.53|0
1629724910000|2021-08-23 13:21:50|5031.68|5031.68|5031.15|5031.15|5031.68|5031.68|5031.15|5031.15|0
1629724930000|2021-08-23 13:22:10|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|0
1629724940000|2021-08-23 13:22:20|5031.15|5031.15|5031.15|5031.15|5031.15|5031.15|5031.15|5031.15|0
1629724950000|2021-08-23 13:22:30|5031.16|5031.16|5031.16|5031.16|5031.16|5031.16|5031.16|5031.16|0
1629724970000|2021-08-23 13:22:50|5030.88|5030.88|5028.96|5028.96|5030.88|5030.88|5028.96|5028.96|0
1629724990000|2021-08-23 13:23:10|5029.54|5029.54|5028.96|5028.96|5029.54|5029.54|5028.96|5028.96|0
1629725000000|2021-08-23 13:23:20|5028.94|5028.94|5028.93|5028.93|5028.94|5028.94|5028.69|5028.69|0
1629725010000|2021-08-23 13:23:30|5028.91|5028.91|5029.58|5029.58|5029.87|5029.87|5028.91|5028.91|0
1629725040000|2021-08-23 13:24:00|5029.87|5029.87|5029.87|5029.87|5029.87|5029.87|5029.87|5029.87|0
1629725050000|2021-08-23 13:24:10|5029.63|5029.63|5029.65|5029.65|5029.65|5029.65|5029.63|5029.63|0
1629725070000|2021-08-23 13:24:30|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|0
1629725080000|2021-08-23 13:24:40|5028.86|5028.86|5028.14|5028.14|5028.86|5028.86|5027.85|5027.85|0
1629725100000|2021-08-23 13:25:00|5028.13|5028.13|5028.13|5028.13|5028.13|5028.13|5028.13|5028.13|0
1629725110000|2021-08-23 13:25:10|5027.84|5027.84|5027.69|5027.69|5028.13|5028.13|5027.48|5027.48|0
1629725120000|2021-08-23 13:25:20|5026.02|5026.02|5025.98|5025.98|5026.02|5026.02|5025.98|5025.98|0
1629725130000|2021-08-23 13:25:30|5025.69|5025.69|5025.69|5025.69|5025.69|5025.69|5025.69|5025.69|0
1629725150000|2021-08-23 13:25:50|5025.05|5025.05|5024.55|5024.55|5025.05|5025.05|5024.55|5024.55|0
1629725160000|2021-08-23 13:26:00|5025.03|5025.03|5025.03|5025.03|5025.03|5025.03|5025.03|5025.03|0
1629725170000|2021-08-23 13:26:10|5024.97|5024.97|5024.37|5024.37|5024.97|5024.97|5024.37|5024.37|0
1629725180000|2021-08-23 13:26:20|5023.65|5023.65|5022.43|5022.43|5023.65|5023.65|5022.43|5022.43|0
1629725190000|2021-08-23 13:26:30|5022.71|5022.71|5022.48|5022.48|5022.71|5022.71|5022.48|5022.48|0
1629725200000|2021-08-23 13:26:40|5021.9|5021.9|5021.68|5021.68|5021.9|5021.9|5021.68|5021.68|0
1629725210000|2021-08-23 13:26:50|5021.65|5021.65|5022.38|5022.38|5022.38|5022.38|5021.65|5021.65|0
1629725220000|2021-08-23 13:27:00|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|0
1629725230000|2021-08-23 13:27:10|5022.4|5022.4|5022.7|5022.7|5022.7|5022.7|5022.4|5022.4|0
1629725240000|2021-08-23 13:27:20|5022.92|5022.92|5022.61|5022.61|5023.42|5023.42|5022.61|5022.61|0
1629725250000|2021-08-23 13:27:30|5022.9|5022.9|5022.9|5022.9|5022.9|5022.9|5022.9|5022.9|0
1629725270000|2021-08-23 13:27:50|5023.13|5023.13|5023.42|5023.42|5023.42|5023.42|5023.13|5023.13|0
1629725280000|2021-08-23 13:28:00|5023.64|5023.64|5024.68|5024.68|5024.89|5024.89|5023.62|5023.62|0
1629725290000|2021-08-23 13:28:10|5024.89|5024.89|5024.89|5024.89|5024.89|5024.89|5024.89|5024.89|0
1629725300000|2021-08-23 13:28:20|5025.18|5025.18|5025.69|5025.69|5025.69|5025.69|5025.18|5025.18|0
1629725310000|2021-08-23 13:28:30|5025.7|5025.7|5025.7|5025.7|5025.7|5025.7|5025.7|5025.7|0
1629725320000|2021-08-23 13:28:40|5025.67|5025.67|5027.74|5027.74|5027.74|5027.74|5025.67|5025.67|0
1629725330000|2021-08-23 13:28:50|5027.45|5027.45|5027.68|5027.68|5027.68|5027.68|5027.45|5027.45|0
1629725340000|2021-08-23 13:29:00|5027.65|5027.65|5027.65|5027.65|5027.65|5027.65|5027.65|5027.65|0
1629725350000|2021-08-23 13:29:10|5027.36|5027.36|5027.39|5027.39|5027.42|5027.42|5027.36|5027.36|0
1629725360000|2021-08-23 13:29:20|5027.43|5027.43|5027.65|5027.65|5027.65|5027.65|5027.41|5027.41|0
1629725370000|2021-08-23 13:29:30|5027.41|5027.41|5027.12|5027.12|5027.41|5027.41|5027.12|5027.12|0
1629725390000|2021-08-23 13:29:50|5027.99|5027.99|5031.17|5031.17|5031.46|5031.46|5027.48|5027.48|0
1629725400000|2021-08-23 13:30:00|5030.88|5030.88|5037.91|5037.91|5042.22|5042.22|5029.65|5029.65|0
1629725410000|2021-08-23 13:30:10|5038.38|5038.38|5037.9|5037.9|5038.61|5038.61|5036.74|5036.74|0
1629725420000|2021-08-23 13:30:20|5037.32|5037.32|5038.89|5038.89|5039.17|5039.17|5035.62|5035.62|0
1629725430000|2021-08-23 13:30:30|5038.41|5038.41|5036.2|5036.2|5038.41|5038.41|5036.2|5036.2|0
1629725440000|2021-08-23 13:30:40|5036.49|5036.49|5035.53|5035.53|5036.78|5036.78|5035.53|5035.53|0
1629725450000|2021-08-23 13:30:50|5034.96|5034.96|5034.61|5034.61|5034.96|5034.96|5031.68|5031.68|0
1629725460000|2021-08-23 13:31:00|5035.07|5035.07|5035.23|5035.23|5036.1|5036.1|5034.22|5034.22|0
1629725470000|2021-08-23 13:31:10|5035.2|5035.2|5046.57|5046.57|5046.75|5046.75|5035.19|5035.19|0
1629725480000|2021-08-23 13:31:20|5047.58|5047.58|5046.6|5046.6|5047.58|5047.58|5046.31|5046.31|0
1629725490000|2021-08-23 13:31:30|5046.31|5046.31|5048.22|5048.22|5048.22|5048.22|5046.02|5046.02|0
1629725500000|2021-08-23 13:31:40|5048.8|5048.8|5048.46|5048.46|5050.01|5050.01|5046.43|5046.43|0
1629725510000|2021-08-23 13:31:50|5048.89|5048.89|5048.96|5048.96|5049.61|5049.61|5048.09|5048.09|0
1629725520000|2021-08-23 13:32:00|5049.25|5049.25|5052.18|5052.18|5052.89|5052.89|5049.25|5049.25|0
1629725530000|2021-08-23 13:32:10|5053.37|5053.37|5054.63|5054.63|5056.59|5056.59|5053.37|5053.37|0
1629725540000|2021-08-23 13:32:20|5053.99|5053.99|5056|5056|5056|5056|5053.43|5053.43|0
1629725550000|2021-08-23 13:32:30|5056.47|5056.47|5053.87|5053.87|5058.24|5058.24|5053.87|5053.87|0
1629725560000|2021-08-23 13:32:40|5053.58|5053.58|5048.53|5048.53|5053.58|5053.58|5048.53|5048.53|0
1629725570000|2021-08-23 13:32:50|5048.81|5048.81|5044.72|5044.72|5048.81|5048.81|5044.72|5044.72|0
1629725580000|2021-08-23 13:33:00|5044.14|5044.14|5045.79|5045.79|5045.79|5045.79|5043.58|5043.58|0
1629725590000|2021-08-23 13:33:10|5045.83|5045.83|5044.74|5044.74|5045.83|5045.83|5044.74|5044.74|0
1629725600000|2021-08-23 13:33:20|5044.45|5044.45|5044.05|5044.05|5044.63|5044.63|5042.61|5042.61|0
1629725610000|2021-08-23 13:33:30|5043.62|5043.62|5043.62|5043.62|5043.91|5043.91|5043.33|5043.33|0
1629725620000|2021-08-23 13:33:40|5043.91|5043.91|5045.42|5045.42|5045.42|5045.42|5043.19|5043.19|0
1629725630000|2021-08-23 13:33:50|5044.85|5044.85|5043.92|5043.92|5045.14|5045.14|5043.92|5043.92|0
1629725640000|2021-08-23 13:34:00|5043.68|5043.68|5044.73|5044.73|5044.73|5044.73|5043.68|5043.68|0
1629725650000|2021-08-23 13:34:10|5045.02|5045.02|5043.99|5043.99|5045.02|5045.02|5043.86|5043.86|0
1629725660000|2021-08-23 13:34:20|5044.57|5044.57|5042.33|5042.33|5044.86|5044.86|5042.31|5042.31|0
1629725670000|2021-08-23 13:34:30|5041.61|5041.61|5040.35|5040.35|5041.61|5041.61|5039.56|5039.56|0
1629725680000|2021-08-23 13:34:40|5039.3|5039.3|5042.37|5042.37|5042.37|5042.37|5039.08|5039.08|0
1629725690000|2021-08-23 13:34:50|5042.08|5042.08|5042.61|5042.61|5043.82|5043.82|5042.08|5042.08|0
1629725700000|2021-08-23 13:35:00|5043.19|5043.19|5045.68|5045.68|5045.96|5045.96|5043.19|5043.19|0
1629725710000|2021-08-23 13:35:10|5045.96|5045.96|5046.26|5046.26|5047.11|5047.11|5045.96|5045.96|0
1629725720000|2021-08-23 13:35:20|5046.22|5046.22|5049.29|5049.29|5049.29|5049.29|5045.9|5045.9|0
1629725730000|2021-08-23 13:35:30|5049.53|5049.53|5047.74|5047.74|5049.53|5049.53|5047.16|5047.16|0
1629725740000|2021-08-23 13:35:40|5048.03|5048.03|5054.02|5054.02|5054.02|5054.02|5048.03|5048.03|0
1629725750000|2021-08-23 13:35:50|5054.03|5054.03|5053.91|5053.91|5055.36|5055.36|5053.91|5053.91|0
1629725760000|2021-08-23 13:36:00|5054.2|5054.2|5055.58|5055.58|5056.64|5056.64|5054.2|5054.2|0
1629725770000|2021-08-23 13:36:10|5055.3|5055.3|5054.76|5054.76|5055.3|5055.3|5054.14|5054.14|0
1629725780000|2021-08-23 13:36:20|5054.54|5054.54|5054.54|5054.54|5055.33|5055.33|5054.47|5054.47|0
1629725790000|2021-08-23 13:36:30|5054.83|5054.83|5055.62|5055.62|5055.62|5055.62|5054.83|5054.83|0
1629725800000|2021-08-23 13:36:40|5055.86|5055.86|5056.94|5056.94|5056.94|5056.94|5055.86|5055.86|0
1629725810000|2021-08-23 13:36:50|5057.37|5057.37|5055.55|5055.55|5057.66|5057.66|5055.55|5055.55|0
1629725820000|2021-08-23 13:37:00|5054.85|5054.85|5052.44|5052.44|5055.14|5055.14|5052.44|5052.44|0
1629725830000|2021-08-23 13:37:10|5052.42|5052.42|5049.45|5049.45|5052.42|5052.42|5049.16|5049.16|0
1629725840000|2021-08-23 13:37:20|5049.23|5049.23|5048.15|5048.15|5049.23|5049.23|5047.86|5047.86|0
1629725850000|2021-08-23 13:37:30|5048.44|5048.44|5046.16|5046.16|5048.44|5048.44|5045.58|5045.58|0
1629725860000|2021-08-23 13:37:40|5046.45|5046.45|5047.1|5047.1|5047.39|5047.39|5046.45|5046.45|0
1629725870000|2021-08-23 13:37:50|5046.81|5046.81|5046.81|5046.81|5047.1|5047.1|5046.52|5046.52|0
1629725880000|2021-08-23 13:38:00|5046.52|5046.52|5047.79|5047.79|5047.79|5047.79|5046.23|5046.23|0
1629725890000|2021-08-23 13:38:10|5048.79|5048.79|5046.35|5046.35|5049.09|5049.09|5046.35|5046.35|0
1629725900000|2021-08-23 13:38:20|5046.06|5046.06|5046.25|5046.25|5046.54|5046.54|5046.06|5046.06|0
1629725910000|2021-08-23 13:38:30|5045.54|5045.54|5045.83|5045.83|5045.83|5045.83|5045.25|5045.25|0
1629725920000|2021-08-23 13:38:40|5046.35|5046.35|5046.65|5046.65|5048.37|5048.37|5046.35|5046.35|0
1629725930000|2021-08-23 13:38:50|5046.6|5046.6|5046.53|5046.53|5046.74|5046.74|5046.31|5046.31|0
1629725940000|2021-08-23 13:39:00|5047.39|5047.39|5047.49|5047.49|5047.49|5047.49|5047.1|5047.1|0
1629725950000|2021-08-23 13:39:10|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|0
1629725960000|2021-08-23 13:39:20|5046.29|5046.29|5044.76|5044.76|5046.29|5046.29|5044.43|5044.43|0
1629725970000|2021-08-23 13:39:30|5045.05|5045.05|5046.75|5046.75|5046.75|5046.75|5045.05|5045.05|0
1629725980000|2021-08-23 13:39:40|5047.04|5047.04|5046.46|5046.46|5047.33|5047.33|5046.46|5046.46|0
1629725990000|2021-08-23 13:39:50|5045.74|5045.74|5042.4|5042.4|5045.74|5045.74|5041.33|5041.33|0
1629726000000|2021-08-23 13:40:00|5043.26|5043.26|5042.96|5042.96|5043.26|5043.26|5042.38|5042.38|0
1629726010000|2021-08-23 13:40:10|5042.38|5042.38|5045.85|5045.85|5045.85|5045.85|5042.38|5042.38|0
1629726020000|2021-08-23 13:40:20|5046.42|5046.42|5049.38|5049.38|5050.88|5050.88|5046.42|5046.42|0
1629726030000|2021-08-23 13:40:30|5049.66|5049.66|5048.66|5048.66|5049.88|5049.88|5048.23|5048.23|0
1629726040000|2021-08-23 13:40:40|5048.37|5048.37|5048.15|5048.15|5048.37|5048.37|5047.86|5047.86|0
1629726050000|2021-08-23 13:40:50|5049.18|5049.18|5048.12|5048.12|5050.35|5050.35|5048.12|5048.12|0
1629726060000|2021-08-23 13:41:00|5047.55|5047.55|5045.26|5045.26|5047.55|5047.55|5044.36|5044.36|0
1629726070000|2021-08-23 13:41:10|5045.25|5045.25|5046.16|5046.16|5046.45|5046.45|5042.98|5042.98|0
1629726080000|2021-08-23 13:41:20|5046.45|5046.45|5048.79|5048.79|5048.79|5048.79|5046.45|5046.45|0
1629726090000|2021-08-23 13:41:30|5049.08|5049.08|5051.52|5051.52|5051.52|5051.52|5049.08|5049.08|0
1629726100000|2021-08-23 13:41:40|5051.98|5051.98|5051.7|5051.7|5051.99|5051.99|5051.69|5051.69|0
1629726110000|2021-08-23 13:41:50|5051.41|5051.41|5050.91|5050.91|5051.67|5051.67|5050.19|5050.19|0
1629726120000|2021-08-23 13:42:00|5051.15|5051.15|5050.81|5050.81|5051.36|5051.36|5049.22|5049.22|0
1629726130000|2021-08-23 13:42:10|5050.35|5050.35|5048.96|5048.96|5050.93|5050.93|5048.88|5048.88|0
1629726140000|2021-08-23 13:42:20|5048.38|5048.38|5050.07|5050.07|5050.07|5050.07|5047.58|5047.58|0
1629726150000|2021-08-23 13:42:30|5050.58|5050.58|5051.62|5051.62|5051.62|5051.62|5050.42|5050.42|0
1629726160000|2021-08-23 13:42:40|5050.71|5050.71|5051|5051|5051.29|5051.29|5050.71|5050.71|0
1629726170000|2021-08-23 13:42:50|5052.01|5052.01|5050.93|5050.93|5052.01|5052.01|5050.21|5050.21|0
1629726180000|2021-08-23 13:43:00|5051.86|5051.86|5052.31|5052.31|5053.33|5053.33|5051.86|5051.86|0
1629726190000|2021-08-23 13:43:10|5052.02|5052.02|5049.71|5049.71|5052.06|5052.06|5049.71|5049.71|0
1629726200000|2021-08-23 13:43:20|5049.28|5049.28|5049.83|5049.83|5049.85|5049.85|5049.28|5049.28|0
1629726210000|2021-08-23 13:43:30|5050.52|5050.52|5050.81|5050.81|5051.1|5051.1|5050.52|5050.52|0
1629726220000|2021-08-23 13:43:40|5050.52|5050.52|5049.94|5049.94|5050.52|5050.52|5049.94|5049.94|0
1629726230000|2021-08-23 13:43:50|5049.51|5049.51|5046.11|5046.11|5049.51|5049.51|5046.11|5046.11|0
1629726240000|2021-08-23 13:44:00|5046.33|5046.33|5046.96|5046.96|5047.89|5047.89|5046.33|5046.33|0
1629726250000|2021-08-23 13:44:10|5046.67|5046.67|5046.96|5046.96|5046.96|5046.96|5046.67|5046.67|0
1629726260000|2021-08-23 13:44:20|5046.67|5046.67|5046.38|5046.38|5046.67|5046.67|5046.38|5046.38|0
1629726270000|2021-08-23 13:44:30|5045.95|5045.95|5045.95|5045.95|5046.42|5046.42|5045.73|5045.73|0
1629726280000|2021-08-23 13:44:40|5046.52|5046.52|5047.48|5047.48|5047.77|5047.77|5046.52|5046.52|0
1629726290000|2021-08-23 13:44:50|5049.45|5049.45|5049.48|5049.48|5049.48|5049.48|5049.45|5049.45|0
1629726300000|2021-08-23 13:45:00|5049.45|5049.45|5045.02|5045.02|5049.48|5049.48|5045.02|5045.02|0
1629726310000|2021-08-23 13:45:10|5044.74|5044.74|5044.95|5044.95|5044.95|5044.95|5044.09|5044.09|0
1629726320000|2021-08-23 13:45:20|5043.61|5043.61|5042.39|5042.39|5044.32|5044.32|5042.39|5042.39|0
1629726330000|2021-08-23 13:45:30|5042.97|5042.97|5043.14|5043.14|5043.5|5043.5|5042.06|5042.06|0
1629726340000|2021-08-23 13:45:40|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|5042.56|5042.56|0
1629726350000|2021-08-23 13:45:50|5043.28|5043.28|5043.5|5043.5|5043.5|5043.5|5042.81|5042.81|0
1629726360000|2021-08-23 13:46:00|5044.08|5044.08|5042.91|5042.91|5045.36|5045.36|5042.66|5042.66|0
1629726370000|2021-08-23 13:46:10|5043.19|5043.19|5041.89|5041.89|5043.21|5043.21|5041.6|5041.6|0
1629726380000|2021-08-23 13:46:20|5042.32|5042.32|5042.66|5042.66|5042.9|5042.9|5041.72|5041.72|0
1629726390000|2021-08-23 13:46:30|5043.38|5043.38|5044.19|5044.19|5044.19|5044.19|5043.38|5043.38|0
1629726400000|2021-08-23 13:46:40|5044.43|5044.43|5044.36|5044.36|5044.43|5044.43|5043.9|5043.9|0
1629726410000|2021-08-23 13:46:50|5044.65|5044.65|5044.88|5044.88|5044.89|5044.89|5044.65|5044.65|0
1629726420000|2021-08-23 13:47:00|5045.74|5045.74|5044.02|5044.02|5046.17|5046.17|5044.02|5044.02|0
1629726430000|2021-08-23 13:47:10|5043.54|5043.54|5044.26|5044.26|5045.16|5045.16|5043.33|5043.33|0
1629726440000|2021-08-23 13:47:20|5044.55|5044.55|5046.28|5046.28|5046.28|5046.28|5044.55|5044.55|0
1629726450000|2021-08-23 13:47:30|5046.71|5046.71|5049.91|5049.91|5049.91|5049.91|5046.71|5046.71|0
1629726460000|2021-08-23 13:47:40|5049.69|5049.69|5051.42|5051.42|5052.01|5052.01|5049.69|5049.69|0
1629726470000|2021-08-23 13:47:50|5051.71|5051.71|5054.02|5054.02|5054.02|5054.02|5051.71|5051.71|0
1629726480000|2021-08-23 13:48:00|5053.78|5053.78|5053.21|5053.21|5053.78|5053.78|5052.92|5052.92|0
1629726490000|2021-08-23 13:48:10|5052.63|5052.63|5051.31|5051.31|5052.63|5052.63|5051.29|5051.29|0
1629726500000|2021-08-23 13:48:20|5051.21|5051.21|5050.66|5050.66|5051.21|5051.21|5050.63|5050.63|0
1629726510000|2021-08-23 13:48:30|5050.89|5050.89|5053.41|5053.41|5053.6|5053.6|5050.89|5050.89|0
1629726520000|2021-08-23 13:48:40|5052.5|5052.5|5054.21|5054.21|5054.21|5054.21|5051.69|5051.69|0
1629726530000|2021-08-23 13:48:50|5053.92|5053.92|5052.19|5052.19|5053.92|5053.92|5052.19|5052.19|0
1629726540000|2021-08-23 13:49:00|5052.43|5052.43|5052.43|5052.43|5052.72|5052.72|5052.43|5052.43|0
1629726550000|2021-08-23 13:49:10|5052.14|5052.14|5051.55|5051.55|5052.21|5052.21|5051.55|5051.55|0
1629726560000|2021-08-23 13:49:20|5051.26|5051.26|5052.88|5052.88|5052.88|5052.88|5051.26|5051.26|0
1629726570000|2021-08-23 13:49:30|5052.89|5052.89|5052.18|5052.18|5052.89|5052.89|5051.24|5051.24|0
1629726580000|2021-08-23 13:49:40|5052.99|5052.99|5054.26|5054.26|5055.24|5055.24|5052.99|5052.99|0
1629726590000|2021-08-23 13:49:50|5054.04|5054.04|5055.88|5055.88|5057.17|5057.17|5053.35|5053.35|0
1629726600000|2021-08-23 13:50:00|5056.36|5056.36|5058.18|5058.18|5060.05|5060.05|5056.36|5056.36|0
1629726610000|2021-08-23 13:50:10|5059.06|5059.06|5058.63|5058.63|5059.35|5059.35|5058.63|5058.63|0
1629726620000|2021-08-23 13:50:20|5058.39|5058.39|5058.3|5058.3|5058.39|5058.39|5057.43|5057.43|0
1629726630000|2021-08-23 13:50:30|5059.09|5059.09|5060.28|5060.28|5061.29|5061.29|5059.09|5059.09|0
1629726640000|2021-08-23 13:50:40|5059.8|5059.8|5061.03|5061.03|5061.03|5061.03|5059.8|5059.8|0
1629726650000|2021-08-23 13:50:50|5060.53|5060.53|5060.58|5060.58|5061.11|5061.11|5060.53|5060.53|0
1629726660000|2021-08-23 13:51:00|5060.79|5060.79|5062.19|5062.19|5062.19|5062.19|5060.79|5060.79|0
1629726670000|2021-08-23 13:51:10|5062.4|5062.4|5064.92|5064.92|5064.92|5064.92|5061.54|5061.54|0
1629726680000|2021-08-23 13:51:20|5064.95|5064.95|5067.54|5067.54|5068.12|5068.12|5064.95|5064.95|0
1629726690000|2021-08-23 13:51:30|5066.64|5066.64|5067.66|5067.66|5067.66|5067.66|5066.64|5066.64|0
1629726700000|2021-08-23 13:51:40|5067.37|5067.37|5066.2|5066.2|5067.66|5067.66|5066.2|5066.2|0
1629726710000|2021-08-23 13:51:50|5066.49|5066.49|5066.04|5066.04|5066.49|5066.49|5066.04|5066.04|0
1629726720000|2021-08-23 13:52:00|5066.56|5066.56|5067.95|5067.95|5067.95|5067.95|5066.01|5066.01|0
1629726730000|2021-08-23 13:52:10|5067.04|5067.04|5066.41|5066.41|5067.33|5067.33|5066.1|5066.1|0
1629726740000|2021-08-23 13:52:20|5066.39|5066.39|5066.16|5066.16|5066.86|5066.86|5063.68|5063.68|0
1629726750000|2021-08-23 13:52:30|5065.93|5065.93|5068.68|5068.68|5068.73|5068.73|5065.93|5065.93|0
1629726760000|2021-08-23 13:52:40|5068.2|5068.2|5068.71|5068.71|5069.98|5069.98|5068.2|5068.2|0
1629726770000|2021-08-23 13:52:50|5068.47|5068.47|5067.92|5067.92|5068.47|5068.47|5067.58|5067.58|0
1629726780000|2021-08-23 13:53:00|5066.7|5066.7|5067.06|5067.06|5067.06|5067.06|5066.41|5066.41|0
1629726790000|2021-08-23 13:53:10|5067.63|5067.63|5068.62|5068.62|5068.62|5068.62|5067.34|5067.34|0
1629726800000|2021-08-23 13:53:20|5067.95|5067.95|5067.8|5067.8|5068.09|5068.09|5067.37|5067.37|0
1629726810000|2021-08-23 13:53:30|5068.09|5068.09|5068.38|5068.38|5068.38|5068.38|5068.09|5068.09|0
1629726820000|2021-08-23 13:53:40|5067.8|5067.8|5068.56|5068.56|5068.56|5068.56|5067.29|5067.29|0
1629726830000|2021-08-23 13:53:50|5069|5069|5069.76|5069.76|5069.76|5069.76|5069|5069|0
1629726840000|2021-08-23 13:54:00|5070.05|5070.05|5071.16|5071.16|5071.45|5071.45|5070.05|5070.05|0
1629726850000|2021-08-23 13:54:10|5072.95|5072.95|5073.64|5073.64|5073.64|5073.64|5072.75|5072.75|0
1629726860000|2021-08-23 13:54:20|5073.93|5073.93|5073.68|5073.68|5073.93|5073.93|5073.36|5073.36|0
1629726870000|2021-08-23 13:54:30|5073.39|5073.39|5073.6|5073.6|5075.38|5075.38|5073.39|5073.39|0
1629726880000|2021-08-23 13:54:40|5073.89|5073.89|5074.14|5074.14|5074.18|5074.18|5073.89|5073.89|0
1629726890000|2021-08-23 13:54:50|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|0
1629726900000|2021-08-23 13:55:00|5074|5074|5077.04|5077.04|5077.33|5077.33|5074|5074|0
1629726910000|2021-08-23 13:55:10|5077.02|5077.02|5075.75|5075.75|5077.89|5077.89|5075.75|5075.75|0
1629726920000|2021-08-23 13:55:20|5076.04|5076.04|5076.52|5076.52|5076.81|5076.81|5076.04|5076.04|0
1629726930000|2021-08-23 13:55:30|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.92|5075.92|0
1629726940000|2021-08-23 13:55:40|5076.15|5076.15|5076.23|5076.23|5077.03|5077.03|5076.15|5076.15|0
1629726950000|2021-08-23 13:55:50|5075.94|5075.94|5076.45|5076.45|5077.17|5077.17|5075.94|5075.94|0
1629726960000|2021-08-23 13:56:00|5076.44|5076.44|5076.42|5076.42|5076.92|5076.92|5075.7|5075.7|0
1629726970000|2021-08-23 13:56:10|5076.13|5076.13|5074.95|5074.95|5076.13|5076.13|5074.67|5074.67|0
1629726980000|2021-08-23 13:56:20|5074.38|5074.38|5074.21|5074.21|5075.31|5075.31|5074.21|5074.21|0
1629726990000|2021-08-23 13:56:30|5073.92|5073.92|5075.01|5075.01|5075.29|5075.29|5073.56|5073.56|0
1629727000000|2021-08-23 13:56:40|5074.43|5074.43|5073.32|5073.32|5075.05|5075.05|5073.32|5073.32|0
1629727010000|2021-08-23 13:56:50|5073.75|5073.75|5074.52|5074.52|5074.52|5074.52|5073.75|5073.75|0
1629727020000|2021-08-23 13:57:00|5075.1|5075.1|5074.52|5074.52|5075.1|5075.1|5074.52|5074.52|0
1629727030000|2021-08-23 13:57:10|5074.81|5074.81|5075.44|5075.44|5075.44|5075.44|5074.81|5074.81|0
1629727040000|2021-08-23 13:57:20|5075.07|5075.07|5074.41|5074.41|5075.36|5075.36|5074.41|5074.41|0
1629727050000|2021-08-23 13:57:30|5073.93|5073.93|5074.1|5074.1|5074.1|5074.1|5073.64|5073.64|0
1629727060000|2021-08-23 13:57:40|5073.88|5073.88|5073.12|5073.12|5073.88|5073.88|5073.12|5073.12|0
1629727080000|2021-08-23 13:58:00|5073.41|5073.41|5076.06|5076.06|5076.06|5076.06|5073.41|5073.41|0
1629727090000|2021-08-23 13:58:10|5076.63|5076.63|5077.23|5077.23|5077.23|5077.23|5076.63|5076.63|0
1629727100000|2021-08-23 13:58:20|5077.52|5077.52|5079.43|5079.43|5079.43|5079.43|5077.52|5077.52|0
1629727110000|2021-08-23 13:58:30|5079.14|5079.14|5077.65|5077.65|5079.14|5079.14|5077.65|5077.65|0
1629727120000|2021-08-23 13:58:40|5077.94|5077.94|5076.75|5076.75|5078.16|5078.16|5076.75|5076.75|0
1629727130000|2021-08-23 13:58:50|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|0
1629727140000|2021-08-23 13:59:00|5077.2|5077.2|5077.78|5077.78|5077.78|5077.78|5077.2|5077.2|0
1629727150000|2021-08-23 13:59:10|5078.07|5078.07|5078.6|5078.6|5078.6|5078.6|5078.07|5078.07|0
1629727160000|2021-08-23 13:59:20|5078.31|5078.31|5074.74|5074.74|5078.31|5078.31|5074.73|5074.73|0
1629727170000|2021-08-23 13:59:30|5074.24|5074.24|5074.18|5074.18|5075.29|5075.29|5074.18|5074.18|0
1629727180000|2021-08-23 13:59:40|5073.89|5073.89|5074.7|5074.7|5074.7|5074.7|5073.36|5073.36|0
1629727190000|2021-08-23 13:59:50|5074.42|5074.42|5071.94|5071.94|5074.42|5074.42|5071.94|5071.94|0
1629727200000|2021-08-23 14:00:00|5072.81|5072.81|5075.67|5075.67|5075.96|5075.96|5071.94|5071.94|0
1629727210000|2021-08-23 14:00:10|5075.38|5075.38|5077.92|5077.92|5077.92|5077.92|5075.38|5075.38|0
1629727220000|2021-08-23 14:00:20|5078.57|5078.57|5078.86|5078.86|5079.15|5079.15|5078.57|5078.57|0
1629727230000|2021-08-23 14:00:30|5079.51|5079.51|5079.82|5079.82|5081.33|5081.33|5079.51|5079.51|0
1629727240000|2021-08-23 14:00:40|5079.84|5079.84|5076.32|5076.32|5079.84|5079.84|5076.32|5076.32|0
1629727250000|2021-08-23 14:00:50|5075.67|5075.67|5073.06|5073.06|5075.67|5075.67|5073.06|5073.06|0
1629727260000|2021-08-23 14:01:00|5072.77|5072.77|5076.58|5076.58|5076.87|5076.87|5072.77|5072.77|0
1629727270000|2021-08-23 14:01:10|5076.79|5076.79|5077.46|5077.46|5077.46|5077.46|5076.5|5076.5|0
1629727280000|2021-08-23 14:01:20|5078.61|5078.61|5077.8|5077.8|5078.61|5078.61|5077.51|5077.51|0
1629727300000|2021-08-23 14:01:40|5077.51|5077.51|5075.94|5075.94|5077.51|5077.51|5075.94|5075.94|0
1629727310000|2021-08-23 14:01:50|5075.65|5075.65|5076.32|5076.32|5076.32|5076.32|5075.44|5075.44|0
1629727320000|2021-08-23 14:02:00|5076.9|5076.9|5077.19|5077.19|5077.19|5077.19|5076.9|5076.9|0
1629727330000|2021-08-23 14:02:10|5076.9|5076.9|5079.21|5079.21|5079.21|5079.21|5076.9|5076.9|0
1629727340000|2021-08-23 14:02:20|5079.22|5079.22|5079.24|5079.24|5079.93|5079.93|5078.95|5078.95|0
1629727350000|2021-08-23 14:02:30|5079.53|5079.53|5079.16|5079.16|5079.53|5079.53|5079.16|5079.16|0
1629727360000|2021-08-23 14:02:40|5078.87|5078.87|5083.14|5083.14|5083.14|5083.14|5078.87|5078.87|0
1629727370000|2021-08-23 14:02:50|5083.43|5083.43|5081.82|5081.82|5083.43|5083.43|5081.82|5081.82|0
1629727380000|2021-08-23 14:03:00|5082.11|5082.11|5080.62|5080.62|5082.11|5082.11|5080.36|5080.36|0
1629727390000|2021-08-23 14:03:10|5080.84|5080.84|5081.92|5081.92|5081.92|5081.92|5079.64|5079.64|0
1629727400000|2021-08-23 14:03:20|5081.7|5081.7|5081.13|5081.13|5081.7|5081.7|5081.13|5081.13|0
1629727410000|2021-08-23 14:03:30|5080.84|5080.84|5080.84|5080.84|5081.99|5081.99|5080.84|5080.84|0
1629727420000|2021-08-23 14:03:40|5081.41|5081.41|5079.27|5079.27|5081.41|5081.41|5079.27|5079.27|0
1629727430000|2021-08-23 14:03:50|5077.79|5077.79|5076.38|5076.38|5078.08|5078.08|5076.35|5076.35|0
1629727440000|2021-08-23 14:04:00|5077.1|5077.1|5077.06|5077.06|5077.3|5077.3|5077.06|5077.06|0
1629727450000|2021-08-23 14:04:10|5077.35|5077.35|5075.01|5075.01|5077.35|5077.35|5075.01|5075.01|0
1629727460000|2021-08-23 14:04:20|5074.77|5074.77|5072.25|5072.25|5074.77|5074.77|5071.68|5071.68|0
1629727470000|2021-08-23 14:04:30|5071.73|5071.73|5073.36|5073.36|5073.36|5073.36|5071.06|5071.06|0
1629727480000|2021-08-23 14:04:40|5073.07|5073.07|5071.75|5071.75|5073.07|5073.07|5071.75|5071.75|0
1629727490000|2021-08-23 14:04:50|5072.04|5072.04|5070.03|5070.03|5072.04|5072.04|5070.03|5070.03|0
1629727500000|2021-08-23 14:05:00|5070.31|5070.31|5069.48|5069.48|5070.53|5070.53|5068.92|5068.92|0
1629727510000|2021-08-23 14:05:10|5069.72|5069.72|5069.87|5069.87|5070.17|5070.17|5069.72|5069.72|0
1629727520000|2021-08-23 14:05:20|5070.11|5070.11|5070.69|5070.69|5070.69|5070.69|5069.82|5069.82|0
1629727530000|2021-08-23 14:05:30|5070.41|5070.41|5071.68|5071.68|5071.96|5071.96|5070.41|5070.41|0
1629727540000|2021-08-23 14:05:40|5071.96|5071.96|5071.91|5071.91|5071.96|5071.96|5071.68|5071.68|0
1629727550000|2021-08-23 14:05:50|5071.68|5071.68|5071.29|5071.29|5071.68|5071.68|5071.1|5071.1|0
1629727560000|2021-08-23 14:06:00|5071.08|5071.08|5069.61|5069.61|5071.08|5071.08|5069.61|5069.61|0
1629727570000|2021-08-23 14:06:10|5069.32|5069.32|5070.81|5070.81|5070.81|5070.81|5069.03|5069.03|0
1629727580000|2021-08-23 14:06:20|5071.6|5071.6|5071.51|5071.51|5072.1|5072.1|5071.01|5071.01|0
1629727590000|2021-08-23 14:06:30|5072.09|5072.09|5074.14|5074.14|5074.14|5074.14|5072.09|5072.09|0
1629727600000|2021-08-23 14:06:40|5074.72|5074.72|5074.28|5074.28|5076.37|5076.37|5074.28|5074.28|0
1629727610000|2021-08-23 14:06:50|5073.99|5073.99|5071.34|5071.34|5073.99|5073.99|5071.34|5071.34|0
1629727620000|2021-08-23 14:07:00|5071.32|5071.32|5072.52|5072.52|5073.28|5073.28|5071.32|5071.32|0
1629727630000|2021-08-23 14:07:10|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|0
1629727640000|2021-08-23 14:07:20|5071.94|5071.94|5069.96|5069.96|5071.94|5071.94|5069.96|5069.96|0
1629727650000|2021-08-23 14:07:30|5070.25|5070.25|5071.38|5071.38|5071.81|5071.81|5070.25|5070.25|0
1629727660000|2021-08-23 14:07:40|5071.09|5071.09|5071.33|5071.33|5071.33|5071.33|5070.8|5070.8|0
1629727670000|2021-08-23 14:07:50|5071.09|5071.09|5068.52|5068.52|5071.09|5071.09|5068.24|5068.24|0
1629727680000|2021-08-23 14:08:00|5068.76|5068.76|5066.49|5066.49|5068.76|5068.76|5066.49|5066.49|0
1629727690000|2021-08-23 14:08:10|5065.67|5065.67|5064.42|5064.42|5065.91|5065.91|5063.91|5063.91|0
1629727700000|2021-08-23 14:08:20|5064.41|5064.41|5062.33|5062.33|5064.41|5064.41|5062.33|5062.33|0
1629727710000|2021-08-23 14:08:30|5062.57|5062.57|5062.87|5062.87|5063.14|5063.14|5062.57|5062.57|0
1629727720000|2021-08-23 14:08:40|5062.58|5062.58|5064.09|5064.09|5064.09|5064.09|5061.93|5061.93|0
1629727730000|2021-08-23 14:08:50|5064.38|5064.38|5062.17|5062.17|5064.38|5064.38|5062.17|5062.17|0
1629727740000|2021-08-23 14:09:00|5062.15|5062.15|5061.17|5061.17|5062.15|5062.15|5061.17|5061.17|0
1629727750000|2021-08-23 14:09:10|5061.15|5061.15|5060.77|5060.77|5061.15|5061.15|5060.48|5060.48|0
1629727760000|2021-08-23 14:09:20|5060.53|5060.53|5058.91|5058.91|5060.53|5060.53|5058.62|5058.62|0
1629727770000|2021-08-23 14:09:30|5058.67|5058.67|5058.4|5058.4|5058.67|5058.67|5058.38|5058.38|0
1629727780000|2021-08-23 14:09:40|5058.84|5058.84|5059.14|5059.14|5059.14|5059.14|5058.84|5058.84|0
1629727790000|2021-08-23 14:09:50|5058.85|5058.85|5058.61|5058.61|5059.14|5059.14|5058.61|5058.61|0
1629727800000|2021-08-23 14:10:00|5059.09|5059.09|5060.63|5060.63|5060.63|5060.63|5059.09|5059.09|0
1629727810000|2021-08-23 14:10:10|5060.34|5060.34|5061.1|5061.1|5061.1|5061.1|5060.05|5060.05|0
1629727820000|2021-08-23 14:10:20|5060.84|5060.84|5059.14|5059.14|5060.84|5060.84|5059.14|5059.14|0
1629727830000|2021-08-23 14:10:30|5059.72|5059.72|5059.72|5059.72|5060.3|5060.3|5059.72|5059.72|0
1629727840000|2021-08-23 14:10:40|5060.2|5060.2|5061.51|5061.51|5061.8|5061.8|5060.2|5060.2|0
1629727850000|2021-08-23 14:10:50|5061.73|5061.73|5061.73|5061.73|5062.3|5062.3|5061.73|5061.73|0
1629727860000|2021-08-23 14:11:00|5062.59|5062.59|5062.36|5062.36|5062.65|5062.65|5062.36|5062.36|0
1629727870000|2021-08-23 14:11:10|5062.79|5062.79|5063.66|5063.66|5063.66|5063.66|5062.79|5062.79|0
1629727880000|2021-08-23 14:11:20|5063.7|5063.7|5062.83|5062.83|5063.7|5063.7|5062.83|5062.83|0
1629727890000|2021-08-23 14:11:30|5063.41|5063.41|5064.42|5064.42|5065.23|5065.23|5063.41|5063.41|0
1629727900000|2021-08-23 14:11:40|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|0
1629727910000|2021-08-23 14:11:50|5064.25|5064.25|5064.25|5064.25|5064.25|5064.25|5063.96|5063.96|0
1629727920000|2021-08-23 14:12:00|5064.01|5064.01|5065.92|5065.92|5066.21|5066.21|5064.01|5064.01|0
1629727930000|2021-08-23 14:12:10|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|0
1629727950000|2021-08-23 14:12:30|5064.87|5064.87|5067.08|5067.08|5067.08|5067.08|5064.87|5064.87|0
1629727960000|2021-08-23 14:12:40|5066.5|5066.5|5066.74|5066.74|5066.74|5066.74|5066.5|5066.5|0
1629727970000|2021-08-23 14:12:50|5066.98|5066.98|5066.21|5066.21|5067.27|5067.27|5066.21|5066.21|0
1629727980000|2021-08-23 14:13:00|5066.64|5066.64|5067.73|5067.73|5067.73|5067.73|5066.64|5066.64|0
1629727990000|2021-08-23 14:13:10|5067.75|5067.75|5066.62|5066.62|5067.75|5067.75|5066.57|5066.57|0
1629728000000|2021-08-23 14:13:20|5067.49|5067.49|5069.7|5069.7|5069.7|5069.7|5067.49|5067.49|0
1629728010000|2021-08-23 14:13:30|5068.93|5068.93|5069.22|5069.22|5069.22|5069.22|5068.93|5068.93|0
1629728020000|2021-08-23 14:13:40|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|0
1629728030000|2021-08-23 14:13:50|5069.49|5069.49|5070.15|5070.15|5070.73|5070.73|5069.49|5069.49|0
1629728040000|2021-08-23 14:14:00|5070.12|5070.12|5071.13|5071.13|5071.42|5071.42|5070.12|5070.12|0
1629728050000|2021-08-23 14:14:10|5070.84|5070.84|5069.67|5069.67|5070.84|5070.84|5069.67|5069.67|0
1629728060000|2021-08-23 14:14:20|5070.31|5070.31|5071.2|5071.2|5071.2|5071.2|5070.02|5070.02|0
1629728070000|2021-08-23 14:14:30|5071.23|5071.23|5071.23|5071.23|5071.52|5071.52|5071.23|5071.23|0
1629728080000|2021-08-23 14:14:40|5071.95|5071.95|5072.23|5072.23|5072.23|5072.23|5071.95|5071.95|0
1629728090000|2021-08-23 14:14:50|5072.27|5072.27|5072.63|5072.63|5072.63|5072.63|5071.7|5071.7|0
1629728100000|2021-08-23 14:15:00|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.63|5072.63|0
1629728110000|2021-08-23 14:15:10|5073.21|5073.21|5074.84|5074.84|5074.84|5074.84|5072.64|5072.64|0
1629728120000|2021-08-23 14:15:20|5074.36|5074.36|5073.86|5073.86|5074.36|5074.36|5073.57|5073.57|0
1629728130000|2021-08-23 14:15:30|5073.9|5073.9|5073.61|5073.61|5073.9|5073.9|5073.32|5073.32|0
1629728140000|2021-08-23 14:15:40|5074.08|5074.08|5075.6|5075.6|5076.18|5076.18|5074.08|5074.08|0
1629728160000|2021-08-23 14:16:00|5075.31|5075.31|5075.32|5075.32|5075.61|5075.61|5075.31|5075.31|0
1629728170000|2021-08-23 14:16:10|5074.56|5074.56|5074.51|5074.51|5074.79|5074.79|5074.51|5074.51|0
1629728180000|2021-08-23 14:16:20|5074.79|5074.79|5075.32|5075.32|5075.32|5075.32|5074.51|5074.51|0
1629728190000|2021-08-23 14:16:30|5075.78|5075.78|5076.66|5076.66|5076.66|5076.66|5075.78|5075.78|0
1629728200000|2021-08-23 14:16:40|5077.09|5077.09|5075.51|5075.51|5077.09|5077.09|5075.5|5075.5|0
1629728210000|2021-08-23 14:16:50|5075.72|5075.72|5075.8|5075.8|5076.09|5076.09|5075.72|5075.72|0
1629728220000|2021-08-23 14:17:00|5076.09|5076.09|5075.61|5075.61|5076.09|5076.09|5075.61|5075.61|0
1629728240000|2021-08-23 14:17:20|5075.39|5075.39|5075.37|5075.37|5075.39|5075.39|5075.37|5075.37|0
1629728250000|2021-08-23 14:17:30|5075.59|5075.59|5075.88|5075.88|5076.17|5076.17|5075.59|5075.59|0
1629728260000|2021-08-23 14:17:40|5075.59|5075.59|5075.59|5075.59|5075.59|5075.59|5075.59|5075.59|0
1629728270000|2021-08-23 14:17:50|5075.01|5075.01|5072.53|5072.53|5075.01|5075.01|5072.1|5072.1|0
1629728280000|2021-08-23 14:18:00|5072.49|5072.49|5071.56|5071.56|5072.49|5072.49|5071.27|5071.27|0
1629728290000|2021-08-23 14:18:10|5071.8|5071.8|5072.88|5072.88|5072.88|5072.88|5071.8|5071.8|0
1629728300000|2021-08-23 14:18:20|5073.6|5073.6|5073.02|5073.02|5073.6|5073.6|5073.02|5073.02|0
1629728310000|2021-08-23 14:18:30|5073.26|5073.26|5073.55|5073.55|5073.55|5073.55|5073.26|5073.26|0
1629728320000|2021-08-23 14:18:40|5074.03|5074.03|5074.03|5074.03|5074.03|5074.03|5074.03|5074.03|0
1629728330000|2021-08-23 14:18:50|5074.32|5074.32|5073.55|5073.55|5074.32|5074.32|5073.55|5073.55|0
1629728340000|2021-08-23 14:19:00|5074.24|5074.24|5075.31|5075.31|5075.31|5075.31|5074.24|5074.24|0
1629728350000|2021-08-23 14:19:10|5076.02|5076.02|5074.57|5074.57|5076.74|5076.74|5074.33|5074.33|0
1629728360000|2021-08-23 14:19:20|5074.33|5074.33|5072.45|5072.45|5074.81|5074.81|5072.21|5072.21|0
1629728370000|2021-08-23 14:19:30|5072.74|5072.74|5072.03|5072.03|5073.03|5073.03|5072.03|5072.03|0
1629728380000|2021-08-23 14:19:40|5071.81|5071.81|5073.15|5073.15|5073.15|5073.15|5071.52|5071.52|0
1629728390000|2021-08-23 14:19:50|5072.46|5072.46|5069.6|5069.6|5072.46|5072.46|5069.31|5069.31|0
1629728400000|2021-08-23 14:20:00|5071.11|5071.11|5070.82|5070.82|5071.11|5071.11|5070.82|5070.82|0
1629728410000|2021-08-23 14:20:10|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|0
1629728420000|2021-08-23 14:20:20|5071.25|5071.25|5071.83|5071.83|5071.83|5071.83|5071.25|5071.25|0
1629728430000|2021-08-23 14:20:30|5072.06|5072.06|5072.57|5072.57|5072.81|5072.81|5072.06|5072.06|0
1629728440000|2021-08-23 14:20:40|5072.86|5072.86|5072.33|5072.33|5073.15|5073.15|5072.33|5072.33|0
1629728450000|2021-08-23 14:20:50|5072.11|5072.11|5071.34|5071.34|5072.11|5072.11|5071.34|5071.34|0
1629728460000|2021-08-23 14:21:00|5071.05|5071.05|5067.45|5067.45|5071.05|5071.05|5067.45|5067.45|0
1629728470000|2021-08-23 14:21:10|5067.41|5067.41|5067.04|5067.04|5068.02|5068.02|5066.83|5066.83|0
1629728480000|2021-08-23 14:21:20|5067|5067|5067.57|5067.57|5067.57|5067.57|5066.97|5066.97|0
1629728490000|2021-08-23 14:21:30|5067.28|5067.28|5068.6|5068.6|5068.62|5068.62|5067.28|5067.28|0
1629728500000|2021-08-23 14:21:40|5069.27|5069.27|5069.27|5069.27|5069.56|5069.56|5069.27|5069.27|0
1629728510000|2021-08-23 14:21:50|5069.03|5069.03|5069.77|5069.77|5069.77|5069.77|5068.74|5068.74|0
1629728520000|2021-08-23 14:22:00|5070.04|5070.04|5072|5072|5072|5072|5070.04|5070.04|0
1629728530000|2021-08-23 14:22:10|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|0
1629728540000|2021-08-23 14:22:20|5071.42|5071.42|5071.23|5071.23|5071.42|5071.42|5070.92|5070.92|0
1629728550000|2021-08-23 14:22:30|5071.44|5071.44|5071.23|5071.23|5071.44|5071.44|5071.23|5071.23|0
1629728560000|2021-08-23 14:22:40|5071.22|5071.22|5068.19|5068.19|5071.22|5071.22|5068.19|5068.19|0
1629728570000|2021-08-23 14:22:50|5068.77|5068.77|5069.2|5069.2|5069.78|5069.78|5068.77|5068.77|0
1629728580000|2021-08-23 14:23:00|5069.78|5069.78|5070.24|5070.24|5070.52|5070.52|5069.78|5069.78|0
1629728590000|2021-08-23 14:23:10|5070.52|5070.52|5070.52|5070.52|5070.52|5070.52|5069.95|5069.95|0
1629728600000|2021-08-23 14:23:20|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|0
1629728610000|2021-08-23 14:23:30|5070.52|5070.52|5070.76|5070.76|5070.76|5070.76|5070.52|5070.52|0
1629728620000|2021-08-23 14:23:40|5071.05|5071.05|5070.76|5070.76|5071.05|5071.05|5070.76|5070.76|0
1629728630000|2021-08-23 14:23:50|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|0
1629728640000|2021-08-23 14:24:00|5070.48|5070.48|5070.24|5070.24|5070.48|5070.48|5070.24|5070.24|0
1629728650000|2021-08-23 14:24:10|5070.53|5070.53|5071.29|5071.29|5071.29|5071.29|5070.53|5070.53|0
1629728660000|2021-08-23 14:24:20|5071.32|5071.32|5071.34|5071.34|5071.34|5071.34|5071.32|5071.32|0
1629728670000|2021-08-23 14:24:30|5071.12|5071.12|5071.09|5071.09|5071.38|5071.38|5071.09|5071.09|0
1629728680000|2021-08-23 14:24:40|5070.85|5070.85|5070.13|5070.13|5070.85|5070.85|5070.13|5070.13|0
1629728700000|2021-08-23 14:25:00|5070.42|5070.42|5070.37|5070.37|5070.42|5070.42|5070.13|5070.13|0
1629728710000|2021-08-23 14:25:10|5070.66|5070.66|5070.66|5070.66|5070.66|5070.66|5070.66|5070.66|0
1629728720000|2021-08-23 14:25:20|5070.37|5070.37|5070.35|5070.35|5070.63|5070.63|5070.13|5070.13|0
1629728740000|2021-08-23 14:25:40|5071.04|5071.04|5071.04|5071.04|5071.04|5071.04|5071.04|5071.04|0
1629728750000|2021-08-23 14:25:50|5071.33|5071.33|5071.62|5071.62|5071.62|5071.62|5071.33|5071.33|0
1629728760000|2021-08-23 14:26:00|5071.33|5071.33|5070.82|5070.82|5071.62|5071.62|5070.82|5070.82|0
1629728770000|2021-08-23 14:26:10|5070.24|5070.24|5069.81|5069.81|5070.24|5070.24|5069.81|5069.81|0
1629728780000|2021-08-23 14:26:20|5068.54|5068.54|5066.39|5066.39|5068.58|5068.58|5066.39|5066.39|0
1629728790000|2021-08-23 14:26:30|5066.97|5066.97|5067.13|5067.13|5067.42|5067.42|5066.97|5066.97|0
1629728810000|2021-08-23 14:26:50|5066.66|5066.66|5066.52|5066.52|5066.66|5066.66|5065.65|5065.65|0
1629728820000|2021-08-23 14:27:00|5066.95|5066.95|5067.93|5067.93|5068.22|5068.22|5066.95|5066.95|0
1629728830000|2021-08-23 14:27:10|5067.89|5067.89|5068.4|5068.4|5068.4|5068.4|5067.89|5067.89|0
1629728840000|2021-08-23 14:27:20|5068.98|5068.98|5068.64|5068.64|5068.98|5068.98|5068.64|5068.64|0
1629728850000|2021-08-23 14:27:30|5068.35|5068.35|5067.82|5067.82|5068.35|5068.35|5067.82|5067.82|0
1629728870000|2021-08-23 14:27:50|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|0
1629728880000|2021-08-23 14:28:00|5067.32|5067.32|5068.17|5068.17|5068.17|5068.17|5067.03|5067.03|0
1629728890000|2021-08-23 14:28:10|5068.75|5068.75|5068.25|5068.25|5068.75|5068.75|5068.25|5068.25|0
1629728900000|2021-08-23 14:28:20|5068.26|5068.26|5068.05|5068.05|5068.26|5068.26|5068.05|5068.05|0
1629728910000|2021-08-23 14:28:30|5067.83|5067.83|5067.54|5067.54|5067.83|5067.83|5067.54|5067.54|0
1629728920000|2021-08-23 14:28:40|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|0
1629728930000|2021-08-23 14:28:50|5067.62|5067.62|5066.43|5066.43|5067.62|5067.62|5066.43|5066.43|0
1629728940000|2021-08-23 14:29:00|5066.45|5066.45|5067.66|5067.66|5067.66|5067.66|5066.44|5066.44|0
1629728950000|2021-08-23 14:29:10|5067.67|5067.67|5067.67|5067.67|5067.67|5067.67|5067.67|5067.67|0
1629728960000|2021-08-23 14:29:20|5067.09|5067.09|5066.65|5066.65|5067.09|5067.09|5066.44|5066.44|0
1629728970000|2021-08-23 14:29:30|5066.87|5066.87|5068.69|5068.69|5068.69|5068.69|5066.87|5066.87|0
1629728980000|2021-08-23 14:29:40|5068.98|5068.98|5067.44|5067.44|5069.27|5069.27|5067.44|5067.44|0
1629729000000|2021-08-23 14:30:00|5067.16|5067.16|5067.66|5067.66|5067.95|5067.95|5067.16|5067.16|0
1629729010000|2021-08-23 14:30:10|5067.9|5067.9|5068.33|5068.33|5068.33|5068.33|5067.9|5067.9|0
1629729020000|2021-08-23 14:30:20|5068.05|5068.05|5065.32|5065.32|5068.05|5068.05|5065.32|5065.32|0
1629729030000|2021-08-23 14:30:30|5065.08|5065.08|5063.29|5063.29|5065.08|5065.08|5062.95|5062.95|0
1629729040000|2021-08-23 14:30:40|5062.71|5062.71|5063.02|5063.02|5064.26|5064.26|5062.4|5062.4|0
1629729050000|2021-08-23 14:30:50|5062.73|5062.73|5063.23|5063.23|5063.23|5063.23|5062.73|5062.73|0
1629729060000|2021-08-23 14:31:00|5063.81|5063.81|5064.94|5064.94|5064.94|5064.94|5063.81|5063.81|0
1629729070000|2021-08-23 14:31:10|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|0
1629729080000|2021-08-23 14:31:20|5064.44|5064.44|5064.16|5064.16|5064.44|5064.44|5064.16|5064.16|0
1629729090000|2021-08-23 14:31:30|5064.44|5064.44|5065.68|5065.68|5065.68|5065.68|5064.44|5064.44|0
1629729100000|2021-08-23 14:31:40|5065.92|5065.92|5064.93|5064.93|5065.92|5065.92|5064.93|5064.93|0
1629729110000|2021-08-23 14:31:50|5064.65|5064.65|5064.41|5064.41|5064.65|5064.65|5064.12|5064.12|0
1629729120000|2021-08-23 14:32:00|5064.12|5064.12|5062.63|5062.63|5064.12|5064.12|5061.91|5061.91|0
1629729130000|2021-08-23 14:32:10|5062.92|5062.92|5062.92|5062.92|5062.92|5062.92|5062.92|5062.92|0
1629729140000|2021-08-23 14:32:20|5062.63|5062.63|5062.75|5062.75|5063.1|5063.1|5062.63|5062.63|0
1629729150000|2021-08-23 14:32:30|5062.54|5062.54|5062.48|5062.48|5063.06|5063.06|5062.48|5062.48|0
1629729160000|2021-08-23 14:32:40|5062.24|5062.24|5062.82|5062.82|5062.82|5062.82|5062.24|5062.24|0
1629729170000|2021-08-23 14:32:50|5063.11|5063.11|5062.31|5062.31|5063.11|5063.11|5062.31|5062.31|0
1629729180000|2021-08-23 14:33:00|5061.84|5061.84|5061.84|5061.84|5062.12|5062.12|5061.84|5061.84|0
1629729190000|2021-08-23 14:33:10|5062.34|5062.34|5062.53|5062.53|5062.82|5062.82|5062.34|5062.34|0
1629729200000|2021-08-23 14:33:20|5062.52|5062.52|5061.76|5061.76|5062.52|5062.52|5061.28|5061.28|0
1629729210000|2021-08-23 14:33:30|5062.26|5062.26|5063.36|5063.36|5063.36|5063.36|5062.26|5062.26|0
1629729220000|2021-08-23 14:33:40|5063.07|5063.07|5063|5063|5063.29|5063.29|5063|5063|0
1629729230000|2021-08-23 14:33:50|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|0
1629729240000|2021-08-23 14:34:00|5063.69|5063.69|5062.78|5062.78|5063.69|5063.69|5062.78|5062.78|0
1629729250000|2021-08-23 14:34:10|5063.36|5063.36|5062.78|5062.78|5063.36|5063.36|5062.78|5062.78|0
1629729260000|2021-08-23 14:34:20|5063.07|5063.07|5063.53|5063.53|5063.53|5063.53|5063.07|5063.07|0
1629729270000|2021-08-23 14:34:30|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|0
1629729280000|2021-08-23 14:34:40|5064.32|5064.32|5064.53|5064.53|5064.53|5064.53|5064.32|5064.32|0
1629729290000|2021-08-23 14:34:50|5064.82|5064.82|5064.53|5064.53|5064.82|5064.82|5064.53|5064.53|0
1629729300000|2021-08-23 14:35:00|5064.25|5064.25|5062.22|5062.22|5064.25|5064.25|5061.91|5061.91|0
1629729310000|2021-08-23 14:35:10|5062.65|5062.65|5062.99|5062.99|5062.99|5062.99|5062.65|5062.65|0
1629729320000|2021-08-23 14:35:20|5063.21|5063.21|5063.5|5063.5|5063.5|5063.5|5063.21|5063.21|0
1629729330000|2021-08-23 14:35:30|5063.71|5063.71|5063.73|5063.73|5063.73|5063.73|5063.71|5063.71|0
1629729340000|2021-08-23 14:35:40|5063.52|5063.52|5065.77|5065.77|5065.77|5065.77|5063.52|5063.52|0
1629729350000|2021-08-23 14:35:50|5066.93|5066.93|5066.06|5066.06|5066.93|5066.93|5066.06|5066.06|0
1629729360000|2021-08-23 14:36:00|5066.49|5066.49|5066.53|5066.53|5066.53|5066.53|5066.49|5066.49|0
1629729370000|2021-08-23 14:36:10|5066.24|5066.24|5065.34|5065.34|5066.24|5066.24|5065.31|5065.31|0
1629729380000|2021-08-23 14:36:20|5065.35|5065.35|5065.87|5065.87|5065.87|5065.87|5065.35|5065.35|0
1629729390000|2021-08-23 14:36:30|5066.11|5066.11|5066.11|5066.11|5066.83|5066.83|5066.11|5066.11|0
1629729400000|2021-08-23 14:36:40|5065.82|5065.82|5065.35|5065.35|5065.82|5065.82|5064.82|5064.82|0
1629729420000|2021-08-23 14:37:00|5065.06|5065.06|5065.06|5065.06|5065.92|5065.92|5065.06|5065.06|0
1629729430000|2021-08-23 14:37:10|5064.84|5064.84|5066|5066|5066|5066|5064.84|5064.84|0
1629729440000|2021-08-23 14:37:20|5065.97|5065.97|5066.12|5066.12|5066.12|5066.12|5065.39|5065.39|0
1629729450000|2021-08-23 14:37:30|5066.16|5066.16|5068.32|5068.32|5068.32|5068.32|5066.08|5066.08|0
1629729460000|2021-08-23 14:37:40|5068.36|5068.36|5069.37|5069.37|5069.65|5069.65|5068.36|5068.36|0
1629729470000|2021-08-23 14:37:50|5069.08|5069.08|5068.26|5068.26|5069.37|5069.37|5068.26|5068.26|0
1629729480000|2021-08-23 14:38:00|5068.2|5068.2|5069|5069|5069.02|5069.02|5067.99|5067.99|0
1629729490000|2021-08-23 14:38:10|5068.71|5068.71|5068.42|5068.42|5068.71|5068.71|5068.42|5068.42|0
1629729500000|2021-08-23 14:38:20|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|0
1629729510000|2021-08-23 14:38:30|5068.39|5068.39|5068.68|5068.68|5068.68|5068.68|5068.17|5068.17|0
1629729520000|2021-08-23 14:38:40|5069.16|5069.16|5069.14|5069.14|5069.16|5069.16|5069.14|5069.14|0
1629729530000|2021-08-23 14:38:50|5068.23|5068.23|5069.51|5069.51|5069.51|5069.51|5068.23|5068.23|0
1629729540000|2021-08-23 14:39:00|5069.73|5069.73|5070.33|5070.33|5070.33|5070.33|5069.73|5069.73|0
1629729550000|2021-08-23 14:39:10|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|0
1629729560000|2021-08-23 14:39:20|5069.46|5069.46|5070.11|5070.11|5070.11|5070.11|5069.46|5069.46|0
1629729570000|2021-08-23 14:39:30|5069.82|5069.82|5069.53|5069.53|5069.82|5069.82|5069.32|5069.32|0
1629729580000|2021-08-23 14:39:40|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|0
1629729590000|2021-08-23 14:39:50|5070.27|5070.27|5070.49|5070.49|5070.49|5070.49|5070.27|5070.27|0
1629729600000|2021-08-23 14:40:00|5070.99|5070.99|5070.46|5070.46|5070.99|5070.99|5070.18|5070.18|0
1629729610000|2021-08-23 14:40:10|5071.04|5071.04|5071.35|5071.35|5071.35|5071.35|5070.77|5070.77|0
1629729620000|2021-08-23 14:40:20|5071.64|5071.64|5071.35|5071.35|5071.64|5071.64|5071.35|5071.35|0
1629729630000|2021-08-23 14:40:30|5071.06|5071.06|5070.3|5070.3|5071.06|5071.06|5070.3|5070.3|0
1629729640000|2021-08-23 14:40:40|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|0
1629729650000|2021-08-23 14:40:50|5069.85|5069.85|5067.04|5067.04|5069.85|5069.85|5067.04|5067.04|0
1629729660000|2021-08-23 14:41:00|5067.01|5067.01|5065.17|5065.17|5067.23|5067.23|5065.17|5065.17|0
1629729670000|2021-08-23 14:41:10|5064.69|5064.69|5064.68|5064.68|5064.69|5064.69|5064.68|5064.68|0
1629729680000|2021-08-23 14:41:20|5064.03|5064.03|5062.38|5062.38|5064.03|5064.03|5062.38|5062.38|0
1629729690000|2021-08-23 14:41:30|5061.95|5061.95|5060.97|5060.97|5061.95|5061.95|5060.15|5060.15|0
1629729700000|2021-08-23 14:41:40|5061.49|5061.49|5062.43|5062.43|5063.01|5063.01|5061.49|5061.49|0
1629729710000|2021-08-23 14:41:50|5061.16|5061.16|5060.87|5060.87|5061.16|5061.16|5060.58|5060.58|0
1629729720000|2021-08-23 14:42:00|5060.84|5060.84|5061.66|5061.66|5061.95|5061.95|5060.84|5060.84|0
1629729730000|2021-08-23 14:42:10|5061.65|5061.65|5061.28|5061.28|5061.88|5061.88|5061.28|5061.28|0
1629729740000|2021-08-23 14:42:20|5061.07|5061.07|5061.07|5061.07|5061.07|5061.07|5061.07|5061.07|0
1629729750000|2021-08-23 14:42:30|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|0
1629729770000|2021-08-23 14:42:50|5060.12|5060.12|5057.9|5057.9|5060.12|5060.12|5057.65|5057.65|0
1629729780000|2021-08-23 14:43:00|5058.62|5058.62|5059.12|5059.12|5059.12|5059.12|5058.62|5058.62|0
1629729800000|2021-08-23 14:43:20|5058.55|5058.55|5059.9|5059.9|5059.9|5059.9|5058.55|5058.55|0
1629729810000|2021-08-23 14:43:30|5060.14|5060.14|5061.91|5061.91|5061.91|5061.91|5060.14|5060.14|0
1629729820000|2021-08-23 14:43:40|5061.33|5061.33|5061.66|5061.66|5061.91|5061.91|5061.33|5061.33|0
1629729840000|2021-08-23 14:44:00|5062.13|5062.13|5061.92|5061.92|5062.35|5062.35|5061.92|5061.92|0
1629729850000|2021-08-23 14:44:10|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|0
1629729860000|2021-08-23 14:44:20|5061.92|5061.92|5061.63|5061.63|5061.92|5061.92|5061.63|5061.63|0
1629729880000|2021-08-23 14:44:40|5060.86|5060.86|5060.86|5060.86|5060.86|5060.86|5060.57|5060.57|0
1629729890000|2021-08-23 14:44:50|5061.15|5061.15|5061.31|5061.31|5061.89|5061.89|5061.15|5061.15|0
1629729900000|2021-08-23 14:45:00|5061.6|5061.6|5062.18|5062.18|5062.18|5062.18|5061.6|5061.6|0
1629729910000|2021-08-23 14:45:10|5061.6|5061.6|5061.6|5061.6|5061.6|5061.6|5061.6|5061.6|0
1629729920000|2021-08-23 14:45:20|5061.82|5061.82|5062.34|5062.34|5062.34|5062.34|5061.82|5061.82|0
1629729930000|2021-08-23 14:45:30|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|0
1629729940000|2021-08-23 14:45:40|5062.34|5062.34|5062.29|5062.29|5062.34|5062.34|5061.31|5061.31|0
1629729950000|2021-08-23 14:45:50|5062.58|5062.58|5063.78|5063.78|5064.07|5064.07|5062.58|5062.58|0
1629729960000|2021-08-23 14:46:00|5064.07|5064.07|5064.07|5064.07|5064.07|5064.07|5064.07|5064.07|0
1629729970000|2021-08-23 14:46:10|5064.3|5064.3|5063.54|5063.54|5064.88|5064.88|5063.54|5063.54|0
1629729980000|2021-08-23 14:46:20|5063.56|5063.56|5063.85|5063.85|5063.85|5063.85|5063.56|5063.56|0
1629729990000|2021-08-23 14:46:30|5064.14|5064.14|5065.75|5065.75|5065.75|5065.75|5064.14|5064.14|0
1629730000000|2021-08-23 14:46:40|5066.04|5066.04|5065.77|5065.77|5066.06|5066.06|5065.77|5065.77|0
1629730010000|2021-08-23 14:46:50|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|0
1629730020000|2021-08-23 14:47:00|5065.77|5065.77|5065.49|5065.49|5066.3|5066.3|5065.49|5065.49|0
1629730030000|2021-08-23 14:47:10|5065.78|5065.78|5065.3|5065.3|5065.78|5065.78|5065.3|5065.3|0
1629730040000|2021-08-23 14:47:20|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|0
1629730050000|2021-08-23 14:47:30|5065.25|5065.25|5065.25|5065.25|5065.49|5065.49|5065.25|5065.25|0
1629730070000|2021-08-23 14:47:50|5065.01|5065.01|5064.8|5064.8|5065.01|5065.01|5064.8|5064.8|0
1629730080000|2021-08-23 14:48:00|5065.09|5065.09|5065.3|5065.3|5065.3|5065.3|5065.09|5065.09|0
1629730090000|2021-08-23 14:48:10|5066.57|5066.57|5066.52|5066.52|5066.81|5066.81|5066.52|5066.52|0
1629730100000|2021-08-23 14:48:20|5066.81|5066.81|5067.46|5067.46|5067.46|5067.46|5066.81|5066.81|0
1629730110000|2021-08-23 14:48:30|5067.75|5067.75|5067.79|5067.79|5067.79|5067.79|5067.75|5067.75|0
1629730120000|2021-08-23 14:48:40|5067.57|5067.57|5067.59|5067.59|5067.59|5067.59|5067.57|5067.57|0
1629730130000|2021-08-23 14:48:50|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.59|5067.59|0
1629730140000|2021-08-23 14:49:00|5068.35|5068.35|5069.85|5069.85|5070.07|5070.07|5068.35|5068.35|0
1629730150000|2021-08-23 14:49:10|5069.88|5069.88|5069.89|5069.89|5069.89|5069.89|5069.88|5069.88|0
1629730160000|2021-08-23 14:49:20|5069.92|5069.92|5071.65|5071.65|5071.65|5071.65|5069.92|5069.92|0
1629730170000|2021-08-23 14:49:30|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5070.69|5070.69|0
1629730180000|2021-08-23 14:49:40|5071.2|5071.2|5070.69|5070.69|5071.2|5071.2|5070.69|5070.69|0
1629730190000|2021-08-23 14:49:50|5070.91|5070.91|5071.2|5071.2|5071.49|5071.49|5070.91|5070.91|0
1629730200000|2021-08-23 14:50:00|5071.41|5071.41|5072.44|5072.44|5072.44|5072.44|5071.41|5071.41|0
1629730210000|2021-08-23 14:50:10|5072.97|5072.97|5073.02|5073.02|5073.02|5073.02|5072.97|5072.97|0
1629730230000|2021-08-23 14:50:30|5073.3|5073.3|5074.52|5074.52|5074.74|5074.74|5073.3|5073.3|0
1629730240000|2021-08-23 14:50:40|5074.23|5074.23|5074|5074|5074.23|5074.23|5073.78|5073.78|0
1629730250000|2021-08-23 14:50:50|5073.99|5073.99|5075.15|5075.15|5075.15|5075.15|5073.99|5073.99|0
1629730260000|2021-08-23 14:51:00|5074.86|5074.86|5075.27|5075.27|5075.27|5075.27|5074.57|5074.57|0
1629730270000|2021-08-23 14:51:10|5075.49|5075.49|5075.75|5075.75|5076.04|5076.04|5075.49|5075.49|0
1629730280000|2021-08-23 14:51:20|5076.04|5076.04|5076.93|5076.93|5076.93|5076.93|5076.04|5076.04|0
1629730300000|2021-08-23 14:51:40|5077.4|5077.4|5077.69|5077.69|5077.69|5077.69|5077.4|5077.4|0
1629730310000|2021-08-23 14:51:50|5077.4|5077.4|5077.4|5077.4|5077.4|5077.4|5077.4|5077.4|0
1629730320000|2021-08-23 14:52:00|5077.64|5077.64|5078.19|5078.19|5078.47|5078.47|5077.64|5077.64|0
1629730330000|2021-08-23 14:52:10|5079.51|5079.51|5079.28|5079.28|5079.94|5079.94|5079.28|5079.28|0
1629730340000|2021-08-23 14:52:20|5079.25|5079.25|5079.24|5079.24|5079.25|5079.25|5079.24|5079.24|0
1629730360000|2021-08-23 14:52:40|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|0
1629730370000|2021-08-23 14:52:50|5079.42|5079.42|5079.97|5079.97|5079.97|5079.97|5079.18|5079.18|0
1629730380000|2021-08-23 14:53:00|5080.26|5080.26|5080.3|5080.3|5080.3|5080.3|5080.26|5080.26|0
1629730390000|2021-08-23 14:53:10|5080.01|5080.01|5080.76|5080.76|5080.76|5080.76|5079.72|5079.72|0
1629730400000|2021-08-23 14:53:20|5080.74|5080.74|5080.44|5080.44|5080.74|5080.74|5080.44|5080.44|0
1629730410000|2021-08-23 14:53:30|5080.73|5080.73|5080.17|5080.17|5080.73|5080.73|5080.17|5080.17|0
1629730420000|2021-08-23 14:53:40|5079.88|5079.88|5080.17|5080.17|5080.17|5080.17|5079.88|5079.88|0
1629730430000|2021-08-23 14:53:50|5079.88|5079.88|5079.88|5079.88|5079.88|5079.88|5079.88|5079.88|0
1629730440000|2021-08-23 14:54:00|5079.59|5079.59|5079.88|5079.88|5079.88|5079.88|5079.59|5079.59|0
1629730450000|2021-08-23 14:54:10|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|0
1629730470000|2021-08-23 14:54:30|5080.39|5080.39|5082.42|5082.42|5082.42|5082.42|5080.39|5080.39|0
1629730480000|2021-08-23 14:54:40|5082.13|5082.13|5081.66|5081.66|5082.13|5082.13|5081.66|5081.66|0
1629730500000|2021-08-23 14:55:00|5081.95|5081.95|5081.95|5081.95|5081.95|5081.95|5081.66|5081.66|0
1629730510000|2021-08-23 14:55:10|5081.66|5081.66|5082.25|5082.25|5082.25|5082.25|5081.22|5081.22|0
1629730520000|2021-08-23 14:55:20|5082.92|5082.92|5082.63|5082.63|5082.92|5082.92|5082.63|5082.63|0
1629730530000|2021-08-23 14:55:30|5082.1|5082.1|5081.6|5081.6|5082.1|5082.1|5081.6|5081.6|0
1629730540000|2021-08-23 14:55:40|5081.61|5081.61|5081.61|5081.61|5081.61|5081.61|5081.61|5081.61|0
1629730550000|2021-08-23 14:55:50|5081.89|5081.89|5082.07|5082.07|5082.11|5082.11|5081.78|5081.78|0
1629730570000|2021-08-23 14:56:10|5081.78|5081.78|5081.49|5081.49|5081.78|5081.78|5081.49|5081.49|0
1629730580000|2021-08-23 14:56:20|5080.56|5080.56|5080.53|5080.53|5080.56|5080.56|5080.53|5080.53|0
1629730590000|2021-08-23 14:56:30|5080.77|5080.77|5081.35|5081.35|5081.35|5081.35|5080.77|5080.77|0
1629730600000|2021-08-23 14:56:40|5081.57|5081.57|5080.61|5080.61|5081.86|5081.86|5080.61|5080.61|0
1629730620000|2021-08-23 14:57:00|5081.59|5081.59|5082.33|5082.33|5082.33|5082.33|5081.59|5081.59|0
1629730630000|2021-08-23 14:57:10|5082.62|5082.62|5083.46|5083.46|5083.46|5083.46|5082.33|5082.33|0
1629730640000|2021-08-23 14:57:20|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|0
1629730650000|2021-08-23 14:57:30|5083.22|5083.22|5083|5083|5083.22|5083.22|5083|5083|0
1629730660000|2021-08-23 14:57:40|5082.99|5082.99|5082.99|5082.99|5082.99|5082.99|5082.99|5082.99|0
1629730690000|2021-08-23 14:58:10|5082.75|5082.75|5083.52|5083.52|5083.52|5083.52|5082.75|5082.75|0
1629730700000|2021-08-23 14:58:20|5084.09|5084.09|5083.28|5083.28|5084.09|5084.09|5083.28|5083.28|0
1629730710000|2021-08-23 14:58:30|5082.99|5082.99|5082.75|5082.75|5083|5083|5082.75|5082.75|0
1629730720000|2021-08-23 14:58:40|5083.04|5083.04|5083.33|5083.33|5083.33|5083.33|5083.04|5083.04|0
1629730730000|2021-08-23 14:58:50|5084.45|5084.45|5085.3|5085.3|5085.3|5085.3|5084.45|5084.45|0
1629730740000|2021-08-23 14:59:00|5085.31|5085.31|5086.13|5086.13|5086.42|5086.42|5085.31|5085.31|0
1629730750000|2021-08-23 14:59:10|5085.6|5085.6|5085.54|5085.54|5085.6|5085.6|5085.54|5085.54|0
1629730760000|2021-08-23 14:59:20|5085.25|5085.25|5085.01|5085.01|5085.25|5085.25|5085.01|5085.01|0
1629730770000|2021-08-23 14:59:30|5084.99|5084.99|5084.19|5084.19|5084.99|5084.99|5083.52|5083.52|0
1629730780000|2021-08-23 14:59:40|5084.48|5084.48|5083.95|5083.95|5084.48|5084.48|5083.95|5083.95|0
1629730790000|2021-08-23 14:59:50|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|0
1629730800000|2021-08-23 15:00:00|5084.72|5084.72|5085.21|5085.21|5085.21|5085.21|5084.63|5084.63|0
1629730810000|2021-08-23 15:00:10|5085.17|5085.17|5084.45|5084.45|5085.17|5085.17|5084.45|5084.45|0
1629730820000|2021-08-23 15:00:20|5084.67|5084.67|5084.98|5084.98|5084.98|5084.98|5083.97|5083.97|0
1629730840000|2021-08-23 15:00:40|5085.27|5085.27|5087.37|5087.37|5087.38|5087.38|5085.27|5085.27|0
1629730850000|2021-08-23 15:00:50|5087.16|5087.16|5087.11|5087.11|5087.4|5087.4|5087.11|5087.11|0
1629730860000|2021-08-23 15:01:00|5087.4|5087.4|5087.9|5087.9|5087.9|5087.9|5087.4|5087.4|0
1629730870000|2021-08-23 15:01:10|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|0
1629730890000|2021-08-23 15:01:30|5087.58|5087.58|5087.9|5087.9|5087.9|5087.9|5087.37|5087.37|0
1629730900000|2021-08-23 15:01:40|5088.57|5088.57|5089.14|5089.14|5089.14|5089.14|5088.57|5088.57|0
1629730910000|2021-08-23 15:01:50|5088.85|5088.85|5084.52|5084.52|5088.85|5088.85|5084.52|5084.52|0
1629730920000|2021-08-23 15:02:00|5084.5|5084.5|5084.79|5084.79|5085.08|5085.08|5084.5|5084.5|0
1629730930000|2021-08-23 15:02:10|5084.78|5084.78|5085.57|5085.57|5085.93|5085.93|5084.78|5084.78|0
1629730940000|2021-08-23 15:02:20|5085.81|5085.81|5085.6|5085.6|5085.84|5085.84|5085.6|5085.6|0
1629730950000|2021-08-23 15:02:30|5085.32|5085.32|5085.22|5085.22|5085.6|5085.6|5084.65|5084.65|0
1629730960000|2021-08-23 15:02:40|5084.65|5084.65|5085.15|5085.15|5085.15|5085.15|5084.65|5084.65|0
1629730970000|2021-08-23 15:02:50|5085.44|5085.44|5085.15|5085.15|5085.44|5085.44|5085.15|5085.15|0
1629730980000|2021-08-23 15:03:00|5084.86|5084.86|5085.15|5085.15|5085.15|5085.15|5084.86|5084.86|0
1629730990000|2021-08-23 15:03:10|5085.63|5085.63|5085.63|5085.63|5085.92|5085.92|5085.63|5085.63|0
1629731000000|2021-08-23 15:03:20|5086.06|5086.06|5084.69|5084.69|5086.08|5086.08|5084.69|5084.69|0
1629731010000|2021-08-23 15:03:30|5084.4|5084.4|5084.34|5084.34|5084.64|5084.64|5084.34|5084.34|0
1629731020000|2021-08-23 15:03:40|5083.87|5083.87|5082.09|5082.09|5083.87|5083.87|5082.09|5082.09|0
1629731030000|2021-08-23 15:03:50|5081.66|5081.66|5079.66|5079.66|5081.66|5081.66|5078.56|5078.56|0
1629731040000|2021-08-23 15:04:00|5080.52|5080.52|5081.85|5081.85|5081.85|5081.85|5080.52|5080.52|0
1629731050000|2021-08-23 15:04:10|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|5081.85|5081.85|0
1629731060000|2021-08-23 15:04:20|5082.59|5082.59|5080.6|5080.6|5082.59|5082.59|5080.31|5080.31|0
1629731070000|2021-08-23 15:04:30|5080.31|5080.31|5078.26|5078.26|5080.31|5080.31|5077.97|5077.97|0
1629731080000|2021-08-23 15:04:40|5078.5|5078.5|5079.02|5079.02|5079.02|5079.02|5078.5|5078.5|0
1629731090000|2021-08-23 15:04:50|5080.03|5080.03|5081.13|5081.13|5081.13|5081.13|5080.03|5080.03|0
1629731100000|2021-08-23 15:05:00|5081.78|5081.78|5083.28|5083.28|5083.28|5083.28|5081.78|5081.78|0
1629731110000|2021-08-23 15:05:10|5083.5|5083.5|5083.5|5083.5|5083.79|5083.79|5083.21|5083.21|0
1629731120000|2021-08-23 15:05:20|5083.21|5083.21|5083.21|5083.21|5083.21|5083.21|5082.92|5082.92|0
1629731130000|2021-08-23 15:05:30|5082.92|5082.92|5080.24|5080.24|5082.92|5082.92|5080.24|5080.24|0
1629731140000|2021-08-23 15:05:40|5080.47|5080.47|5079.72|5079.72|5080.47|5080.47|5079.72|5079.72|0
1629731150000|2021-08-23 15:05:50|5079.43|5079.43|5080.39|5080.39|5080.39|5080.39|5079.19|5079.19|0
1629731160000|2021-08-23 15:06:00|5080.68|5080.68|5079.48|5079.48|5080.68|5080.68|5079.48|5079.48|0
1629731170000|2021-08-23 15:06:10|5079.2|5079.2|5078.08|5078.08|5079.2|5079.2|5078.08|5078.08|0
1629731180000|2021-08-23 15:06:20|5078.05|5078.05|5075.89|5075.89|5078.05|5078.05|5075.89|5075.89|0
1629731190000|2021-08-23 15:06:30|5075.87|5075.87|5075.1|5075.1|5075.91|5075.91|5075.1|5075.1|0
1629731200000|2021-08-23 15:06:40|5074.81|5074.81|5073.58|5073.58|5074.81|5074.81|5073.58|5073.58|0
1629731210000|2021-08-23 15:06:50|5073.54|5073.54|5072.73|5072.73|5073.54|5073.54|5072.73|5072.73|0
1629731220000|2021-08-23 15:07:00|5073.02|5073.02|5071.31|5071.31|5073.02|5073.02|5071.31|5071.31|0
1629731230000|2021-08-23 15:07:10|5070.55|5070.55|5071.42|5071.42|5071.42|5071.42|5070.55|5070.55|0
1629731240000|2021-08-23 15:07:20|5070.84|5070.84|5069.35|5069.35|5070.84|5070.84|5069.35|5069.35|0
1629731250000|2021-08-23 15:07:30|5069.59|5069.59|5070.25|5070.25|5070.57|5070.57|5069.59|5069.59|0
1629731260000|2021-08-23 15:07:40|5070.04|5070.04|5069.46|5069.46|5070.04|5070.04|5069.46|5069.46|0
1629731270000|2021-08-23 15:07:50|5069.75|5069.75|5068.72|5068.72|5069.75|5069.75|5067.21|5067.21|0
1629731280000|2021-08-23 15:08:00|5068.93|5068.93|5069.66|5069.66|5070.47|5070.47|5068.93|5068.93|0
1629731290000|2021-08-23 15:08:10|5069.44|5069.44|5069.73|5069.73|5069.73|5069.73|5069.44|5069.44|0
1629731300000|2021-08-23 15:08:20|5069.25|5069.25|5068.96|5068.96|5069.25|5069.25|5068.96|5068.96|0
1629731310000|2021-08-23 15:08:30|5068.67|5068.67|5069.28|5069.28|5069.28|5069.28|5068.67|5068.67|0
1629731330000|2021-08-23 15:08:50|5069.31|5069.31|5069.09|5069.09|5069.6|5069.6|5069.02|5069.02|0
1629731340000|2021-08-23 15:09:00|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|0
1629731350000|2021-08-23 15:09:10|5069.37|5069.37|5068.76|5068.76|5069.64|5069.64|5068.76|5068.76|0
1629731360000|2021-08-23 15:09:20|5068.97|5068.97|5068.97|5068.97|5068.97|5068.97|5068.97|5068.97|0
1629731370000|2021-08-23 15:09:30|5069.19|5069.19|5068.66|5068.66|5069.19|5069.19|5068.37|5068.37|0
1629731380000|2021-08-23 15:09:40|5068.63|5068.63|5069.44|5069.44|5069.44|5069.44|5068.63|5068.63|0
1629731400000|2021-08-23 15:10:00|5069.94|5069.94|5070.16|5070.16|5070.16|5070.16|5069.94|5069.94|0
1629731410000|2021-08-23 15:10:10|5070.45|5070.45|5071.17|5071.17|5071.46|5071.46|5070.45|5070.45|0
1629731420000|2021-08-23 15:10:20|5071.2|5071.2|5072.45|5072.45|5072.74|5072.74|5071.2|5071.2|0
1629731430000|2021-08-23 15:10:30|5072.21|5072.21|5070.93|5070.93|5072.21|5072.21|5070.71|5070.71|0
1629731440000|2021-08-23 15:10:40|5070.45|5070.45|5072.39|5072.39|5072.39|5072.39|5070.45|5070.45|0
1629731450000|2021-08-23 15:10:50|5072.97|5072.97|5072.93|5072.93|5072.97|5072.97|5072.39|5072.39|0
1629731460000|2021-08-23 15:11:00|5073.17|5073.17|5074.42|5074.42|5074.71|5074.71|5073.17|5073.17|0
1629731470000|2021-08-23 15:11:10|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|0
1629731480000|2021-08-23 15:11:20|5074.1|5074.1|5074.53|5074.53|5074.53|5074.53|5074.06|5074.06|0
1629731490000|2021-08-23 15:11:30|5074.52|5074.52|5074.45|5074.45|5074.52|5074.52|5074.23|5074.23|0
1629731500000|2021-08-23 15:11:40|5073.93|5073.93|5073.93|5073.93|5073.93|5073.93|5073.93|5073.93|0
1629731510000|2021-08-23 15:11:50|5073.26|5073.26|5072.97|5072.97|5073.26|5073.26|5072.68|5072.68|0
1629731520000|2021-08-23 15:12:00|5073.21|5073.21|5073.01|5073.01|5073.59|5073.59|5073.01|5073.01|0
1629731530000|2021-08-23 15:12:10|5071.86|5071.86|5072.15|5072.15|5072.15|5072.15|5071.86|5071.86|0
1629731540000|2021-08-23 15:12:20|5072.44|5072.44|5073.42|5073.42|5073.42|5073.42|5072.44|5072.44|0
1629731560000|2021-08-23 15:12:40|5073.66|5073.66|5074.35|5074.35|5074.35|5074.35|5073.66|5073.66|0
1629731570000|2021-08-23 15:12:50|5074.11|5074.11|5073.59|5073.59|5074.11|5074.11|5073.59|5073.59|0
1629731580000|2021-08-23 15:13:00|5073.88|5073.88|5073.59|5073.59|5074.17|5074.17|5073.59|5073.59|0
1629731590000|2021-08-23 15:13:10|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|0
1629731600000|2021-08-23 15:13:20|5074.62|5074.62|5073.92|5073.92|5074.62|5074.62|5073.9|5073.9|0
1629731610000|2021-08-23 15:13:30|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|0
1629731620000|2021-08-23 15:13:40|5073.34|5073.34|5074.13|5074.13|5074.13|5074.13|5073.34|5073.34|0
1629731630000|2021-08-23 15:13:50|5073.55|5073.55|5074.29|5074.29|5074.29|5074.29|5073.55|5073.55|0
1629731640000|2021-08-23 15:14:00|5074|5074|5074.26|5074.26|5074.26|5074.26|5073.76|5073.76|0
1629731650000|2021-08-23 15:14:10|5073.55|5073.55|5072.83|5072.83|5073.55|5073.55|5072.83|5072.83|0
1629731670000|2021-08-23 15:14:30|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|0
1629731680000|2021-08-23 15:14:40|5073.29|5073.29|5072.79|5072.79|5073.29|5073.29|5072.24|5072.24|0
1629731690000|2021-08-23 15:14:50|5073|5073|5073.32|5073.32|5073.33|5073.33|5073|5073|0
1629731700000|2021-08-23 15:15:00|5073.61|5073.61|5074.75|5074.75|5074.81|5074.81|5073.61|5073.61|0
1629731710000|2021-08-23 15:15:10|5074.72|5074.72|5075.18|5075.18|5075.18|5075.18|5074.72|5074.72|0
1629731720000|2021-08-23 15:15:20|5075.47|5075.47|5076.64|5076.64|5076.64|5076.64|5075.39|5075.39|0
1629731730000|2021-08-23 15:15:30|5076.14|5076.14|5075.44|5075.44|5076.21|5076.21|5075.44|5075.44|0
1629731740000|2021-08-23 15:15:40|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|0
1629731750000|2021-08-23 15:15:50|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|0
1629731760000|2021-08-23 15:16:00|5075.15|5075.15|5075.15|5075.15|5075.15|5075.15|5075.15|5075.15|0
1629731770000|2021-08-23 15:16:10|5074.93|5074.93|5076.02|5076.02|5076.02|5076.02|5074.72|5074.72|0
1629731780000|2021-08-23 15:16:20|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|0
1629731790000|2021-08-23 15:16:30|5076.02|5076.02|5075.81|5075.81|5076.02|5076.02|5075.57|5075.57|0
1629731800000|2021-08-23 15:16:40|5075.78|5075.78|5076.08|5076.08|5076.08|5076.08|5075.78|5075.78|0
1629731810000|2021-08-23 15:16:50|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|0
1629731820000|2021-08-23 15:17:00|5076.52|5076.52|5076.52|5076.52|5076.52|5076.52|5076.52|5076.52|0
1629731830000|2021-08-23 15:17:10|5075.94|5075.94|5075.96|5075.96|5075.96|5075.96|5075.94|5075.94|0
1629731840000|2021-08-23 15:17:20|5075.72|5075.72|5075|5075|5075.74|5075.74|5074.71|5074.71|0
1629731850000|2021-08-23 15:17:30|5075.04|5075.04|5074.74|5074.74|5075.04|5075.04|5074.74|5074.74|0
1629731860000|2021-08-23 15:17:40|5074.72|5074.72|5074.96|5074.96|5075.41|5075.41|5074.72|5074.72|0
1629731870000|2021-08-23 15:17:50|5074.72|5074.72|5074.55|5074.55|5074.72|5074.72|5074.29|5074.29|0
1629731880000|2021-08-23 15:18:00|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|0
1629731890000|2021-08-23 15:18:10|5074.25|5074.25|5074.01|5074.01|5074.25|5074.25|5074.01|5074.01|0
1629731900000|2021-08-23 15:18:20|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|0
1629731910000|2021-08-23 15:18:30|5073.34|5073.34|5072.86|5072.86|5073.34|5073.34|5072.86|5072.86|0
1629731920000|2021-08-23 15:18:40|5072.87|5072.87|5073.34|5073.34|5073.34|5073.34|5072.86|5072.86|0
1629731930000|2021-08-23 15:18:50|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1629731950000|2021-08-23 15:19:10|5073.03|5073.03|5072.5|5072.5|5073.08|5073.08|5072.5|5072.5|0
1629731960000|2021-08-23 15:19:20|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|0
1629731970000|2021-08-23 15:19:30|5072.5|5072.5|5071.42|5071.42|5072.5|5072.5|5071.42|5071.42|0
1629731980000|2021-08-23 15:19:40|5071.41|5071.41|5070.74|5070.74|5071.41|5071.41|5070.52|5070.52|0
1629731990000|2021-08-23 15:19:50|5070.73|5070.73|5070.73|5070.73|5070.73|5070.73|5070.73|5070.73|0
1629732000000|2021-08-23 15:20:00|5071.16|5071.16|5072.43|5072.43|5072.43|5072.43|5071.16|5071.16|0
1629732010000|2021-08-23 15:20:10|5072.93|5072.93|5073.46|5073.46|5073.46|5073.46|5072.93|5072.93|0
1629732020000|2021-08-23 15:20:20|5073.47|5073.47|5073.96|5073.96|5073.96|5073.96|5073.47|5073.47|0
1629732030000|2021-08-23 15:20:30|5074|5074|5074.52|5074.52|5074.56|5074.56|5074|5074|0
1629732040000|2021-08-23 15:20:40|5075.03|5075.03|5075.51|5075.51|5075.51|5075.51|5075.03|5075.03|0
1629732050000|2021-08-23 15:20:50|5076.01|5076.01|5076.02|5076.02|5076.02|5076.02|5076.01|5076.01|0
1629732060000|2021-08-23 15:21:00|5076|5076|5077.27|5077.27|5077.56|5077.56|5076|5076|0
1629732070000|2021-08-23 15:21:10|5077.74|5077.74|5078.5|5078.5|5078.5|5078.5|5077.74|5077.74|0
1629732080000|2021-08-23 15:21:20|5078.03|5078.03|5077.05|5077.05|5078.03|5078.03|5077.05|5077.05|0
1629732090000|2021-08-23 15:21:30|5076.76|5076.76|5076.77|5076.77|5076.77|5076.77|5076.75|5076.75|0
1629732100000|2021-08-23 15:21:40|5076.75|5076.75|5077.25|5077.25|5077.25|5077.25|5076.75|5076.75|0
1629732110000|2021-08-23 15:21:50|5078.02|5078.02|5078.74|5078.74|5078.74|5078.74|5078.02|5078.02|0
1629732120000|2021-08-23 15:22:00|5078.98|5078.98|5078.98|5078.98|5078.99|5078.99|5078.98|5078.98|0
1629732130000|2021-08-23 15:22:10|5079.2|5079.2|5079.65|5079.65|5079.65|5079.65|5079.2|5079.2|0
1629732140000|2021-08-23 15:22:20|5079.44|5079.44|5079.17|5079.17|5079.46|5079.46|5079.17|5079.17|0
1629732150000|2021-08-23 15:22:30|5078.64|5078.64|5078.72|5078.72|5078.72|5078.72|5078.42|5078.42|0
1629732160000|2021-08-23 15:22:40|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|0
1629732170000|2021-08-23 15:22:50|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|0
1629732180000|2021-08-23 15:23:00|5079.02|5079.02|5078.97|5078.97|5079.02|5079.02|5078.73|5078.73|0
1629732190000|2021-08-23 15:23:10|5078.99|5078.99|5078.99|5078.99|5078.99|5078.99|5078.7|5078.7|0
1629732200000|2021-08-23 15:23:20|5078.97|5078.97|5079.05|5079.05|5079.05|5079.05|5078.97|5078.97|0
1629732210000|2021-08-23 15:23:30|5078.82|5078.82|5078.31|5078.31|5078.82|5078.82|5078.31|5078.31|0
1629732230000|2021-08-23 15:23:50|5079|5079|5079.29|5079.29|5079.29|5079.29|5079|5079|0
1629732240000|2021-08-23 15:24:00|5079.31|5079.31|5079.48|5079.48|5080.68|5080.68|5079.31|5079.31|0
1629732250000|2021-08-23 15:24:10|5079.46|5079.46|5078.49|5078.49|5079.75|5079.75|5078.25|5078.25|0
1629732260000|2021-08-23 15:24:20|5078.05|5078.05|5077.8|5077.8|5078.05|5078.05|5077.77|5077.77|0
1629732270000|2021-08-23 15:24:30|5077.77|5077.77|5076.06|5076.06|5077.77|5077.77|5076.06|5076.06|0
1629732280000|2021-08-23 15:24:40|5076.08|5076.08|5078.59|5078.59|5078.59|5078.59|5076.08|5076.08|0
1629732290000|2021-08-23 15:24:50|5079.46|5079.46|5079.17|5079.17|5079.46|5079.46|5079.17|5079.17|0
1629732300000|2021-08-23 15:25:00|5078.88|5078.88|5078.56|5078.56|5078.88|5078.88|5078.56|5078.56|0
1629732310000|2021-08-23 15:25:10|5078.58|5078.58|5078.15|5078.15|5078.58|5078.58|5078.15|5078.15|0
1629732320000|2021-08-23 15:25:20|5078.14|5078.14|5077.1|5077.1|5078.14|5078.14|5077.1|5077.1|0
1629732330000|2021-08-23 15:25:30|5077.06|5077.06|5076.27|5076.27|5077.06|5077.06|5076.27|5076.27|0
1629732340000|2021-08-23 15:25:40|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|0
1629732350000|2021-08-23 15:25:50|5076.58|5076.58|5075.84|5075.84|5076.58|5076.58|5075.84|5075.84|0
1629732360000|2021-08-23 15:26:00|5076.08|5076.08|5075.5|5075.5|5076.08|5076.08|5075.5|5075.5|0
1629732370000|2021-08-23 15:26:10|5075.52|5075.52|5075.07|5075.07|5075.81|5075.81|5075.07|5075.07|0
1629732380000|2021-08-23 15:26:20|5075.03|5075.03|5074.28|5074.28|5075.03|5075.03|5074.28|5074.28|0
1629732390000|2021-08-23 15:26:30|5073.99|5073.99|5074.07|5074.07|5074.07|5074.07|5073.49|5073.49|0
1629732400000|2021-08-23 15:26:40|5074.36|5074.36|5074.53|5074.53|5074.53|5074.53|5074.07|5074.07|0
1629732410000|2021-08-23 15:26:50|5074.52|5074.52|5076.03|5076.03|5076.03|5076.03|5074.52|5074.52|0
1629732420000|2021-08-23 15:27:00|5075.74|5075.74|5075.49|5075.49|5075.74|5075.74|5075.49|5075.49|0
1629732430000|2021-08-23 15:27:10|5075.2|5075.2|5075.49|5075.49|5075.77|5075.77|5075.2|5075.2|0
1629732440000|2021-08-23 15:27:20|5075.27|5075.27|5074.84|5074.84|5075.27|5075.27|5074.84|5074.84|0
1629732460000|2021-08-23 15:27:40|5074.62|5074.62|5074.62|5074.62|5074.62|5074.62|5074.62|5074.62|0
1629732470000|2021-08-23 15:27:50|5074.58|5074.58|5074.29|5074.29|5074.58|5074.58|5074.29|5074.29|0
1629732480000|2021-08-23 15:28:00|5074.31|5074.31|5073.43|5073.43|5074.62|5074.62|5073.43|5073.43|0
1629732490000|2021-08-23 15:28:10|5073.14|5073.14|5072.63|5072.63|5073.14|5073.14|5072.63|5072.63|0
1629732500000|2021-08-23 15:28:20|5072.62|5072.62|5071.87|5071.87|5072.64|5072.64|5071.87|5071.87|0
1629732510000|2021-08-23 15:28:30|5071.65|5071.65|5071.36|5071.36|5071.65|5071.65|5071.36|5071.36|0
1629732520000|2021-08-23 15:28:40|5071.32|5071.32|5070.89|5070.89|5071.35|5071.35|5070.89|5070.89|0
1629732530000|2021-08-23 15:28:50|5070.41|5070.41|5070.36|5070.36|5070.41|5070.41|5070.13|5070.13|0
1629732540000|2021-08-23 15:29:00|5070.6|5070.6|5071.8|5071.8|5071.8|5071.8|5070.6|5070.6|0
1629732550000|2021-08-23 15:29:10|5072.01|5072.01|5072.45|5072.45|5072.47|5072.47|5072.01|5072.01|0
1629732560000|2021-08-23 15:29:20|5072.74|5072.74|5073.06|5073.06|5073.06|5073.06|5072.74|5072.74|0
1629732570000|2021-08-23 15:29:30|5073.04|5073.04|5073.35|5073.35|5073.35|5073.35|5073.04|5073.04|0
1629732580000|2021-08-23 15:29:40|5073.64|5073.64|5073.68|5073.68|5073.68|5073.68|5073.63|5073.63|0
1629732590000|2021-08-23 15:29:50|5073.67|5073.67|5073.4|5073.4|5073.93|5073.93|5073.4|5073.4|0
1629789300000|2021-08-24 07:15:00|5089.18|5089.18|5088.89|5088.89|5089.76|5089.76|5088.89|5088.89|0
1629789310000|2021-08-24 07:15:10|5088.96|5088.96|5087.68|5087.68|5089.68|5089.68|5087.39|5087.39|0
1629789320000|2021-08-24 07:15:20|5087.72|5087.72|5084.15|5084.15|5087.72|5087.72|5084.15|5084.15|0
1629789330000|2021-08-24 07:15:30|5083.94|5083.94|5082.64|5082.64|5083.94|5083.94|5082.57|5082.57|0
1629789340000|2021-08-24 07:15:40|5083.21|5083.21|5084.65|5084.65|5084.65|5084.65|5083.21|5083.21|0
1629789350000|2021-08-24 07:15:50|5083.79|5083.79|5083.84|5083.84|5084.36|5084.36|5083.79|5083.79|0
1629789360000|2021-08-24 07:16:00|5083.19|5083.19|5082.61|5082.61|5083.19|5083.19|5082.6|5082.6|0
1629789370000|2021-08-24 07:16:10|5082.32|5082.32|5081.43|5081.43|5082.32|5082.32|5081.43|5081.43|0
1629789380000|2021-08-24 07:16:20|5081.45|5081.45|5079.85|5079.85|5081.45|5081.45|5079.85|5079.85|0
1629789390000|2021-08-24 07:16:30|5080.5|5080.5|5080.83|5080.83|5081.34|5081.34|5080.18|5080.18|0
1629789400000|2021-08-24 07:16:40|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|0
1629789410000|2021-08-24 07:16:50|5081.77|5081.77|5083.46|5083.46|5083.46|5083.46|5081.5|5081.5|0
1629789420000|2021-08-24 07:17:00|5083.3|5083.3|5082.35|5082.35|5083.86|5083.86|5082.35|5082.35|0
1629789430000|2021-08-24 07:17:10|5082.64|5082.64|5082.93|5082.93|5082.93|5082.93|5082.64|5082.64|0
1629789450000|2021-08-24 07:17:30|5083.02|5083.02|5085.68|5085.68|5085.68|5085.68|5083.02|5083.02|0
1629789460000|2021-08-24 07:17:40|5085.9|5085.9|5085.69|5085.69|5085.9|5085.9|5085.69|5085.69|0
1629789470000|2021-08-24 07:17:50|5085.67|5085.67|5084.8|5084.8|5085.67|5085.67|5084.8|5084.8|0
1629789480000|2021-08-24 07:18:00|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|0
1629789490000|2021-08-24 07:18:10|5085.22|5085.22|5086.89|5086.89|5086.89|5086.89|5085.22|5085.22|0
1629789500000|2021-08-24 07:18:20|5085.95|5085.95|5085.66|5085.66|5085.95|5085.95|5085.66|5085.66|0
1629789520000|2021-08-24 07:18:40|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|0
1629789530000|2021-08-24 07:18:50|5084.94|5084.94|5084.65|5084.65|5084.94|5084.94|5084.65|5084.65|0
1629789540000|2021-08-24 07:19:00|5084.94|5084.94|5086.38|5086.38|5086.38|5086.38|5084.71|5084.71|0
1629789550000|2021-08-24 07:19:10|5086.28|5086.28|5087.29|5087.29|5087.29|5087.29|5086.28|5086.28|0
1629789560000|2021-08-24 07:19:20|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|0
1629789570000|2021-08-24 07:19:30|5087.04|5087.04|5086.75|5086.75|5087.04|5087.04|5086.47|5086.47|0
1629789600000|2021-08-24 07:20:00|5086.18|5086.18|5084.47|5084.47|5086.18|5086.18|5084.47|5084.47|0
1629789610000|2021-08-24 07:20:10|5083.99|5083.99|5082.71|5082.71|5083.99|5083.99|5082.71|5082.71|0
1629789620000|2021-08-24 07:20:20|5081.84|5081.84|5082.42|5082.42|5082.42|5082.42|5081.84|5081.84|0
1629789630000|2021-08-24 07:20:30|5082.37|5082.37|5081.13|5081.13|5082.37|5082.37|5081.13|5081.13|0
1629789640000|2021-08-24 07:20:40|5081.14|5081.14|5081.56|5081.56|5082.14|5082.14|5081.14|5081.14|0
1629789650000|2021-08-24 07:20:50|5081.85|5081.85|5081.79|5081.79|5081.85|5081.85|5081.79|5081.79|0
1629789660000|2021-08-24 07:21:00|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|0
1629789670000|2021-08-24 07:21:10|5081.8|5081.8|5082.04|5082.04|5082.04|5082.04|5081.8|5081.8|0
1629789680000|2021-08-24 07:21:20|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|0
1629789690000|2021-08-24 07:21:30|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|0
1629789700000|2021-08-24 07:21:40|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|0
1629789710000|2021-08-24 07:21:50|5081.17|5081.17|5081.24|5081.24|5081.24|5081.24|5080.95|5080.95|0
1629789720000|2021-08-24 07:22:00|5081.05|5081.05|5081.05|5081.05|5081.05|5081.05|5081.05|5081.05|0
1629789730000|2021-08-24 07:22:10|5081.53|5081.53|5082.41|5082.41|5082.41|5082.41|5081.53|5081.53|0
1629789740000|2021-08-24 07:22:20|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|0
1629789750000|2021-08-24 07:22:30|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|0
1629789760000|2021-08-24 07:22:40|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|0
1629789770000|2021-08-24 07:22:50|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|0
1629789780000|2021-08-24 07:23:00|5084.74|5084.74|5084.56|5084.56|5084.74|5084.74|5084.56|5084.56|0
1629789790000|2021-08-24 07:23:10|5084.48|5084.48|5084.61|5084.61|5084.91|5084.91|5084.48|5084.48|0
1629789800000|2021-08-24 07:23:20|5084.39|5084.39|5084.97|5084.97|5084.97|5084.97|5084.39|5084.39|0
1629789810000|2021-08-24 07:23:30|5084.68|5084.68|5083.65|5083.65|5084.68|5084.68|5083.64|5083.64|0
1629789820000|2021-08-24 07:23:40|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|0
1629789830000|2021-08-24 07:23:50|5083.91|5083.91|5083.33|5083.33|5083.91|5083.91|5083.33|5083.33|0
1629789840000|2021-08-24 07:24:00|5083.12|5083.12|5083.12|5083.12|5083.12|5083.12|5083.12|5083.12|0
1629789870000|2021-08-24 07:24:30|5083.1|5083.1|5079.96|5079.96|5083.1|5083.1|5079.67|5079.67|0
1629789880000|2021-08-24 07:24:40|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|0
1629789890000|2021-08-24 07:24:50|5079.82|5079.82|5079.24|5079.24|5079.82|5079.82|5079.24|5079.24|0
1629789900000|2021-08-24 07:25:00|5079.3|5079.3|5078.19|5078.19|5079.3|5079.3|5077.44|5077.44|0
1629789910000|2021-08-24 07:25:10|5077.71|5077.71|5079.32|5079.32|5079.32|5079.32|5077.71|5077.71|0
1629789920000|2021-08-24 07:25:20|5079.34|5079.34|5076.94|5076.94|5079.34|5079.34|5076.94|5076.94|0
1629789930000|2021-08-24 07:25:30|5076.88|5076.88|5076.97|5076.97|5076.97|5076.97|5076.88|5076.88|0
1629789940000|2021-08-24 07:25:40|5076.68|5076.68|5076.16|5076.16|5076.68|5076.68|5075.89|5075.89|0
1629789950000|2021-08-24 07:25:50|5076.45|5076.45|5076.02|5076.02|5076.45|5076.45|5076.02|5076.02|0
1629789960000|2021-08-24 07:26:00|5075.73|5075.73|5076.02|5076.02|5076.02|5076.02|5075.73|5075.73|0
1629789970000|2021-08-24 07:26:10|5075.44|5075.44|5074.23|5074.23|5075.44|5075.44|5073.94|5073.94|0
1629789980000|2021-08-24 07:26:20|5074.13|5074.13|5075.41|5075.41|5075.41|5075.41|5073.9|5073.9|0
1629789990000|2021-08-24 07:26:30|5075.48|5075.48|5078.68|5078.68|5078.68|5078.68|5075.48|5075.48|0
1629790000000|2021-08-24 07:26:40|5078.25|5078.25|5077.89|5077.89|5078.25|5078.25|5077.67|5077.67|0
1629790010000|2021-08-24 07:26:50|5077.24|5077.24|5076.24|5076.24|5077.24|5077.24|5076.24|5076.24|0
1629790020000|2021-08-24 07:27:00|5075.95|5075.95|5077.16|5077.16|5077.24|5077.24|5075.95|5075.95|0
1629790030000|2021-08-24 07:27:10|5077.25|5077.25|5077.25|5077.25|5077.25|5077.25|5077.25|5077.25|0
1629790040000|2021-08-24 07:27:20|5077.54|5077.54|5078.31|5078.31|5078.31|5078.31|5077.54|5077.54|0
1629790060000|2021-08-24 07:27:40|5078.45|5078.45|5080.45|5080.45|5080.57|5080.57|5078.45|5078.45|0
1629790070000|2021-08-24 07:27:50|5080.46|5080.46|5079.71|5079.71|5080.46|5080.46|5079.71|5079.71|0
1629790080000|2021-08-24 07:28:00|5080.18|5080.18|5080.18|5080.18|5080.18|5080.18|5080.18|5080.18|0
1629790090000|2021-08-24 07:28:10|5080.76|5080.76|5080.76|5080.76|5080.76|5080.76|5080.76|5080.76|0
1629790100000|2021-08-24 07:28:20|5081.29|5081.29|5082.82|5082.82|5082.82|5082.82|5081.29|5081.29|0
1629790110000|2021-08-24 07:28:30|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|0
1629790130000|2021-08-24 07:28:50|5083.4|5083.4|5085.12|5085.12|5085.12|5085.12|5083.4|5083.4|0
1629790150000|2021-08-24 07:29:10|5085.84|5085.84|5086.85|5086.85|5086.85|5086.85|5085.84|5085.84|0
1629790180000|2021-08-24 07:29:40|5086.81|5086.81|5086.57|5086.57|5087|5087|5086.52|5086.52|0
1629790190000|2021-08-24 07:29:50|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|0
1629790200000|2021-08-24 07:30:00|5087.22|5087.22|5089.2|5089.2|5089.2|5089.2|5087.22|5087.22|0
1629790210000|2021-08-24 07:30:10|5089.49|5089.49|5089.73|5089.73|5089.73|5089.73|5089.49|5089.49|0
1629790230000|2021-08-24 07:30:30|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|0
1629790240000|2021-08-24 07:30:40|5089.46|5089.46|5090.18|5090.18|5090.18|5090.18|5089.46|5089.46|0
1629790270000|2021-08-24 07:31:10|5089.48|5089.48|5088.16|5088.16|5089.48|5089.48|5088.16|5088.16|0
1629790280000|2021-08-24 07:31:20|5087.87|5087.87|5088.75|5088.75|5088.75|5088.75|5087.87|5087.87|0
1629790290000|2021-08-24 07:31:30|5089.04|5089.04|5088.46|5088.46|5089.33|5089.33|5088.46|5088.46|0
1629790300000|2021-08-24 07:31:40|5088.3|5088.3|5088.09|5088.09|5088.3|5088.3|5088.09|5088.09|0
1629790310000|2021-08-24 07:31:50|5089.25|5089.25|5087.16|5087.16|5089.25|5089.25|5087.16|5087.16|0
1629790320000|2021-08-24 07:32:00|5087.17|5087.17|5087.17|5087.17|5087.17|5087.17|5087.17|5087.17|0
1629790330000|2021-08-24 07:32:10|5086.88|5086.88|5085.15|5085.15|5086.88|5086.88|5085.15|5085.15|0
1629790340000|2021-08-24 07:32:20|5085.03|5085.03|5084.83|5084.83|5085.04|5085.04|5084.82|5084.82|0
1629790350000|2021-08-24 07:32:30|5083.16|5083.16|5083.16|5083.16|5083.16|5083.16|5083.16|5083.16|0
1629790360000|2021-08-24 07:32:40|5083.17|5083.17|5084.84|5084.84|5084.84|5084.84|5083.17|5083.17|0
1629790370000|2021-08-24 07:32:50|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|0
1629790380000|2021-08-24 07:33:00|5084.87|5084.87|5084.07|5084.07|5084.87|5084.87|5084.07|5084.07|0
1629790390000|2021-08-24 07:33:10|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|0
1629790400000|2021-08-24 07:33:20|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|0
1629790420000|2021-08-24 07:33:40|5084.29|5084.29|5084.29|5084.29|5084.58|5084.58|5084.29|5084.29|0
1629790430000|2021-08-24 07:33:50|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|0
1629790440000|2021-08-24 07:34:00|5084.1|5084.1|5084.82|5084.82|5084.82|5084.82|5084.1|5084.1|0
1629790450000|2021-08-24 07:34:10|5084.83|5084.83|5084.82|5084.82|5084.83|5084.83|5084.82|5084.82|0
1629790460000|2021-08-24 07:34:20|5084.83|5084.83|5084.85|5084.85|5084.85|5084.85|5084.83|5084.83|0
1629790470000|2021-08-24 07:34:30|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|0
1629790480000|2021-08-24 07:34:40|5085.05|5085.05|5085.05|5085.05|5085.06|5085.06|5085.05|5085.05|0
1629790490000|2021-08-24 07:34:50|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|0
1629790500000|2021-08-24 07:35:00|5084.85|5084.85|5085.72|5085.72|5085.72|5085.72|5084.85|5084.85|0
1629790510000|2021-08-24 07:35:10|5086.43|5086.43|5086.72|5086.72|5086.72|5086.72|5086.43|5086.43|0
1629790520000|2021-08-24 07:35:20|5087.58|5087.58|5087.58|5087.58|5087.58|5087.58|5087.58|5087.58|0
1629790530000|2021-08-24 07:35:30|5087.29|5087.29|5087.29|5087.29|5087.29|5087.29|5087.29|5087.29|0
1629790540000|2021-08-24 07:35:40|5086.1|5086.1|5086.6|5086.6|5086.6|5086.6|5086.1|5086.1|0
1629790550000|2021-08-24 07:35:50|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|0
1629790560000|2021-08-24 07:36:00|5086.73|5086.73|5086.72|5086.72|5086.73|5086.73|5086.72|5086.72|0
1629790570000|2021-08-24 07:36:10|5086.73|5086.73|5087.61|5087.61|5087.61|5087.61|5086.73|5086.73|0
1629790580000|2021-08-24 07:36:20|5088.69|5088.69|5088.93|5088.93|5088.93|5088.93|5088.69|5088.69|0
1629790620000|2021-08-24 07:37:00|5089.22|5089.22|5090.41|5090.41|5090.41|5090.41|5089.22|5089.22|0
1629790630000|2021-08-24 07:37:10|5090.39|5090.39|5091.91|5091.91|5091.91|5091.91|5090.39|5090.39|0
1629790640000|2021-08-24 07:37:20|5091.43|5091.43|5091.76|5091.76|5091.76|5091.76|5091.43|5091.43|0
1629790650000|2021-08-24 07:37:30|5091.81|5091.81|5092.37|5092.37|5092.66|5092.66|5091.81|5091.81|0
1629790660000|2021-08-24 07:37:40|5092.39|5092.39|5092.71|5092.71|5092.71|5092.71|5092.39|5092.39|0
1629790680000|2021-08-24 07:38:00|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|5092.65|0
1629790690000|2021-08-24 07:38:10|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|0
1629790710000|2021-08-24 07:38:30|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|0
1629790720000|2021-08-24 07:38:40|5092.3|5092.3|5091.83|5091.83|5092.3|5092.3|5091.83|5091.83|0
1629790730000|2021-08-24 07:38:50|5092.69|5092.69|5093.16|5093.16|5093.45|5093.45|5092.69|5092.69|0
1629790740000|2021-08-24 07:39:00|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|0
1629790750000|2021-08-24 07:39:10|5092.18|5092.18|5091.99|5091.99|5092.18|5092.18|5091.71|5091.71|0
1629790760000|2021-08-24 07:39:20|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|0
1629790780000|2021-08-24 07:39:40|5092|5092|5092|5092|5092|5092|5092|5092|0
1629790790000|2021-08-24 07:39:50|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|0
1629790800000|2021-08-24 07:40:00|5090.67|5090.67|5090.88|5090.88|5090.96|5090.96|5090.67|5090.67|0
1629790810000|2021-08-24 07:40:10|5090.64|5090.64|5090.34|5090.34|5090.64|5090.64|5090.34|5090.34|0
1629790820000|2021-08-24 07:40:20|5090.63|5090.63|5090.61|5090.61|5090.63|5090.63|5090.61|5090.61|0
1629790840000|2021-08-24 07:40:40|5091.18|5091.18|5092.67|5092.67|5092.67|5092.67|5091.18|5091.18|0
1629790850000|2021-08-24 07:40:50|5091.95|5091.95|5091.73|5091.73|5091.95|5091.95|5091.73|5091.73|0
1629790860000|2021-08-24 07:41:00|5091.5|5091.5|5091.2|5091.2|5091.5|5091.5|5091.2|5091.2|0
1629790880000|2021-08-24 07:41:20|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|0
1629790890000|2021-08-24 07:41:30|5090.8|5090.8|5090.51|5090.51|5090.8|5090.8|5090.51|5090.51|0
1629790900000|2021-08-24 07:41:40|5090.22|5090.22|5088.21|5088.21|5090.22|5090.22|5088.21|5088.21|0
1629790910000|2021-08-24 07:41:50|5087.71|5087.71|5088.93|5088.93|5089.22|5089.22|5087.71|5087.71|0
1629790920000|2021-08-24 07:42:00|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|0
1629790930000|2021-08-24 07:42:10|5088.65|5088.65|5087.65|5087.65|5088.65|5088.65|5087.64|5087.64|0
1629790940000|2021-08-24 07:42:20|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|0
1629790950000|2021-08-24 07:42:30|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|0
1629790960000|2021-08-24 07:42:40|5087.95|5087.95|5087.93|5087.93|5087.95|5087.95|5087.89|5087.89|0
1629790970000|2021-08-24 07:42:50|5087.36|5087.36|5087.36|5087.36|5087.36|5087.36|5087.36|5087.36|0
1629790980000|2021-08-24 07:43:00|5087.11|5087.11|5086.9|5086.9|5087.11|5087.11|5086.9|5086.9|0
1629790990000|2021-08-24 07:43:10|5086.47|5086.47|5086.47|5086.47|5086.47|5086.47|5086.47|5086.47|0
1629791020000|2021-08-24 07:43:40|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|0
1629791030000|2021-08-24 07:43:50|5084.75|5084.75|5085.46|5085.46|5085.46|5085.46|5084.75|5084.75|0
1629791040000|2021-08-24 07:44:00|5085.25|5085.25|5084.43|5084.43|5085.48|5085.48|5084.43|5084.43|0
1629791060000|2021-08-24 07:44:20|5084.72|5084.72|5083.04|5083.04|5084.72|5084.72|5083.04|5083.04|0
1629791070000|2021-08-24 07:44:30|5083.55|5083.55|5084.68|5084.68|5084.68|5084.68|5083.55|5083.55|0
1629791090000|2021-08-24 07:44:50|5083.96|5083.96|5083.92|5083.92|5083.96|5083.96|5083.92|5083.92|0
1629791100000|2021-08-24 07:45:00|5084.14|5084.14|5081.28|5081.28|5084.14|5084.14|5081.28|5081.28|0
1629791110000|2021-08-24 07:45:10|5081.25|5081.25|5081.29|5081.29|5081.29|5081.29|5081.25|5081.25|0
1629791130000|2021-08-24 07:45:30|5080.86|5080.86|5079.99|5079.99|5080.86|5080.86|5079.7|5079.7|0
1629791140000|2021-08-24 07:45:40|5080|5080|5081.73|5081.73|5081.73|5081.73|5080|5080|0
1629791150000|2021-08-24 07:45:50|5081.44|5081.44|5080.13|5080.13|5081.5|5081.5|5080.13|5080.13|0
1629791160000|2021-08-24 07:46:00|5080.09|5080.09|5078.99|5078.99|5080.09|5080.09|5078.99|5078.99|0
1629791170000|2021-08-24 07:46:10|5079.28|5079.28|5079.23|5079.23|5079.52|5079.52|5079.23|5079.23|0
1629791190000|2021-08-24 07:46:30|5079.52|5079.52|5079.65|5079.65|5079.65|5079.65|5079.28|5079.28|0
1629791200000|2021-08-24 07:46:40|5079.63|5079.63|5079.32|5079.32|5080.2|5080.2|5079.32|5079.32|0
1629791210000|2021-08-24 07:46:50|5078.74|5078.74|5078.69|5078.69|5078.74|5078.74|5078.45|5078.45|0
1629791220000|2021-08-24 07:47:00|5078.4|5078.4|5076.15|5076.15|5078.4|5078.4|5076.15|5076.15|0
1629791230000|2021-08-24 07:47:10|5075.86|5075.86|5076.31|5076.31|5076.32|5076.32|5075.74|5075.74|0
1629791240000|2021-08-24 07:47:20|5076.02|5076.02|5074.6|5074.6|5076.02|5076.02|5074.6|5074.6|0
1629791250000|2021-08-24 07:47:30|5075.11|5075.11|5075.61|5075.61|5075.61|5075.61|5075.11|5075.11|0
1629791260000|2021-08-24 07:47:40|5075.32|5075.32|5075.61|5075.61|5075.61|5075.61|5075.32|5075.32|0
1629791270000|2021-08-24 07:47:50|5075.32|5075.32|5074.56|5074.56|5075.61|5075.61|5074.56|5074.56|0
1629791280000|2021-08-24 07:48:00|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|0
1629791290000|2021-08-24 07:48:10|5074.99|5074.99|5075.01|5075.01|5075.01|5075.01|5074.99|5074.99|0
1629791300000|2021-08-24 07:48:20|5075.3|5075.3|5075.3|5075.3|5075.3|5075.3|5075.3|5075.3|0
1629791310000|2021-08-24 07:48:30|5075.26|5075.26|5075.55|5075.55|5075.55|5075.55|5075.26|5075.26|0
1629791320000|2021-08-24 07:48:40|5075.26|5075.26|5075.26|5075.26|5075.55|5075.55|5075.26|5075.26|0
1629791330000|2021-08-24 07:48:50|5075.55|5075.55|5075.92|5075.92|5076.2|5076.2|5075.55|5075.55|0
1629791340000|2021-08-24 07:49:00|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|0
1629791350000|2021-08-24 07:49:10|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|0
1629791360000|2021-08-24 07:49:20|5074.86|5074.86|5074.38|5074.38|5074.86|5074.86|5074.38|5074.38|0
1629791370000|2021-08-24 07:49:30|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|0
1629791380000|2021-08-24 07:49:40|5074.74|5074.74|5075.21|5075.21|5075.21|5075.21|5074.74|5074.74|0
1629791400000|2021-08-24 07:50:00|5074.49|5074.49|5073.91|5073.91|5074.49|5074.49|5073.29|5073.29|0
1629791410000|2021-08-24 07:50:10|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|0
1629791420000|2021-08-24 07:50:20|5074.03|5074.03|5074.09|5074.09|5074.09|5074.09|5074.03|5074.03|0
1629791430000|2021-08-24 07:50:30|5074.1|5074.1|5074.16|5074.16|5074.16|5074.16|5074.1|5074.1|0
1629791440000|2021-08-24 07:50:40|5074.8|5074.8|5075.09|5075.09|5075.09|5075.09|5074.8|5074.8|0
1629791450000|2021-08-24 07:50:50|5074.8|5074.8|5073.36|5073.36|5074.8|5074.8|5073.36|5073.36|0
1629791460000|2021-08-24 07:51:00|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|0
1629791470000|2021-08-24 07:51:10|5072.57|5072.57|5073.2|5073.2|5073.49|5073.49|5071.61|5071.61|0
1629791490000|2021-08-24 07:51:30|5072.33|5072.33|5073.6|5073.6|5073.6|5073.6|5072.33|5072.33|0
1629791510000|2021-08-24 07:51:50|5072.6|5072.6|5072.31|5072.31|5072.6|5072.6|5072.31|5072.31|0
1629791530000|2021-08-24 07:52:10|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|0
1629791550000|2021-08-24 07:52:30|5072.89|5072.89|5073.47|5073.47|5073.47|5073.47|5072.89|5072.89|0
1629791560000|2021-08-24 07:52:40|5075.31|5075.31|5075.6|5075.6|5075.6|5075.6|5075.31|5075.31|0
1629791570000|2021-08-24 07:52:50|5076.17|5076.17|5077.39|5077.39|5077.39|5077.39|5076.17|5076.17|0
1629791580000|2021-08-24 07:53:00|5077.1|5077.1|5077.67|5077.67|5077.67|5077.67|5076.45|5076.45|0
1629791590000|2021-08-24 07:53:10|5078.1|5078.1|5077.44|5077.44|5079.06|5079.06|5077.44|5077.44|0
1629791600000|2021-08-24 07:53:20|5077.15|5077.15|5077.15|5077.15|5077.15|5077.15|5077.15|5077.15|0
1629791610000|2021-08-24 07:53:30|5076.86|5076.86|5076.4|5076.4|5076.86|5076.86|5076.14|5076.14|0
1629791620000|2021-08-24 07:53:40|5076.69|5076.69|5076.75|5076.75|5076.75|5076.75|5076.69|5076.69|0
1629791640000|2021-08-24 07:54:00|5077.62|5077.62|5076.83|5076.83|5077.62|5077.62|5076.54|5076.54|0
1629791650000|2021-08-24 07:54:10|5076.36|5076.36|5075.49|5075.49|5076.36|5076.36|5075.49|5075.49|0
1629791660000|2021-08-24 07:54:20|5075.27|5075.27|5075.06|5075.06|5075.27|5075.27|5075.06|5075.06|0
1629791670000|2021-08-24 07:54:30|5074.82|5074.82|5073.81|5073.81|5074.82|5074.82|5073.81|5073.81|0
1629791680000|2021-08-24 07:54:40|5073.59|5073.59|5073.56|5073.56|5073.59|5073.59|5073.37|5073.37|0
1629791690000|2021-08-24 07:54:50|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|0
1629791700000|2021-08-24 07:55:00|5073.56|5073.56|5073.24|5073.24|5073.56|5073.56|5073.24|5073.24|0
1629791710000|2021-08-24 07:55:10|5072.66|5072.66|5071.94|5071.94|5072.66|5072.66|5071.65|5071.65|0
1629791720000|2021-08-24 07:55:20|5071.72|5071.72|5072.3|5072.3|5072.3|5072.3|5071.72|5071.72|0
1629791730000|2021-08-24 07:55:30|5072.01|5072.01|5072.44|5072.44|5072.44|5072.44|5072.01|5072.01|0
1629791740000|2021-08-24 07:55:40|5072.48|5072.48|5070.76|5070.76|5072.48|5072.48|5070.76|5070.76|0
1629791750000|2021-08-24 07:55:50|5071.48|5071.48|5071.19|5071.19|5071.69|5071.69|5071.19|5071.19|0
1629791760000|2021-08-24 07:56:00|5071.24|5071.24|5071.19|5071.19|5071.51|5071.51|5071.19|5071.19|0
1629791770000|2021-08-24 07:56:10|5070.97|5070.97|5071.12|5071.12|5071.77|5071.77|5070.97|5070.97|0
1629791780000|2021-08-24 07:56:20|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|0
1629791790000|2021-08-24 07:56:30|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|0
1629791800000|2021-08-24 07:56:40|5072.98|5072.98|5071.88|5071.88|5072.98|5072.98|5071.88|5071.88|0
1629791820000|2021-08-24 07:57:00|5071.66|5071.66|5071.44|5071.44|5071.66|5071.66|5071.44|5071.44|0
1629791830000|2021-08-24 07:57:10|5070.97|5070.97|5070.68|5070.68|5070.97|5070.97|5070.68|5070.68|0
1629791840000|2021-08-24 07:57:20|5070.01|5070.01|5069.43|5069.43|5070.01|5070.01|5069.14|5069.14|0
1629791860000|2021-08-24 07:57:40|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|0
1629791890000|2021-08-24 07:58:10|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.59|5070.59|0
1629791900000|2021-08-24 07:58:20|5070.59|5070.59|5070.59|5070.59|5070.59|5070.59|5070.59|5070.59|0
1629791910000|2021-08-24 07:58:30|5071.23|5071.23|5071.74|5071.74|5071.74|5071.74|5071.23|5071.23|0
1629791920000|2021-08-24 07:58:40|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|0
1629791930000|2021-08-24 07:58:50|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|0
1629791940000|2021-08-24 07:59:00|5072.6|5072.6|5073.03|5073.03|5073.03|5073.03|5072.6|5072.6|0
1629791950000|2021-08-24 07:59:10|5072.99|5072.99|5073.76|5073.76|5073.76|5073.76|5072.99|5072.99|0
1629791960000|2021-08-24 07:59:20|5074.05|5074.05|5074.63|5074.63|5074.63|5074.63|5074.05|5074.05|0
1629791970000|2021-08-24 07:59:30|5075.7|5075.7|5075.17|5075.17|5075.7|5075.7|5075.17|5075.17|0
1629791980000|2021-08-24 07:59:40|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|0
1629792000000|2021-08-24 08:00:00|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|0
1629792020000|2021-08-24 08:00:20|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1629792030000|2021-08-24 08:00:30|5073.82|5073.82|5072.1|5072.1|5073.82|5073.82|5072.1|5072.1|0
1629792040000|2021-08-24 08:00:40|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|0
1629792050000|2021-08-24 08:00:50|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|0
1629792060000|2021-08-24 08:01:00|5072.69|5072.69|5072.66|5072.66|5072.69|5072.69|5072.63|5072.63|0
1629792070000|2021-08-24 08:01:10|5073.1|5073.1|5073.6|5073.6|5073.6|5073.6|5073.1|5073.1|0
1629792080000|2021-08-24 08:01:20|5074.12|5074.12|5074.2|5074.2|5074.2|5074.2|5074.12|5074.12|0
1629792090000|2021-08-24 08:01:30|5074.22|5074.22|5074.51|5074.51|5074.51|5074.51|5074.22|5074.22|0
1629792100000|2021-08-24 08:01:40|5074.8|5074.8|5075.59|5075.59|5075.59|5075.59|5074.8|5074.8|0
1629792110000|2021-08-24 08:01:50|5075.88|5075.88|5076.17|5076.17|5076.17|5076.17|5075.88|5075.88|0
1629792120000|2021-08-24 08:02:00|5076.18|5076.18|5078|5078|5078|5078|5076.18|5076.18|0
1629792140000|2021-08-24 08:02:20|5076.9|5076.9|5078.54|5078.54|5078.64|5078.64|5076.88|5076.88|0
1629792150000|2021-08-24 08:02:30|5079.41|5079.41|5080.85|5080.85|5080.85|5080.85|5079.41|5079.41|0
1629792160000|2021-08-24 08:02:40|5080.83|5080.83|5080.83|5080.83|5080.83|5080.83|5080.83|5080.83|0
1629792170000|2021-08-24 08:02:50|5080.85|5080.85|5080.56|5080.56|5080.85|5080.85|5080.56|5080.56|0
1629792180000|2021-08-24 08:03:00|5080.63|5080.63|5080.11|5080.11|5080.63|5080.63|5080.11|5080.11|0
1629792190000|2021-08-24 08:03:10|5080.13|5080.13|5080.13|5080.13|5080.13|5080.13|5080.13|5080.13|0
1629792210000|2021-08-24 08:03:30|5080.14|5080.14|5080.01|5080.01|5080.68|5080.68|5080.01|5080.01|0
1629792220000|2021-08-24 08:03:40|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|0
1629792230000|2021-08-24 08:03:50|5080.68|5080.68|5080.23|5080.23|5080.68|5080.68|5080.23|5080.23|0
1629792240000|2021-08-24 08:04:00|5079.65|5079.65|5079.36|5079.36|5079.65|5079.65|5079.36|5079.36|0
1629792250000|2021-08-24 08:04:10|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|0
1629792260000|2021-08-24 08:04:20|5079.86|5079.86|5079.65|5079.65|5079.86|5079.86|5079.65|5079.65|0
1629792280000|2021-08-24 08:04:40|5079.94|5079.94|5080.23|5080.23|5080.23|5080.23|5079.94|5079.94|0
1629792300000|2021-08-24 08:05:00|5079.72|5079.72|5080.01|5080.01|5080.01|5080.01|5079.72|5079.72|0
1629792320000|2021-08-24 08:05:20|5080|5080|5080.19|5080.19|5080.48|5080.48|5080|5080|0
1629792330000|2021-08-24 08:05:30|5080.84|5080.84|5081.13|5081.13|5081.34|5081.34|5080.84|5080.84|0
1629792340000|2021-08-24 08:05:40|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|0
1629792360000|2021-08-24 08:06:00|5081.38|5081.38|5081.36|5081.36|5081.38|5081.38|5081.36|5081.36|0
1629792370000|2021-08-24 08:06:10|5080.85|5080.85|5081.96|5081.96|5081.96|5081.96|5080.85|5080.85|0
1629792380000|2021-08-24 08:06:20|5082.25|5082.25|5082.97|5082.97|5082.97|5082.97|5082.25|5082.25|0
1629792390000|2021-08-24 08:06:30|5083.68|5083.68|5084.19|5084.19|5084.19|5084.19|5083.68|5083.68|0
1629792400000|2021-08-24 08:06:40|5084.42|5084.42|5084.4|5084.4|5084.42|5084.42|5084.4|5084.4|0
1629792420000|2021-08-24 08:07:00|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|0
1629792430000|2021-08-24 08:07:10|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|0
1629792440000|2021-08-24 08:07:20|5085.85|5085.85|5086.14|5086.14|5086.14|5086.14|5085.85|5085.85|0
1629792450000|2021-08-24 08:07:30|5086.15|5086.15|5086.18|5086.18|5086.18|5086.18|5086.15|5086.15|0
1629792460000|2021-08-24 08:07:40|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|0
1629792470000|2021-08-24 08:07:50|5087.42|5087.42|5087.41|5087.41|5087.42|5087.42|5087.41|5087.41|0
1629792490000|2021-08-24 08:08:10|5089.63|5089.63|5089.85|5089.85|5090.3|5090.3|5089.37|5089.37|0
1629792500000|2021-08-24 08:08:20|5090.14|5090.14|5090.43|5090.43|5091.01|5091.01|5090.14|5090.14|0
1629792520000|2021-08-24 08:08:40|5090.91|5090.91|5090.98|5090.98|5090.99|5090.99|5090.91|5090.91|0
1629792530000|2021-08-24 08:08:50|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|0
1629792540000|2021-08-24 08:09:00|5090.71|5090.71|5089.08|5089.08|5090.71|5090.71|5089.08|5089.08|0
1629792550000|2021-08-24 08:09:10|5089.09|5089.09|5088.79|5088.79|5089.09|5089.09|5088.77|5088.77|0
1629792560000|2021-08-24 08:09:20|5088.81|5088.81|5088.6|5088.6|5088.81|5088.81|5088.6|5088.6|0
1629792570000|2021-08-24 08:09:30|5088.67|5088.67|5088.97|5088.97|5088.97|5088.97|5088.65|5088.65|0
1629792600000|2021-08-24 08:10:00|5088.5|5088.5|5088.07|5088.07|5088.5|5088.5|5088.07|5088.07|0
1629792610000|2021-08-24 08:10:10|5087.78|5087.78|5087.56|5087.56|5087.78|5087.78|5087.56|5087.56|0
1629792620000|2021-08-24 08:10:20|5087.52|5087.52|5087.81|5087.81|5087.81|5087.81|5087.52|5087.52|0
1629792630000|2021-08-24 08:10:30|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|0
1629792640000|2021-08-24 08:10:40|5088.01|5088.01|5087.34|5087.34|5088.01|5088.01|5087.34|5087.34|0
1629792650000|2021-08-24 08:10:50|5087.92|5087.92|5087.92|5087.92|5087.92|5087.92|5087.92|5087.92|0
1629792660000|2021-08-24 08:11:00|5087.94|5087.94|5089.14|5089.14|5089.14|5089.14|5087.94|5087.94|0
1629792680000|2021-08-24 08:11:20|5089.09|5089.09|5090.04|5090.04|5090.04|5090.04|5089.09|5089.09|0
1629792690000|2021-08-24 08:11:30|5090.07|5090.07|5091.33|5091.33|5091.33|5091.33|5090.07|5090.07|0
1629792700000|2021-08-24 08:11:40|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|5091.62|0
1629792710000|2021-08-24 08:11:50|5091.6|5091.6|5094.59|5094.59|5094.59|5094.59|5091.6|5091.6|0
1629792720000|2021-08-24 08:12:00|5094.88|5094.88|5094.66|5094.66|5094.89|5094.89|5094.61|5094.61|0
1629792730000|2021-08-24 08:12:10|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|0
1629792750000|2021-08-24 08:12:30|5094.04|5094.04|5093.26|5093.26|5094.26|5094.26|5092.83|5092.83|0
1629792760000|2021-08-24 08:12:40|5093.25|5093.25|5094.12|5094.12|5094.12|5094.12|5093.25|5093.25|0
1629792770000|2021-08-24 08:12:50|5094.16|5094.16|5094.16|5094.16|5094.16|5094.16|5094.16|5094.16|0
1629792780000|2021-08-24 08:13:00|5094.39|5094.39|5094.34|5094.34|5094.39|5094.39|5094.34|5094.34|0
1629792800000|2021-08-24 08:13:20|5093.09|5093.09|5092.56|5092.56|5093.09|5093.09|5092.56|5092.56|0
1629792810000|2021-08-24 08:13:30|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|0
1629792820000|2021-08-24 08:13:40|5093.38|5093.38|5092.92|5092.92|5093.38|5093.38|5092.92|5092.92|0
1629792830000|2021-08-24 08:13:50|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|0
1629792840000|2021-08-24 08:14:00|5092.71|5092.71|5091.84|5091.84|5092.71|5092.71|5091.84|5091.84|0
1629792850000|2021-08-24 08:14:10|5092.06|5092.06|5091.84|5091.84|5092.06|5092.06|5091.77|5091.77|0
1629792860000|2021-08-24 08:14:20|5091.55|5091.55|5091.34|5091.34|5091.55|5091.55|5091.34|5091.34|0
1629792880000|2021-08-24 08:14:40|5089.66|5089.66|5089.67|5089.67|5089.67|5089.67|5089.66|5089.66|0
1629792890000|2021-08-24 08:14:50|5089.96|5089.96|5090.95|5090.95|5090.96|5090.96|5089.96|5089.96|0
1629792910000|2021-08-24 08:15:10|5090.42|5090.42|5090.31|5090.31|5090.42|5090.42|5090.31|5090.31|0
1629792920000|2021-08-24 08:15:20|5090.28|5090.28|5089.8|5089.8|5090.28|5090.28|5089.8|5089.8|0
1629792930000|2021-08-24 08:15:30|5089.22|5089.22|5089.32|5089.32|5089.32|5089.32|5089.22|5089.22|0
1629792940000|2021-08-24 08:15:40|5089.34|5089.34|5091.36|5091.36|5092.27|5092.27|5089.34|5089.34|0
1629792950000|2021-08-24 08:15:50|5091.79|5091.79|5090.69|5090.69|5091.79|5091.79|5090.69|5090.69|0
1629792960000|2021-08-24 08:16:00|5090.48|5090.48|5090.91|5090.91|5090.91|5090.91|5090.48|5090.48|0
1629792970000|2021-08-24 08:16:10|5090.9|5090.9|5090.86|5090.86|5090.9|5090.9|5090.21|5090.21|0
1629792980000|2021-08-24 08:16:20|5091.34|5091.34|5091.34|5091.34|5091.34|5091.34|5091.34|5091.34|0
1629792990000|2021-08-24 08:16:30|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|0
1629793010000|2021-08-24 08:16:50|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|0
1629793020000|2021-08-24 08:17:00|5092.91|5092.91|5093.77|5093.77|5094.06|5094.06|5092.91|5092.91|0
1629793030000|2021-08-24 08:17:10|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|0
1629793050000|2021-08-24 08:17:30|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|0
1629793060000|2021-08-24 08:17:40|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|0
1629793070000|2021-08-24 08:17:50|5093.95|5093.95|5094.47|5094.47|5094.47|5094.47|5093.95|5093.95|0
1629793080000|2021-08-24 08:18:00|5094.19|5094.19|5093.88|5093.88|5094.19|5094.19|5093.88|5093.88|0
1629793090000|2021-08-24 08:18:10|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|0
1629793110000|2021-08-24 08:18:30|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|5094.13|0
1629793120000|2021-08-24 08:18:40|5094.18|5094.18|5094.2|5094.2|5094.2|5094.2|5094.18|5094.18|0
1629793130000|2021-08-24 08:18:50|5094.63|5094.63|5096.27|5096.27|5096.34|5096.34|5094.63|5094.63|0
1629793140000|2021-08-24 08:19:00|5096.56|5096.56|5097.36|5097.36|5097.36|5097.36|5096.56|5096.56|0
1629793150000|2021-08-24 08:19:10|5098.55|5098.55|5100.72|5100.72|5100.72|5100.72|5098.55|5098.55|0
1629793160000|2021-08-24 08:19:20|5100.28|5100.28|5100.14|5100.14|5100.28|5100.28|5099.81|5099.81|0
1629793170000|2021-08-24 08:19:30|5099.9|5099.9|5099.59|5099.59|5099.9|5099.9|5099.59|5099.59|0
1629793180000|2021-08-24 08:19:40|5099.3|5099.3|5099.12|5099.12|5099.3|5099.3|5099.08|5099.08|0
1629793190000|2021-08-24 08:19:50|5099.19|5099.19|5099.19|5099.19|5099.19|5099.19|5099.19|5099.19|0
1629793200000|2021-08-24 08:20:00|5099.15|5099.15|5099.19|5099.19|5099.19|5099.19|5099.15|5099.15|0
1629793210000|2021-08-24 08:20:10|5098.9|5098.9|5099.18|5099.18|5099.18|5099.18|5098.47|5098.47|0
1629793220000|2021-08-24 08:20:20|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|0
1629793230000|2021-08-24 08:20:30|5098.81|5098.81|5099.51|5099.51|5099.8|5099.8|5098.81|5098.81|0
1629793240000|2021-08-24 08:20:40|5099.99|5099.99|5099.7|5099.7|5099.99|5099.99|5099.7|5099.7|0
1629793250000|2021-08-24 08:20:50|5099.41|5099.41|5099.2|5099.2|5099.41|5099.41|5099.2|5099.2|0
1629793270000|2021-08-24 08:21:10|5098.05|5098.05|5098.09|5098.09|5098.09|5098.09|5098.05|5098.05|0
1629793280000|2021-08-24 08:21:20|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|0
1629793290000|2021-08-24 08:21:30|5099.08|5099.08|5099.16|5099.16|5099.16|5099.16|5099.08|5099.08|0
1629793300000|2021-08-24 08:21:40|5100.03|5100.03|5099.64|5099.64|5100.07|5100.07|5099.64|5099.64|0
1629793310000|2021-08-24 08:21:50|5099.67|5099.67|5098.19|5098.19|5099.67|5099.67|5098.19|5098.19|0
1629793320000|2021-08-24 08:22:00|5097.42|5097.42|5097.95|5097.95|5098.23|5098.23|5097.18|5097.18|0
1629793330000|2021-08-24 08:22:10|5097.93|5097.93|5096.76|5096.76|5097.93|5097.93|5096.76|5096.76|0
1629793360000|2021-08-24 08:22:40|5096.79|5096.79|5097.48|5097.48|5097.48|5097.48|5096.79|5096.79|0
1629793370000|2021-08-24 08:22:50|5097.77|5097.77|5097.69|5097.69|5097.77|5097.77|5097.69|5097.69|0
1629793380000|2021-08-24 08:23:00|5097.26|5097.26|5097.2|5097.2|5097.28|5097.28|5097.2|5097.2|0
1629793390000|2021-08-24 08:23:10|5096.72|5096.72|5096.43|5096.43|5096.72|5096.72|5096.43|5096.43|0
1629793400000|2021-08-24 08:23:20|5096.36|5096.36|5096.94|5096.94|5096.94|5096.94|5096.36|5096.36|0
1629793410000|2021-08-24 08:23:30|5097.8|5097.8|5098.48|5098.48|5099.23|5099.23|5097.8|5097.8|0
1629793420000|2021-08-24 08:23:40|5099.2|5099.2|5098.98|5098.98|5099.2|5099.2|5098.98|5098.98|0
1629793430000|2021-08-24 08:23:50|5099.2|5099.2|5098.37|5098.37|5099.2|5099.2|5098.27|5098.27|0
1629793440000|2021-08-24 08:24:00|5098.16|5098.16|5096.58|5096.58|5098.16|5098.16|5096.58|5096.58|0
1629793450000|2021-08-24 08:24:10|5096.81|5096.81|5096.52|5096.52|5096.81|5096.81|5096.52|5096.52|0
1629793460000|2021-08-24 08:24:20|5096.54|5096.54|5095.49|5095.49|5096.54|5096.54|5095.2|5095.2|0
1629793470000|2021-08-24 08:24:30|5095.2|5095.2|5095.14|5095.14|5095.2|5095.2|5095.14|5095.14|0
1629793480000|2021-08-24 08:24:40|5095.43|5095.43|5094.37|5094.37|5095.67|5095.67|5094.37|5094.37|0
1629793490000|2021-08-24 08:24:50|5093.63|5093.63|5093.69|5093.69|5093.69|5093.69|5093.63|5093.63|0
1629793510000|2021-08-24 08:25:10|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|0
1629793520000|2021-08-24 08:25:20|5093.66|5093.66|5092.93|5092.93|5093.66|5093.66|5092.93|5092.93|0
1629793540000|2021-08-24 08:25:40|5092.18|5092.18|5092.42|5092.42|5092.71|5092.71|5092.18|5092.18|0
1629793550000|2021-08-24 08:25:50|5092.13|5092.13|5091.9|5091.9|5092.13|5092.13|5091.32|5091.32|0
1629793560000|2021-08-24 08:26:00|5091.87|5091.87|5091.85|5091.85|5091.87|5091.87|5091.85|5091.85|0
1629793580000|2021-08-24 08:26:20|5091.56|5091.56|5092.76|5092.76|5092.76|5092.76|5091.56|5091.56|0
1629793610000|2021-08-24 08:26:50|5092.47|5092.47|5092.76|5092.76|5092.76|5092.76|5092.47|5092.47|0
1629793640000|2021-08-24 08:27:20|5093.05|5093.05|5094.11|5094.11|5094.11|5094.11|5093.05|5093.05|0
1629793650000|2021-08-24 08:27:30|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|0
1629793660000|2021-08-24 08:27:40|5094.63|5094.63|5094.68|5094.68|5094.68|5094.68|5094.63|5094.63|0
1629793680000|2021-08-24 08:28:00|5094.97|5094.97|5096.45|5096.45|5096.45|5096.45|5094.97|5094.97|0
1629793710000|2021-08-24 08:28:30|5096.02|5096.02|5096.44|5096.44|5096.44|5096.44|5096.01|5096.01|0
1629793740000|2021-08-24 08:29:00|5096.21|5096.21|5095.62|5095.62|5096.21|5096.21|5095.62|5095.62|0
1629793750000|2021-08-24 08:29:10|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|0
1629793790000|2021-08-24 08:29:50|5096.78|5096.78|5096.49|5096.49|5096.78|5096.78|5096.49|5096.49|0
1629793800000|2021-08-24 08:30:00|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|0
1629793810000|2021-08-24 08:30:10|5095.96|5095.96|5095.73|5095.73|5095.96|5095.96|5095.73|5095.73|0
1629793830000|2021-08-24 08:30:30|5096.3|5096.3|5096.65|5096.65|5096.65|5096.65|5096.3|5096.3|0
1629793840000|2021-08-24 08:30:40|5096.64|5096.64|5096.33|5096.33|5096.64|5096.64|5096.33|5096.33|0
1629793850000|2021-08-24 08:30:50|5096.37|5096.37|5096.13|5096.13|5096.37|5096.37|5096.13|5096.13|0
1629793860000|2021-08-24 08:31:00|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|0
1629793880000|2021-08-24 08:31:20|5096.39|5096.39|5096.35|5096.35|5096.39|5096.39|5096.35|5096.35|0
1629793890000|2021-08-24 08:31:30|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|0
1629793900000|2021-08-24 08:31:40|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|0
1629793920000|2021-08-24 08:32:00|5096.65|5096.65|5096.41|5096.41|5096.65|5096.65|5096.41|5096.41|0
1629793930000|2021-08-24 08:32:10|5096.65|5096.65|5096.62|5096.62|5096.65|5096.65|5096.61|5096.61|0
1629793940000|2021-08-24 08:32:20|5096.14|5096.14|5096.64|5096.64|5096.64|5096.64|5096.14|5096.14|0
1629793950000|2021-08-24 08:32:30|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|0
1629793960000|2021-08-24 08:32:40|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|0
1629793970000|2021-08-24 08:32:50|5095.97|5095.97|5095.99|5095.99|5095.99|5095.99|5095.97|5095.97|0
1629793990000|2021-08-24 08:33:10|5096.85|5096.85|5097.65|5097.65|5097.65|5097.65|5096.85|5096.85|0
1629794000000|2021-08-24 08:33:20|5097.67|5097.67|5097.34|5097.34|5097.89|5097.89|5097.34|5097.34|0
1629794010000|2021-08-24 08:33:30|5096.62|5096.62|5096.76|5096.76|5096.83|5096.83|5096.47|5096.47|0
1629794020000|2021-08-24 08:33:40|5096.11|5096.11|5095.82|5095.82|5096.11|5096.11|5095.82|5095.82|0
1629794030000|2021-08-24 08:33:50|5095.35|5095.35|5095.35|5095.35|5095.35|5095.35|5095.35|5095.35|0
1629794040000|2021-08-24 08:34:00|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|0
1629794050000|2021-08-24 08:34:10|5095.62|5095.62|5094.9|5094.9|5095.62|5095.62|5094.9|5094.9|0
1629794060000|2021-08-24 08:34:20|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|0
1629794070000|2021-08-24 08:34:30|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|0
1629794080000|2021-08-24 08:34:40|5095.54|5095.54|5095.6|5095.6|5095.6|5095.6|5095.54|5095.54|0
1629794090000|2021-08-24 08:34:50|5096.76|5096.76|5096.23|5096.23|5096.76|5096.76|5096.23|5096.23|0
1629794100000|2021-08-24 08:35:00|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|0
1629794110000|2021-08-24 08:35:10|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|0
1629794130000|2021-08-24 08:35:30|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|0
1629794150000|2021-08-24 08:35:50|5096.64|5096.64|5097.12|5097.12|5097.12|5097.12|5096.64|5096.64|0
1629794160000|2021-08-24 08:36:00|5096.88|5096.88|5096.38|5096.38|5096.88|5096.88|5096.38|5096.38|0
1629794180000|2021-08-24 08:36:20|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1629794190000|2021-08-24 08:36:30|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|0
1629794200000|2021-08-24 08:36:40|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|0
1629794210000|2021-08-24 08:36:50|5096.24|5096.24|5096.01|5096.01|5096.24|5096.24|5096.01|5096.01|0
1629794220000|2021-08-24 08:37:00|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|0
1629794230000|2021-08-24 08:37:10|5096.25|5096.25|5096.59|5096.59|5096.59|5096.59|5096.25|5096.25|0
1629794250000|2021-08-24 08:37:30|5096.37|5096.37|5096.8|5096.8|5096.8|5096.8|5096.37|5096.37|0
1629794260000|2021-08-24 08:37:40|5096.51|5096.51|5096.8|5096.8|5096.8|5096.8|5096.51|5096.51|0
1629794270000|2021-08-24 08:37:50|5096.08|5096.08|5096.27|5096.27|5096.27|5096.27|5095.6|5095.6|0
1629794280000|2021-08-24 08:38:00|5096.75|5096.75|5096.51|5096.51|5096.75|5096.75|5096.51|5096.51|0
1629794290000|2021-08-24 08:38:10|5095.79|5095.79|5095.79|5095.79|5096.01|5096.01|5095.79|5095.79|0
1629794300000|2021-08-24 08:38:20|5095.58|5095.58|5091.63|5091.63|5095.58|5095.58|5091.63|5091.63|0
1629794310000|2021-08-24 08:38:30|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|0
1629794330000|2021-08-24 08:38:50|5091.99|5091.99|5091.93|5091.93|5091.99|5091.99|5091.93|5091.93|0
1629794340000|2021-08-24 08:39:00|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|0
1629794350000|2021-08-24 08:39:10|5091.93|5091.93|5091.03|5091.03|5091.93|5091.93|5091.03|5091.03|0
1629794360000|2021-08-24 08:39:20|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|0
1629794370000|2021-08-24 08:39:30|5090.67|5090.67|5089.96|5089.96|5090.67|5090.67|5089.96|5089.96|0
1629794380000|2021-08-24 08:39:40|5090.39|5090.39|5091.87|5091.87|5091.87|5091.87|5090.39|5090.39|0
1629794390000|2021-08-24 08:39:50|5092.16|5092.16|5092.14|5092.14|5092.16|5092.16|5092.14|5092.14|0
1629794400000|2021-08-24 08:40:00|5092.65|5092.65|5092.69|5092.69|5093.13|5093.13|5092.65|5092.65|0
1629794420000|2021-08-24 08:40:20|5092.98|5092.98|5092.98|5092.98|5092.98|5092.98|5092.98|5092.98|0
1629794430000|2021-08-24 08:40:30|5093.19|5093.19|5094.54|5094.54|5094.54|5094.54|5093.19|5093.19|0
1629794440000|2021-08-24 08:40:40|5094.56|5094.56|5094.78|5094.78|5095.04|5095.04|5094.56|5094.56|0
1629794450000|2021-08-24 08:40:50|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|0
1629794460000|2021-08-24 08:41:00|5095.12|5095.12|5095.14|5095.14|5095.14|5095.14|5095.12|5095.12|0
1629794470000|2021-08-24 08:41:10|5095.35|5095.35|5094.56|5094.56|5095.35|5095.35|5094.56|5094.56|0
1629794500000|2021-08-24 08:41:40|5094.57|5094.57|5094.42|5094.42|5094.58|5094.58|5094.1|5094.1|0
1629794510000|2021-08-24 08:41:50|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|5094.39|0
1629794520000|2021-08-24 08:42:00|5094.1|5094.1|5095.1|5095.1|5095.39|5095.39|5094.05|5094.05|0
1629794530000|2021-08-24 08:42:10|5095.97|5095.97|5095.68|5095.68|5095.97|5095.97|5095.68|5095.68|0
1629794540000|2021-08-24 08:42:20|5095.2|5095.2|5095.42|5095.42|5095.42|5095.42|5095.2|5095.2|0
1629794550000|2021-08-24 08:42:30|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|0
1629794570000|2021-08-24 08:42:50|5095.14|5095.14|5095.61|5095.61|5095.61|5095.61|5095.14|5095.14|0
1629794580000|2021-08-24 08:43:00|5096.09|5096.09|5096.38|5096.38|5096.38|5096.38|5096.09|5096.09|0
1629794590000|2021-08-24 08:43:10|5096.37|5096.37|5095.94|5095.94|5096.37|5096.37|5095.94|5095.94|0
1629794600000|2021-08-24 08:43:20|5095.95|5095.95|5095.95|5095.95|5095.95|5095.95|5095.95|5095.95|0
1629794610000|2021-08-24 08:43:30|5096.24|5096.24|5097|5097|5097|5097|5096.24|5096.24|0
1629794620000|2021-08-24 08:43:40|5097.29|5097.29|5097|5097|5097.29|5097.29|5097|5097|0
1629794630000|2021-08-24 08:43:50|5097.29|5097.29|5097.26|5097.26|5098.12|5098.12|5097.26|5097.26|0
1629794650000|2021-08-24 08:44:10|5097.04|5097.04|5097.33|5097.33|5097.33|5097.33|5097.04|5097.04|0
1629794660000|2021-08-24 08:44:20|5096.75|5096.75|5095.55|5095.55|5096.75|5096.75|5095.55|5095.55|0
1629794690000|2021-08-24 08:44:50|5095.32|5095.32|5094.74|5094.74|5095.32|5095.32|5094.74|5094.74|0
1629794700000|2021-08-24 08:45:00|5094.45|5094.45|5095.55|5095.55|5095.84|5095.84|5094.45|5094.45|0
1629794710000|2021-08-24 08:45:10|5095.27|5095.27|5095.25|5095.25|5095.27|5095.27|5095.25|5095.25|0
1629794720000|2021-08-24 08:45:20|5095.53|5095.53|5095.53|5095.53|5095.53|5095.53|5095.53|5095.53|0
1629794730000|2021-08-24 08:45:30|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|0
1629794750000|2021-08-24 08:45:50|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|0
1629794770000|2021-08-24 08:46:10|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|0
1629794790000|2021-08-24 08:46:30|5096.11|5096.11|5094.91|5094.91|5096.11|5096.11|5094.91|5094.91|0
1629794800000|2021-08-24 08:46:40|5095.2|5095.2|5095.2|5095.2|5095.2|5095.2|5095.2|5095.2|0
1629794810000|2021-08-24 08:46:50|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|0
1629794830000|2021-08-24 08:47:10|5095.1|5095.1|5095.34|5095.34|5095.34|5095.34|5094.81|5094.81|0
1629794860000|2021-08-24 08:47:40|5094.87|5094.87|5094.81|5094.81|5094.88|5094.88|5094.81|5094.81|0
1629794870000|2021-08-24 08:47:50|5094.23|5094.23|5093.92|5093.92|5094.23|5094.23|5093.92|5093.92|0
1629794880000|2021-08-24 08:48:00|5093.87|5093.87|5093.87|5093.87|5093.87|5093.87|5093.87|5093.87|0
1629794890000|2021-08-24 08:48:10|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1629794900000|2021-08-24 08:48:20|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|0
1629794910000|2021-08-24 08:48:30|5093.94|5093.94|5094.19|5094.19|5094.19|5094.19|5093.94|5093.94|0
1629794920000|2021-08-24 08:48:40|5094.2|5094.2|5094.19|5094.19|5094.2|5094.2|5094.19|5094.19|0
1629794930000|2021-08-24 08:48:50|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|0
1629794940000|2021-08-24 08:49:00|5093.43|5093.43|5093.11|5093.11|5093.43|5093.43|5093.11|5093.11|0
1629794950000|2021-08-24 08:49:10|5093.98|5093.98|5093.4|5093.4|5093.98|5093.98|5093.4|5093.4|0
1629794960000|2021-08-24 08:49:20|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|0
1629794980000|2021-08-24 08:49:40|5093.64|5093.64|5092.92|5092.92|5093.64|5093.64|5092.92|5092.92|0
1629794990000|2021-08-24 08:49:50|5092.63|5092.63|5091.45|5091.45|5092.63|5092.63|5091.45|5091.45|0
1629795020000|2021-08-24 08:50:20|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|0
1629795030000|2021-08-24 08:50:30|5090.66|5090.66|5090.44|5090.44|5090.66|5090.66|5090.44|5090.44|0
1629795040000|2021-08-24 08:50:40|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|0
1629795050000|2021-08-24 08:50:50|5088.91|5088.91|5089.15|5089.15|5089.15|5089.15|5088.91|5088.91|0
1629795060000|2021-08-24 08:51:00|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|0
1629795070000|2021-08-24 08:51:10|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|0
1629795080000|2021-08-24 08:51:20|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1629795110000|2021-08-24 08:51:50|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|0
1629795120000|2021-08-24 08:52:00|5088.85|5088.85|5088.27|5088.27|5088.85|5088.85|5088.27|5088.27|0
1629795130000|2021-08-24 08:52:10|5088.56|5088.56|5088.58|5088.58|5088.58|5088.58|5088.56|5088.56|0
1629795140000|2021-08-24 08:52:20|5088.66|5088.66|5088.7|5088.7|5088.7|5088.7|5088.66|5088.66|0
1629795150000|2021-08-24 08:52:30|5087.41|5087.41|5086.98|5086.98|5087.41|5087.41|5086.98|5086.98|0
1629795160000|2021-08-24 08:52:40|5086.97|5086.97|5087.69|5087.69|5087.69|5087.69|5086.97|5086.97|0
1629795170000|2021-08-24 08:52:50|5087.68|5087.68|5087.97|5087.97|5087.97|5087.97|5087.68|5087.68|0
1629795180000|2021-08-24 08:53:00|5087.39|5087.39|5087.21|5087.21|5087.39|5087.39|5086.92|5086.92|0
1629795190000|2021-08-24 08:53:10|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|0
1629795210000|2021-08-24 08:53:30|5086.06|5086.06|5086.08|5086.08|5086.08|5086.08|5086.06|5086.06|0
1629795220000|2021-08-24 08:53:40|5086.18|5086.18|5085.74|5085.74|5086.18|5086.18|5085.74|5085.74|0
1629795230000|2021-08-24 08:53:50|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|0
1629795240000|2021-08-24 08:54:00|5085.99|5085.99|5086.57|5086.57|5086.57|5086.57|5085.99|5085.99|0
1629795250000|2021-08-24 08:54:10|5087.05|5087.05|5087.26|5087.26|5087.26|5087.26|5087.05|5087.05|0
1629795260000|2021-08-24 08:54:20|5087.55|5087.55|5087.55|5087.55|5087.55|5087.55|5087.55|5087.55|0
1629795290000|2021-08-24 08:54:50|5087.52|5087.52|5085.18|5085.18|5087.52|5087.52|5085.18|5085.18|0
1629795300000|2021-08-24 08:55:00|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|0
1629795310000|2021-08-24 08:55:10|5085.13|5085.13|5084.15|5084.15|5085.13|5085.13|5084.15|5084.15|0
1629795320000|2021-08-24 08:55:20|5083.86|5083.86|5083.86|5083.86|5083.86|5083.86|5083.86|5083.86|0
1629795330000|2021-08-24 08:55:30|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|0
1629795340000|2021-08-24 08:55:40|5084.29|5084.29|5084.29|5084.29|5084.58|5084.58|5084.29|5084.29|0
1629795350000|2021-08-24 08:55:50|5083.72|5083.72|5082.11|5082.11|5083.72|5083.72|5082.11|5082.11|0
1629795360000|2021-08-24 08:56:00|5081.9|5081.9|5081.9|5081.9|5081.9|5081.9|5081.9|5081.9|0
1629795370000|2021-08-24 08:56:10|5081.03|5081.03|5080.45|5080.45|5081.03|5081.03|5080.45|5080.45|0
1629795380000|2021-08-24 08:56:20|5080.74|5080.74|5080.45|5080.45|5080.74|5080.74|5080.45|5080.45|0
1629795390000|2021-08-24 08:56:30|5080.53|5080.53|5080.26|5080.26|5080.53|5080.53|5080.24|5080.24|0
1629795400000|2021-08-24 08:56:40|5080.28|5080.28|5080.56|5080.56|5080.56|5080.56|5080.28|5080.28|0
1629795430000|2021-08-24 08:57:10|5080.8|5080.8|5080.8|5080.8|5080.8|5080.8|5080.8|5080.8|0
1629795450000|2021-08-24 08:57:30|5080.36|5080.36|5079.12|5079.12|5080.36|5080.36|5079.12|5079.12|0
1629795460000|2021-08-24 08:57:40|5078.83|5078.83|5076.47|5076.47|5078.83|5078.83|5076.47|5076.47|0
1629795470000|2021-08-24 08:57:50|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|0
1629795480000|2021-08-24 08:58:00|5075.96|5075.96|5074.93|5074.93|5075.96|5075.96|5074.93|5074.93|0
1629795500000|2021-08-24 08:58:20|5075.22|5075.22|5077.81|5077.81|5077.81|5077.81|5075.22|5075.22|0
1629795510000|2021-08-24 08:58:30|5077.52|5077.52|5077.29|5077.29|5077.52|5077.52|5077.29|5077.29|0
1629795520000|2021-08-24 08:58:40|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|0
1629795540000|2021-08-24 08:59:00|5078.37|5078.37|5078.69|5078.69|5078.69|5078.69|5078.37|5078.37|0
1629795550000|2021-08-24 08:59:10|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|0
1629795560000|2021-08-24 08:59:20|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|0
1629795570000|2021-08-24 08:59:30|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|0
1629795590000|2021-08-24 08:59:50|5077.82|5077.82|5078.06|5078.06|5078.06|5078.06|5077.82|5077.82|0
1629795600000|2021-08-24 09:00:00|5078.35|5078.35|5078.04|5078.04|5078.35|5078.35|5078.04|5078.04|0
1629795610000|2021-08-24 09:00:10|5077.03|5077.03|5077.47|5077.47|5077.47|5077.47|5077.03|5077.03|0
1629795630000|2021-08-24 09:00:30|5076.53|5076.53|5076.53|5076.53|5076.53|5076.53|5076.53|5076.53|0
1629795640000|2021-08-24 09:00:40|5076.49|5076.49|5075.61|5075.61|5076.49|5076.49|5075.61|5075.61|0
1629795650000|2021-08-24 09:00:50|5074.97|5074.97|5074.35|5074.35|5074.97|5074.97|5074.35|5074.35|0
1629795660000|2021-08-24 09:01:00|5075.12|5075.12|5075.12|5075.12|5075.12|5075.12|5075.12|5075.12|0
1629795670000|2021-08-24 09:01:10|5074.62|5074.62|5074.38|5074.38|5074.62|5074.62|5074.38|5074.38|0
1629795680000|2021-08-24 09:01:20|5074.44|5074.44|5074.44|5074.44|5074.44|5074.44|5074.15|5074.15|0
1629795690000|2021-08-24 09:01:30|5074.72|5074.72|5075.16|5075.16|5075.16|5075.16|5074.72|5074.72|0
1629795700000|2021-08-24 09:01:40|5075.37|5075.37|5075.37|5075.37|5075.41|5075.41|5075.23|5075.23|0
1629795710000|2021-08-24 09:01:50|5075.43|5075.43|5075.41|5075.41|5075.43|5075.43|5075.34|5075.34|0
1629795720000|2021-08-24 09:02:00|5075.39|5075.39|5075.37|5075.37|5075.39|5075.39|5075.37|5075.37|0
1629795730000|2021-08-24 09:02:10|5075.35|5075.35|5075.64|5075.64|5075.64|5075.64|5075.35|5075.35|0
1629795740000|2021-08-24 09:02:20|5075.35|5075.35|5074.92|5074.92|5075.35|5075.35|5074.92|5074.92|0
1629795770000|2021-08-24 09:02:50|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|0
1629795780000|2021-08-24 09:03:00|5074.38|5074.38|5074.49|5074.49|5074.49|5074.49|5074.38|5074.38|0
1629795790000|2021-08-24 09:03:10|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|0
1629795800000|2021-08-24 09:03:20|5073.82|5073.82|5073.79|5073.79|5073.82|5073.82|5073.79|5073.79|0
1629795810000|2021-08-24 09:03:30|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|0
1629795820000|2021-08-24 09:03:40|5072.92|5072.92|5072.64|5072.64|5072.92|5072.92|5072.64|5072.64|0
1629795830000|2021-08-24 09:03:50|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|0
1629795840000|2021-08-24 09:04:00|5072.18|5072.18|5072.75|5072.75|5072.75|5072.75|5072.18|5072.18|0
1629795850000|2021-08-24 09:04:10|5072.54|5072.54|5072.75|5072.75|5072.75|5072.75|5072.54|5072.54|0
1629795860000|2021-08-24 09:04:20|5072.32|5072.32|5070.82|5070.82|5072.32|5072.32|5070.82|5070.82|0
1629795870000|2021-08-24 09:04:30|5070.86|5070.86|5070.39|5070.39|5070.86|5070.86|5070.39|5070.39|0
1629795880000|2021-08-24 09:04:40|5069.91|5069.91|5069.93|5069.93|5069.93|5069.93|5069.91|5069.91|0
1629795890000|2021-08-24 09:04:50|5070.22|5070.22|5070.72|5070.72|5070.72|5070.72|5070.22|5070.22|0
1629795910000|2021-08-24 09:05:10|5071.52|5071.52|5071.89|5071.89|5071.89|5071.89|5071.23|5071.23|0
1629795920000|2021-08-24 09:05:20|5071.91|5071.91|5071.93|5071.93|5071.93|5071.93|5071.89|5071.89|0
1629795930000|2021-08-24 09:05:30|5071.91|5071.91|5071.91|5071.91|5071.91|5071.91|5071.91|5071.91|0
1629795940000|2021-08-24 09:05:40|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.92|5071.92|0
1629795950000|2021-08-24 09:05:50|5072.5|5072.5|5073.14|5073.14|5073.16|5073.16|5072.22|5072.22|0
1629795970000|2021-08-24 09:06:10|5073.79|5073.79|5074.07|5074.07|5074.07|5074.07|5073.79|5073.79|0
1629795980000|2021-08-24 09:06:20|5074.08|5074.08|5074.32|5074.32|5074.32|5074.32|5074.08|5074.08|0
1629795990000|2021-08-24 09:06:30|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|5073.97|5073.97|0
1629796000000|2021-08-24 09:06:40|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|0
1629796010000|2021-08-24 09:06:50|5072.63|5072.63|5072.65|5072.65|5072.65|5072.65|5072.63|5072.63|0
1629796020000|2021-08-24 09:07:00|5072.66|5072.66|5072.44|5072.44|5072.66|5072.66|5072.43|5072.43|0
1629796030000|2021-08-24 09:07:10|5072.46|5072.46|5072.46|5072.46|5072.75|5072.75|5072.46|5072.46|0
1629796060000|2021-08-24 09:07:40|5072.75|5072.75|5074.19|5074.19|5074.19|5074.19|5072.75|5072.75|0
1629796080000|2021-08-24 09:08:00|5074.48|5074.48|5076.03|5076.03|5076.03|5076.03|5074.48|5074.48|0
1629796090000|2021-08-24 09:08:10|5076.04|5076.04|5076.05|5076.05|5076.05|5076.05|5076.04|5076.04|0
1629796100000|2021-08-24 09:08:20|5076.1|5076.1|5075.94|5075.94|5076.15|5076.15|5075.94|5075.94|0
1629796110000|2021-08-24 09:08:30|5075.93|5075.93|5076.65|5076.65|5076.65|5076.65|5075.93|5075.93|0
1629796130000|2021-08-24 09:08:50|5076.64|5076.64|5076.93|5076.93|5076.93|5076.93|5076.64|5076.64|0
1629796140000|2021-08-24 09:09:00|5076.64|5076.64|5076.88|5076.88|5076.88|5076.88|5076.64|5076.64|0
1629796160000|2021-08-24 09:09:20|5076.84|5076.84|5076.84|5076.84|5076.84|5076.84|5076.84|5076.84|0
1629796180000|2021-08-24 09:09:40|5076.13|5076.13|5076.13|5076.13|5076.13|5076.13|5076.13|5076.13|0
1629796190000|2021-08-24 09:09:50|5075.89|5075.89|5075.79|5075.79|5075.89|5075.89|5075.79|5075.79|0
1629796200000|2021-08-24 09:10:00|5075.36|5075.36|5075.07|5075.07|5075.36|5075.36|5075.07|5075.07|0
1629796210000|2021-08-24 09:10:10|5075.36|5075.36|5075.4|5075.4|5075.4|5075.4|5075.36|5075.36|0
1629796220000|2021-08-24 09:10:20|5075.44|5075.44|5075.44|5075.44|5075.44|5075.44|5075.44|5075.44|0
1629796230000|2021-08-24 09:10:30|5076.15|5076.15|5077.55|5077.55|5077.55|5077.55|5076.15|5076.15|0
1629796240000|2021-08-24 09:10:40|5078.48|5078.48|5078.99|5078.99|5078.99|5078.99|5078.48|5078.48|0
1629796250000|2021-08-24 09:10:50|5079.04|5079.04|5079.42|5079.42|5079.42|5079.42|5078.95|5078.95|0
1629796260000|2021-08-24 09:11:00|5079.13|5079.13|5078.37|5078.37|5079.13|5079.13|5078.37|5078.37|0
1629796270000|2021-08-24 09:11:10|5078.08|5078.08|5077.69|5077.69|5078.08|5078.08|5077.22|5077.22|0
1629796310000|2021-08-24 09:11:50|5078.13|5078.13|5078.17|5078.17|5078.17|5078.17|5078.13|5078.13|0
1629796330000|2021-08-24 09:12:10|5078.21|5078.21|5078.5|5078.5|5078.5|5078.5|5078.21|5078.21|0
1629796340000|2021-08-24 09:12:20|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|0
1629796370000|2021-08-24 09:12:50|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|0
1629796380000|2021-08-24 09:13:00|5078.4|5078.4|5079.21|5079.21|5079.21|5079.21|5078.4|5078.4|0
1629796390000|2021-08-24 09:13:10|5078.99|5078.99|5078.37|5078.37|5078.99|5078.99|5078.37|5078.37|0
1629796400000|2021-08-24 09:13:20|5078.14|5078.14|5078.14|5078.14|5078.14|5078.14|5078.14|5078.14|0
1629796410000|2021-08-24 09:13:30|5077.92|5077.92|5078.15|5078.15|5078.15|5078.15|5077.92|5077.92|0
1629796420000|2021-08-24 09:13:40|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|0
1629796440000|2021-08-24 09:14:00|5079.73|5079.73|5080.62|5080.62|5080.62|5080.62|5079.73|5079.73|0
1629796450000|2021-08-24 09:14:10|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|0
1629796460000|2021-08-24 09:14:20|5080.66|5080.66|5080.46|5080.46|5080.68|5080.68|5080.46|5080.46|0
1629796480000|2021-08-24 09:14:40|5080.22|5080.22|5080.26|5080.26|5080.26|5080.26|5080.22|5080.22|0
1629796490000|2021-08-24 09:14:50|5080.48|5080.48|5080.69|5080.69|5080.69|5080.69|5080.48|5080.48|0
1629796510000|2021-08-24 09:15:10|5082.12|5082.12|5082.38|5082.38|5082.38|5082.38|5082.12|5082.12|0
1629796520000|2021-08-24 09:15:20|5082.96|5082.96|5082.28|5082.28|5083|5083|5082.28|5082.28|0
1629796530000|2021-08-24 09:15:30|5082.86|5082.86|5082.57|5082.57|5082.86|5082.86|5082.57|5082.57|0
1629796550000|2021-08-24 09:15:50|5082.33|5082.33|5081.3|5081.3|5082.33|5082.33|5081.3|5081.3|0
1629796560000|2021-08-24 09:16:00|5081.01|5081.01|5080.72|5080.72|5081.01|5081.01|5080.72|5080.72|0
1629796590000|2021-08-24 09:16:30|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|0
1629796600000|2021-08-24 09:16:40|5080.15|5080.15|5079.48|5079.48|5080.15|5080.15|5079.48|5079.48|0
1629796640000|2021-08-24 09:17:20|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|0
1629796650000|2021-08-24 09:17:30|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|0
1629796660000|2021-08-24 09:17:40|5079.94|5079.94|5081.13|5081.13|5081.13|5081.13|5079.94|5079.94|0
1629796670000|2021-08-24 09:17:50|5081.34|5081.34|5081.63|5081.63|5081.63|5081.63|5081.34|5081.34|0
1629796680000|2021-08-24 09:18:00|5081.65|5081.65|5081.93|5081.93|5081.93|5081.93|5081.65|5081.65|0
1629796690000|2021-08-24 09:18:10|5081.45|5081.45|5081.74|5081.74|5081.74|5081.74|5081.45|5081.45|0
1629796700000|2021-08-24 09:18:20|5081.76|5081.76|5081.82|5081.82|5081.82|5081.82|5081.76|5081.76|0
1629796710000|2021-08-24 09:18:30|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|0
1629796730000|2021-08-24 09:18:50|5081.39|5081.39|5080.86|5080.86|5081.39|5081.39|5080.86|5080.86|0
1629796740000|2021-08-24 09:19:00|5080.43|5080.43|5080|5080|5080.51|5080.51|5080|5080|0
1629796750000|2021-08-24 09:19:10|5080.24|5080.24|5079.76|5079.76|5080.24|5080.24|5079.76|5079.76|0
1629796760000|2021-08-24 09:19:20|5079.55|5079.55|5079.31|5079.31|5079.55|5079.55|5079.31|5079.31|0
1629796770000|2021-08-24 09:19:30|5079.32|5079.32|5079.3|5079.3|5079.34|5079.34|5079.3|5079.3|0
1629796780000|2021-08-24 09:19:40|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|0
1629796790000|2021-08-24 09:19:50|5079.63|5079.63|5079.63|5079.63|5079.63|5079.63|5079.63|5079.63|0
1629796800000|2021-08-24 09:20:00|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|0
1629796810000|2021-08-24 09:20:10|5079.36|5079.36|5079.4|5079.4|5079.4|5079.4|5079.07|5079.07|0
1629796840000|2021-08-24 09:20:40|5079.39|5079.39|5080.26|5080.26|5080.26|5080.26|5079.39|5079.39|0
1629796860000|2021-08-24 09:21:00|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|0
1629796870000|2021-08-24 09:21:10|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|0
1629796880000|2021-08-24 09:21:20|5082.7|5082.7|5082.99|5082.99|5082.99|5082.99|5082.7|5082.7|0
1629796890000|2021-08-24 09:21:30|5082.27|5082.27|5083.89|5083.89|5083.89|5083.89|5082.27|5082.27|0
1629796900000|2021-08-24 09:21:40|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|0
1629796910000|2021-08-24 09:21:50|5083.39|5083.39|5082.65|5082.65|5083.39|5083.39|5082.65|5082.65|0
1629796920000|2021-08-24 09:22:00|5083.23|5083.23|5083.81|5083.81|5083.98|5083.98|5083.23|5083.23|0
1629796940000|2021-08-24 09:22:20|5083.52|5083.52|5083.04|5083.04|5083.52|5083.52|5083.04|5083.04|0
1629796950000|2021-08-24 09:22:30|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|0
1629796960000|2021-08-24 09:22:40|5083.16|5083.16|5083.68|5083.68|5083.68|5083.68|5083.16|5083.16|0
1629796970000|2021-08-24 09:22:50|5083.39|5083.39|5083.6|5083.6|5083.6|5083.6|5083.39|5083.39|0
1629796980000|2021-08-24 09:23:00|5083.82|5083.82|5084.4|5084.4|5084.4|5084.4|5083.82|5083.82|0
1629796990000|2021-08-24 09:23:10|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|0
1629797000000|2021-08-24 09:23:20|5084.98|5084.98|5084.99|5084.99|5084.99|5084.99|5084.98|5084.98|0
1629797010000|2021-08-24 09:23:30|5085.42|5085.42|5085.42|5085.42|5085.42|5085.42|5085.42|5085.42|0
1629797030000|2021-08-24 09:23:50|5085.9|5085.9|5085.18|5085.18|5085.9|5085.9|5085.18|5085.18|0
1629797040000|2021-08-24 09:24:00|5084.94|5084.94|5084.65|5084.65|5084.94|5084.94|5084.65|5084.65|0
1629797050000|2021-08-24 09:24:10|5084.43|5084.43|5084.65|5084.65|5084.65|5084.65|5084.43|5084.43|0
1629797060000|2021-08-24 09:24:20|5084.64|5084.64|5084.65|5084.65|5084.65|5084.65|5084.64|5084.64|0
1629797080000|2021-08-24 09:24:40|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|0
1629797090000|2021-08-24 09:24:50|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|0
1629797100000|2021-08-24 09:25:00|5084.26|5084.26|5083.68|5083.68|5084.26|5084.26|5083.68|5083.68|0
1629797110000|2021-08-24 09:25:10|5083.71|5083.71|5084.53|5084.53|5084.53|5084.53|5083.71|5083.71|0
1629797120000|2021-08-24 09:25:20|5085|5085|5085|5085|5085|5085|5085|5085|0
1629797130000|2021-08-24 09:25:30|5085.58|5085.58|5086.99|5086.99|5086.99|5086.99|5085.29|5085.29|0
1629797140000|2021-08-24 09:25:40|5087.23|5087.23|5087.76|5087.76|5087.76|5087.76|5087.23|5087.23|0
1629797160000|2021-08-24 09:26:00|5087.95|5087.95|5087.66|5087.66|5087.95|5087.95|5087.66|5087.66|0
1629797170000|2021-08-24 09:26:10|5087.95|5087.95|5087.66|5087.66|5087.95|5087.95|5087.66|5087.66|0
1629797180000|2021-08-24 09:26:20|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|0
1629797190000|2021-08-24 09:26:30|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|0
1629797200000|2021-08-24 09:26:40|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|0
1629797210000|2021-08-24 09:26:50|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|0
1629797220000|2021-08-24 09:27:00|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|0
1629797250000|2021-08-24 09:27:30|5084.37|5084.37|5084.84|5084.84|5084.84|5084.84|5084.37|5084.37|0
1629797260000|2021-08-24 09:27:40|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|0
1629797270000|2021-08-24 09:27:50|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|0
1629797280000|2021-08-24 09:28:00|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|0
1629797300000|2021-08-24 09:28:20|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|0
1629797310000|2021-08-24 09:28:30|5084.63|5084.63|5084.63|5084.63|5084.92|5084.92|5084.63|5084.63|0
1629797320000|2021-08-24 09:28:40|5084.55|5084.55|5084.26|5084.26|5084.55|5084.55|5084.26|5084.26|0
1629797360000|2021-08-24 09:29:20|5084.55|5084.55|5084.7|5084.7|5084.72|5084.72|5084.55|5084.55|0
1629797370000|2021-08-24 09:29:30|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|0
1629797380000|2021-08-24 09:29:40|5084.33|5084.33|5084.62|5084.62|5084.62|5084.62|5084.33|5084.33|0
1629797390000|2021-08-24 09:29:50|5084.04|5084.04|5083.61|5083.61|5084.04|5084.04|5083.61|5083.61|0
1629797400000|2021-08-24 09:30:00|5083.32|5083.32|5083.36|5083.36|5083.36|5083.36|5083.32|5083.32|0
1629797420000|2021-08-24 09:30:20|5083.38|5083.38|5083.38|5083.38|5083.38|5083.38|5083.36|5083.36|0
1629797440000|2021-08-24 09:30:40|5083.14|5083.14|5083.14|5083.14|5083.14|5083.14|5083.14|5083.14|0
1629797450000|2021-08-24 09:30:50|5082.47|5082.47|5081.34|5081.34|5082.47|5082.47|5081.34|5081.34|0
1629797460000|2021-08-24 09:31:00|5081.63|5081.63|5081.93|5081.93|5081.93|5081.93|5081.63|5081.63|0
1629797470000|2021-08-24 09:31:10|5081.64|5081.64|5081.64|5081.64|5081.64|5081.64|5081.64|5081.64|0
1629797480000|2021-08-24 09:31:20|5081.43|5081.43|5081.13|5081.13|5081.67|5081.67|5081.13|5081.13|0
1629797490000|2021-08-24 09:31:30|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|0
1629797510000|2021-08-24 09:31:50|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.66|5080.66|0
1629797530000|2021-08-24 09:32:10|5081.38|5081.38|5082.12|5082.12|5082.12|5082.12|5081.38|5081.38|0
1629797540000|2021-08-24 09:32:20|5082.14|5082.14|5082.37|5082.37|5082.6|5082.6|5082.14|5082.14|0
1629797550000|2021-08-24 09:32:30|5082.35|5082.35|5082.11|5082.11|5082.35|5082.35|5082.11|5082.11|0
1629797560000|2021-08-24 09:32:40|5081.67|5081.67|5081.38|5081.38|5081.67|5081.67|5081.38|5081.38|0
1629797570000|2021-08-24 09:32:50|5081.09|5081.09|5079.89|5079.89|5081.09|5081.09|5079.89|5079.89|0
1629797580000|2021-08-24 09:33:00|5079.65|5079.65|5079.19|5079.19|5079.65|5079.65|5078.61|5078.61|0
1629797590000|2021-08-24 09:33:10|5078.95|5078.95|5078.42|5078.42|5078.95|5078.95|5078.42|5078.42|0
1629797600000|2021-08-24 09:33:20|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|0
1629797610000|2021-08-24 09:33:30|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|0
1629797620000|2021-08-24 09:33:40|5078.41|5078.41|5078.41|5078.41|5078.41|5078.41|5078.41|5078.41|0
1629797630000|2021-08-24 09:33:50|5078.12|5078.12|5078.12|5078.12|5078.12|5078.12|5078.12|5078.12|0
1629797640000|2021-08-24 09:34:00|5077.9|5077.9|5078.38|5078.38|5078.38|5078.38|5077.66|5077.66|0
1629797660000|2021-08-24 09:34:20|5078.67|5078.67|5077.37|5077.37|5078.67|5078.67|5077.37|5077.37|0
1629797680000|2021-08-24 09:34:40|5076.18|5076.18|5075.63|5075.63|5076.39|5076.39|5075.63|5075.63|0
1629797690000|2021-08-24 09:34:50|5075.64|5075.64|5075.21|5075.21|5075.64|5075.64|5075.21|5075.21|0
1629797700000|2021-08-24 09:35:00|5074.6|5074.6|5074.58|5074.58|5074.6|5074.6|5074.5|5074.5|0
1629797710000|2021-08-24 09:35:10|5075.01|5075.01|5075.22|5075.22|5075.22|5075.22|5075.01|5075.01|0
1629797720000|2021-08-24 09:35:20|5075.01|5075.01|5075|5075|5075.01|5075.01|5075|5075|0
1629797730000|2021-08-24 09:35:30|5074.97|5074.97|5074.97|5074.97|5074.97|5074.97|5074.97|5074.97|0
1629797740000|2021-08-24 09:35:40|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|0
1629797750000|2021-08-24 09:35:50|5074.4|5074.4|5074.07|5074.07|5074.4|5074.4|5074.07|5074.07|0
1629797760000|2021-08-24 09:36:00|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|0
1629797770000|2021-08-24 09:36:10|5074.37|5074.37|5074.39|5074.39|5074.39|5074.39|5074.37|5074.37|0
1629797780000|2021-08-24 09:36:20|5074.11|5074.11|5074.54|5074.54|5074.54|5074.54|5074.11|5074.11|0
1629797790000|2021-08-24 09:36:30|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|0
1629797800000|2021-08-24 09:36:40|5074.62|5074.62|5074.91|5074.91|5074.91|5074.91|5074.62|5074.62|0
1629797810000|2021-08-24 09:36:50|5075.15|5075.15|5075.17|5075.17|5075.17|5075.17|5075.15|5075.15|0
1629797820000|2021-08-24 09:37:00|5075.22|5075.22|5075.87|5075.87|5075.87|5075.87|5075.22|5075.22|0
1629797830000|2021-08-24 09:37:10|5076.74|5076.74|5078.45|5078.45|5078.45|5078.45|5076.74|5076.74|0
1629797850000|2021-08-24 09:37:30|5079.03|5079.03|5080.5|5080.5|5080.5|5080.5|5079.03|5079.03|0
1629797870000|2021-08-24 09:37:50|5080.29|5080.29|5079.72|5079.72|5080.3|5080.3|5079.72|5079.72|0
1629797880000|2021-08-24 09:38:00|5079.29|5079.29|5079.29|5079.29|5079.29|5079.29|5079.29|5079.29|0
1629797890000|2021-08-24 09:38:10|5079.05|5079.05|5078.57|5078.57|5079.05|5079.05|5078.57|5078.57|0
1629797900000|2021-08-24 09:38:20|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|0
1629797910000|2021-08-24 09:38:30|5079.29|5079.29|5079.04|5079.04|5079.29|5079.29|5079|5079|0
1629797920000|2021-08-24 09:38:40|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|0
1629797940000|2021-08-24 09:39:00|5079.91|5079.91|5079.91|5079.91|5079.91|5079.91|5079.91|5079.91|0
1629797950000|2021-08-24 09:39:10|5080.63|5080.63|5080.63|5080.63|5080.63|5080.63|5080.63|5080.63|0
1629797960000|2021-08-24 09:39:20|5080.05|5080.05|5079.36|5079.36|5080.05|5080.05|5079.33|5079.33|0
1629797980000|2021-08-24 09:39:40|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|0
1629798000000|2021-08-24 09:40:00|5078.64|5078.64|5079.19|5079.19|5079.19|5079.19|5078.64|5078.64|0
1629798010000|2021-08-24 09:40:10|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|0
1629798030000|2021-08-24 09:40:30|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|0
1629798050000|2021-08-24 09:40:50|5078.18|5078.18|5078.47|5078.47|5078.47|5078.47|5078.18|5078.18|0
1629798070000|2021-08-24 09:41:10|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|0
1629798080000|2021-08-24 09:41:20|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|0
1629798090000|2021-08-24 09:41:30|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|0
1629798100000|2021-08-24 09:41:40|5079.61|5079.61|5079.61|5079.61|5079.61|5079.61|5079.61|5079.61|0
1629798120000|2021-08-24 09:42:00|5080.25|5080.25|5080.04|5080.04|5080.25|5080.25|5080.04|5080.04|0
1629798140000|2021-08-24 09:42:20|5079.32|5079.32|5077.91|5077.91|5079.32|5079.32|5077.91|5077.91|0
1629798160000|2021-08-24 09:42:40|5078.2|5078.2|5078.49|5078.49|5078.49|5078.49|5078.2|5078.2|0
1629798170000|2021-08-24 09:42:50|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|0
1629798190000|2021-08-24 09:43:10|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|0
1629798210000|2021-08-24 09:43:30|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|0
1629798220000|2021-08-24 09:43:40|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|0
1629798230000|2021-08-24 09:43:50|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|0
1629798240000|2021-08-24 09:44:00|5078.16|5078.16|5078.44|5078.44|5078.44|5078.44|5078.16|5078.16|0
1629798250000|2021-08-24 09:44:10|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|0
1629798270000|2021-08-24 09:44:30|5078.71|5078.71|5078.48|5078.48|5078.71|5078.71|5078.48|5078.48|0
1629798280000|2021-08-24 09:44:40|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|0
1629798290000|2021-08-24 09:44:50|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|0
1629798350000|2021-08-24 09:45:50|5078.48|5078.48|5078.48|5078.48|5078.77|5078.77|5078.48|5078.48|0
1629798360000|2021-08-24 09:46:00|5078.96|5078.96|5078.77|5078.77|5078.96|5078.96|5078.48|5078.48|0
1629798370000|2021-08-24 09:46:10|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|0
1629798400000|2021-08-24 09:46:40|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|0
1629798480000|2021-08-24 09:48:00|5078.72|5078.72|5078.72|5078.72|5078.72|5078.72|5078.14|5078.14|0
1629798490000|2021-08-24 09:48:10|5078.8|5078.8|5078.8|5078.8|5078.8|5078.8|5078.8|5078.8|0
1629798500000|2021-08-24 09:48:20|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|0
1629798510000|2021-08-24 09:48:30|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|0
1629798530000|2021-08-24 09:48:50|5078.49|5078.49|5078.82|5078.82|5078.82|5078.82|5078.49|5078.49|0
1629798540000|2021-08-24 09:49:00|5078.58|5078.58|5077.57|5077.57|5078.58|5078.58|5077.57|5077.57|0
1629798550000|2021-08-24 09:49:10|5077.86|5077.86|5077.86|5077.86|5077.86|5077.86|5077.86|5077.86|0
1629798560000|2021-08-24 09:49:20|5077.39|5077.39|5077.05|5077.05|5077.39|5077.39|5076.81|5076.81|0
1629798570000|2021-08-24 09:49:30|5076.95|5076.95|5076.48|5076.48|5076.95|5076.95|5076.48|5076.48|0
1629798580000|2021-08-24 09:49:40|5076.54|5076.54|5076.75|5076.75|5076.83|5076.83|5076.54|5076.54|0
1629798590000|2021-08-24 09:49:50|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|0
1629798600000|2021-08-24 09:50:00|5076.75|5076.75|5076.75|5076.75|5076.75|5076.75|5076.75|5076.75|0
1629798620000|2021-08-24 09:50:20|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|0
1629798640000|2021-08-24 09:50:40|5076.75|5076.75|5076.75|5076.75|5076.75|5076.75|5076.75|5076.75|0
1629798660000|2021-08-24 09:51:00|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|0
1629798670000|2021-08-24 09:51:10|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|0
1629798700000|2021-08-24 09:51:40|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|0
1629798710000|2021-08-24 09:51:50|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|0
1629798720000|2021-08-24 09:52:00|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|0
1629798740000|2021-08-24 09:52:20|5077.2|5077.2|5077.2|5077.2|5077.2|5077.2|5077.2|5077.2|0
1629798750000|2021-08-24 09:52:30|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|0
1629798770000|2021-08-24 09:52:50|5077.99|5077.99|5077.99|5077.99|5077.99|5077.99|5077.99|5077.99|0
1629798780000|2021-08-24 09:53:00|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|0
1629798790000|2021-08-24 09:53:10|5078.5|5078.5|5078.79|5078.79|5078.79|5078.79|5078.5|5078.5|0
1629798800000|2021-08-24 09:53:20|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|0
1629798810000|2021-08-24 09:53:30|5078.76|5078.76|5078.72|5078.72|5078.76|5078.76|5078.72|5078.72|0
1629798840000|2021-08-24 09:54:00|5079.48|5079.48|5080.54|5080.54|5080.54|5080.54|5079.48|5079.48|0
1629798870000|2021-08-24 09:54:30|5080.33|5080.33|5080.33|5080.33|5080.34|5080.34|5080.33|5080.33|0
1629798890000|2021-08-24 09:54:50|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|0
1629798900000|2021-08-24 09:55:00|5079.92|5079.92|5079.84|5079.84|5079.92|5079.92|5079.84|5079.84|0
1629798910000|2021-08-24 09:55:10|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1629798950000|2021-08-24 09:55:50|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|0
1629798960000|2021-08-24 09:56:00|5080.02|5080.02|5077.63|5077.63|5080.02|5080.02|5077.13|5077.13|0
1629798970000|2021-08-24 09:56:10|5077.87|5077.87|5077.65|5077.65|5077.87|5077.87|5077.65|5077.65|0
1629798980000|2021-08-24 09:56:20|5077.44|5077.44|5075.95|5075.95|5077.44|5077.44|5075.95|5075.95|0
1629798990000|2021-08-24 09:56:30|5076.17|5076.17|5076.17|5076.17|5076.17|5076.17|5076.17|5076.17|0
1629799000000|2021-08-24 09:56:40|5076.41|5076.41|5076.17|5076.17|5076.41|5076.41|5076.17|5076.17|0
1629799010000|2021-08-24 09:56:50|5075.88|5075.88|5075.82|5075.82|5075.88|5075.88|5075.82|5075.82|0
1629799020000|2021-08-24 09:57:00|5074.91|5074.91|5076.11|5076.11|5076.11|5076.11|5074.91|5074.91|0
1629799040000|2021-08-24 09:57:20|5075.53|5075.53|5075.51|5075.51|5075.53|5075.53|5075.51|5075.51|0
1629799060000|2021-08-24 09:57:40|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|0
1629799070000|2021-08-24 09:57:50|5075.48|5075.48|5075.47|5075.47|5075.48|5075.48|5075.47|5075.47|0
1629799110000|2021-08-24 09:58:30|5075.25|5075.25|5075.73|5075.73|5075.73|5075.73|5074.99|5074.99|0
1629799170000|2021-08-24 09:59:30|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|0
1629799180000|2021-08-24 09:59:40|5073.67|5073.67|5070.91|5070.91|5073.96|5073.96|5070.91|5070.91|0
1629799190000|2021-08-24 09:59:50|5071.48|5071.48|5070.67|5070.67|5071.48|5071.48|5070.67|5070.67|0
1629799210000|2021-08-24 10:00:10|5069.74|5069.74|5069.98|5069.98|5069.98|5069.98|5069.74|5069.74|0
1629799220000|2021-08-24 10:00:20|5070.21|5070.21|5069.02|5069.02|5070.24|5070.24|5069.02|5069.02|0
1629799230000|2021-08-24 10:00:30|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|0
1629799240000|2021-08-24 10:00:40|5068.81|5068.81|5067.21|5067.21|5069.53|5069.53|5067.21|5067.21|0
1629799250000|2021-08-24 10:00:50|5067.69|5067.69|5068.85|5068.85|5069.14|5069.14|5067.69|5067.69|0
1629799280000|2021-08-24 10:01:20|5068.42|5068.42|5066.75|5066.75|5068.42|5068.42|5066.75|5066.75|0
1629799290000|2021-08-24 10:01:30|5067.04|5067.04|5066.75|5066.75|5067.04|5067.04|5066.75|5066.75|0
1629799300000|2021-08-24 10:01:40|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|0
1629799310000|2021-08-24 10:01:50|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|0
1629799320000|2021-08-24 10:02:00|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|0
1629799330000|2021-08-24 10:02:10|5067.42|5067.42|5066.61|5066.61|5067.42|5067.42|5066.61|5066.61|0
1629799340000|2021-08-24 10:02:20|5066.14|5066.14|5066.61|5066.61|5066.61|5066.61|5066.14|5066.14|0
1629799350000|2021-08-24 10:02:30|5066.38|5066.38|5066.38|5066.38|5066.38|5066.38|5066.38|5066.38|0
1629799360000|2021-08-24 10:02:40|5066.59|5066.59|5066.69|5066.69|5066.69|5066.69|5066.59|5066.59|0
1629799380000|2021-08-24 10:03:00|5067.27|5067.27|5067.27|5067.27|5067.27|5067.27|5067.27|5067.27|0
1629799390000|2021-08-24 10:03:10|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|0
1629799400000|2021-08-24 10:03:20|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|0
1629799410000|2021-08-24 10:03:30|5068.2|5068.2|5067.91|5067.91|5068.2|5068.2|5067.91|5067.91|0
1629799420000|2021-08-24 10:03:40|5068.13|5068.13|5069.09|5069.09|5069.09|5069.09|5068.13|5068.13|0
1629799430000|2021-08-24 10:03:50|5069.3|5069.3|5069.52|5069.52|5069.52|5069.52|5069.3|5069.3|0
1629799440000|2021-08-24 10:04:00|5069.02|5069.02|5068.83|5068.83|5069.02|5069.02|5068.54|5068.54|0
1629799450000|2021-08-24 10:04:10|5068.4|5068.4|5067.68|5067.68|5068.4|5068.4|5067.68|5067.68|0
1629799480000|2021-08-24 10:04:40|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|0
1629799490000|2021-08-24 10:04:50|5067.68|5067.68|5065.7|5065.7|5067.68|5067.68|5065.7|5065.7|0
1629799510000|2021-08-24 10:05:10|5065.48|5065.48|5065.49|5065.49|5065.49|5065.49|5065.48|5065.48|0
1629799520000|2021-08-24 10:05:20|5066|5066|5065.77|5065.77|5066|5066|5065.67|5065.67|0
1629799540000|2021-08-24 10:05:40|5065.53|5065.53|5065.82|5065.82|5065.82|5065.82|5065.53|5065.53|0
1629799550000|2021-08-24 10:05:50|5065.86|5065.86|5065.86|5065.86|5065.86|5065.86|5065.86|5065.86|0
1629799560000|2021-08-24 10:06:00|5065.88|5065.88|5066.13|5066.13|5066.13|5066.13|5065.84|5065.84|0
1629799580000|2021-08-24 10:06:20|5065.84|5065.84|5065.35|5065.35|5065.84|5065.84|5064.96|5064.96|0
1629799620000|2021-08-24 10:07:00|5065.06|5065.06|5064.77|5064.77|5065.06|5065.06|5064.77|5064.77|0
1629799630000|2021-08-24 10:07:10|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|0
1629799640000|2021-08-24 10:07:20|5065|5065|5065|5065|5065|5065|5065|5065|0
1629799650000|2021-08-24 10:07:30|5064.9|5064.9|5064.83|5064.83|5064.9|5064.9|5064.83|5064.83|0
1629799660000|2021-08-24 10:07:40|5065.69|5065.69|5064.83|5064.83|5065.69|5065.69|5064.83|5064.83|0
1629799670000|2021-08-24 10:07:50|5065.06|5065.06|5065.06|5065.06|5065.06|5065.06|5065.06|5065.06|0
1629799680000|2021-08-24 10:08:00|5064.83|5064.83|5064.83|5064.83|5064.83|5064.83|5064.83|5064.83|0
1629799700000|2021-08-24 10:08:20|5065.06|5065.06|5067.76|5067.76|5067.76|5067.76|5065.06|5065.06|0
1629799710000|2021-08-24 10:08:30|5067.97|5067.97|5069.09|5069.09|5069.09|5069.09|5067.73|5067.73|0
1629799720000|2021-08-24 10:08:40|5069.11|5069.11|5068.83|5068.83|5069.11|5069.11|5068.83|5068.83|0
1629799730000|2021-08-24 10:08:50|5069.78|5069.78|5070.48|5070.48|5071.15|5071.15|5069.78|5069.78|0
1629799740000|2021-08-24 10:09:00|5070.26|5070.26|5070.26|5070.26|5070.26|5070.26|5070.26|5070.26|0
1629799750000|2021-08-24 10:09:10|5070.48|5070.48|5071.24|5071.24|5071.24|5071.24|5070.48|5070.48|0
1629799760000|2021-08-24 10:09:20|5070.52|5070.52|5070.28|5070.28|5070.52|5070.52|5070.28|5070.28|0
1629799770000|2021-08-24 10:09:30|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|0
1629799780000|2021-08-24 10:09:40|5069.47|5069.47|5067.98|5067.98|5069.47|5069.47|5067.98|5067.98|0
1629799800000|2021-08-24 10:10:00|5067.7|5067.7|5067.44|5067.44|5067.7|5067.7|5067.44|5067.44|0
1629799810000|2021-08-24 10:10:10|5067.22|5067.22|5066.43|5066.43|5067.22|5067.22|5066.43|5066.43|0
1629799820000|2021-08-24 10:10:20|5066.72|5066.72|5066.97|5066.97|5066.97|5066.97|5066.68|5066.68|0
1629799830000|2021-08-24 10:10:30|5066.93|5066.93|5066.93|5066.93|5066.93|5066.93|5066.93|5066.93|0
1629799840000|2021-08-24 10:10:40|5066.21|5066.21|5065.92|5065.92|5066.21|5066.21|5065.92|5065.92|0
1629799850000|2021-08-24 10:10:50|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|0
1629799860000|2021-08-24 10:11:00|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|0
1629799880000|2021-08-24 10:11:20|5066.6|5066.6|5067.47|5067.47|5067.98|5067.98|5066.6|5066.6|0
1629799900000|2021-08-24 10:11:40|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1629799930000|2021-08-24 10:12:10|5067.37|5067.37|5068.67|5068.67|5068.67|5068.67|5067.37|5067.37|0
1629799950000|2021-08-24 10:12:30|5068.56|5068.56|5068.77|5068.77|5068.77|5068.77|5068.56|5068.56|0
1629799970000|2021-08-24 10:12:50|5068.79|5068.79|5068.63|5068.63|5068.79|5068.79|5068.34|5068.34|0
1629799980000|2021-08-24 10:13:00|5068.65|5068.65|5068.65|5068.65|5068.65|5068.65|5068.65|5068.65|0
1629799990000|2021-08-24 10:13:10|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|0
1629800000000|2021-08-24 10:13:20|5067.91|5067.91|5067.62|5067.62|5067.91|5067.91|5067.62|5067.62|0
1629800010000|2021-08-24 10:13:30|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|0
1629800030000|2021-08-24 10:13:50|5067.16|5067.16|5067.14|5067.14|5067.16|5067.16|5067.14|5067.14|0
1629800040000|2021-08-24 10:14:00|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|0
1629800060000|2021-08-24 10:14:20|5067.44|5067.44|5066.93|5066.93|5067.44|5067.44|5066.93|5066.93|0
1629800070000|2021-08-24 10:14:30|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|0
1629800100000|2021-08-24 10:15:00|5067.51|5067.51|5067.51|5067.51|5067.51|5067.51|5067.51|5067.51|0
1629800110000|2021-08-24 10:15:10|5068.63|5068.63|5068.87|5068.87|5068.87|5068.87|5068.63|5068.63|0
1629800120000|2021-08-24 10:15:20|5068.58|5068.58|5068.8|5068.8|5068.8|5068.8|5068.58|5068.58|0
1629800130000|2021-08-24 10:15:30|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|5068.82|5068.82|0
1629800140000|2021-08-24 10:15:40|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|0
1629800160000|2021-08-24 10:16:00|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|0
1629800170000|2021-08-24 10:16:10|5068.87|5068.87|5069.09|5069.09|5069.09|5069.09|5068.87|5068.87|0
1629800180000|2021-08-24 10:16:20|5068.58|5068.58|5069.45|5069.45|5069.74|5069.74|5068.58|5068.58|0
1629800190000|2021-08-24 10:16:30|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|0
1629800200000|2021-08-24 10:16:40|5068.49|5068.49|5068.27|5068.27|5068.49|5068.49|5067.8|5067.8|0
1629800220000|2021-08-24 10:17:00|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|0
1629800240000|2021-08-24 10:17:20|5067.85|5067.85|5067.85|5067.85|5067.85|5067.85|5067.85|5067.85|0
1629800270000|2021-08-24 10:17:50|5067.56|5067.56|5067.56|5067.56|5067.56|5067.56|5067.56|5067.56|0
1629800280000|2021-08-24 10:18:00|5067.58|5067.58|5067.97|5067.97|5068.07|5068.07|5067.58|5067.58|0
1629800290000|2021-08-24 10:18:10|5068.55|5068.55|5068.55|5068.55|5068.55|5068.55|5068.55|5068.55|0
1629800300000|2021-08-24 10:18:20|5068.26|5068.26|5068.26|5068.26|5068.26|5068.26|5068.26|5068.26|0
1629800360000|2021-08-24 10:19:20|5067.73|5067.73|5067.67|5067.67|5067.73|5067.73|5067.67|5067.67|0
1629800370000|2021-08-24 10:19:30|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|0
1629800380000|2021-08-24 10:19:40|5067.72|5067.72|5067.43|5067.43|5067.72|5067.72|5067.43|5067.43|0
1629800390000|2021-08-24 10:19:50|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|0
1629800400000|2021-08-24 10:20:00|5067.41|5067.41|5067.87|5067.87|5068.12|5068.12|5067.41|5067.41|0
1629800440000|2021-08-24 10:20:40|5068.58|5068.58|5068.87|5068.87|5068.87|5068.87|5068.58|5068.58|0
1629800460000|2021-08-24 10:21:00|5068.91|5068.91|5069.2|5069.2|5069.2|5069.2|5068.91|5068.91|0
1629800470000|2021-08-24 10:21:10|5069.85|5069.85|5070.16|5070.16|5070.37|5070.37|5069.85|5069.85|0
1629800480000|2021-08-24 10:21:20|5069.47|5069.47|5069.25|5069.25|5069.49|5069.49|5069.25|5069.25|0
1629800490000|2021-08-24 10:21:30|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|0
1629800520000|2021-08-24 10:22:00|5069.25|5069.25|5068.72|5068.72|5069.25|5069.25|5068.72|5068.72|0
1629800540000|2021-08-24 10:22:20|5068.43|5068.43|5069.42|5069.42|5069.42|5069.42|5068.43|5068.43|0
1629800550000|2021-08-24 10:22:30|5069.99|5069.99|5069.99|5069.99|5069.99|5069.99|5069.99|5069.99|0
1629800560000|2021-08-24 10:22:40|5069.71|5069.71|5069.99|5069.99|5069.99|5069.99|5069.71|5069.71|0
1629800580000|2021-08-24 10:23:00|5070.21|5070.21|5070.35|5070.35|5070.35|5070.35|5070.21|5070.21|0
1629800590000|2021-08-24 10:23:10|5070.82|5070.82|5070.86|5070.86|5070.86|5070.86|5070.82|5070.82|0
1629800600000|2021-08-24 10:23:20|5071.08|5071.08|5070.86|5070.86|5071.08|5071.08|5070.86|5070.86|0
1629800610000|2021-08-24 10:23:30|5070.41|5070.41|5070.54|5070.54|5070.84|5070.84|5070.41|5070.41|0
1629800620000|2021-08-24 10:23:40|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|0
1629800630000|2021-08-24 10:23:50|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|0
1629800640000|2021-08-24 10:24:00|5069.85|5069.85|5069.44|5069.44|5069.85|5069.85|5069.21|5069.21|0
1629800650000|2021-08-24 10:24:10|5069.66|5069.66|5069.87|5069.87|5069.87|5069.87|5069.66|5069.66|0
1629800660000|2021-08-24 10:24:20|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|0
1629800670000|2021-08-24 10:24:30|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|0
1629800690000|2021-08-24 10:24:50|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|0
1629800720000|2021-08-24 10:25:20|5069.93|5069.93|5070.68|5070.68|5071.23|5071.23|5069.93|5069.93|0
1629800730000|2021-08-24 10:25:30|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|0
1629800740000|2021-08-24 10:25:40|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|0
1629800770000|2021-08-24 10:26:10|5071.84|5071.84|5072.05|5072.05|5072.05|5072.05|5071.84|5071.84|0
1629800780000|2021-08-24 10:26:20|5072.63|5072.63|5072.34|5072.34|5072.63|5072.63|5072.34|5072.34|0
1629800800000|2021-08-24 10:26:40|5072.05|5072.05|5072.07|5072.07|5072.08|5072.08|5072.05|5072.05|0
1629800810000|2021-08-24 10:26:50|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|0
1629800850000|2021-08-24 10:27:30|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|0
1629800860000|2021-08-24 10:27:40|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|0
1629800870000|2021-08-24 10:27:50|5071.91|5071.91|5072.2|5072.2|5072.2|5072.2|5071.91|5071.91|0
1629800900000|2021-08-24 10:28:20|5071.77|5071.77|5071.99|5071.99|5071.99|5071.99|5071.77|5071.77|0
1629800920000|2021-08-24 10:28:40|5072.49|5072.49|5073.25|5073.25|5073.25|5073.25|5072.49|5072.49|0
1629800930000|2021-08-24 10:28:50|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|0
1629800940000|2021-08-24 10:29:00|5073.18|5073.18|5073.56|5073.56|5073.56|5073.56|5073.18|5073.18|0
1629800950000|2021-08-24 10:29:10|5073.77|5073.77|5073.99|5073.99|5073.99|5073.99|5073.77|5073.77|0
1629800960000|2021-08-24 10:29:20|5074.28|5074.28|5074.44|5074.44|5074.73|5074.73|5074.28|5074.28|0
1629800990000|2021-08-24 10:29:50|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|0
1629801000000|2021-08-24 10:30:00|5074.19|5074.19|5074.24|5074.24|5074.24|5074.24|5074.19|5074.19|0
1629801010000|2021-08-24 10:30:10|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|0
1629801020000|2021-08-24 10:30:20|5074.82|5074.82|5075.4|5075.4|5075.4|5075.4|5074.82|5074.82|0
1629801040000|2021-08-24 10:30:40|5076.05|5076.05|5076.12|5076.12|5076.14|5076.14|5076.05|5076.05|0
1629801050000|2021-08-24 10:30:50|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|0
1629801060000|2021-08-24 10:31:00|5075.83|5075.83|5076.12|5076.12|5076.12|5076.12|5075.83|5075.83|0
1629801070000|2021-08-24 10:31:10|5077.07|5077.07|5078.23|5078.23|5078.23|5078.23|5077.07|5077.07|0
1629801080000|2021-08-24 10:31:20|5078.25|5078.25|5078.02|5078.02|5078.28|5078.28|5077.99|5077.99|0
1629801090000|2021-08-24 10:31:30|5077.73|5077.73|5078.37|5078.37|5078.37|5078.37|5077.73|5077.73|0
1629801110000|2021-08-24 10:31:50|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|0
1629801120000|2021-08-24 10:32:00|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|0
1629801130000|2021-08-24 10:32:10|5080.26|5080.26|5080.24|5080.24|5080.33|5080.33|5080.24|5080.24|0
1629801140000|2021-08-24 10:32:20|5080|5080|5080|5080|5080|5080|5080|5080|0
1629801150000|2021-08-24 10:32:30|5079.71|5079.71|5079.73|5079.73|5079.73|5079.73|5079.71|5079.71|0
1629801160000|2021-08-24 10:32:40|5079.71|5079.71|5079.99|5079.99|5079.99|5079.99|5079.71|5079.71|0
1629801170000|2021-08-24 10:32:50|5080.47|5080.47|5081.34|5081.34|5081.34|5081.34|5080.47|5080.47|0
1629801180000|2021-08-24 10:33:00|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|0
1629801190000|2021-08-24 10:33:10|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|0
1629801200000|2021-08-24 10:33:20|5081.56|5081.56|5081.22|5081.22|5081.56|5081.56|5081.22|5081.22|0
1629801210000|2021-08-24 10:33:30|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|0
1629801220000|2021-08-24 10:33:40|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|0
1629801230000|2021-08-24 10:33:50|5080.86|5080.86|5080.86|5080.86|5080.86|5080.86|5080.86|5080.86|0
1629801240000|2021-08-24 10:34:00|5081.15|5081.15|5081.19|5081.19|5081.19|5081.19|5081.15|5081.15|0
1629801260000|2021-08-24 10:34:20|5081.22|5081.22|5082.79|5082.79|5082.79|5082.79|5081.22|5081.22|0
1629801270000|2021-08-24 10:34:30|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|0
1629801280000|2021-08-24 10:34:40|5083.1|5083.1|5083.39|5083.39|5083.39|5083.39|5083.1|5083.1|0
1629801290000|2021-08-24 10:34:50|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|0
1629801310000|2021-08-24 10:35:10|5084.61|5084.61|5084.9|5084.9|5084.9|5084.9|5084.61|5084.61|0
1629801320000|2021-08-24 10:35:20|5085.33|5085.33|5085.35|5085.35|5085.35|5085.35|5085.33|5085.33|0
1629801330000|2021-08-24 10:35:30|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|0
1629801340000|2021-08-24 10:35:40|5085.35|5085.35|5085.13|5085.13|5085.35|5085.35|5085.13|5085.13|0
1629801350000|2021-08-24 10:35:50|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|0
1629801360000|2021-08-24 10:36:00|5085.08|5085.08|5086.06|5086.06|5086.06|5086.06|5085.08|5085.08|0
1629801390000|2021-08-24 10:36:30|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|0
1629801400000|2021-08-24 10:36:40|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|0
1629801410000|2021-08-24 10:36:50|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|0
1629801440000|2021-08-24 10:37:20|5086.08|5086.08|5087.45|5087.45|5087.45|5087.45|5086.08|5086.08|0
1629801450000|2021-08-24 10:37:30|5087.16|5087.16|5086.87|5086.87|5087.16|5087.16|5086.87|5086.87|0
1629801470000|2021-08-24 10:37:50|5086.66|5086.66|5086.48|5086.48|5086.66|5086.66|5086.44|5086.44|0
1629801480000|2021-08-24 10:38:00|5086.52|5086.52|5086.56|5086.56|5086.56|5086.56|5086.52|5086.52|0
1629801490000|2021-08-24 10:38:10|5086.6|5086.6|5086.89|5086.89|5086.89|5086.89|5086.6|5086.6|0
1629801500000|2021-08-24 10:38:20|5086.6|5086.6|5086.31|5086.31|5086.6|5086.6|5086.31|5086.31|0
1629801510000|2021-08-24 10:38:30|5086.27|5086.27|5085.84|5085.84|5086.27|5086.27|5085.84|5085.84|0
1629801520000|2021-08-24 10:38:40|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|0
1629801530000|2021-08-24 10:38:50|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|0
1629801540000|2021-08-24 10:39:00|5086.14|5086.14|5086.14|5086.14|5086.14|5086.14|5086.11|5086.11|0
1629801550000|2021-08-24 10:39:10|5086.19|5086.19|5086.19|5086.19|5086.19|5086.19|5086.19|5086.19|0
1629801560000|2021-08-24 10:39:20|5086.24|5086.24|5087.54|5087.54|5087.54|5087.54|5086.24|5086.24|0
1629801570000|2021-08-24 10:39:30|5088.4|5088.4|5087.23|5087.23|5088.4|5088.4|5087.23|5087.23|0
1629801580000|2021-08-24 10:39:40|5087.22|5087.22|5086.93|5086.93|5087.22|5087.22|5086.93|5086.93|0
1629801590000|2021-08-24 10:39:50|5086.72|5086.72|5086.71|5086.71|5086.72|5086.72|5086.71|5086.71|0
1629801630000|2021-08-24 10:40:30|5085.76|5085.76|5085.56|5085.56|5085.8|5085.8|5085.56|5085.56|0
1629801640000|2021-08-24 10:40:40|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|0
1629801650000|2021-08-24 10:40:50|5084.24|5084.24|5084.24|5084.24|5084.24|5084.24|5084.24|5084.24|0
1629801660000|2021-08-24 10:41:00|5083.95|5083.95|5083.95|5083.95|5084.24|5084.24|5083.95|5083.95|0
1629801670000|2021-08-24 10:41:10|5084|5084|5083.72|5083.72|5084|5084|5083.72|5083.72|0
1629801700000|2021-08-24 10:41:40|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|0
1629801730000|2021-08-24 10:42:10|5084.82|5084.82|5084.53|5084.53|5084.82|5084.82|5084.29|5084.29|0
1629801740000|2021-08-24 10:42:20|5084.82|5084.82|5084.24|5084.24|5084.82|5084.82|5084.24|5084.24|0
1629801770000|2021-08-24 10:42:50|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|0
1629801780000|2021-08-24 10:43:00|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|0
1629801800000|2021-08-24 10:43:20|5084.08|5084.08|5084.03|5084.03|5084.08|5084.08|5083.79|5083.79|0
1629801810000|2021-08-24 10:43:30|5083.45|5083.45|5084.1|5084.1|5084.1|5084.1|5083.45|5083.45|0
1629801820000|2021-08-24 10:43:40|5084.39|5084.39|5084.89|5084.89|5084.89|5084.89|5084.39|5084.39|0
1629801830000|2021-08-24 10:43:50|5083.77|5083.77|5083.48|5083.48|5083.77|5083.77|5083.48|5083.48|0
1629801850000|2021-08-24 10:44:10|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|0
1629801870000|2021-08-24 10:44:30|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|0
1629801890000|2021-08-24 10:44:50|5083.95|5083.95|5083.72|5083.72|5083.95|5083.95|5083.72|5083.72|0
1629801900000|2021-08-24 10:45:00|5083.43|5083.43|5083.41|5083.41|5083.43|5083.43|5083.41|5083.41|0
1629801910000|2021-08-24 10:45:10|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|0
1629801940000|2021-08-24 10:45:40|5083.65|5083.65|5083.63|5083.63|5083.65|5083.65|5083.63|5083.63|0
1629801950000|2021-08-24 10:45:50|5083.92|5083.92|5084.5|5084.5|5084.5|5084.5|5083.92|5083.92|0
1629801970000|2021-08-24 10:46:10|5083.71|5083.71|5083.69|5083.69|5083.71|5083.71|5083.69|5083.69|0
1629802000000|2021-08-24 10:46:40|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|0
1629802010000|2021-08-24 10:46:50|5083.18|5083.18|5083.15|5083.15|5083.18|5083.18|5083.15|5083.15|0
1629802040000|2021-08-24 10:47:20|5082.93|5082.93|5082.4|5082.4|5082.93|5082.93|5082.36|5082.36|0
1629802050000|2021-08-24 10:47:30|5082.18|5082.18|5082.18|5082.18|5082.18|5082.18|5082.18|5082.18|0
1629802070000|2021-08-24 10:47:50|5081.7|5081.7|5082.4|5082.4|5082.4|5082.4|5081.7|5081.7|0
1629802090000|2021-08-24 10:48:10|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|0
1629802100000|2021-08-24 10:48:20|5082.37|5082.37|5082.66|5082.66|5082.66|5082.66|5082.37|5082.37|0
1629802110000|2021-08-24 10:48:30|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|0
1629802130000|2021-08-24 10:48:50|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|0
1629802160000|2021-08-24 10:49:20|5082.57|5082.57|5082.57|5082.57|5082.57|5082.57|5082.57|5082.57|0
1629802190000|2021-08-24 10:49:50|5082.35|5082.35|5082.14|5082.14|5082.35|5082.35|5082.14|5082.14|0
1629802200000|2021-08-24 10:50:00|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|0
1629802220000|2021-08-24 10:50:20|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|0
1629802230000|2021-08-24 10:50:30|5082.4|5082.4|5082.4|5082.4|5082.4|5082.4|5082.4|5082.4|0
1629802240000|2021-08-24 10:50:40|5082.34|5082.34|5082.63|5082.63|5082.63|5082.63|5082.34|5082.34|0
1629802280000|2021-08-24 10:51:20|5082.34|5082.34|5082.39|5082.39|5082.63|5082.63|5082.34|5082.34|0
1629802300000|2021-08-24 10:51:40|5082.1|5082.1|5081.38|5081.38|5082.1|5082.1|5081.38|5081.38|0
1629802320000|2021-08-24 10:52:00|5081.15|5081.15|5081.15|5081.15|5081.15|5081.15|5081.15|5081.15|0
1629802330000|2021-08-24 10:52:10|5081.17|5081.17|5080.73|5080.73|5081.17|5081.17|5080.73|5080.73|0
1629802350000|2021-08-24 10:52:30|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|0
1629802360000|2021-08-24 10:52:40|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|0
1629802370000|2021-08-24 10:52:50|5080.33|5080.33|5081.16|5081.16|5081.16|5081.16|5080.3|5080.3|0
1629802380000|2021-08-24 10:53:00|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|0
1629802390000|2021-08-24 10:53:10|5081.11|5081.11|5080.31|5080.31|5081.11|5081.11|5080.31|5080.31|0
1629802400000|2021-08-24 10:53:20|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|0
1629802410000|2021-08-24 10:53:30|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|0
1629802430000|2021-08-24 10:53:50|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|0
1629802470000|2021-08-24 10:54:30|5079.48|5079.48|5080.01|5080.01|5080.01|5080.01|5079.48|5079.48|0
1629802500000|2021-08-24 10:55:00|5080.29|5080.29|5081.63|5081.63|5081.63|5081.63|5080.29|5080.29|0
1629802510000|2021-08-24 10:55:10|5082.58|5082.58|5082.62|5082.62|5082.62|5082.62|5082.58|5082.58|0
1629802520000|2021-08-24 10:55:20|5082.91|5082.91|5082.91|5082.91|5082.91|5082.91|5082.91|5082.91|0
1629802560000|2021-08-24 10:56:00|5083.2|5083.2|5083.42|5083.42|5083.42|5083.42|5083.2|5083.2|0
1629802570000|2021-08-24 10:56:10|5084.13|5084.13|5084.13|5084.13|5084.13|5084.13|5084.13|5084.13|0
1629802600000|2021-08-24 10:56:40|5084.21|5084.21|5082.75|5082.75|5084.21|5084.21|5082.46|5082.46|0
1629802610000|2021-08-24 10:56:50|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|0
1629802620000|2021-08-24 10:57:00|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|0
1629802630000|2021-08-24 10:57:10|5083.25|5083.25|5083.26|5083.26|5083.26|5083.26|5083.25|5083.25|0
1629802640000|2021-08-24 10:57:20|5082.97|5082.97|5083.26|5083.26|5083.26|5083.26|5082.97|5082.97|0
1629802650000|2021-08-24 10:57:30|5083.47|5083.47|5084.36|5084.36|5084.36|5084.36|5083.47|5083.47|0
1629802660000|2021-08-24 10:57:40|5084.14|5084.14|5083.93|5083.93|5084.14|5084.14|5083.93|5083.93|0
1629802670000|2021-08-24 10:57:50|5084.14|5084.14|5085.01|5085.01|5085.01|5085.01|5084.14|5084.14|0
1629802680000|2021-08-24 10:58:00|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|0
1629802720000|2021-08-24 10:58:40|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|0
1629802740000|2021-08-24 10:59:00|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|0
1629802750000|2021-08-24 10:59:10|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|0
1629802800000|2021-08-24 11:00:00|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|0
1629802810000|2021-08-24 11:00:10|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|0
1629802820000|2021-08-24 11:00:20|5088.76|5088.76|5089.33|5089.33|5089.33|5089.33|5088.76|5088.76|0
1629802860000|2021-08-24 11:01:00|5089.57|5089.57|5088.64|5088.64|5089.57|5089.57|5088.64|5088.64|0
1629802870000|2021-08-24 11:01:10|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|0
1629802880000|2021-08-24 11:01:20|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|0
1629802890000|2021-08-24 11:01:30|5089.34|5089.34|5088.88|5088.88|5089.34|5089.34|5088.65|5088.65|0
1629802900000|2021-08-24 11:01:40|5088.65|5088.65|5088.88|5088.88|5088.88|5088.88|5088.65|5088.65|0
1629802940000|2021-08-24 11:02:20|5088.6|5088.6|5088.31|5088.31|5088.6|5088.6|5088.31|5088.31|0
1629802950000|2021-08-24 11:02:30|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|0
1629802960000|2021-08-24 11:02:40|5088.26|5088.26|5087.97|5087.97|5088.26|5088.26|5087.97|5087.97|0
1629802980000|2021-08-24 11:03:00|5087.51|5087.51|5087.75|5087.75|5087.75|5087.75|5087.51|5087.51|0
1629802990000|2021-08-24 11:03:10|5087.06|5087.06|5087.06|5087.06|5087.06|5087.06|5087.06|5087.06|0
1629803000000|2021-08-24 11:03:20|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|0
1629803010000|2021-08-24 11:03:30|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|0
1629803020000|2021-08-24 11:03:40|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|0
1629803030000|2021-08-24 11:03:50|5086.45|5086.45|5085.94|5085.94|5086.45|5086.45|5085.94|5085.94|0
1629803040000|2021-08-24 11:04:00|5085.7|5085.7|5085.41|5085.41|5085.7|5085.7|5085.41|5085.41|0
1629803050000|2021-08-24 11:04:10|5085.7|5085.7|5086.47|5086.47|5086.47|5086.47|5085.7|5085.7|0
1629803080000|2021-08-24 11:04:40|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|0
1629803090000|2021-08-24 11:04:50|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1629803100000|2021-08-24 11:05:00|5087.34|5087.34|5087.36|5087.36|5087.36|5087.36|5087.34|5087.34|0
1629803110000|2021-08-24 11:05:10|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|0
1629803120000|2021-08-24 11:05:20|5087.29|5087.29|5087.01|5087.01|5087.29|5087.29|5087.01|5087.01|0
1629803130000|2021-08-24 11:05:30|5087.48|5087.48|5087.72|5087.72|5087.72|5087.72|5087.48|5087.48|0
1629803140000|2021-08-24 11:05:40|5087.93|5087.93|5088.22|5088.22|5088.22|5088.22|5087.93|5087.93|0
1629803150000|2021-08-24 11:05:50|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|5088.44|0
1629803190000|2021-08-24 11:06:30|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|0
1629803200000|2021-08-24 11:06:40|5088.73|5088.73|5087.79|5087.79|5088.73|5088.73|5087.79|5087.79|0
1629803230000|2021-08-24 11:07:10|5087.5|5087.5|5087.26|5087.26|5087.5|5087.5|5087.26|5087.26|0
1629803270000|2021-08-24 11:07:50|5087.7|5087.7|5087.98|5087.98|5087.98|5087.98|5087.7|5087.7|0
1629803280000|2021-08-24 11:08:00|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|0
1629803290000|2021-08-24 11:08:10|5086.64|5086.64|5086.4|5086.4|5086.64|5086.64|5086.4|5086.4|0
1629803300000|2021-08-24 11:08:20|5085.97|5085.97|5085.39|5085.39|5085.97|5085.97|5085.39|5085.39|0
1629803320000|2021-08-24 11:08:40|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|0
1629803330000|2021-08-24 11:08:50|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|0
1629803350000|2021-08-24 11:09:10|5086.44|5086.44|5086.66|5086.66|5086.66|5086.66|5086.44|5086.44|0
1629803360000|2021-08-24 11:09:20|5086.44|5086.44|5087.4|5087.4|5087.4|5087.4|5086.44|5086.44|0
1629803380000|2021-08-24 11:09:40|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|0
1629803390000|2021-08-24 11:09:50|5087.52|5087.52|5088.22|5088.22|5088.22|5088.22|5087.52|5087.52|0
1629803400000|2021-08-24 11:10:00|5088.65|5088.65|5088.94|5088.94|5088.94|5088.94|5088.65|5088.65|0
1629803420000|2021-08-24 11:10:20|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|0
1629803440000|2021-08-24 11:10:40|5087|5087|5087.29|5087.29|5087.29|5087.29|5087|5087|0
1629803450000|2021-08-24 11:10:50|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|0
1629803460000|2021-08-24 11:11:00|5087.45|5087.45|5087.75|5087.75|5087.75|5087.75|5087.45|5087.45|0
1629803490000|2021-08-24 11:11:30|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|0
1629803500000|2021-08-24 11:11:40|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|0
1629803530000|2021-08-24 11:12:10|5088.68|5088.68|5089.26|5089.26|5089.26|5089.26|5088.68|5088.68|0
1629803570000|2021-08-24 11:12:50|5088.68|5088.68|5087.67|5087.67|5088.68|5088.68|5087.67|5087.67|0
1629803580000|2021-08-24 11:13:00|5087.84|5087.84|5088.05|5088.05|5088.05|5088.05|5087.84|5087.84|0
1629803590000|2021-08-24 11:13:10|5088.34|5088.34|5088.85|5088.85|5088.85|5088.85|5088.34|5088.34|0
1629803600000|2021-08-24 11:13:20|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|0
1629803610000|2021-08-24 11:13:30|5089.61|5089.61|5089.56|5089.56|5089.61|5089.61|5089.56|5089.56|0
1629803630000|2021-08-24 11:13:50|5089.54|5089.54|5089.54|5089.54|5089.54|5089.54|5089.54|5089.54|0
1629803640000|2021-08-24 11:14:00|5089.76|5089.76|5090.34|5090.34|5090.34|5090.34|5089.76|5089.76|0
1629803650000|2021-08-24 11:14:10|5090.38|5090.38|5090.07|5090.07|5090.38|5090.38|5090.07|5090.07|0
1629803670000|2021-08-24 11:14:30|5090.78|5090.78|5091.29|5091.29|5091.29|5091.29|5090.78|5090.78|0
1629803680000|2021-08-24 11:14:40|5091.05|5091.05|5089.94|5089.94|5091.05|5091.05|5089.94|5089.94|0
1629803700000|2021-08-24 11:15:00|5090|5090|5090.02|5090.02|5090.02|5090.02|5090|5090|0
1629803710000|2021-08-24 11:15:10|5090.03|5090.03|5090.06|5090.06|5090.06|5090.06|5090.03|5090.03|0
1629803720000|2021-08-24 11:15:20|5089.77|5089.77|5089.36|5089.36|5090.01|5090.01|5089.36|5089.36|0
1629803730000|2021-08-24 11:15:30|5089.07|5089.07|5088.77|5088.77|5089.07|5089.07|5088.77|5088.77|0
1629803740000|2021-08-24 11:15:40|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|0
1629803760000|2021-08-24 11:16:00|5089.39|5089.39|5089.15|5089.15|5089.39|5089.39|5089.15|5089.15|0
1629803770000|2021-08-24 11:16:10|5089.39|5089.39|5089.41|5089.41|5089.41|5089.41|5089.17|5089.17|0
1629803780000|2021-08-24 11:16:20|5088.59|5088.59|5089.79|5089.79|5089.79|5089.79|5088.59|5088.59|0
1629803790000|2021-08-24 11:16:30|5090|5090|5090.29|5090.29|5090.29|5090.29|5090|5090|0
1629803810000|2021-08-24 11:16:50|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|0
1629803820000|2021-08-24 11:17:00|5090.32|5090.32|5090.55|5090.55|5090.55|5090.55|5090.32|5090.32|0
1629803830000|2021-08-24 11:17:10|5090.57|5090.57|5091.99|5091.99|5091.99|5091.99|5090.57|5090.57|0
1629803840000|2021-08-24 11:17:20|5092.23|5092.23|5092.23|5092.23|5092.25|5092.25|5092.23|5092.23|0
1629803850000|2021-08-24 11:17:30|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|0
1629803860000|2021-08-24 11:17:40|5092.18|5092.18|5092.22|5092.22|5092.22|5092.22|5092.18|5092.18|0
1629803870000|2021-08-24 11:17:50|5091.75|5091.75|5092.04|5092.04|5092.04|5092.04|5091.75|5091.75|0
1629803880000|2021-08-24 11:18:00|5092.02|5092.02|5091.98|5091.98|5092.02|5092.02|5091.98|5091.98|0
1629803890000|2021-08-24 11:18:10|5092.04|5092.04|5092.28|5092.28|5092.28|5092.28|5092.04|5092.04|0
1629803910000|2021-08-24 11:18:30|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|0
1629803930000|2021-08-24 11:18:50|5092.56|5092.56|5092.86|5092.86|5092.86|5092.86|5092.56|5092.56|0
1629803940000|2021-08-24 11:19:00|5092.38|5092.38|5092.12|5092.12|5092.38|5092.38|5092.12|5092.12|0
1629803950000|2021-08-24 11:19:10|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|0
1629803960000|2021-08-24 11:19:20|5092.11|5092.11|5092.13|5092.13|5092.14|5092.14|5092.11|5092.11|0
1629804000000|2021-08-24 11:20:00|5092.09|5092.09|5092.09|5092.09|5092.09|5092.09|5092.09|5092.09|0
1629804010000|2021-08-24 11:20:10|5092.05|5092.05|5092.27|5092.27|5092.27|5092.27|5091.98|5091.98|0
1629804040000|2021-08-24 11:20:40|5092.24|5092.24|5092.21|5092.21|5092.24|5092.24|5092.21|5092.21|0
1629804050000|2021-08-24 11:20:50|5092.25|5092.25|5092.54|5092.54|5092.54|5092.54|5092.25|5092.25|0
1629804060000|2021-08-24 11:21:00|5092.64|5092.64|5092.68|5092.68|5092.68|5092.68|5092.64|5092.64|0
1629804070000|2021-08-24 11:21:10|5092.71|5092.71|5092.42|5092.42|5092.71|5092.71|5092.42|5092.42|0
1629804080000|2021-08-24 11:21:20|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|0
1629804090000|2021-08-24 11:21:30|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|0
1629804100000|2021-08-24 11:21:40|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|0
1629804110000|2021-08-24 11:21:50|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|0
1629804120000|2021-08-24 11:22:00|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|0
1629804130000|2021-08-24 11:22:10|5093.01|5093.01|5092.32|5092.32|5093.01|5093.01|5092.32|5092.32|0
1629804140000|2021-08-24 11:22:20|5092.8|5092.8|5093.01|5093.01|5093.01|5093.01|5092.8|5092.8|0
1629804150000|2021-08-24 11:22:30|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1629804160000|2021-08-24 11:22:40|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|0
1629804180000|2021-08-24 11:23:00|5093.25|5093.25|5092.72|5092.72|5093.25|5093.25|5092.72|5092.72|0
1629804200000|2021-08-24 11:23:20|5093.2|5093.2|5091.64|5091.64|5093.2|5093.2|5091.64|5091.64|0
1629804210000|2021-08-24 11:23:30|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|0
1629804220000|2021-08-24 11:23:40|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|0
1629804230000|2021-08-24 11:23:50|5092.2|5092.2|5092.2|5092.2|5092.2|5092.2|5092.2|5092.2|0
1629804240000|2021-08-24 11:24:00|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|0
1629804250000|2021-08-24 11:24:10|5092.97|5092.97|5092.73|5092.73|5092.97|5092.97|5092.73|5092.73|0
1629804260000|2021-08-24 11:24:20|5092.97|5092.97|5091.93|5091.93|5092.97|5092.97|5091.89|5091.89|0
1629804280000|2021-08-24 11:24:40|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|0
1629804290000|2021-08-24 11:24:50|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|0
1629804300000|2021-08-24 11:25:00|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1629804310000|2021-08-24 11:25:10|5093.05|5093.05|5093.53|5093.53|5093.53|5093.53|5093.05|5093.05|0
1629804320000|2021-08-24 11:25:20|5093.24|5093.24|5092.78|5092.78|5093.24|5093.24|5092.26|5092.26|0
1629804340000|2021-08-24 11:25:40|5093|5093|5092.98|5092.98|5093.02|5093.02|5092.98|5092.98|0
1629804350000|2021-08-24 11:25:50|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|0
1629804360000|2021-08-24 11:26:00|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|0
1629804380000|2021-08-24 11:26:20|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|0
1629804390000|2021-08-24 11:26:30|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|0
1629804400000|2021-08-24 11:26:40|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|0
1629804410000|2021-08-24 11:26:50|5092.42|5092.42|5092.2|5092.2|5092.68|5092.68|5092.2|5092.2|0
1629804430000|2021-08-24 11:27:10|5091.99|5091.99|5090.67|5090.67|5091.99|5091.99|5090.67|5090.67|0
1629804440000|2021-08-24 11:27:20|5089.98|5089.98|5090.19|5090.19|5090.19|5090.19|5089.98|5089.98|0
1629804450000|2021-08-24 11:27:30|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|0
1629804460000|2021-08-24 11:27:40|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|0
1629804480000|2021-08-24 11:28:00|5090.8|5090.8|5090.78|5090.78|5090.8|5090.8|5090.78|5090.78|0
1629804500000|2021-08-24 11:28:20|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|0
1629804540000|2021-08-24 11:29:00|5090.7|5090.7|5090.97|5090.97|5090.97|5090.97|5090.68|5090.68|0
1629804560000|2021-08-24 11:29:20|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|0
1629804590000|2021-08-24 11:29:50|5090.82|5090.82|5090.85|5090.85|5090.85|5090.85|5090.82|5090.82|0
1629804600000|2021-08-24 11:30:00|5091.28|5091.28|5092|5092|5092|5092|5091.28|5091.28|0
1629804610000|2021-08-24 11:30:10|5091.97|5091.97|5091.75|5091.75|5091.97|5091.97|5091.75|5091.75|0
1629804650000|2021-08-24 11:30:50|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|0
1629804660000|2021-08-24 11:31:00|5092.91|5092.91|5092.62|5092.62|5092.91|5092.91|5092.62|5092.62|0
1629804690000|2021-08-24 11:31:30|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|0
1629804710000|2021-08-24 11:31:50|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|0
1629804720000|2021-08-24 11:32:00|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|0
1629804730000|2021-08-24 11:32:10|5092.15|5092.15|5092.17|5092.17|5092.17|5092.17|5091.91|5091.91|0
1629804740000|2021-08-24 11:32:20|5091.59|5091.59|5092.17|5092.17|5092.17|5092.17|5091.59|5091.59|0
1629804750000|2021-08-24 11:32:30|5092.18|5092.18|5092.61|5092.61|5092.61|5092.61|5092.18|5092.18|0
1629804760000|2021-08-24 11:32:40|5092.59|5092.59|5092.63|5092.63|5092.63|5092.63|5092.59|5092.59|0
1629804770000|2021-08-24 11:32:50|5092.57|5092.57|5092.83|5092.83|5092.83|5092.83|5092.35|5092.35|0
1629804790000|2021-08-24 11:33:10|5092.54|5092.54|5091.1|5091.1|5092.54|5092.54|5091.1|5091.1|0
1629804820000|2021-08-24 11:33:40|5091.68|5091.68|5091.2|5091.2|5091.68|5091.68|5091.2|5091.2|0
1629804830000|2021-08-24 11:33:50|5091.25|5091.25|5091.46|5091.46|5091.46|5091.46|5091.25|5091.25|0
1629804860000|2021-08-24 11:34:20|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|0
1629804870000|2021-08-24 11:34:30|5090.48|5090.48|5090.16|5090.16|5090.48|5090.48|5090.16|5090.16|0
1629804890000|2021-08-24 11:34:50|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|0
1629804900000|2021-08-24 11:35:00|5089.73|5089.73|5089.69|5089.69|5089.73|5089.73|5089.69|5089.69|0
1629804910000|2021-08-24 11:35:10|5090.22|5090.22|5090.65|5090.65|5090.65|5090.65|5090.22|5090.22|0
1629804920000|2021-08-24 11:35:20|5090.66|5090.66|5090.66|5090.66|5090.66|5090.66|5090.66|5090.66|0
1629804950000|2021-08-24 11:35:50|5090.95|5090.95|5091.18|5091.18|5091.23|5091.23|5090.95|5090.95|0
1629804960000|2021-08-24 11:36:00|5091.19|5091.19|5091.4|5091.4|5091.4|5091.4|5091.19|5091.19|0
1629804970000|2021-08-24 11:36:10|5090.73|5090.73|5091.21|5091.21|5091.21|5091.21|5090.73|5090.73|0
1629804990000|2021-08-24 11:36:30|5091.64|5091.64|5091.66|5091.66|5091.66|5091.66|5091.58|5091.58|0
1629805000000|2021-08-24 11:36:40|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|0
1629805010000|2021-08-24 11:36:50|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|0
1629805030000|2021-08-24 11:37:10|5092.48|5092.48|5092.8|5092.8|5092.8|5092.8|5092.48|5092.48|0
1629805040000|2021-08-24 11:37:20|5093.23|5093.23|5093.23|5093.23|5093.23|5093.23|5093.23|5093.23|0
1629805050000|2021-08-24 11:37:30|5093|5093|5093.55|5093.55|5093.55|5093.55|5093|5093|0
1629805070000|2021-08-24 11:37:50|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|0
1629805080000|2021-08-24 11:38:00|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|0
1629805090000|2021-08-24 11:38:10|5092.98|5092.98|5091.74|5091.74|5092.98|5092.98|5091.74|5091.74|0
1629805100000|2021-08-24 11:38:20|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|0
1629805110000|2021-08-24 11:38:30|5091.76|5091.76|5091.98|5091.98|5091.98|5091.98|5091.76|5091.76|0
1629805120000|2021-08-24 11:38:40|5091.5|5091.5|5091.29|5091.29|5091.5|5091.5|5091.21|5091.21|0
1629805130000|2021-08-24 11:38:50|5091|5091|5091|5091|5091|5091|5091|5091|0
1629805140000|2021-08-24 11:39:00|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|0
1629805150000|2021-08-24 11:39:10|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|0
1629805160000|2021-08-24 11:39:20|5090.68|5090.68|5089.06|5089.06|5090.68|5090.68|5088.84|5088.84|0
1629805180000|2021-08-24 11:39:40|5088.82|5088.82|5088.08|5088.08|5088.82|5088.82|5088.08|5088.08|0
1629805190000|2021-08-24 11:39:50|5088.06|5088.06|5088.35|5088.35|5088.35|5088.35|5088.06|5088.06|0
1629805200000|2021-08-24 11:40:00|5088.31|5088.31|5088.34|5088.34|5088.34|5088.34|5088.31|5088.31|0
1629805210000|2021-08-24 11:40:10|5088.32|5088.32|5088.99|5088.99|5088.99|5088.99|5088.32|5088.32|0
1629805270000|2021-08-24 11:41:10|5088.75|5088.75|5088.08|5088.08|5088.75|5088.75|5088.08|5088.08|0
1629805280000|2021-08-24 11:41:20|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|5088.3|0
1629805290000|2021-08-24 11:41:30|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|0
1629805300000|2021-08-24 11:41:40|5088.1|5088.1|5088.1|5088.1|5088.1|5088.1|5088.1|5088.1|0
1629805310000|2021-08-24 11:41:50|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|5088.06|0
1629805330000|2021-08-24 11:42:10|5089.05|5089.05|5089.05|5089.05|5089.05|5089.05|5089.05|5089.05|0
1629805350000|2021-08-24 11:42:30|5089.33|5089.33|5089.1|5089.1|5089.33|5089.33|5089.1|5089.1|0
1629805380000|2021-08-24 11:43:00|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|0
1629805390000|2021-08-24 11:43:10|5089.74|5089.74|5089.53|5089.53|5089.74|5089.74|5089.53|5089.53|0
1629805430000|2021-08-24 11:43:50|5089.58|5089.58|5089.58|5089.58|5089.58|5089.58|5089.58|5089.58|0
1629805450000|2021-08-24 11:44:10|5089.87|5089.87|5090.4|5090.4|5090.4|5090.4|5089.87|5089.87|0
1629805460000|2021-08-24 11:44:20|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|0
1629805470000|2021-08-24 11:44:30|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|0
1629805480000|2021-08-24 11:44:40|5091.04|5091.04|5091.04|5091.04|5091.04|5091.04|5091.04|5091.04|0
1629805500000|2021-08-24 11:45:00|5091.25|5091.25|5091.31|5091.31|5091.31|5091.31|5091.25|5091.25|0
1629805510000|2021-08-24 11:45:10|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|0
1629805520000|2021-08-24 11:45:20|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|0
1629805530000|2021-08-24 11:45:30|5091.07|5091.07|5090.79|5090.79|5091.07|5091.07|5090.79|5090.79|0
1629805540000|2021-08-24 11:45:40|5090.57|5090.57|5090.04|5090.04|5090.57|5090.57|5090.04|5090.04|0
1629805560000|2021-08-24 11:46:00|5089.37|5089.37|5089.1|5089.1|5089.39|5089.39|5089.1|5089.1|0
1629805570000|2021-08-24 11:46:10|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|0
1629805590000|2021-08-24 11:46:30|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|0
1629805600000|2021-08-24 11:46:40|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|0
1629805610000|2021-08-24 11:46:50|5090.37|5090.37|5090.69|5090.69|5090.69|5090.69|5090.37|5090.37|0
1629805630000|2021-08-24 11:47:10|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|0
1629805670000|2021-08-24 11:47:50|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|0
1629805680000|2021-08-24 11:48:00|5090.75|5090.75|5091.2|5091.2|5091.2|5091.2|5090.75|5090.75|0
1629805690000|2021-08-24 11:48:10|5090.96|5090.96|5090.72|5090.72|5090.96|5090.96|5090.72|5090.72|0
1629805700000|2021-08-24 11:48:20|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.67|5090.67|0
1629805710000|2021-08-24 11:48:30|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|0
1629805720000|2021-08-24 11:48:40|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|0
1629805770000|2021-08-24 11:49:30|5090.53|5090.53|5090.74|5090.74|5090.74|5090.74|5090.53|5090.53|0
1629805780000|2021-08-24 11:49:40|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|0
1629805790000|2021-08-24 11:49:50|5090.8|5090.8|5090.8|5090.8|5090.8|5090.8|5090.8|5090.8|0
1629805800000|2021-08-24 11:50:00|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|5090.76|0
1629805820000|2021-08-24 11:50:20|5091.05|5091.05|5091.51|5091.51|5091.51|5091.51|5091.05|5091.05|0
1629805830000|2021-08-24 11:50:30|5091.72|5091.72|5091.73|5091.73|5091.73|5091.73|5091.72|5091.72|0
1629805840000|2021-08-24 11:50:40|5091.75|5091.75|5091.79|5091.79|5091.79|5091.79|5091.75|5091.75|0
1629805870000|2021-08-24 11:51:10|5092.23|5092.23|5092.95|5092.95|5092.95|5092.95|5092.23|5092.23|0
1629805900000|2021-08-24 11:51:40|5093.45|5093.45|5093.45|5093.45|5093.45|5093.45|5093.45|5093.45|0
1629805910000|2021-08-24 11:51:50|5093.16|5093.16|5092.95|5092.95|5093.16|5093.16|5092.95|5092.95|0
1629805930000|2021-08-24 11:52:10|5092.66|5092.66|5091.63|5091.63|5092.66|5092.66|5091.17|5091.17|0
1629805950000|2021-08-24 11:52:30|5091.41|5091.41|5091.41|5091.41|5091.63|5091.63|5091.41|5091.41|0
1629805960000|2021-08-24 11:52:40|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|0
1629805970000|2021-08-24 11:52:50|5091.08|5091.08|5091.37|5091.37|5091.37|5091.37|5091.08|5091.08|0
1629805980000|2021-08-24 11:53:00|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|0
1629806010000|2021-08-24 11:53:30|5090.85|5090.85|5090.39|5090.39|5090.85|5090.85|5090.39|5090.39|0
1629806020000|2021-08-24 11:53:40|5090.1|5090.1|5089.17|5089.17|5090.1|5090.1|5089.17|5089.17|0
1629806030000|2021-08-24 11:53:50|5088.88|5088.88|5088.59|5088.59|5088.88|5088.88|5088.59|5088.59|0
1629806050000|2021-08-24 11:54:10|5088.56|5088.56|5088.56|5088.56|5088.56|5088.56|5088.56|5088.56|0
1629806070000|2021-08-24 11:54:30|5088.85|5088.85|5088.54|5088.54|5088.85|5088.85|5088.54|5088.54|0
1629806080000|2021-08-24 11:54:40|5088.56|5088.56|5087.85|5087.85|5088.56|5088.56|5087.85|5087.85|0
1629806100000|2021-08-24 11:55:00|5088.35|5088.35|5088.37|5088.37|5088.37|5088.37|5088.35|5088.35|0
1629806110000|2021-08-24 11:55:10|5088.08|5088.08|5087.2|5087.2|5088.08|5088.08|5087.2|5087.2|0
1629806120000|2021-08-24 11:55:20|5087.15|5087.15|5087.09|5087.09|5087.16|5087.16|5087.09|5087.09|0
1629806130000|2021-08-24 11:55:30|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1629806140000|2021-08-24 11:55:40|5087.11|5087.11|5087.33|5087.33|5087.33|5087.33|5087.11|5087.11|0
1629806150000|2021-08-24 11:55:50|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|0
1629806160000|2021-08-24 11:56:00|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|0
1629806170000|2021-08-24 11:56:10|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|5088.55|0
1629806190000|2021-08-24 11:56:30|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|0
1629806200000|2021-08-24 11:56:40|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|0
1629806210000|2021-08-24 11:56:50|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|0
1629806230000|2021-08-24 11:57:10|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|0
1629806270000|2021-08-24 11:57:50|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|5089.48|0
1629806280000|2021-08-24 11:58:00|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|0
1629806290000|2021-08-24 11:58:10|5089.48|5089.48|5088.79|5088.79|5089.48|5089.48|5088.79|5088.79|0
1629806320000|2021-08-24 11:58:40|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|0
1629806340000|2021-08-24 11:59:00|5089.08|5089.08|5089.08|5089.08|5089.08|5089.08|5089.08|5089.08|0
1629806350000|2021-08-24 11:59:10|5089.31|5089.31|5087.81|5087.81|5089.31|5089.31|5087.81|5087.81|0
1629806360000|2021-08-24 11:59:20|5087.52|5087.52|5087.49|5087.49|5087.52|5087.52|5087.49|5087.49|0
1629806390000|2021-08-24 11:59:50|5087.45|5087.45|5087.37|5087.37|5087.45|5087.45|5087.37|5087.37|0
1629806400000|2021-08-24 12:00:00|5087.39|5087.39|5087.43|5087.43|5087.43|5087.43|5087.39|5087.39|0
1629806410000|2021-08-24 12:00:10|5087.72|5087.72|5087.72|5087.72|5087.72|5087.72|5087.72|5087.72|0
1629806420000|2021-08-24 12:00:20|5087.51|5087.51|5087.29|5087.29|5087.51|5087.51|5087.29|5087.29|0
1629806450000|2021-08-24 12:00:50|5087.27|5087.27|5087.27|5087.27|5087.27|5087.27|5087.27|5087.27|0
1629806460000|2021-08-24 12:01:00|5087.29|5087.29|5087.27|5087.27|5087.29|5087.29|5087.27|5087.27|0
1629806470000|2021-08-24 12:01:10|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|0
1629806490000|2021-08-24 12:01:30|5087.02|5087.02|5086.25|5086.25|5087.02|5087.02|5086.25|5086.25|0
1629806500000|2021-08-24 12:01:40|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1629806520000|2021-08-24 12:02:00|5085.78|5085.78|5085.99|5085.99|5086.07|5086.07|5085.78|5085.78|0
1629806530000|2021-08-24 12:02:10|5086|5086|5085.57|5085.57|5086|5086|5085.57|5085.57|0
1629806540000|2021-08-24 12:02:20|5085.8|5085.8|5085.52|5085.52|5085.8|5085.8|5085.52|5085.52|0
1629806550000|2021-08-24 12:02:30|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|0
1629806570000|2021-08-24 12:02:50|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|0
1629806580000|2021-08-24 12:03:00|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|0
1629806590000|2021-08-24 12:03:10|5085.51|5085.51|5085.2|5085.2|5085.51|5085.51|5085.2|5085.2|0
1629806600000|2021-08-24 12:03:20|5084.03|5084.03|5084.32|5084.32|5084.32|5084.32|5084.03|5084.03|0
1629806610000|2021-08-24 12:03:30|5083.82|5083.82|5083.34|5083.34|5083.82|5083.82|5083.34|5083.34|0
1629806620000|2021-08-24 12:03:40|5082.67|5082.67|5082.08|5082.08|5083.3|5083.3|5082.08|5082.08|0
1629806630000|2021-08-24 12:03:50|5081.5|5081.5|5080.97|5080.97|5081.5|5081.5|5080.74|5080.74|0
1629806640000|2021-08-24 12:04:00|5080.74|5080.74|5079.8|5079.8|5080.74|5080.74|5079.8|5079.8|0
1629806650000|2021-08-24 12:04:10|5079.85|5079.85|5080.88|5080.88|5080.88|5080.88|5079.85|5079.85|0
1629806660000|2021-08-24 12:04:20|5080.92|5080.92|5080.92|5080.92|5080.92|5080.92|5080.92|5080.92|0
1629806670000|2021-08-24 12:04:30|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|0
1629806690000|2021-08-24 12:04:50|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|0
1629806700000|2021-08-24 12:05:00|5080.42|5080.42|5080.88|5080.88|5080.9|5080.9|5080.42|5080.42|0
1629806710000|2021-08-24 12:05:10|5080.59|5080.59|5080.59|5080.59|5080.59|5080.59|5080.59|5080.59|0
1629806740000|2021-08-24 12:05:40|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|0
1629806750000|2021-08-24 12:05:50|5081.68|5081.68|5081.91|5081.91|5081.91|5081.91|5081.68|5081.68|0
1629806760000|2021-08-24 12:06:00|5081.87|5081.87|5082.11|5082.11|5082.11|5082.11|5081.87|5081.87|0
1629806770000|2021-08-24 12:06:10|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|0
1629806780000|2021-08-24 12:06:20|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|0
1629806790000|2021-08-24 12:06:30|5081.91|5081.91|5081.91|5081.91|5081.91|5081.91|5081.91|5081.91|0
1629806800000|2021-08-24 12:06:40|5081.77|5081.77|5082.27|5082.27|5082.27|5082.27|5081.77|5081.77|0
1629806810000|2021-08-24 12:06:50|5082.75|5082.75|5082.75|5082.75|5082.75|5082.75|5082.75|5082.75|0
1629806820000|2021-08-24 12:07:00|5082.83|5082.83|5082.88|5082.88|5082.88|5082.88|5082.83|5082.83|0
1629806830000|2021-08-24 12:07:10|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|0
1629806840000|2021-08-24 12:07:20|5082.84|5082.84|5082.81|5082.81|5082.84|5082.84|5082.81|5082.81|0
1629806850000|2021-08-24 12:07:30|5083.24|5083.24|5083.53|5083.53|5083.53|5083.53|5083.24|5083.24|0
1629806860000|2021-08-24 12:07:40|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1629806870000|2021-08-24 12:07:50|5084.02|5084.02|5084.04|5084.04|5084.04|5084.04|5084.02|5084.02|0
1629806880000|2021-08-24 12:08:00|5084.48|5084.48|5084.43|5084.43|5084.48|5084.48|5084.43|5084.43|0
1629806900000|2021-08-24 12:08:20|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|0
1629806910000|2021-08-24 12:08:30|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|0
1629806920000|2021-08-24 12:08:40|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|0
1629806940000|2021-08-24 12:09:00|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|0
1629806980000|2021-08-24 12:09:40|5084.7|5084.7|5084.69|5084.69|5084.7|5084.7|5084.69|5084.69|0
1629806990000|2021-08-24 12:09:50|5084.4|5084.4|5084.41|5084.41|5084.41|5084.41|5084.4|5084.4|0
1629807000000|2021-08-24 12:10:00|5083.65|5083.65|5083.47|5083.47|5083.65|5083.65|5083.45|5083.45|0
1629807020000|2021-08-24 12:10:20|5083.49|5083.49|5083.47|5083.47|5083.71|5083.71|5083.47|5083.47|0
1629807080000|2021-08-24 12:11:20|5083.71|5083.71|5084|5084|5084|5084|5083.71|5083.71|0
1629807110000|2021-08-24 12:11:50|5084.21|5084.21|5084.45|5084.45|5084.45|5084.45|5084.21|5084.21|0
1629807120000|2021-08-24 12:12:00|5084.16|5084.16|5083.71|5083.71|5084.16|5084.16|5083.71|5083.71|0
1629807170000|2021-08-24 12:12:50|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|0
1629807180000|2021-08-24 12:13:00|5084.21|5084.21|5084.98|5084.98|5084.98|5084.98|5084.21|5084.21|0
1629807210000|2021-08-24 12:13:30|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|0
1629807240000|2021-08-24 12:14:00|5085.58|5085.58|5085.62|5085.62|5085.62|5085.62|5085.58|5085.58|0
1629807250000|2021-08-24 12:14:10|5085.38|5085.38|5084.8|5084.8|5085.38|5085.38|5084.8|5084.8|0
1629807260000|2021-08-24 12:14:20|5085.04|5085.04|5085.49|5085.49|5085.49|5085.49|5085.04|5085.04|0
1629807270000|2021-08-24 12:14:30|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|0
1629807320000|2021-08-24 12:15:20|5086.16|5086.16|5086.4|5086.4|5086.4|5086.4|5086.16|5086.16|0
1629807340000|2021-08-24 12:15:40|5086.64|5086.64|5087.51|5087.51|5087.51|5087.51|5086.64|5086.64|0
1629807350000|2021-08-24 12:15:50|5087.49|5087.49|5086.96|5086.96|5087.49|5087.49|5086.96|5086.96|0
1629807390000|2021-08-24 12:16:30|5087.04|5087.04|5085.93|5085.93|5087.04|5087.04|5085.7|5085.7|0
1629807400000|2021-08-24 12:16:40|5086.22|5086.22|5086.46|5086.46|5086.46|5086.46|5086.22|5086.22|0
1629807410000|2021-08-24 12:16:50|5086.7|5086.7|5086.69|5086.69|5086.7|5086.7|5086.69|5086.69|0
1629807420000|2021-08-24 12:17:00|5086.45|5086.45|5086.02|5086.02|5086.45|5086.45|5086.02|5086.02|0
1629807430000|2021-08-24 12:17:10|5086|5086|5086|5086|5086|5086|5086|5086|0
1629807450000|2021-08-24 12:17:30|5086.02|5086.02|5084.72|5084.72|5086.02|5086.02|5084.72|5084.72|0
1629807460000|2021-08-24 12:17:40|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1629807480000|2021-08-24 12:18:00|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|0
1629807490000|2021-08-24 12:18:10|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|0
1629807510000|2021-08-24 12:18:30|5084.18|5084.18|5082.05|5082.05|5084.18|5084.18|5082.05|5082.05|0
1629807520000|2021-08-24 12:18:40|5081.76|5081.76|5082.23|5082.23|5082.23|5082.23|5081.76|5081.76|0
1629807540000|2021-08-24 12:19:00|5081.99|5081.99|5082.23|5082.23|5082.23|5082.23|5081.99|5081.99|0
1629807550000|2021-08-24 12:19:10|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|0
1629807580000|2021-08-24 12:19:40|5081.55|5081.55|5081.84|5081.84|5081.84|5081.84|5081.55|5081.55|0
1629807590000|2021-08-24 12:19:50|5082.31|5082.31|5082.31|5082.31|5082.31|5082.31|5082.31|5082.31|0
1629807600000|2021-08-24 12:20:00|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|0
1629807610000|2021-08-24 12:20:10|5082.84|5082.84|5082.85|5082.85|5082.89|5082.89|5082.84|5082.84|0
1629807660000|2021-08-24 12:21:00|5083.09|5083.09|5083.27|5083.27|5083.27|5083.27|5083.03|5083.03|0
1629807670000|2021-08-24 12:21:10|5084.13|5084.13|5083.9|5083.9|5084.61|5084.61|5083.9|5083.9|0
1629807700000|2021-08-24 12:21:40|5084.19|5084.19|5084.17|5084.17|5084.19|5084.19|5084.17|5084.17|0
1629807710000|2021-08-24 12:21:50|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|0
1629807720000|2021-08-24 12:22:00|5084.44|5084.44|5084.8|5084.8|5085.08|5085.08|5084.44|5084.44|0
1629807730000|2021-08-24 12:22:10|5085.08|5085.08|5084.89|5084.89|5085.08|5085.08|5084.65|5084.65|0
1629807740000|2021-08-24 12:22:20|5084.87|5084.87|5086.17|5086.17|5086.17|5086.17|5084.58|5084.58|0
1629807750000|2021-08-24 12:22:30|5086.15|5086.15|5085.57|5085.57|5086.15|5086.15|5085.57|5085.57|0
1629807770000|2021-08-24 12:22:50|5085.14|5085.14|5085.32|5085.32|5085.57|5085.57|5085.14|5085.14|0
1629807780000|2021-08-24 12:23:00|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|0
1629807790000|2021-08-24 12:23:10|5085.64|5085.64|5087.13|5087.13|5087.13|5087.13|5085.64|5085.64|0
1629807800000|2021-08-24 12:23:20|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|0
1629807810000|2021-08-24 12:23:30|5086.62|5086.62|5086.38|5086.38|5086.62|5086.62|5086.38|5086.38|0
1629807820000|2021-08-24 12:23:40|5086.62|5086.62|5087.49|5087.49|5087.49|5087.49|5086.62|5086.62|0
1629807830000|2021-08-24 12:23:50|5086.43|5086.43|5086.48|5086.48|5086.48|5086.48|5086.43|5086.43|0
1629807840000|2021-08-24 12:24:00|5086.27|5086.27|5085.31|5085.31|5086.27|5086.27|5085.31|5085.31|0
1629807850000|2021-08-24 12:24:10|5084.83|5084.83|5084.84|5084.84|5084.84|5084.84|5084.83|5084.83|0
1629807860000|2021-08-24 12:24:20|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|0
1629807870000|2021-08-24 12:24:30|5085.27|5085.27|5085.84|5085.84|5085.84|5085.84|5085.27|5085.27|0
1629807880000|2021-08-24 12:24:40|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|0
1629807890000|2021-08-24 12:24:50|5085.84|5085.84|5086.47|5086.47|5086.49|5086.49|5085.84|5085.84|0
1629807900000|2021-08-24 12:25:00|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|0
1629807910000|2021-08-24 12:25:10|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|0
1629807920000|2021-08-24 12:25:20|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|0
1629807930000|2021-08-24 12:25:30|5085.46|5085.46|5084.69|5084.69|5085.46|5085.46|5084.67|5084.67|0
1629807940000|2021-08-24 12:25:40|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|0
1629807960000|2021-08-24 12:26:00|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|0
1629807980000|2021-08-24 12:26:20|5084.74|5084.74|5084.69|5084.69|5084.74|5084.74|5084.45|5084.45|0
1629808000000|2021-08-24 12:26:40|5084.93|5084.93|5084.59|5084.59|5085.45|5085.45|5084.59|5084.59|0
1629808010000|2021-08-24 12:26:50|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|0
1629808020000|2021-08-24 12:27:00|5084.94|5084.94|5085.23|5085.23|5085.23|5085.23|5084.94|5084.94|0
1629808040000|2021-08-24 12:27:20|5085.52|5085.52|5086.45|5086.45|5086.45|5086.45|5085.52|5085.52|0
1629808050000|2021-08-24 12:27:30|5086.88|5086.88|5087.17|5087.17|5087.17|5087.17|5086.88|5086.88|0
1629808080000|2021-08-24 12:28:00|5087.19|5087.19|5087.19|5087.19|5087.24|5087.24|5087.19|5087.19|0
1629808090000|2021-08-24 12:28:10|5087.22|5087.22|5087.22|5087.22|5087.22|5087.22|5087.22|5087.22|0
1629808100000|2021-08-24 12:28:20|5086.26|5086.26|5086.02|5086.02|5086.26|5086.26|5085.73|5085.73|0
1629808110000|2021-08-24 12:28:30|5086.31|5086.31|5086.55|5086.55|5086.55|5086.55|5086.31|5086.31|0
1629808120000|2021-08-24 12:28:40|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1629808140000|2021-08-24 12:29:00|5086.31|5086.31|5086.28|5086.28|5086.31|5086.31|5086.28|5086.28|0
1629808150000|2021-08-24 12:29:10|5085.81|5085.81|5085.79|5085.79|5085.81|5085.81|5085.79|5085.79|0
1629808160000|2021-08-24 12:29:20|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|0
1629808170000|2021-08-24 12:29:30|5085.48|5085.48|5083.99|5083.99|5085.48|5085.48|5083.99|5083.99|0
1629808180000|2021-08-24 12:29:40|5084.21|5084.21|5084.22|5084.22|5084.22|5084.22|5083.75|5083.75|0
1629808200000|2021-08-24 12:30:00|5083.93|5083.93|5083.51|5083.51|5083.93|5083.93|5082.79|5082.79|0
1629808210000|2021-08-24 12:30:10|5083.55|5083.55|5082.29|5082.29|5083.55|5083.55|5082.29|5082.29|0
1629808220000|2021-08-24 12:30:20|5082.33|5082.33|5082.81|5082.81|5082.81|5082.81|5082.33|5082.33|0
1629808230000|2021-08-24 12:30:30|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|0
1629808240000|2021-08-24 12:30:40|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|0
1629808250000|2021-08-24 12:30:50|5082.52|5082.52|5082.81|5082.81|5082.81|5082.81|5082.52|5082.52|0
1629808260000|2021-08-24 12:31:00|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|0
1629808270000|2021-08-24 12:31:10|5082.81|5082.81|5083.67|5083.67|5083.67|5083.67|5082.81|5082.81|0
1629808290000|2021-08-24 12:31:30|5085.04|5085.04|5085.81|5085.81|5085.81|5085.81|5085.04|5085.04|0
1629808310000|2021-08-24 12:31:50|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5085.55|5085.55|0
1629808320000|2021-08-24 12:32:00|5086.01|5086.01|5086.01|5086.01|5086.01|5086.01|5086.01|5086.01|0
1629808330000|2021-08-24 12:32:10|5086.3|5086.3|5086.01|5086.01|5086.3|5086.3|5086.01|5086.01|0
1629808340000|2021-08-24 12:32:20|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|0
1629808350000|2021-08-24 12:32:30|5086.47|5086.47|5086.45|5086.45|5086.47|5086.47|5086.45|5086.45|0
1629808360000|2021-08-24 12:32:40|5086.48|5086.48|5085.07|5085.07|5086.57|5086.57|5085.07|5085.07|0
1629808370000|2021-08-24 12:32:50|5085.64|5085.64|5086.36|5086.36|5086.36|5086.36|5085.64|5085.64|0
1629808380000|2021-08-24 12:33:00|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|0
1629808390000|2021-08-24 12:33:10|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|0
1629808440000|2021-08-24 12:34:00|5086.7|5086.7|5086.12|5086.12|5086.7|5086.7|5086.12|5086.12|0
1629808450000|2021-08-24 12:34:10|5085.67|5085.67|5085.38|5085.38|5085.67|5085.67|5085.38|5085.38|0
1629808460000|2021-08-24 12:34:20|5085.85|5085.85|5084.69|5084.69|5085.85|5085.85|5084.69|5084.69|0
1629808470000|2021-08-24 12:34:30|5084.97|5084.97|5085.26|5085.26|5085.26|5085.26|5084.97|5084.97|0
1629808480000|2021-08-24 12:34:40|5084.97|5084.97|5085.21|5085.21|5085.26|5085.26|5084.97|5084.97|0
1629808490000|2021-08-24 12:34:50|5085|5085|5085.47|5085.47|5085.47|5085.47|5085|5085|0
1629808510000|2021-08-24 12:35:10|5085|5085|5084.26|5084.26|5085|5085|5083.97|5083.97|0
1629808530000|2021-08-24 12:35:30|5084.25|5084.25|5083.54|5083.54|5084.25|5084.25|5083.54|5083.54|0
1629808540000|2021-08-24 12:35:40|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|0
1629808550000|2021-08-24 12:35:50|5083.56|5083.56|5083.6|5083.6|5083.6|5083.6|5083.56|5083.56|0
1629808580000|2021-08-24 12:36:20|5083.12|5083.12|5082.69|5082.69|5083.12|5083.12|5082.69|5082.69|0
1629808590000|2021-08-24 12:36:30|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|0
1629808610000|2021-08-24 12:36:50|5082.67|5082.67|5083.16|5083.16|5083.16|5083.16|5082.67|5082.67|0
1629808630000|2021-08-24 12:37:10|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|0
1629808640000|2021-08-24 12:37:20|5082.75|5082.75|5082.75|5082.75|5082.75|5082.75|5082.75|5082.75|0
1629808650000|2021-08-24 12:37:30|5082.46|5082.46|5082.8|5082.8|5083.04|5083.04|5082.46|5082.46|0
1629808660000|2021-08-24 12:37:40|5083.09|5083.09|5082.66|5082.66|5083.09|5083.09|5082.66|5082.66|0
1629808670000|2021-08-24 12:37:50|5082.58|5082.58|5081.71|5081.71|5082.58|5082.58|5081.71|5081.71|0
1629808690000|2021-08-24 12:38:10|5081.28|5081.28|5080.51|5080.51|5081.28|5081.28|5080.51|5080.51|0
1629808700000|2021-08-24 12:38:20|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|0
1629808710000|2021-08-24 12:38:30|5080.46|5080.46|5081.04|5081.04|5081.04|5081.04|5080.46|5080.46|0
1629808730000|2021-08-24 12:38:50|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|0
1629808740000|2021-08-24 12:39:00|5081.22|5081.22|5081.58|5081.58|5081.58|5081.58|5081.15|5081.15|0
1629808760000|2021-08-24 12:39:20|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|0
1629808780000|2021-08-24 12:39:40|5081.78|5081.78|5081.35|5081.35|5081.78|5081.78|5081.35|5081.35|0
1629808790000|2021-08-24 12:39:50|5081.64|5081.64|5080.87|5080.87|5081.64|5081.64|5080.87|5080.87|0
1629808800000|2021-08-24 12:40:00|5080.83|5080.83|5080.87|5080.87|5080.87|5080.87|5080.83|5080.83|0
1629808830000|2021-08-24 12:40:30|5081.45|5081.45|5081.93|5081.93|5082.17|5082.17|5081.45|5081.45|0
1629808850000|2021-08-24 12:40:50|5081.83|5081.83|5081.83|5081.83|5082.12|5082.12|5081.83|5081.83|0
1629808860000|2021-08-24 12:41:00|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|0
1629808870000|2021-08-24 12:41:10|5081.6|5081.6|5081.38|5081.38|5081.6|5081.6|5081.38|5081.38|0
1629808890000|2021-08-24 12:41:30|5081.1|5081.1|5081.13|5081.13|5081.13|5081.13|5081.1|5081.1|0
1629808900000|2021-08-24 12:41:40|5080.84|5080.84|5080.34|5080.34|5080.84|5080.84|5080.34|5080.34|0
1629808910000|2021-08-24 12:41:50|5080.32|5080.32|5080.29|5080.29|5080.32|5080.32|5080.29|5080.29|0
1629808920000|2021-08-24 12:42:00|5079.82|5079.82|5080.05|5080.05|5080.05|5080.05|5079.82|5079.82|0
1629808930000|2021-08-24 12:42:10|5079.77|5079.77|5080.05|5080.05|5080.05|5080.05|5079.77|5079.77|0
1629808940000|2021-08-24 12:42:20|5080.96|5080.96|5081.54|5081.54|5081.54|5081.54|5080.96|5080.96|0
1629808950000|2021-08-24 12:42:30|5081.25|5081.25|5081.43|5081.43|5081.49|5081.49|5081.25|5081.25|0
1629808960000|2021-08-24 12:42:40|5080.95|5080.95|5080.98|5080.98|5081|5081|5080.95|5080.95|0
1629808970000|2021-08-24 12:42:50|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|0
1629808980000|2021-08-24 12:43:00|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|0
1629809000000|2021-08-24 12:43:20|5079.98|5079.98|5079.18|5079.18|5079.98|5079.98|5079.18|5079.18|0
1629809010000|2021-08-24 12:43:30|5078.94|5078.94|5077.71|5077.71|5078.94|5078.94|5077.71|5077.71|0
1629809030000|2021-08-24 12:43:50|5078|5078|5078|5078|5078|5078|5078|5078|0
1629809040000|2021-08-24 12:44:00|5078.21|5078.21|5077.9|5077.9|5078.21|5078.21|5077.9|5077.9|0
1629809050000|2021-08-24 12:44:10|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|0
1629809080000|2021-08-24 12:44:40|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|0
1629809090000|2021-08-24 12:44:50|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|0
1629809100000|2021-08-24 12:45:00|5077.68|5077.68|5077.89|5077.89|5077.89|5077.89|5077.65|5077.65|0
1629809110000|2021-08-24 12:45:10|5077.65|5077.65|5077.61|5077.61|5077.65|5077.65|5077.61|5077.61|0
1629809120000|2021-08-24 12:45:20|5077.63|5077.63|5077.63|5077.63|5077.63|5077.63|5077.63|5077.63|0
1629809130000|2021-08-24 12:45:30|5078.77|5078.77|5078.54|5078.54|5078.77|5078.77|5078.54|5078.54|0
1629809140000|2021-08-24 12:45:40|5078.56|5078.56|5078.08|5078.08|5078.56|5078.56|5078.08|5078.08|0
1629809150000|2021-08-24 12:45:50|5078.99|5078.99|5079.23|5079.23|5079.23|5079.23|5078.99|5078.99|0
1629809160000|2021-08-24 12:46:00|5078.75|5078.75|5079.23|5079.23|5079.23|5079.23|5078.75|5078.75|0
1629809170000|2021-08-24 12:46:10|5079.47|5079.47|5079.01|5079.01|5079.47|5079.47|5078.99|5078.99|0
1629809180000|2021-08-24 12:46:20|5079.49|5079.49|5079.49|5079.49|5079.49|5079.49|5079.49|5079.49|0
1629809200000|2021-08-24 12:46:40|5079.78|5079.78|5080.26|5080.26|5080.26|5080.26|5079.78|5079.78|0
1629809210000|2021-08-24 12:46:50|5079.97|5079.97|5080.26|5080.26|5080.26|5080.26|5079.97|5079.97|0
1629809220000|2021-08-24 12:47:00|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|0
1629809250000|2021-08-24 12:47:30|5080.69|5080.69|5079.97|5079.97|5080.69|5080.69|5079.97|5079.97|0
1629809260000|2021-08-24 12:47:40|5080.21|5080.21|5079.97|5079.97|5080.21|5080.21|5079.97|5079.97|0
1629809270000|2021-08-24 12:47:50|5079.68|5079.68|5078.94|5078.94|5079.68|5079.68|5078.94|5078.94|0
1629809280000|2021-08-24 12:48:00|5078.72|5078.72|5078.72|5078.72|5078.72|5078.72|5078.72|5078.72|0
1629809290000|2021-08-24 12:48:10|5078.68|5078.68|5078.62|5078.62|5078.68|5078.68|5078.62|5078.62|0
1629809300000|2021-08-24 12:48:20|5078.41|5078.41|5077.67|5077.67|5078.41|5078.41|5077.67|5077.67|0
1629809310000|2021-08-24 12:48:30|5077.64|5077.64|5077.64|5077.64|5077.64|5077.64|5077.64|5077.64|0
1629809320000|2021-08-24 12:48:40|5077.62|5077.62|5078.84|5078.84|5078.84|5078.84|5077.62|5077.62|0
1629809380000|2021-08-24 12:49:40|5078.6|5078.6|5078.31|5078.31|5078.6|5078.6|5078.31|5078.31|0
1629809390000|2021-08-24 12:49:50|5078.6|5078.6|5078.78|5078.78|5079.06|5079.06|5078.6|5078.6|0
1629809410000|2021-08-24 12:50:10|5079.65|5079.65|5080.13|5080.13|5080.13|5080.13|5079.65|5079.65|0
1629809420000|2021-08-24 12:50:20|5080.6|5080.6|5080.91|5080.91|5080.91|5080.91|5080.6|5080.6|0
1629809430000|2021-08-24 12:50:30|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|0
1629809440000|2021-08-24 12:50:40|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|0
1629809460000|2021-08-24 12:51:00|5081.81|5081.81|5081.81|5081.81|5081.81|5081.81|5081.81|5081.81|0
1629809490000|2021-08-24 12:51:30|5082.05|5082.05|5082.27|5082.27|5082.27|5082.27|5082.05|5082.05|0
1629809520000|2021-08-24 12:52:00|5082.56|5082.56|5083.06|5083.06|5083.06|5083.06|5082.56|5082.56|0
1629809530000|2021-08-24 12:52:10|5083.07|5083.07|5083.07|5083.07|5083.07|5083.07|5083.07|5083.07|0
1629809540000|2021-08-24 12:52:20|5083.08|5083.08|5084.21|5084.21|5084.21|5084.21|5083.08|5083.08|0
1629809550000|2021-08-24 12:52:30|5083.78|5083.78|5084.35|5084.35|5084.35|5084.35|5083.78|5083.78|0
1629809560000|2021-08-24 12:52:40|5084.64|5084.64|5084.68|5084.68|5084.68|5084.68|5084.64|5084.64|0
1629809580000|2021-08-24 12:53:00|5084.92|5084.92|5083.81|5083.81|5085.21|5085.21|5083.81|5083.81|0
1629809590000|2021-08-24 12:53:10|5083.6|5083.6|5083.38|5083.38|5083.6|5083.6|5083.38|5083.38|0
1629809600000|2021-08-24 12:53:20|5083.67|5083.67|5083.4|5083.4|5083.67|5083.67|5083.38|5083.38|0
1629809610000|2021-08-24 12:53:30|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|0
1629809640000|2021-08-24 12:54:00|5082.63|5082.63|5082.87|5082.87|5082.87|5082.87|5082.63|5082.63|0
1629809650000|2021-08-24 12:54:10|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|0
1629809660000|2021-08-24 12:54:20|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|0
1629809680000|2021-08-24 12:54:40|5082.54|5082.54|5083.48|5083.48|5083.48|5083.48|5082.54|5082.54|0
1629809700000|2021-08-24 12:55:00|5083.96|5083.96|5083.96|5083.96|5083.96|5083.96|5083.96|5083.96|0
1629809730000|2021-08-24 12:55:30|5084.24|5084.24|5085.97|5085.97|5085.97|5085.97|5084.24|5084.24|0
1629809740000|2021-08-24 12:55:40|5085.99|5085.99|5086.51|5086.51|5086.51|5086.51|5085.99|5085.99|0
1629809750000|2021-08-24 12:55:50|5086.73|5086.73|5085.84|5085.84|5086.73|5086.73|5085.37|5085.37|0
1629809760000|2021-08-24 12:56:00|5085.55|5085.55|5085.08|5085.08|5085.55|5085.55|5085.08|5085.08|0
1629809780000|2021-08-24 12:56:20|5085.66|5085.66|5085.89|5085.89|5085.89|5085.89|5085.66|5085.66|0
1629809820000|2021-08-24 12:57:00|5085.85|5085.85|5085.11|5085.11|5085.85|5085.85|5085.11|5085.11|0
1629809830000|2021-08-24 12:57:10|5085.09|5085.09|5085.07|5085.07|5085.09|5085.09|5085.07|5085.07|0
1629809840000|2021-08-24 12:57:20|5084.83|5084.83|5085.31|5085.31|5085.31|5085.31|5084.83|5084.83|0
1629809850000|2021-08-24 12:57:30|5085.3|5085.3|5085.8|5085.8|5085.8|5085.8|5085.3|5085.3|0
1629809860000|2021-08-24 12:57:40|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|0
1629809870000|2021-08-24 12:57:50|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|0
1629809880000|2021-08-24 12:58:00|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|0
1629809890000|2021-08-24 12:58:10|5084.77|5084.77|5084.05|5084.05|5084.77|5084.77|5084.05|5084.05|0
1629809900000|2021-08-24 12:58:20|5083.57|5083.57|5083.81|5083.81|5083.81|5083.81|5083.57|5083.57|0
1629809940000|2021-08-24 12:59:00|5084.1|5084.1|5084.41|5084.41|5084.41|5084.41|5084.1|5084.1|0
1629809970000|2021-08-24 12:59:30|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|0
1629809980000|2021-08-24 12:59:40|5084.73|5084.73|5085.69|5085.69|5085.69|5085.69|5084.73|5084.73|0
1629809990000|2021-08-24 12:59:50|5086.27|5086.27|5086.03|5086.03|5086.79|5086.79|5086.03|5086.03|0
1629810000000|2021-08-24 13:00:00|5086.5|5086.5|5088.29|5088.29|5088.29|5088.29|5086.5|5086.5|0
1629810010000|2021-08-24 13:00:10|5088.52|5088.52|5089|5089|5089|5089|5088.52|5088.52|0
1629810020000|2021-08-24 13:00:20|5089.29|5089.29|5089|5089|5089.29|5089.29|5089|5089|0
1629810030000|2021-08-24 13:00:30|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|0
1629810050000|2021-08-24 13:00:50|5089.05|5089.05|5087.78|5087.78|5089.05|5089.05|5087.78|5087.78|0
1629810060000|2021-08-24 13:01:00|5086.47|5086.47|5084.51|5084.51|5086.47|5086.47|5084.51|5084.51|0
1629810070000|2021-08-24 13:01:10|5084.27|5084.27|5084.5|5084.5|5084.75|5084.75|5084.27|5084.27|0
1629810080000|2021-08-24 13:01:20|5084.26|5084.26|5083.8|5083.8|5084.26|5084.26|5083.8|5083.8|0
1629810090000|2021-08-24 13:01:30|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|0
1629810110000|2021-08-24 13:01:50|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|0
1629810120000|2021-08-24 13:02:00|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|0
1629810130000|2021-08-24 13:02:10|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|0
1629810140000|2021-08-24 13:02:20|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|0
1629810150000|2021-08-24 13:02:30|5083.8|5083.8|5084.23|5084.23|5084.23|5084.23|5083.8|5083.8|0
1629810160000|2021-08-24 13:02:40|5084.47|5084.47|5083.78|5083.78|5084.47|5084.47|5083.78|5083.78|0
1629810170000|2021-08-24 13:02:50|5083.76|5083.76|5084.08|5084.08|5084.08|5084.08|5083.76|5083.76|0
1629810180000|2021-08-24 13:03:00|5084.06|5084.06|5083.68|5083.68|5084.14|5084.14|5083.44|5083.44|0
1629810190000|2021-08-24 13:03:10|5083.92|5083.92|5084.35|5084.35|5084.35|5084.35|5083.92|5083.92|0
1629810200000|2021-08-24 13:03:20|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|0
1629810220000|2021-08-24 13:03:40|5084.11|5084.11|5084.05|5084.05|5084.11|5084.11|5084.05|5084.05|0
1629810230000|2021-08-24 13:03:50|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|0
1629810240000|2021-08-24 13:04:00|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|0
1629810250000|2021-08-24 13:04:10|5084.97|5084.97|5086.14|5086.14|5086.14|5086.14|5084.97|5084.97|0
1629810280000|2021-08-24 13:04:40|5085.85|5085.85|5083.59|5083.59|5085.85|5085.85|5083.36|5083.36|0
1629810310000|2021-08-24 13:05:10|5083.36|5083.36|5084.21|5084.21|5084.5|5084.5|5083.36|5083.36|0
1629810320000|2021-08-24 13:05:20|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|5085.17|0
1629810340000|2021-08-24 13:05:40|5085.41|5085.41|5086.58|5086.58|5086.58|5086.58|5085.41|5085.41|0
1629810370000|2021-08-24 13:06:10|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|0
1629810380000|2021-08-24 13:06:20|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|0
1629810390000|2021-08-24 13:06:30|5086.95|5086.95|5087.02|5087.02|5087.02|5087.02|5086.95|5086.95|0
1629810410000|2021-08-24 13:06:50|5086.81|5086.81|5085.62|5085.62|5086.81|5086.81|5085.62|5085.62|0
1629810420000|2021-08-24 13:07:00|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|0
1629810430000|2021-08-24 13:07:10|5084.9|5084.9|5084.83|5084.83|5084.9|5084.9|5084.83|5084.83|0
1629810460000|2021-08-24 13:07:40|5085.06|5085.06|5085.39|5085.39|5085.39|5085.39|5085.06|5085.06|0
1629810470000|2021-08-24 13:07:50|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|0
1629810480000|2021-08-24 13:08:00|5085.64|5085.64|5085.11|5085.11|5085.64|5085.64|5085.11|5085.11|0
1629810510000|2021-08-24 13:08:30|5085.35|5085.35|5086.37|5086.37|5086.38|5086.38|5085.35|5085.35|0
1629810520000|2021-08-24 13:08:40|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|0
1629810550000|2021-08-24 13:09:10|5086.95|5086.95|5086.84|5086.84|5086.95|5086.95|5086.84|5086.84|0
1629810560000|2021-08-24 13:09:20|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|0
1629810570000|2021-08-24 13:09:30|5087.42|5087.42|5086.86|5086.86|5087.42|5087.42|5086.84|5086.84|0
1629810580000|2021-08-24 13:09:40|5087.15|5087.15|5086.86|5086.86|5087.15|5087.15|5086.86|5086.86|0
1629810590000|2021-08-24 13:09:50|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|0
1629810600000|2021-08-24 13:10:00|5086.77|5086.77|5087.06|5087.06|5087.06|5087.06|5086.77|5086.77|0
1629810610000|2021-08-24 13:10:10|5086.78|5086.78|5086.81|5086.81|5086.81|5086.81|5086.78|5086.78|0
1629810620000|2021-08-24 13:10:20|5087.1|5087.1|5087.97|5087.97|5087.97|5087.97|5087.1|5087.1|0
1629810640000|2021-08-24 13:10:40|5088.21|5088.21|5088.1|5088.1|5088.21|5088.21|5087.92|5087.92|0
1629810650000|2021-08-24 13:10:50|5088.39|5088.39|5088.35|5088.35|5088.39|5088.39|5088.1|5088.1|0
1629810660000|2021-08-24 13:11:00|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|0
1629810670000|2021-08-24 13:11:10|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|0
1629810680000|2021-08-24 13:11:20|5088.11|5088.11|5088.46|5088.46|5088.46|5088.46|5088.11|5088.11|0
1629810690000|2021-08-24 13:11:30|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|0
1629810700000|2021-08-24 13:11:40|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|0
1629810710000|2021-08-24 13:11:50|5088.75|5088.75|5088.53|5088.53|5088.75|5088.75|5088.53|5088.53|0
1629810720000|2021-08-24 13:12:00|5087.96|5087.96|5087.72|5087.72|5087.96|5087.96|5087.72|5087.72|0
1629810730000|2021-08-24 13:12:10|5088.01|5088.01|5088.29|5088.29|5088.29|5088.29|5088.01|5088.01|0
1629810750000|2021-08-24 13:12:30|5088.58|5088.58|5088.26|5088.26|5088.58|5088.58|5088.26|5088.26|0
1629810760000|2021-08-24 13:12:40|5088.55|5088.55|5088.84|5088.84|5088.84|5088.84|5088.55|5088.55|0
1629810770000|2021-08-24 13:12:50|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|0
1629810780000|2021-08-24 13:13:00|5088.89|5088.89|5088.6|5088.6|5088.91|5088.91|5088.6|5088.6|0
1629810790000|2021-08-24 13:13:10|5088.89|5088.89|5088.89|5088.89|5088.89|5088.89|5088.89|5088.89|0
1629810800000|2021-08-24 13:13:20|5088.6|5088.6|5088.6|5088.6|5088.6|5088.6|5088.6|5088.6|0
1629810810000|2021-08-24 13:13:30|5089.47|5089.47|5089.96|5089.96|5090.19|5090.19|5089.47|5089.47|0
1629810820000|2021-08-24 13:13:40|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|0
1629810830000|2021-08-24 13:13:50|5090|5090|5089.98|5089.98|5090|5090|5089.98|5089.98|0
1629810850000|2021-08-24 13:14:10|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|0
1629810870000|2021-08-24 13:14:30|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|0
1629810890000|2021-08-24 13:14:50|5090.57|5090.57|5090.31|5090.31|5090.57|5090.57|5090.31|5090.31|0
1629810900000|2021-08-24 13:15:00|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|0
1629810910000|2021-08-24 13:15:10|5089.68|5089.68|5089.9|5089.9|5089.91|5089.91|5089.68|5089.68|0
1629810920000|2021-08-24 13:15:20|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|0
1629810930000|2021-08-24 13:15:30|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|0
1629810940000|2021-08-24 13:15:40|5089.33|5089.33|5089.54|5089.54|5089.54|5089.54|5089.3|5089.3|0
1629810950000|2021-08-24 13:15:50|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|0
1629810960000|2021-08-24 13:16:00|5089.4|5089.4|5087.83|5087.83|5089.69|5089.69|5087.83|5087.83|0
1629810980000|2021-08-24 13:16:20|5087.54|5087.54|5087.03|5087.03|5087.54|5087.54|5087.03|5087.03|0
1629810990000|2021-08-24 13:16:30|5087.27|5087.27|5087.27|5087.27|5087.27|5087.27|5086.56|5086.56|0
1629811020000|2021-08-24 13:17:00|5088.02|5088.02|5088.07|5088.07|5088.07|5088.07|5087.78|5087.78|0
1629811040000|2021-08-24 13:17:20|5089.08|5089.08|5089.08|5089.08|5089.08|5089.08|5089.08|5089.08|0
1629811050000|2021-08-24 13:17:30|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|0
1629811060000|2021-08-24 13:17:40|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|0
1629811080000|2021-08-24 13:18:00|5089.67|5089.67|5089.86|5089.86|5090.15|5090.15|5089.67|5089.67|0
1629811090000|2021-08-24 13:18:10|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|0
1629811110000|2021-08-24 13:18:30|5090.27|5090.27|5089.33|5089.33|5090.27|5090.27|5088.8|5088.8|0
1629811120000|2021-08-24 13:18:40|5089.54|5089.54|5089.77|5089.77|5089.77|5089.77|5089.54|5089.54|0
1629811130000|2021-08-24 13:18:50|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|0
1629811140000|2021-08-24 13:19:00|5089.78|5089.78|5088.74|5088.74|5089.78|5089.78|5088.74|5088.74|0
1629811150000|2021-08-24 13:19:10|5088.95|5088.95|5087.72|5087.72|5088.95|5088.95|5087.72|5087.72|0
1629811160000|2021-08-24 13:19:20|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|0
1629811190000|2021-08-24 13:19:50|5085.66|5085.66|5085.66|5085.66|5085.66|5085.66|5085.66|5085.66|0
1629811200000|2021-08-24 13:20:00|5085.37|5085.37|5085.38|5085.38|5085.38|5085.38|5085.37|5085.37|0
1629811210000|2021-08-24 13:20:10|5085.14|5085.14|5085.89|5085.89|5085.89|5085.89|5084.09|5084.09|0
1629811240000|2021-08-24 13:20:40|5085.41|5085.41|5084.84|5084.84|5085.41|5085.41|5084.84|5084.84|0
1629811250000|2021-08-24 13:20:50|5084.4|5084.4|5084.4|5084.4|5084.4|5084.4|5084.4|5084.4|0
1629811260000|2021-08-24 13:21:00|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|0
1629811270000|2021-08-24 13:21:10|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|0
1629811280000|2021-08-24 13:21:20|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|0
1629811290000|2021-08-24 13:21:30|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|0
1629811300000|2021-08-24 13:21:40|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|0
1629811310000|2021-08-24 13:21:50|5083.69|5083.69|5084.63|5084.63|5084.63|5084.63|5083.69|5083.69|0
1629811320000|2021-08-24 13:22:00|5084.91|5084.91|5084.91|5084.91|5084.91|5084.91|5084.91|5084.91|0
1629811330000|2021-08-24 13:22:10|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|0
1629811340000|2021-08-24 13:22:20|5085.37|5085.37|5085.08|5085.08|5085.37|5085.37|5085.08|5085.08|0
1629811350000|2021-08-24 13:22:30|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|0
1629811380000|2021-08-24 13:23:00|5085.39|5085.39|5085.89|5085.89|5085.89|5085.89|5085.39|5085.39|0
1629811390000|2021-08-24 13:23:10|5085.97|5085.97|5085.96|5085.96|5085.97|5085.97|5085.96|5085.96|0
1629811410000|2021-08-24 13:23:30|5085.9|5085.9|5085.99|5085.99|5085.99|5085.99|5085.9|5085.9|0
1629811420000|2021-08-24 13:23:40|5085.78|5085.78|5085.78|5085.78|5085.78|5085.78|5085.78|5085.78|0
1629811430000|2021-08-24 13:23:50|5085.99|5085.99|5086.36|5086.36|5086.57|5086.57|5085.99|5085.99|0
1629811440000|2021-08-24 13:24:00|5087.26|5087.26|5086.83|5086.83|5087.59|5087.59|5086.83|5086.83|0
1629811460000|2021-08-24 13:24:20|5086.54|5086.54|5086.77|5086.77|5086.77|5086.77|5086.54|5086.54|0
1629811480000|2021-08-24 13:24:40|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|0
1629811490000|2021-08-24 13:24:50|5087.25|5087.25|5087.04|5087.04|5087.25|5087.25|5087.04|5087.04|0
1629811500000|2021-08-24 13:25:00|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|0
1629811510000|2021-08-24 13:25:10|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|0
1629811530000|2021-08-24 13:25:30|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|0
1629811550000|2021-08-24 13:25:50|5087.53|5087.53|5086.96|5086.96|5087.53|5087.53|5086.96|5086.96|0
1629811570000|2021-08-24 13:26:10|5086.92|5086.92|5086.99|5086.99|5086.99|5086.99|5086.41|5086.41|0
1629811580000|2021-08-24 13:26:20|5087.28|5087.28|5086.03|5086.03|5087.28|5087.28|5086.03|5086.03|0
1629811590000|2021-08-24 13:26:30|5085.74|5085.74|5085.24|5085.24|5085.74|5085.74|5085.24|5085.24|0
1629811600000|2021-08-24 13:26:40|5085.53|5085.53|5085.96|5085.96|5085.96|5085.96|5085.24|5085.24|0
1629811610000|2021-08-24 13:26:50|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|0
1629811630000|2021-08-24 13:27:10|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|0
1629811640000|2021-08-24 13:27:20|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|0
1629811660000|2021-08-24 13:27:40|5087.02|5087.02|5087.02|5087.02|5087.02|5087.02|5087.02|5087.02|0
1629811670000|2021-08-24 13:27:50|5087|5087|5086.52|5086.52|5087|5087|5086.52|5086.52|0
1629811690000|2021-08-24 13:28:10|5086.31|5086.31|5086.33|5086.33|5086.33|5086.33|5086.31|5086.31|0
1629811700000|2021-08-24 13:28:20|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|0
1629811710000|2021-08-24 13:28:30|5086.33|5086.33|5086.09|5086.09|5086.33|5086.33|5086.09|5086.09|0
1629811720000|2021-08-24 13:28:40|5086.38|5086.38|5086.6|5086.6|5086.85|5086.85|5086.38|5086.38|0
1629811730000|2021-08-24 13:28:50|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|0
1629811740000|2021-08-24 13:29:00|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|0
1629811750000|2021-08-24 13:29:10|5086.35|5086.35|5086.35|5086.35|5086.35|5086.35|5086.35|5086.35|0
1629811760000|2021-08-24 13:29:20|5085.87|5085.87|5086.15|5086.15|5086.15|5086.15|5085.86|5085.86|0
1629811790000|2021-08-24 13:29:50|5085.64|5085.64|5083.28|5083.28|5085.64|5085.64|5083.28|5083.28|0
1629811800000|2021-08-24 13:30:00|5083.07|5083.07|5098.12|5098.12|5098.12|5098.12|5083.03|5083.03|0
1629811810000|2021-08-24 13:30:10|5098.55|5098.55|5091.59|5091.59|5099.67|5099.67|5090.96|5090.96|0
1629811820000|2021-08-24 13:30:20|5091.88|5091.88|5091.83|5091.83|5092.86|5092.86|5088.65|5088.65|0
1629811830000|2021-08-24 13:30:30|5092.12|5092.12|5088.64|5088.64|5092.7|5092.7|5086.4|5086.4|0
1629811840000|2021-08-24 13:30:40|5089.51|5089.51|5087.57|5087.57|5089.51|5089.51|5086.97|5086.97|0
1629811850000|2021-08-24 13:30:50|5086.8|5086.8|5085.9|5085.9|5086.8|5086.8|5082.56|5082.56|0
1629811860000|2021-08-24 13:31:00|5087.57|5087.57|5091.83|5091.83|5091.83|5091.83|5087.36|5087.36|0
1629811870000|2021-08-24 13:31:10|5092.7|5092.7|5092.87|5092.87|5092.87|5092.87|5092.15|5092.15|0
1629811880000|2021-08-24 13:31:20|5092.58|5092.58|5091.26|5091.26|5092.58|5092.58|5091.26|5091.26|0
1629811890000|2021-08-24 13:31:30|5090.78|5090.78|5092.24|5092.24|5092.24|5092.24|5090.06|5090.06|0
1629811900000|2021-08-24 13:31:40|5091.76|5091.76|5092|5092|5093.11|5093.11|5091.52|5091.52|0
1629811910000|2021-08-24 13:31:50|5091.52|5091.52|5084.6|5084.6|5091.52|5091.52|5084.13|5084.13|0
1629811920000|2021-08-24 13:32:00|5084.31|5084.31|5086.14|5086.14|5086.9|5086.9|5084.07|5084.07|0
1629811930000|2021-08-24 13:32:10|5085.92|5085.92|5089.59|5089.59|5089.59|5089.59|5085.92|5085.92|0
1629811940000|2021-08-24 13:32:20|5089.87|5089.87|5089.66|5089.66|5089.87|5089.87|5089.37|5089.37|0
1629811950000|2021-08-24 13:32:30|5088.79|5088.79|5088.33|5088.33|5088.79|5088.79|5088.33|5088.33|0
1629811960000|2021-08-24 13:32:40|5088.62|5088.62|5088.38|5088.38|5089.48|5089.48|5088.09|5088.09|0
1629811970000|2021-08-24 13:32:50|5088.09|5088.09|5088.12|5088.12|5088.12|5088.12|5088.09|5088.09|0
1629811980000|2021-08-24 13:33:00|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5086.97|5086.97|0
1629811990000|2021-08-24 13:33:10|5087.55|5087.55|5088.91|5088.91|5088.91|5088.91|5087.55|5087.55|0
1629812000000|2021-08-24 13:33:20|5088.62|5088.62|5082.93|5082.93|5088.62|5088.62|5082.93|5082.93|0
1629812010000|2021-08-24 13:33:30|5082.72|5082.72|5081.69|5081.69|5083.01|5083.01|5081.04|5081.04|0
1629812020000|2021-08-24 13:33:40|5080.3|5080.3|5079.86|5079.86|5080.3|5080.3|5079.43|5079.43|0
1629812030000|2021-08-24 13:33:50|5080.73|5080.73|5080.42|5080.42|5081.3|5081.3|5080.42|5080.42|0
1629812040000|2021-08-24 13:34:00|5080.71|5080.71|5081.08|5081.08|5081.71|5081.71|5080.71|5080.71|0
1629812050000|2021-08-24 13:34:10|5081.3|5081.3|5081.37|5081.37|5081.37|5081.37|5080.79|5080.79|0
1629812060000|2021-08-24 13:34:20|5080.79|5080.79|5083.84|5083.84|5084.34|5084.34|5080.5|5080.5|0
1629812070000|2021-08-24 13:34:30|5083.6|5083.6|5084.08|5084.08|5084.08|5084.08|5083.6|5083.6|0
1629812080000|2021-08-24 13:34:40|5083.79|5083.79|5083.57|5083.57|5084.08|5084.08|5083.57|5083.57|0
1629812090000|2021-08-24 13:34:50|5082.62|5082.62|5081.94|5081.94|5083.2|5083.2|5081.94|5081.94|0
1629812100000|2021-08-24 13:35:00|5081.65|5081.65|5086.97|5086.97|5086.97|5086.97|5081.65|5081.65|0
1629812110000|2021-08-24 13:35:10|5086.99|5086.99|5085|5085|5086.99|5086.99|5083.49|5083.49|0
1629812120000|2021-08-24 13:35:20|5085.58|5085.58|5086.16|5086.16|5086.16|5086.16|5085.01|5085.01|0
1629812130000|2021-08-24 13:35:30|5086.74|5086.74|5087.75|5087.75|5088.47|5088.47|5086.74|5086.74|0
1629812140000|2021-08-24 13:35:40|5087.77|5087.77|5090.85|5090.85|5090.85|5090.85|5087.77|5087.77|0
1629812150000|2021-08-24 13:35:50|5091.32|5091.32|5093.85|5093.85|5093.85|5093.85|5091.32|5091.32|0
1629812160000|2021-08-24 13:36:00|5094.43|5094.43|5097.02|5097.02|5097.02|5097.02|5094.43|5094.43|0
1629812170000|2021-08-24 13:36:10|5097.45|5097.45|5097.97|5097.97|5097.97|5097.97|5097.45|5097.45|0
1629812180000|2021-08-24 13:36:20|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|0
1629812190000|2021-08-24 13:36:30|5097.97|5097.97|5098.91|5098.91|5098.91|5098.91|5097.97|5097.97|0
1629812200000|2021-08-24 13:36:40|5098.69|5098.69|5096.67|5096.67|5098.69|5098.69|5096.58|5096.58|0
1629812210000|2021-08-24 13:36:50|5096.89|5096.89|5095.93|5095.93|5097.66|5097.66|5094.9|5094.9|0
1629812220000|2021-08-24 13:37:00|5096.94|5096.94|5098.18|5098.18|5098.18|5098.18|5096.94|5096.94|0
1629812230000|2021-08-24 13:37:10|5098.47|5098.47|5098.5|5098.5|5098.5|5098.5|5098.47|5098.47|0
1629812250000|2021-08-24 13:37:30|5098.79|5098.79|5099.22|5099.22|5099.27|5099.27|5098.79|5098.79|0
1629812270000|2021-08-24 13:37:50|5099.65|5099.65|5103.94|5103.94|5103.94|5103.94|5099.65|5099.65|0
1629812280000|2021-08-24 13:38:00|5103.98|5103.98|5104.24|5104.24|5104.24|5104.24|5103.98|5103.98|0
1629812290000|2021-08-24 13:38:10|5104.22|5104.22|5104.91|5104.91|5104.91|5104.91|5103.97|5103.97|0
1629812300000|2021-08-24 13:38:20|5105.48|5105.48|5107.02|5107.02|5107.02|5107.02|5105.48|5105.48|0
1629812310000|2021-08-24 13:38:30|5107.3|5107.3|5110.89|5110.89|5110.89|5110.89|5107.3|5107.3|0
1629812320000|2021-08-24 13:38:40|5110.65|5110.65|5110.64|5110.64|5110.85|5110.85|5110.36|5110.36|0
1629812330000|2021-08-24 13:38:50|5110.72|5110.72|5111.97|5111.97|5112.55|5112.55|5110.72|5110.72|0
1629812340000|2021-08-24 13:39:00|5112.55|5112.55|5111.81|5111.81|5113.84|5113.84|5111.81|5111.81|0
1629812350000|2021-08-24 13:39:10|5112.38|5112.38|5112.39|5112.39|5112.68|5112.68|5112.38|5112.38|0
1629812360000|2021-08-24 13:39:20|5112.1|5112.1|5113.69|5113.69|5113.69|5113.69|5112.1|5112.1|0
1629812370000|2021-08-24 13:39:30|5113.4|5113.4|5113.92|5113.92|5113.92|5113.92|5113.13|5113.13|0
1629812380000|2021-08-24 13:39:40|5114.16|5114.16|5113.37|5113.37|5114.16|5114.16|5113.37|5113.37|0
1629812390000|2021-08-24 13:39:50|5113.95|5113.95|5113.95|5113.95|5113.95|5113.95|5113.95|5113.95|0
1629812400000|2021-08-24 13:40:00|5114.81|5114.81|5115.92|5115.92|5116.21|5116.21|5114.81|5114.81|0
1629812410000|2021-08-24 13:40:10|5116.99|5116.99|5116.98|5116.98|5116.99|5116.99|5116.98|5116.98|0
1629812420000|2021-08-24 13:40:20|5117.22|5117.22|5116.97|5116.97|5117.45|5117.45|5116.97|5116.97|0
1629812430000|2021-08-24 13:40:30|5117.26|5117.26|5116.97|5116.97|5117.26|5117.26|5116.97|5116.97|0
1629812440000|2021-08-24 13:40:40|5117.19|5117.19|5117.45|5117.45|5118.12|5118.12|5117.19|5117.19|0
1629812450000|2021-08-24 13:40:50|5117.69|5117.69|5117.55|5117.55|5118.27|5118.27|5116.97|5116.97|0
1629812460000|2021-08-24 13:41:00|5118.05|5118.05|5118.7|5118.7|5120.35|5120.35|5117.76|5117.76|0
1629812470000|2021-08-24 13:41:10|5118.27|5118.27|5117.03|5117.03|5118.32|5118.32|5117.03|5117.03|0
1629812480000|2021-08-24 13:41:20|5116.56|5116.56|5115.97|5115.97|5116.56|5116.56|5115.44|5115.44|0
1629812490000|2021-08-24 13:41:30|5115.69|5115.69|5115.82|5115.82|5116.26|5116.26|5115.69|5115.69|0
1629812510000|2021-08-24 13:41:50|5115.53|5115.53|5114.74|5114.74|5115.53|5115.53|5114.74|5114.74|0
1629812520000|2021-08-24 13:42:00|5114.45|5114.45|5113.32|5113.32|5114.45|5114.45|5113.32|5113.32|0
1629812530000|2021-08-24 13:42:10|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|0
1629812540000|2021-08-24 13:42:20|5113.18|5113.18|5113.97|5113.97|5113.97|5113.97|5113.18|5113.18|0
1629812550000|2021-08-24 13:42:30|5114.26|5114.26|5115.01|5115.01|5115.03|5115.03|5114.26|5114.26|0
1629812560000|2021-08-24 13:42:40|5115.22|5115.22|5114.64|5114.64|5115.22|5115.22|5114.64|5114.64|0
1629812570000|2021-08-24 13:42:50|5115.22|5115.22|5115.22|5115.22|5115.51|5115.51|5115.22|5115.22|0
1629812580000|2021-08-24 13:43:00|5114.93|5114.93|5115.51|5115.51|5115.51|5115.51|5114.64|5114.64|0
1629812590000|2021-08-24 13:43:10|5115.29|5115.29|5115.53|5115.53|5116.11|5116.11|5115.29|5115.29|0
1629812600000|2021-08-24 13:43:20|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1629812610000|2021-08-24 13:43:30|5115.29|5115.29|5113.81|5113.81|5115.51|5115.51|5113.57|5113.57|0
1629812620000|2021-08-24 13:43:40|5114.02|5114.02|5114.31|5114.31|5114.31|5114.31|5114.02|5114.02|0
1629812630000|2021-08-24 13:43:50|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|0
1629812640000|2021-08-24 13:44:00|5114.07|5114.07|5112.55|5112.55|5114.07|5114.07|5112.55|5112.55|0
1629812650000|2021-08-24 13:44:10|5112.54|5112.54|5111.42|5111.42|5112.54|5112.54|5111.42|5111.42|0
1629812660000|2021-08-24 13:44:20|5111.71|5111.71|5112|5112|5112|5112|5111.42|5111.42|0
1629812670000|2021-08-24 13:44:30|5112.28|5112.28|5113.53|5113.53|5113.53|5113.53|5112.28|5112.28|0
1629812680000|2021-08-24 13:44:40|5113.75|5113.75|5111.64|5111.64|5113.75|5113.75|5111.64|5111.64|0
1629812690000|2021-08-24 13:44:50|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|5111.43|0
1629812700000|2021-08-24 13:45:00|5111.41|5111.41|5111.47|5111.47|5111.99|5111.99|5111.1|5111.1|0
1629812710000|2021-08-24 13:45:10|5111.18|5111.18|5111.18|5111.18|5111.47|5111.47|5111.18|5111.18|0
1629812720000|2021-08-24 13:45:20|5111.47|5111.47|5111.5|5111.5|5111.5|5111.5|5111.21|5111.21|0
1629812730000|2021-08-24 13:45:30|5111.78|5111.78|5110.12|5110.12|5111.78|5111.78|5110.12|5110.12|0
1629812740000|2021-08-24 13:45:40|5109.89|5109.89|5108.99|5108.99|5109.89|5109.89|5107.84|5107.84|0
1629812750000|2021-08-24 13:45:50|5109.49|5109.49|5110.73|5110.73|5110.95|5110.95|5109.49|5109.49|0
1629812760000|2021-08-24 13:46:00|5110.97|5110.97|5113.15|5113.15|5113.15|5113.15|5110.97|5110.97|0
1629812770000|2021-08-24 13:46:10|5112.58|5112.58|5112.53|5112.53|5112.75|5112.75|5112.27|5112.27|0
1629812780000|2021-08-24 13:46:20|5112.24|5112.24|5111.19|5111.19|5112.24|5112.24|5111.19|5111.19|0
1629812790000|2021-08-24 13:46:30|5110.91|5110.91|5110.91|5110.91|5110.91|5110.91|5110.91|5110.91|0
1629812800000|2021-08-24 13:46:40|5110.19|5110.19|5112.92|5112.92|5112.92|5112.92|5110.19|5110.19|0
1629812810000|2021-08-24 13:46:50|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|0
1629812820000|2021-08-24 13:47:00|5112.9|5112.9|5112.39|5112.39|5112.9|5112.9|5112.1|5112.1|0
1629812830000|2021-08-24 13:47:10|5112.91|5112.91|5113.37|5113.37|5113.37|5113.37|5112.91|5112.91|0
1629812840000|2021-08-24 13:47:20|5113.08|5113.08|5114.42|5114.42|5114.42|5114.42|5113.08|5113.08|0
1629812850000|2021-08-24 13:47:30|5114.85|5114.85|5114.35|5114.35|5114.85|5114.85|5114.35|5114.35|0
1629812860000|2021-08-24 13:47:40|5114.13|5114.13|5114.42|5114.42|5114.42|5114.42|5113.55|5113.55|0
1629812870000|2021-08-24 13:47:50|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1629812880000|2021-08-24 13:48:00|5113.92|5113.92|5112.61|5112.61|5113.92|5113.92|5112.61|5112.61|0
1629812890000|2021-08-24 13:48:10|5112.9|5112.9|5113.41|5113.41|5113.41|5113.41|5112.4|5112.4|0
1629812900000|2021-08-24 13:48:20|5113.37|5113.37|5113.65|5113.65|5113.65|5113.65|5113.37|5113.37|0
1629812910000|2021-08-24 13:48:30|5113.18|5113.18|5113.14|5113.14|5113.18|5113.18|5112.89|5112.89|0
1629812920000|2021-08-24 13:48:40|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|5113.21|0
1629812930000|2021-08-24 13:48:50|5114.15|5114.15|5115.2|5115.2|5115.2|5115.2|5114.15|5114.15|0
1629812940000|2021-08-24 13:49:00|5115.89|5115.89|5118.95|5118.95|5118.95|5118.95|5115.6|5115.6|0
1629812950000|2021-08-24 13:49:10|5119.19|5119.19|5117.63|5117.63|5119.19|5119.19|5117.63|5117.63|0
1629812960000|2021-08-24 13:49:20|5117.39|5117.39|5117.2|5117.2|5118.5|5118.5|5117.2|5117.2|0
1629812980000|2021-08-24 13:49:40|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|0
1629812990000|2021-08-24 13:49:50|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1629813000000|2021-08-24 13:50:00|5117.54|5117.54|5116.2|5116.2|5117.54|5117.54|5116.2|5116.2|0
1629813010000|2021-08-24 13:50:10|5117.06|5117.06|5118.12|5118.12|5118.12|5118.12|5117.06|5117.06|0
1629813020000|2021-08-24 13:50:20|5117.83|5117.83|5117.06|5117.06|5117.83|5117.83|5117.06|5117.06|0
1629813030000|2021-08-24 13:50:30|5116.37|5116.37|5116.08|5116.08|5116.37|5116.37|5115.79|5115.79|0
1629813040000|2021-08-24 13:50:40|5116.36|5116.36|5118.47|5118.47|5118.47|5118.47|5116.36|5116.36|0
1629813050000|2021-08-24 13:50:50|5118.18|5118.18|5119.59|5119.59|5119.59|5119.59|5118.18|5118.18|0
1629813060000|2021-08-24 13:51:00|5119.82|5119.82|5120.35|5120.35|5120.35|5120.35|5119.25|5119.25|0
1629813070000|2021-08-24 13:51:10|5121.43|5121.43|5121.43|5121.43|5121.64|5121.64|5121.43|5121.43|0
1629813080000|2021-08-24 13:51:20|5121.72|5121.72|5121.7|5121.7|5121.93|5121.93|5121.7|5121.7|0
1629813090000|2021-08-24 13:51:30|5122|5122|5121.77|5121.77|5122.31|5122.31|5121.75|5121.75|0
1629813100000|2021-08-24 13:51:40|5122.44|5122.44|5122.46|5122.46|5122.46|5122.46|5122.15|5122.15|0
1629813110000|2021-08-24 13:51:50|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1629813120000|2021-08-24 13:52:00|5122.94|5122.94|5125.08|5125.08|5125.08|5125.08|5122.94|5122.94|0
1629813130000|2021-08-24 13:52:10|5125.56|5125.56|5126.67|5126.67|5127.32|5127.32|5125.56|5125.56|0
1629813140000|2021-08-24 13:52:20|5126.46|5126.46|5126.91|5126.91|5126.96|5126.96|5126.46|5126.46|0
1629813150000|2021-08-24 13:52:30|5126.93|5126.93|5126.64|5126.64|5126.93|5126.93|5126.64|5126.64|0
1629813160000|2021-08-24 13:52:40|5127.12|5127.12|5126.53|5126.53|5127.12|5127.12|5126.53|5126.53|0
1629813170000|2021-08-24 13:52:50|5125.29|5125.29|5125.3|5125.3|5125.31|5125.31|5125.29|5125.29|0
1629813180000|2021-08-24 13:53:00|5125.83|5125.83|5126.27|5126.27|5126.37|5126.37|5125.79|5125.79|0
1629813190000|2021-08-24 13:53:10|5127.14|5127.14|5127.75|5127.75|5128.04|5128.04|5127.14|5127.14|0
1629813200000|2021-08-24 13:53:20|5127.47|5127.47|5127.99|5127.99|5127.99|5127.99|5127.47|5127.47|0
1629813210000|2021-08-24 13:53:30|5127.7|5127.7|5127.39|5127.39|5127.7|5127.7|5127.18|5127.18|0
1629813220000|2021-08-24 13:53:40|5127.33|5127.33|5125.05|5125.05|5127.33|5127.33|5125.05|5125.05|0
1629813230000|2021-08-24 13:53:50|5125.63|5125.63|5125.62|5125.62|5125.63|5125.63|5125.62|5125.62|0
1629813240000|2021-08-24 13:54:00|5125.84|5125.84|5125.38|5125.38|5126.12|5126.12|5125.38|5125.38|0
1629813250000|2021-08-24 13:54:10|5125.96|5125.96|5126.36|5126.36|5126.73|5126.73|5125.96|5125.96|0
1629813260000|2021-08-24 13:54:20|5126.15|5126.15|5124.13|5124.13|5126.15|5126.15|5124.13|5124.13|0
1629813280000|2021-08-24 13:54:40|5124.05|5124.05|5122.91|5122.91|5124.05|5124.05|5122.33|5122.33|0
1629813290000|2021-08-24 13:54:50|5122.62|5122.62|5122.41|5122.41|5122.62|5122.62|5122.41|5122.41|0
1629813300000|2021-08-24 13:55:00|5122.46|5122.46|5122.69|5122.69|5122.69|5122.69|5122.46|5122.46|0
1629813310000|2021-08-24 13:55:10|5123.43|5123.43|5125.65|5125.65|5125.68|5125.68|5123.43|5123.43|0
1629813320000|2021-08-24 13:55:20|5125.36|5125.36|5122.97|5122.97|5125.36|5125.36|5122.95|5122.95|0
1629813330000|2021-08-24 13:55:30|5122.68|5122.68|5122.46|5122.46|5122.68|5122.68|5122.46|5122.46|0
1629813340000|2021-08-24 13:55:40|5121.82|5121.82|5120.26|5120.26|5121.82|5121.82|5119.97|5119.97|0
1629813350000|2021-08-24 13:55:50|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|0
1629813360000|2021-08-24 13:56:00|5120.11|5120.11|5123.35|5123.35|5123.35|5123.35|5120.11|5120.11|0
1629813370000|2021-08-24 13:56:10|5123.39|5123.39|5122.9|5122.9|5123.71|5123.71|5122.9|5122.9|0
1629813380000|2021-08-24 13:56:20|5123.19|5123.19|5122.61|5122.61|5123.19|5123.19|5122.61|5122.61|0
1629813400000|2021-08-24 13:56:40|5121.88|5121.88|5121.85|5121.85|5121.88|5121.88|5121.56|5121.56|0
1629813410000|2021-08-24 13:56:50|5121.13|5121.13|5122.38|5122.38|5122.89|5122.89|5121.13|5121.13|0
1629813420000|2021-08-24 13:57:00|5122.67|5122.67|5123.47|5123.47|5124.24|5124.24|5122.67|5122.67|0
1629813440000|2021-08-24 13:57:20|5123.76|5123.76|5124.69|5124.69|5124.72|5124.72|5123.76|5123.76|0
1629813450000|2021-08-24 13:57:30|5124.4|5124.4|5123.17|5123.17|5124.4|5124.4|5123.17|5123.17|0
1629813460000|2021-08-24 13:57:40|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.17|5123.17|0
1629813470000|2021-08-24 13:57:50|5123.89|5123.89|5123.61|5123.61|5123.89|5123.89|5123.61|5123.61|0
1629813480000|2021-08-24 13:58:00|5123.9|5123.9|5123.92|5123.92|5123.92|5123.92|5123.9|5123.9|0
1629813490000|2021-08-24 13:58:10|5124.21|5124.21|5125.58|5125.58|5125.58|5125.58|5124.21|5124.21|0
1629813500000|2021-08-24 13:58:20|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|0
1629813510000|2021-08-24 13:58:30|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|0
1629813520000|2021-08-24 13:58:40|5125.94|5125.94|5124|5124|5125.94|5125.94|5124|5124|0
1629813530000|2021-08-24 13:58:50|5123.71|5123.71|5122.76|5122.76|5123.71|5123.71|5122.76|5122.76|0
1629813540000|2021-08-24 13:59:00|5123.34|5123.34|5123.99|5123.99|5123.99|5123.99|5123.34|5123.34|0
1629813550000|2021-08-24 13:59:10|5124.57|5124.57|5124.86|5124.86|5124.86|5124.86|5124.57|5124.57|0
1629813560000|2021-08-24 13:59:20|5125.57|5125.57|5125.57|5125.57|5125.57|5125.57|5125.57|5125.57|0
1629813570000|2021-08-24 13:59:30|5125.79|5125.79|5124.64|5124.64|5125.79|5125.79|5124.64|5124.64|0
1629813580000|2021-08-24 13:59:40|5124.93|5124.93|5124.93|5124.93|5125.15|5125.15|5124.93|5124.93|0
1629813590000|2021-08-24 13:59:50|5124.64|5124.64|5125.18|5125.18|5125.51|5125.51|5124.64|5124.64|0
1629813600000|2021-08-24 14:00:00|5125.47|5125.47|5125.89|5125.89|5126.13|5126.13|5125.42|5125.42|0
1629813620000|2021-08-24 14:00:20|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|0
1629813630000|2021-08-24 14:00:30|5125.97|5125.97|5124.96|5124.96|5125.97|5125.97|5124.96|5124.96|0
1629813640000|2021-08-24 14:00:40|5125.54|5125.54|5125.73|5125.73|5126.02|5126.02|5125.25|5125.25|0
1629813650000|2021-08-24 14:00:50|5125.44|5125.44|5124.36|5124.36|5125.73|5125.73|5124.36|5124.36|0
1629813660000|2021-08-24 14:01:00|5122.78|5122.78|5117.99|5117.99|5122.78|5122.78|5117.99|5117.99|0
1629813670000|2021-08-24 14:01:10|5117.7|5117.7|5118.28|5118.28|5118.28|5118.28|5117.7|5117.7|0
1629813680000|2021-08-24 14:01:20|5116.14|5116.14|5114.82|5114.82|5116.14|5116.14|5114.82|5114.82|0
1629813690000|2021-08-24 14:01:30|5114.53|5114.53|5115.1|5115.1|5115.11|5115.11|5114.53|5114.53|0
1629813700000|2021-08-24 14:01:40|5115.05|5115.05|5114.04|5114.04|5115.05|5115.05|5113.51|5113.51|0
1629813710000|2021-08-24 14:01:50|5114.33|5114.33|5114.02|5114.02|5114.33|5114.33|5114.02|5114.02|0
1629813720000|2021-08-24 14:02:00|5114.01|5114.01|5109.38|5109.38|5114.03|5114.03|5109.36|5109.36|0
1629813730000|2021-08-24 14:02:10|5109.35|5109.35|5109.59|5109.59|5109.59|5109.59|5108.02|5108.02|0
1629813740000|2021-08-24 14:02:20|5110.26|5110.26|5112.29|5112.29|5112.29|5112.29|5110.26|5110.26|0
1629813750000|2021-08-24 14:02:30|5112.94|5112.94|5113.21|5113.21|5113.21|5113.21|5112.76|5112.76|0
1629813760000|2021-08-24 14:02:40|5113.79|5113.79|5113.79|5113.79|5113.79|5113.79|5113.79|5113.79|0
1629813780000|2021-08-24 14:03:00|5114.03|5114.03|5115.53|5115.53|5115.53|5115.53|5114.03|5114.03|0
1629813790000|2021-08-24 14:03:10|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|0
1629813800000|2021-08-24 14:03:20|5115.68|5115.68|5115.91|5115.91|5115.91|5115.91|5115.44|5115.44|0
1629813810000|2021-08-24 14:03:30|5115.92|5115.92|5118.93|5118.93|5118.93|5118.93|5115.92|5115.92|0
1629813820000|2021-08-24 14:03:40|5118.64|5118.64|5118.01|5118.01|5118.66|5118.66|5118.01|5118.01|0
1629813830000|2021-08-24 14:03:50|5117.73|5117.73|5115.52|5115.52|5118.01|5118.01|5115.52|5115.52|0
1629813840000|2021-08-24 14:04:00|5114.66|5114.66|5112.07|5112.07|5114.66|5114.66|5111.56|5111.56|0
1629813850000|2021-08-24 14:04:10|5111.2|5111.2|5112.89|5112.89|5112.89|5112.89|5111.12|5111.12|0
1629813860000|2021-08-24 14:04:20|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|0
1629813870000|2021-08-24 14:04:30|5112.59|5112.59|5112.69|5112.69|5112.9|5112.9|5112.59|5112.59|0
1629813880000|2021-08-24 14:04:40|5111.02|5111.02|5109.54|5109.54|5111.02|5111.02|5109.25|5109.25|0
1629813890000|2021-08-24 14:04:50|5109.25|5109.25|5108.67|5108.67|5109.25|5109.25|5108.67|5108.67|0
1629813900000|2021-08-24 14:05:00|5108.66|5108.66|5103.64|5103.64|5108.66|5108.66|5103.64|5103.64|0
1629813910000|2021-08-24 14:05:10|5103.21|5103.21|5102.45|5102.45|5103.21|5103.21|5102.45|5102.45|0
1629813920000|2021-08-24 14:05:20|5102.88|5102.88|5102.81|5102.81|5103.46|5103.46|5102.81|5102.81|0
1629813930000|2021-08-24 14:05:30|5102.52|5102.52|5101.52|5101.52|5102.52|5102.52|5101.23|5101.23|0
1629813940000|2021-08-24 14:05:40|5101.51|5101.51|5101.3|5101.3|5101.51|5101.51|5101.01|5101.01|0
1629813950000|2021-08-24 14:05:50|5101.01|5101.01|5100.18|5100.18|5101.01|5101.01|5099.9|5099.9|0
1629813960000|2021-08-24 14:06:00|5100.47|5100.47|5100.18|5100.18|5100.47|5100.47|5100.18|5100.18|0
1629813970000|2021-08-24 14:06:10|5100.47|5100.47|5100.18|5100.18|5100.47|5100.47|5100.18|5100.18|0
1629813980000|2021-08-24 14:06:20|5099.96|5099.96|5097.75|5097.75|5099.96|5099.96|5097.75|5097.75|0
1629813990000|2021-08-24 14:06:30|5097.72|5097.72|5098.29|5098.29|5098.29|5098.29|5097.71|5097.71|0
1629814000000|2021-08-24 14:06:40|5098|5098|5100.16|5100.16|5100.16|5100.16|5098|5098|0
1629814010000|2021-08-24 14:06:50|5099.94|5099.94|5099.7|5099.7|5100.42|5100.42|5099.7|5099.7|0
1629814020000|2021-08-24 14:07:00|5100.13|5100.13|5101.26|5101.26|5101.55|5101.55|5100.13|5100.13|0
1629814030000|2021-08-24 14:07:10|5100.68|5100.68|5100.39|5100.39|5100.68|5100.68|5100.39|5100.39|0
1629814040000|2021-08-24 14:07:20|5100.15|5100.15|5100.63|5100.63|5100.63|5100.63|5100.06|5100.06|0
1629814050000|2021-08-24 14:07:30|5100.42|5100.42|5100.13|5100.13|5100.42|5100.42|5100.13|5100.13|0
1629814070000|2021-08-24 14:07:50|5099.94|5099.94|5099.5|5099.5|5100.08|5100.08|5099.5|5099.5|0
1629814080000|2021-08-24 14:08:00|5099.28|5099.28|5098.86|5098.86|5099.39|5099.39|5098.52|5098.52|0
1629814090000|2021-08-24 14:08:10|5098.57|5098.57|5098.26|5098.26|5098.57|5098.57|5098.26|5098.26|0
1629814100000|2021-08-24 14:08:20|5098.33|5098.33|5099.46|5099.46|5099.46|5099.46|5098.33|5098.33|0
1629814110000|2021-08-24 14:08:30|5099.17|5099.17|5098.88|5098.88|5099.89|5099.89|5098.88|5098.88|0
1629814120000|2021-08-24 14:08:40|5098.67|5098.67|5098.7|5098.7|5098.7|5098.7|5098.67|5098.67|0
1629814130000|2021-08-24 14:08:50|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|0
1629814140000|2021-08-24 14:09:00|5098.75|5098.75|5100.96|5100.96|5100.96|5100.96|5098.75|5098.75|0
1629814150000|2021-08-24 14:09:10|5100.67|5100.67|5100.62|5100.62|5100.67|5100.67|5100.38|5100.38|0
1629814160000|2021-08-24 14:09:20|5101.2|5101.2|5101.18|5101.18|5101.2|5101.2|5101.18|5101.18|0
1629814170000|2021-08-24 14:09:30|5100.75|5100.75|5099.69|5099.69|5100.75|5100.75|5099.69|5099.69|0
1629814180000|2021-08-24 14:09:40|5099.19|5099.19|5099.19|5099.19|5099.19|5099.19|5098.61|5098.61|0
1629814190000|2021-08-24 14:09:50|5098.95|5098.95|5098.42|5098.42|5098.95|5098.95|5098.42|5098.42|0
1629814200000|2021-08-24 14:10:00|5099|5099|5100.24|5100.24|5100.24|5100.24|5099|5099|0
1629814210000|2021-08-24 14:10:10|5099.67|5099.67|5100.17|5100.17|5100.17|5100.17|5099.67|5099.67|0
1629814220000|2021-08-24 14:10:20|5100.46|5100.46|5102.52|5102.52|5102.52|5102.52|5100.22|5100.22|0
1629814230000|2021-08-24 14:10:30|5102.73|5102.73|5104.52|5104.52|5104.52|5104.52|5102.73|5102.73|0
1629814240000|2021-08-24 14:10:40|5104.8|5104.8|5104.8|5104.8|5104.8|5104.8|5104.8|5104.8|0
1629814250000|2021-08-24 14:10:50|5105.74|5105.74|5105.74|5105.74|5106.03|5106.03|5105.74|5105.74|0
1629814260000|2021-08-24 14:11:00|5105.52|5105.52|5105.55|5105.55|5105.55|5105.55|5105.34|5105.34|0
1629814270000|2021-08-24 14:11:10|5105.34|5105.34|5104.76|5104.76|5105.34|5105.34|5104.76|5104.76|0
1629814290000|2021-08-24 14:11:30|5105.05|5105.05|5104.65|5104.65|5105.34|5105.34|5104.57|5104.57|0
1629814300000|2021-08-24 14:11:40|5104.07|5104.07|5103.2|5103.2|5104.07|5104.07|5103.2|5103.2|0
1629814310000|2021-08-24 14:11:50|5101.6|5101.6|5100.59|5100.59|5101.6|5101.6|5100.59|5100.59|0
1629814320000|2021-08-24 14:12:00|5100.55|5100.55|5100.63|5100.63|5100.63|5100.63|5100.55|5100.55|0
1629814330000|2021-08-24 14:12:10|5100.92|5100.92|5100.34|5100.34|5100.92|5100.92|5100.34|5100.34|0
1629814350000|2021-08-24 14:12:30|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|0
1629814360000|2021-08-24 14:12:40|5100.34|5100.34|5098.64|5098.64|5100.34|5100.34|5098.57|5098.57|0
1629814370000|2021-08-24 14:12:50|5098.35|5098.35|5097.39|5097.39|5098.35|5098.35|5097.39|5097.39|0
1629814380000|2021-08-24 14:13:00|5097.68|5097.68|5098.69|5098.69|5099.96|5099.96|5097.68|5097.68|0
1629814400000|2021-08-24 14:13:20|5099.27|5099.27|5099.2|5099.2|5099.85|5099.85|5099.2|5099.2|0
1629814410000|2021-08-24 14:13:30|5098.91|5098.91|5098.62|5098.62|5099.2|5099.2|5098.62|5098.62|0
1629814420000|2021-08-24 14:13:40|5098.4|5098.4|5097.21|5097.21|5098.4|5098.4|5096.92|5096.92|0
1629814430000|2021-08-24 14:13:50|5097.5|5097.5|5096.57|5096.57|5097.5|5097.5|5096.57|5096.57|0
1629814440000|2021-08-24 14:14:00|5096.58|5096.58|5097.69|5097.69|5097.88|5097.88|5096.58|5096.58|0
1629814450000|2021-08-24 14:14:10|5097.98|5097.98|5099.29|5099.29|5099.34|5099.34|5097.98|5097.98|0
1629814460000|2021-08-24 14:14:20|5100.22|5100.22|5099.35|5099.35|5100.22|5100.22|5099.35|5099.35|0
1629814470000|2021-08-24 14:14:30|5099.13|5099.13|5100.22|5100.22|5100.22|5100.22|5099.13|5099.13|0
1629814480000|2021-08-24 14:14:40|5100.43|5100.43|5100.72|5100.72|5100.72|5100.72|5100.43|5100.43|0
1629814490000|2021-08-24 14:14:50|5100.76|5100.76|5101.07|5101.07|5101.07|5101.07|5100.76|5100.76|0
1629814500000|2021-08-24 14:15:00|5101.54|5101.54|5101.02|5101.02|5101.54|5101.54|5100.44|5100.44|0
1629814520000|2021-08-24 14:15:20|5100.3|5100.3|5100.95|5100.95|5101.24|5101.24|5100.3|5100.3|0
1629814530000|2021-08-24 14:15:30|5101.24|5101.24|5100.81|5100.81|5101.24|5101.24|5100.81|5100.81|0
1629814540000|2021-08-24 14:15:40|5100.23|5100.23|5101.52|5101.52|5101.52|5101.52|5100.23|5100.23|0
1629814550000|2021-08-24 14:15:50|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1629814560000|2021-08-24 14:16:00|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|0
1629814570000|2021-08-24 14:16:10|5101.23|5101.23|5103.41|5103.41|5103.41|5103.41|5101.23|5101.23|0
1629814590000|2021-08-24 14:16:30|5103.12|5103.12|5100.97|5100.97|5103.12|5103.12|5100.39|5100.39|0
1629814600000|2021-08-24 14:16:40|5100.95|5100.95|5100.45|5100.45|5100.95|5100.95|5100.45|5100.45|0
1629814610000|2021-08-24 14:16:50|5099.47|5099.47|5097.89|5097.89|5099.47|5099.47|5097.37|5097.37|0
1629814620000|2021-08-24 14:17:00|5097.83|5097.83|5098.36|5098.36|5098.36|5098.36|5097.83|5097.83|0
1629814630000|2021-08-24 14:17:10|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|0
1629814640000|2021-08-24 14:17:20|5098.17|5098.17|5098.46|5098.46|5098.46|5098.46|5098.17|5098.17|0
1629814650000|2021-08-24 14:17:30|5099.11|5099.11|5099.88|5099.88|5099.88|5099.88|5099.11|5099.11|0
1629814660000|2021-08-24 14:17:40|5099.08|5099.08|5099.68|5099.68|5099.68|5099.68|5099.08|5099.08|0
1629814670000|2021-08-24 14:17:50|5099.64|5099.64|5098.06|5098.06|5099.64|5099.64|5098.06|5098.06|0
1629814680000|2021-08-24 14:18:00|5098.09|5098.09|5098.88|5098.88|5098.88|5098.88|5098.09|5098.09|0
1629814690000|2021-08-24 14:18:10|5099.17|5099.17|5100.19|5100.19|5100.19|5100.19|5099.17|5099.17|0
1629814700000|2021-08-24 14:18:20|5099.9|5099.9|5098.68|5098.68|5099.9|5099.9|5098.68|5098.68|0
1629814710000|2021-08-24 14:18:30|5098.39|5098.39|5097.67|5097.67|5098.39|5098.39|5097.67|5097.67|0
1629814720000|2021-08-24 14:18:40|5097.09|5097.09|5095.37|5095.37|5097.09|5097.09|5095.37|5095.37|0
1629814730000|2021-08-24 14:18:50|5095.16|5095.16|5095.45|5095.45|5095.45|5095.45|5095.16|5095.16|0
1629814740000|2021-08-24 14:19:00|5095.41|5095.41|5094.27|5094.27|5095.41|5095.41|5094.27|5094.27|0
1629814750000|2021-08-24 14:19:10|5094.85|5094.85|5095.52|5095.52|5095.52|5095.52|5094.85|5094.85|0
1629814760000|2021-08-24 14:19:20|5096.1|5096.1|5095.83|5095.83|5096.1|5096.1|5095.79|5095.79|0
1629814770000|2021-08-24 14:19:30|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|0
1629814780000|2021-08-24 14:19:40|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|0
1629814790000|2021-08-24 14:19:50|5096.43|5096.43|5097.14|5097.14|5097.14|5097.14|5096.43|5096.43|0
1629814800000|2021-08-24 14:20:00|5097.43|5097.43|5098.03|5098.03|5098.61|5098.61|5097.43|5097.43|0
1629814810000|2021-08-24 14:20:10|5097.89|5097.89|5096.67|5096.67|5097.89|5097.89|5096.67|5096.67|0
1629814820000|2021-08-24 14:20:20|5095.95|5095.95|5095.1|5095.1|5095.95|5095.95|5095.04|5095.04|0
1629814830000|2021-08-24 14:20:30|5094.81|5094.81|5094.66|5094.66|5094.81|5094.81|5093.16|5093.16|0
1629814840000|2021-08-24 14:20:40|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|5094.37|0
1629814850000|2021-08-24 14:20:50|5094.61|5094.61|5094.61|5094.61|5095.19|5095.19|5094.61|5094.61|0
1629814860000|2021-08-24 14:21:00|5094.83|5094.83|5093.96|5093.96|5094.83|5094.83|5093.96|5093.96|0
1629814870000|2021-08-24 14:21:10|5093.92|5093.92|5093.44|5093.44|5094.21|5094.21|5093.44|5093.44|0
1629814880000|2021-08-24 14:21:20|5093.22|5093.22|5094.49|5094.49|5094.49|5094.49|5092.99|5092.99|0
1629814890000|2021-08-24 14:21:30|5094.21|5094.21|5094.21|5094.21|5094.21|5094.21|5094.21|5094.21|0
1629814900000|2021-08-24 14:21:40|5094.44|5094.44|5095.02|5095.02|5095.02|5095.02|5094.44|5094.44|0
1629814910000|2021-08-24 14:21:50|5095.31|5095.31|5095.31|5095.31|5095.31|5095.31|5095.02|5095.02|0
1629814920000|2021-08-24 14:22:00|5094.54|5094.54|5094.26|5094.26|5094.54|5094.54|5094.26|5094.26|0
1629814930000|2021-08-24 14:22:10|5094.49|5094.49|5094.54|5094.54|5094.54|5094.54|5094.26|5094.26|0
1629814940000|2021-08-24 14:22:20|5094.26|5094.26|5092.77|5092.77|5094.26|5094.26|5092.77|5092.77|0
1629814950000|2021-08-24 14:22:30|5093.01|5093.01|5093.3|5093.3|5093.3|5093.3|5092.53|5092.53|0
1629814960000|2021-08-24 14:22:40|5093.06|5093.06|5092.61|5092.61|5093.35|5093.35|5092.61|5092.61|0
1629814970000|2021-08-24 14:22:50|5092.89|5092.89|5092.32|5092.32|5092.89|5092.89|5092.32|5092.32|0
1629814980000|2021-08-24 14:23:00|5092.1|5092.1|5091.47|5091.47|5092.1|5092.1|5091.23|5091.23|0
1629814990000|2021-08-24 14:23:10|5091.23|5091.23|5091.81|5091.81|5091.81|5091.81|5091.23|5091.23|0
1629815000000|2021-08-24 14:23:20|5092.05|5092.05|5091.57|5091.57|5092.05|5092.05|5091.57|5091.57|0
1629815010000|2021-08-24 14:23:30|5091.36|5091.36|5090.47|5090.47|5091.36|5091.36|5090.47|5090.47|0
1629815020000|2021-08-24 14:23:40|5089.89|5089.89|5089.58|5089.58|5089.89|5089.89|5089.58|5089.58|0
1629815030000|2021-08-24 14:23:50|5091.02|5091.02|5090.78|5090.78|5091.02|5091.02|5090.78|5090.78|0
1629815040000|2021-08-24 14:24:00|5091.07|5091.07|5091.37|5091.37|5091.37|5091.37|5091.07|5091.07|0
1629815050000|2021-08-24 14:24:10|5091.09|5091.09|5090.33|5090.33|5091.09|5091.09|5090.33|5090.33|0
1629815060000|2021-08-24 14:24:20|5091|5091|5091.29|5091.29|5091.29|5091.29|5091|5091|0
1629815070000|2021-08-24 14:24:30|5091.25|5091.25|5090.78|5090.78|5091.3|5091.3|5090.78|5090.78|0
1629815080000|2021-08-24 14:24:40|5091|5091|5090.23|5090.23|5091.29|5091.29|5090.23|5090.23|0
1629815090000|2021-08-24 14:24:50|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.74|5089.74|0
1629815100000|2021-08-24 14:25:00|5089.81|5089.81|5089.81|5089.81|5089.81|5089.81|5089.81|5089.81|0
1629815110000|2021-08-24 14:25:10|5090.38|5090.38|5091.67|5091.67|5092.27|5092.27|5090.38|5090.38|0
1629815120000|2021-08-24 14:25:20|5091.69|5091.69|5092.27|5092.27|5092.27|5092.27|5091.69|5091.69|0
1629815130000|2021-08-24 14:25:30|5092.49|5092.49|5092.99|5092.99|5092.99|5092.99|5092.49|5092.49|0
1629815140000|2021-08-24 14:25:40|5092.95|5092.95|5092.99|5092.99|5093.28|5093.28|5092.95|5092.95|0
1629815150000|2021-08-24 14:25:50|5093.23|5093.23|5093.02|5093.02|5093.23|5093.23|5093.02|5093.02|0
1629815160000|2021-08-24 14:26:00|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|0
1629815170000|2021-08-24 14:26:10|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|0
1629815180000|2021-08-24 14:26:20|5094.37|5094.37|5095.39|5095.39|5095.68|5095.68|5094.37|5094.37|0
1629815190000|2021-08-24 14:26:30|5095.1|5095.1|5095.03|5095.03|5095.1|5095.1|5094.81|5094.81|0
1629815200000|2021-08-24 14:26:40|5095.77|5095.77|5096.37|5096.37|5096.37|5096.37|5095.29|5095.29|0
1629815210000|2021-08-24 14:26:50|5096.61|5096.61|5096.9|5096.9|5096.9|5096.9|5096.61|5096.61|0
1629815220000|2021-08-24 14:27:00|5097.14|5097.14|5099.41|5099.41|5099.41|5099.41|5097.14|5097.14|0
1629815230000|2021-08-24 14:27:10|5099.7|5099.7|5099.74|5099.74|5099.74|5099.74|5099.7|5099.7|0
1629815240000|2021-08-24 14:27:20|5100.17|5100.17|5101.56|5101.56|5101.85|5101.85|5100.17|5100.17|0
1629815250000|2021-08-24 14:27:30|5101.27|5101.27|5101.85|5101.85|5101.85|5101.85|5101.27|5101.27|0
1629815260000|2021-08-24 14:27:40|5101.56|5101.56|5101.65|5101.65|5102.35|5102.35|5101.56|5101.56|0
1629815280000|2021-08-24 14:28:00|5101.67|5101.67|5100.67|5100.67|5101.67|5101.67|5100.67|5100.67|0
1629815290000|2021-08-24 14:28:10|5100.95|5100.95|5101.17|5101.17|5101.17|5101.17|5100.95|5100.95|0
1629815300000|2021-08-24 14:28:20|5100.88|5100.88|5100.42|5100.42|5100.88|5100.88|5100.4|5100.4|0
1629815310000|2021-08-24 14:28:30|5100.71|5100.71|5102.78|5102.78|5102.78|5102.78|5100.71|5100.71|0
1629815320000|2021-08-24 14:28:40|5103.25|5103.25|5103.01|5103.01|5103.73|5103.73|5103.01|5103.01|0
1629815330000|2021-08-24 14:28:50|5103.02|5103.02|5102.79|5102.79|5103.02|5103.02|5102.79|5102.79|0
1629815340000|2021-08-24 14:29:00|5102.81|5102.81|5103.6|5103.6|5103.6|5103.6|5102.81|5102.81|0
1629815350000|2021-08-24 14:29:10|5103.32|5103.32|5101.7|5101.7|5103.32|5103.32|5101.64|5101.64|0
1629815360000|2021-08-24 14:29:20|5102.2|5102.2|5102.2|5102.2|5102.2|5102.2|5102.2|5102.2|0
1629815370000|2021-08-24 14:29:30|5102.64|5102.64|5104.6|5104.6|5104.86|5104.86|5102.42|5102.42|0
1629815380000|2021-08-24 14:29:40|5105.9|5105.9|5105.48|5105.48|5105.9|5105.9|5105.42|5105.42|0
1629815390000|2021-08-24 14:29:50|5105.69|5105.69|5105.93|5105.93|5106.93|5106.93|5105.69|5105.69|0
1629815400000|2021-08-24 14:30:00|5106.51|5106.51|5105.99|5105.99|5107.42|5107.42|5105.99|5105.99|0
1629815410000|2021-08-24 14:30:10|5105.7|5105.7|5105.46|5105.46|5105.7|5105.7|5105.17|5105.17|0
1629815420000|2021-08-24 14:30:20|5105.67|5105.67|5103.21|5103.21|5106.15|5106.15|5103.21|5103.21|0
1629815430000|2021-08-24 14:30:30|5103.92|5103.92|5102.91|5102.91|5103.92|5103.92|5102.91|5102.91|0
1629815440000|2021-08-24 14:30:40|5103.2|5103.2|5103.2|5103.2|5103.2|5103.2|5103.2|5103.2|0
1629815450000|2021-08-24 14:30:50|5102.91|5102.91|5101.74|5101.74|5102.91|5102.91|5101.74|5101.74|0
1629815460000|2021-08-24 14:31:00|5101.95|5101.95|5101.96|5101.96|5102.76|5102.76|5101.95|5101.95|0
1629815470000|2021-08-24 14:31:10|5101.19|5101.19|5101.19|5101.19|5101.19|5101.19|5101.19|5101.19|0
1629815480000|2021-08-24 14:31:20|5100.98|5100.98|5101.19|5101.19|5101.48|5101.48|5100.04|5100.04|0
1629815490000|2021-08-24 14:31:30|5101.48|5101.48|5102.68|5102.68|5102.68|5102.68|5101.38|5101.38|0
1629815510000|2021-08-24 14:31:50|5103.26|5103.26|5104.62|5104.62|5104.62|5104.62|5103.26|5103.26|0
1629815520000|2021-08-24 14:32:00|5104.91|5104.91|5103.91|5103.91|5104.91|5104.91|5103.91|5103.91|0
1629815530000|2021-08-24 14:32:10|5103.7|5103.7|5104.39|5104.39|5104.39|5104.39|5103.7|5103.7|0
1629815540000|2021-08-24 14:32:20|5105.08|5105.08|5104.94|5104.94|5105.87|5105.87|5104.94|5104.94|0
1629815550000|2021-08-24 14:32:30|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1629815560000|2021-08-24 14:32:40|5104.65|5104.65|5105.21|5105.21|5105.21|5105.21|5104.65|5104.65|0
1629815570000|2021-08-24 14:32:50|5105.2|5105.2|5105.51|5105.51|5105.8|5105.8|5105.2|5105.2|0
1629815580000|2021-08-24 14:33:00|5105.8|5105.8|5105.84|5105.84|5105.84|5105.84|5105.8|5105.8|0
1629815590000|2021-08-24 14:33:10|5105.57|5105.57|5104.09|5104.09|5105.57|5105.57|5104.09|5104.09|0
1629815600000|2021-08-24 14:33:20|5104.38|5104.38|5104.67|5104.67|5104.67|5104.67|5104.38|5104.38|0
1629815610000|2021-08-24 14:33:30|5104.38|5104.38|5104.63|5104.63|5104.63|5104.63|5104.38|5104.38|0
1629815620000|2021-08-24 14:33:40|5105.1|5105.1|5104.36|5104.36|5105.1|5105.1|5104.36|5104.36|0
1629815630000|2021-08-24 14:33:50|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|0
1629815640000|2021-08-24 14:34:00|5103.69|5103.69|5103.22|5103.22|5104.17|5104.17|5102.93|5102.93|0
1629815650000|2021-08-24 14:34:10|5103.2|5103.2|5103.73|5103.73|5103.73|5103.73|5103.2|5103.2|0
1629815660000|2021-08-24 14:34:20|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|0
1629815670000|2021-08-24 14:34:30|5103.73|5103.73|5105.05|5105.05|5105.28|5105.28|5102.42|5102.42|0
1629815680000|2021-08-24 14:34:40|5104.47|5104.47|5104.18|5104.18|5104.47|5104.47|5104.18|5104.18|0
1629815690000|2021-08-24 14:34:50|5104.47|5104.47|5104.76|5104.76|5104.76|5104.76|5104.47|5104.47|0
1629815700000|2021-08-24 14:35:00|5104.18|5104.18|5104.29|5104.29|5104.29|5104.29|5103.82|5103.82|0
1629815710000|2021-08-24 14:35:10|5104.58|5104.58|5105.36|5105.36|5105.36|5105.36|5104.1|5104.1|0
1629815720000|2021-08-24 14:35:20|5105.12|5105.12|5104.43|5104.43|5105.12|5105.12|5104.43|5104.43|0
1629815730000|2021-08-24 14:35:30|5105.15|5105.15|5107.43|5107.43|5107.43|5107.43|5105.15|5105.15|0
1629815740000|2021-08-24 14:35:40|5107.14|5107.14|5106.45|5106.45|5107.14|5107.14|5106.45|5106.45|0
1629815750000|2021-08-24 14:35:50|5106.21|5106.21|5106.21|5106.21|5106.21|5106.21|5106.21|5106.21|0
1629815760000|2021-08-24 14:36:00|5105.13|5105.13|5103.68|5103.68|5105.2|5105.2|5103.4|5103.4|0
1629815770000|2021-08-24 14:36:10|5103.67|5103.67|5103.38|5103.38|5103.67|5103.67|5103.38|5103.38|0
1629815780000|2021-08-24 14:36:20|5103.61|5103.61|5103.9|5103.9|5103.9|5103.9|5103.61|5103.61|0
1629815790000|2021-08-24 14:36:30|5104.12|5104.12|5103.43|5103.43|5104.12|5104.12|5103.43|5103.43|0
1629815800000|2021-08-24 14:36:40|5103.45|5103.45|5103.67|5103.67|5103.67|5103.67|5103.45|5103.45|0
1629815810000|2021-08-24 14:36:50|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|0
1629815820000|2021-08-24 14:37:00|5103.14|5103.14|5102.92|5102.92|5103.14|5103.14|5102.92|5102.92|0
1629815830000|2021-08-24 14:37:10|5103.14|5103.14|5104.43|5104.43|5104.43|5104.43|5103.14|5103.14|0
1629815840000|2021-08-24 14:37:20|5104.72|5104.72|5105.2|5105.2|5105.2|5105.2|5104.72|5104.72|0
1629815850000|2021-08-24 14:37:30|5106.27|5106.27|5106.39|5106.39|5107.33|5107.33|5106.27|5106.27|0
1629815860000|2021-08-24 14:37:40|5106.96|5106.96|5107.13|5107.13|5107.63|5107.63|5106.96|5106.96|0
1629815870000|2021-08-24 14:37:50|5107.18|5107.18|5105.93|5105.93|5107.18|5107.18|5105.93|5105.93|0
1629815880000|2021-08-24 14:38:00|5104.79|5104.79|5103.95|5103.95|5104.79|5104.79|5103.3|5103.3|0
1629815890000|2021-08-24 14:38:10|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|0
1629815900000|2021-08-24 14:38:20|5104.53|5104.53|5104.24|5104.24|5104.53|5104.53|5104.24|5104.24|0
1629815910000|2021-08-24 14:38:30|5104.28|5104.28|5105.24|5105.24|5105.24|5105.24|5104.28|5104.28|0
1629815920000|2021-08-24 14:38:40|5104.37|5104.37|5102.74|5102.74|5104.44|5104.44|5102.74|5102.74|0
1629815930000|2021-08-24 14:38:50|5103.03|5103.03|5103.3|5103.3|5103.3|5103.3|5103.03|5103.03|0
1629815940000|2021-08-24 14:39:00|5103.52|5103.52|5103.42|5103.42|5103.71|5103.71|5103.23|5103.23|0
1629815950000|2021-08-24 14:39:10|5103.2|5103.2|5102.91|5102.91|5103.2|5103.2|5102.91|5102.91|0
1629815960000|2021-08-24 14:39:20|5102.34|5102.34|5101.14|5101.14|5102.34|5102.34|5101.14|5101.14|0
1629815970000|2021-08-24 14:39:30|5100.93|5100.93|5100.68|5100.68|5100.93|5100.93|5100.1|5100.1|0
1629815980000|2021-08-24 14:39:40|5101.4|5101.4|5101.87|5101.87|5102.16|5102.16|5101.4|5101.4|0
1629815990000|2021-08-24 14:39:50|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|0
1629816000000|2021-08-24 14:40:00|5102.45|5102.45|5103.79|5103.79|5104.25|5104.25|5102.45|5102.45|0
1629816010000|2021-08-24 14:40:10|5103.58|5103.58|5103.17|5103.17|5103.58|5103.58|5102.88|5102.88|0
1629816030000|2021-08-24 14:40:30|5103.87|5103.87|5104.87|5104.87|5104.87|5104.87|5103.87|5103.87|0
1629816040000|2021-08-24 14:40:40|5104.88|5104.88|5105.17|5105.17|5105.17|5105.17|5104.88|5104.88|0
1629816050000|2021-08-24 14:40:50|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|0
1629816060000|2021-08-24 14:41:00|5104.59|5104.59|5106.02|5106.02|5106.02|5106.02|5104.59|5104.59|0
1629816070000|2021-08-24 14:41:10|5106.6|5106.6|5107.29|5107.29|5107.29|5107.29|5106.6|5106.6|0
1629816080000|2021-08-24 14:41:20|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|0
1629816100000|2021-08-24 14:41:40|5107|5107|5105.29|5105.29|5107.59|5107.59|5105.28|5105.28|0
1629816110000|2021-08-24 14:41:50|5105.26|5105.26|5105.07|5105.07|5105.28|5105.28|5105.07|5105.07|0
1629816120000|2021-08-24 14:42:00|5105.08|5105.08|5102.78|5102.78|5105.08|5105.08|5102.78|5102.78|0
1629816130000|2021-08-24 14:42:10|5102.21|5102.21|5102.81|5102.81|5102.81|5102.81|5102.21|5102.21|0
1629816140000|2021-08-24 14:42:20|5103.05|5103.05|5100.01|5100.01|5103.05|5103.05|5100.01|5100.01|0
1629816150000|2021-08-24 14:42:30|5100.02|5100.02|5100.12|5100.12|5100.12|5100.12|5099.54|5099.54|0
1629816160000|2021-08-24 14:42:40|5099.61|5099.61|5099.88|5099.88|5099.88|5099.88|5099.61|5099.61|0
1629816180000|2021-08-24 14:43:00|5100.09|5100.09|5100.07|5100.07|5100.09|5100.09|5100.07|5100.07|0
1629816190000|2021-08-24 14:43:10|5100.36|5100.36|5099.91|5099.91|5100.36|5100.36|5099.91|5099.91|0
1629816200000|2021-08-24 14:43:20|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|0
1629816210000|2021-08-24 14:43:30|5100.48|5100.48|5099.24|5099.24|5100.48|5100.48|5099.24|5099.24|0
1629816220000|2021-08-24 14:43:40|5098.37|5098.37|5098.13|5098.13|5098.37|5098.37|5098.13|5098.13|0
1629816230000|2021-08-24 14:43:50|5097.92|5097.92|5097.7|5097.7|5097.92|5097.92|5097.7|5097.7|0
1629816240000|2021-08-24 14:44:00|5097.68|5097.68|5098.01|5098.01|5098.01|5098.01|5097.01|5097.01|0
1629816250000|2021-08-24 14:44:10|5097.8|5097.8|5097.56|5097.56|5097.8|5097.8|5097.56|5097.56|0
1629816260000|2021-08-24 14:44:20|5097.27|5097.27|5099.03|5099.03|5099.03|5099.03|5097.27|5097.27|0
1629816270000|2021-08-24 14:44:30|5099.27|5099.27|5099.26|5099.26|5099.27|5099.27|5099.26|5099.26|0
1629816280000|2021-08-24 14:44:40|5099.47|5099.47|5099.95|5099.95|5099.95|5099.95|5099.47|5099.47|0
1629816300000|2021-08-24 14:45:00|5099.71|5099.71|5102.71|5102.71|5102.71|5102.71|5099.71|5099.71|0
1629816310000|2021-08-24 14:45:10|5102.72|5102.72|5103.48|5103.48|5103.48|5103.48|5102.72|5102.72|0
1629816320000|2021-08-24 14:45:20|5103.19|5103.19|5101.49|5101.49|5103.19|5103.19|5101.49|5101.49|0
1629816340000|2021-08-24 14:45:40|5101.51|5101.51|5101.43|5101.43|5101.72|5101.72|5101.43|5101.43|0
1629816350000|2021-08-24 14:45:50|5101.19|5101.19|5101.43|5101.43|5101.43|5101.43|5100.69|5100.69|0
1629816360000|2021-08-24 14:46:00|5101.38|5101.38|5101.36|5101.36|5101.42|5101.42|5101.36|5101.36|0
1629816370000|2021-08-24 14:46:10|5101.6|5101.6|5102.18|5102.18|5102.18|5102.18|5101.6|5101.6|0
1629816380000|2021-08-24 14:46:20|5101.94|5101.94|5101.36|5101.36|5101.94|5101.94|5101.36|5101.36|0
1629816400000|2021-08-24 14:46:40|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1629816410000|2021-08-24 14:46:50|5101.86|5101.86|5103.98|5103.98|5104|5104|5101.86|5101.86|0
1629816420000|2021-08-24 14:47:00|5103.69|5103.69|5104.52|5104.52|5105.1|5105.1|5103.69|5103.69|0
1629816430000|2021-08-24 14:47:10|5104.23|5104.23|5104.02|5104.02|5104.23|5104.23|5104.02|5104.02|0
1629816440000|2021-08-24 14:47:20|5104.21|5104.21|5103.54|5103.54|5104.21|5104.21|5103.54|5103.54|0
1629816450000|2021-08-24 14:47:30|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|0
1629816460000|2021-08-24 14:47:40|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|0
1629816470000|2021-08-24 14:47:50|5102.82|5102.82|5102.34|5102.34|5102.82|5102.82|5102.34|5102.34|0
1629816480000|2021-08-24 14:48:00|5102.05|5102.05|5104.09|5104.09|5104.09|5104.09|5102.05|5102.05|0
1629816500000|2021-08-24 14:48:20|5104.07|5104.07|5103.57|5103.57|5104.28|5104.28|5103.57|5103.57|0
1629816510000|2021-08-24 14:48:30|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|0
1629816520000|2021-08-24 14:48:40|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|0
1629816530000|2021-08-24 14:48:50|5103.54|5103.54|5102.54|5102.54|5103.54|5103.54|5102.54|5102.54|0
1629816540000|2021-08-24 14:49:00|5102.25|5102.25|5102.32|5102.32|5102.54|5102.54|5102.25|5102.25|0
1629816550000|2021-08-24 14:49:10|5102.03|5102.03|5102.32|5102.32|5102.32|5102.32|5102.01|5102.01|0
1629816560000|2021-08-24 14:49:20|5102.56|5102.56|5102.03|5102.03|5102.56|5102.56|5102.03|5102.03|0
1629816570000|2021-08-24 14:49:30|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|0
1629816580000|2021-08-24 14:49:40|5102.33|5102.33|5102.04|5102.04|5102.33|5102.33|5102.04|5102.04|0
1629816590000|2021-08-24 14:49:50|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|0
1629816600000|2021-08-24 14:50:00|5103.12|5103.12|5104.73|5104.73|5106.27|5106.27|5103.12|5103.12|0
1629816610000|2021-08-24 14:50:10|5104.77|5104.77|5105.06|5105.06|5105.06|5105.06|5104.77|5104.77|0
1629816620000|2021-08-24 14:50:20|5104.48|5104.48|5103.23|5103.23|5104.48|5104.48|5103.23|5103.23|0
1629816630000|2021-08-24 14:50:30|5103.02|5103.02|5102.81|5102.81|5103.05|5103.05|5102.81|5102.81|0
1629816640000|2021-08-24 14:50:40|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|0
1629816650000|2021-08-24 14:50:50|5102.24|5102.24|5102.22|5102.22|5102.24|5102.24|5102.22|5102.22|0
1629816660000|2021-08-24 14:51:00|5102.51|5102.51|5101.08|5101.08|5102.51|5102.51|5101.08|5101.08|0
1629816670000|2021-08-24 14:51:10|5101|5101|5101.58|5101.58|5101.58|5101.58|5101|5101|0
1629816680000|2021-08-24 14:51:20|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|5102.01|0
1629816690000|2021-08-24 14:51:30|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|0
1629816700000|2021-08-24 14:51:40|5102.6|5102.6|5102.6|5102.6|5102.6|5102.6|5102.6|5102.6|0
1629816710000|2021-08-24 14:51:50|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|0
1629816720000|2021-08-24 14:52:00|5102.45|5102.45|5103.7|5103.7|5103.7|5103.7|5102.45|5102.45|0
1629816730000|2021-08-24 14:52:10|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|0
1629816740000|2021-08-24 14:52:20|5103.72|5103.72|5104.93|5104.93|5104.93|5104.93|5103.72|5103.72|0
1629816750000|2021-08-24 14:52:30|5105.22|5105.22|5105.46|5105.46|5105.46|5105.46|5105.22|5105.22|0
1629816760000|2021-08-24 14:52:40|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|0
1629816780000|2021-08-24 14:53:00|5106.25|5106.25|5106.98|5106.98|5106.98|5106.98|5106.25|5106.25|0
1629816790000|2021-08-24 14:53:10|5106.99|5106.99|5110.18|5110.18|5110.18|5110.18|5106.99|5106.99|0
1629816800000|2021-08-24 14:53:20|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|0
1629816830000|2021-08-24 14:53:50|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|0
1629816840000|2021-08-24 14:54:00|5110.82|5110.82|5110.09|5110.09|5110.82|5110.82|5110.09|5110.09|0
1629816850000|2021-08-24 14:54:10|5109.59|5109.59|5109.37|5109.37|5109.59|5109.59|5109.37|5109.37|0
1629816860000|2021-08-24 14:54:20|5109.39|5109.39|5108.81|5108.81|5110.11|5110.11|5108.52|5108.52|0
1629816870000|2021-08-24 14:54:30|5109.03|5109.03|5111.62|5111.62|5111.62|5111.62|5109.03|5109.03|0
1629816900000|2021-08-24 14:55:00|5111.86|5111.86|5111.28|5111.28|5111.86|5111.86|5110.99|5110.99|0
1629816910000|2021-08-24 14:55:10|5110.83|5110.83|5110|5110|5111.3|5111.3|5110|5110|0
1629816920000|2021-08-24 14:55:20|5109.97|5109.97|5110.54|5110.54|5110.54|5110.54|5109.77|5109.77|0
1629816930000|2021-08-24 14:55:30|5110.56|5110.56|5110.86|5110.86|5110.99|5110.99|5109.98|5109.98|0
1629816940000|2021-08-24 14:55:40|5111.73|5111.73|5111.45|5111.45|5111.73|5111.73|5111.45|5111.45|0
1629816950000|2021-08-24 14:55:50|5111.21|5111.21|5110.99|5110.99|5111.21|5111.21|5110.99|5110.99|0
1629816960000|2021-08-24 14:56:00|5110.75|5110.75|5111.76|5111.76|5111.76|5111.76|5110.75|5110.75|0
1629816970000|2021-08-24 14:56:10|5110.8|5110.8|5110.8|5110.8|5110.81|5110.81|5110.8|5110.8|0
1629816990000|2021-08-24 14:56:30|5110.59|5110.59|5109.58|5109.58|5110.59|5110.59|5109.58|5109.58|0
1629817020000|2021-08-24 14:57:00|5109.29|5109.29|5109.54|5109.54|5109.54|5109.54|5109.25|5109.25|0
1629817030000|2021-08-24 14:57:10|5109.76|5109.76|5110.45|5110.45|5110.5|5110.5|5109.76|5109.76|0
1629817040000|2021-08-24 14:57:20|5110.21|5110.21|5110.29|5110.29|5110.29|5110.29|5110|5110|0
1629817050000|2021-08-24 14:57:30|5110.5|5110.5|5112.02|5112.02|5112.02|5112.02|5110.5|5110.5|0
1629817060000|2021-08-24 14:57:40|5112|5112|5112|5112|5112|5112|5111.71|5111.71|0
1629817070000|2021-08-24 14:57:50|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5111.95|5111.95|0
1629817080000|2021-08-24 14:58:00|5112.76|5112.76|5114.68|5114.68|5115.16|5115.16|5112.76|5112.76|0
1629817090000|2021-08-24 14:58:10|5114.46|5114.46|5114.65|5114.65|5114.94|5114.94|5114.46|5114.46|0
1629817100000|2021-08-24 14:58:20|5114.17|5114.17|5113.93|5113.93|5114.17|5114.17|5113.93|5113.93|0
1629817110000|2021-08-24 14:58:30|5113.64|5113.64|5113.43|5113.43|5113.64|5113.64|5113.43|5113.43|0
1629817120000|2021-08-24 14:58:40|5113.39|5113.39|5113.37|5113.37|5113.39|5113.39|5113.37|5113.37|0
1629817140000|2021-08-24 14:59:00|5112.94|5112.94|5112.79|5112.79|5112.96|5112.96|5112.48|5112.48|0
1629817150000|2021-08-24 14:59:10|5113.26|5113.26|5113.33|5113.33|5113.33|5113.33|5113.03|5113.03|0
1629817160000|2021-08-24 14:59:20|5113.57|5113.57|5113.04|5113.04|5113.57|5113.57|5113.04|5113.04|0
1629817170000|2021-08-24 14:59:30|5113.05|5113.05|5112.47|5112.47|5113.05|5113.05|5112.47|5112.47|0
1629817190000|2021-08-24 14:59:50|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|0
1629817200000|2021-08-24 15:00:00|5113.46|5113.46|5115.96|5115.96|5116.39|5116.39|5113.46|5113.46|0
1629817210000|2021-08-24 15:00:10|5115.44|5115.44|5115.67|5115.67|5115.67|5115.67|5115.44|5115.44|0
1629817230000|2021-08-24 15:00:30|5115.75|5115.75|5115.57|5115.57|5115.79|5115.79|5115.33|5115.33|0
1629817240000|2021-08-24 15:00:40|5115.56|5115.56|5117.07|5117.07|5117.07|5117.07|5115.56|5115.56|0
1629817250000|2021-08-24 15:00:50|5116.62|5116.62|5116.33|5116.33|5116.62|5116.62|5116.33|5116.33|0
1629817260000|2021-08-24 15:01:00|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|0
1629817270000|2021-08-24 15:01:10|5117.62|5117.62|5118.56|5118.56|5118.56|5118.56|5117.62|5117.62|0
1629817280000|2021-08-24 15:01:20|5117.65|5117.65|5117.24|5117.24|5117.65|5117.65|5115.58|5115.58|0
1629817290000|2021-08-24 15:01:30|5117.53|5117.53|5120.33|5120.33|5120.33|5120.33|5117.53|5117.53|0
1629817300000|2021-08-24 15:01:40|5120.04|5120.04|5120.06|5120.06|5120.06|5120.06|5120.04|5120.04|0
1629817310000|2021-08-24 15:01:50|5120.08|5120.08|5119.85|5119.85|5120.13|5120.13|5119.85|5119.85|0
1629817320000|2021-08-24 15:02:00|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|0
1629817330000|2021-08-24 15:02:10|5119.54|5119.54|5119.26|5119.26|5119.69|5119.69|5119.26|5119.26|0
1629817340000|2021-08-24 15:02:20|5119.55|5119.55|5119.79|5119.79|5119.79|5119.79|5119.55|5119.55|0
1629817350000|2021-08-24 15:02:30|5120.22|5120.22|5120.37|5120.37|5120.58|5120.58|5120.22|5120.22|0
1629817360000|2021-08-24 15:02:40|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|0
1629817370000|2021-08-24 15:02:50|5119.7|5119.7|5119.84|5119.84|5119.84|5119.84|5119.66|5119.66|0
1629817380000|2021-08-24 15:03:00|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|5120.06|5120.06|0
1629817410000|2021-08-24 15:03:30|5120.29|5120.29|5120.53|5120.53|5120.53|5120.53|5120.29|5120.29|0
1629817430000|2021-08-24 15:03:50|5120.52|5120.52|5120.62|5120.62|5120.62|5120.62|5120.04|5120.04|0
1629817440000|2021-08-24 15:04:00|5120.86|5120.86|5121.29|5121.29|5121.29|5121.29|5120.84|5120.84|0
1629817450000|2021-08-24 15:04:10|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|0
1629817460000|2021-08-24 15:04:20|5121.29|5121.29|5121.29|5121.29|5121.53|5121.53|5120.84|5120.84|0
1629817470000|2021-08-24 15:04:30|5121.26|5121.26|5120.57|5120.57|5121.26|5121.26|5120.57|5120.57|0
1629817480000|2021-08-24 15:04:40|5120.78|5120.78|5121.26|5121.26|5121.26|5121.26|5120.5|5120.5|0
1629817490000|2021-08-24 15:04:50|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|0
1629817500000|2021-08-24 15:05:00|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|0
1629817510000|2021-08-24 15:05:10|5121.26|5121.26|5121.02|5121.02|5121.26|5121.26|5121.02|5121.02|0
1629817520000|2021-08-24 15:05:20|5120.73|5120.73|5120.44|5120.44|5120.73|5120.73|5120.44|5120.44|0
1629817530000|2021-08-24 15:05:30|5120.01|5120.01|5119.82|5119.82|5120.01|5120.01|5119.53|5119.53|0
1629817540000|2021-08-24 15:05:40|5119.88|5119.88|5119.86|5119.86|5120.79|5120.79|5119.86|5119.86|0
1629817550000|2021-08-24 15:05:50|5120.15|5120.15|5120.38|5120.38|5120.38|5120.38|5120.15|5120.15|0
1629817560000|2021-08-24 15:06:00|5120.62|5120.62|5120.87|5120.87|5120.87|5120.87|5120.62|5120.62|0
1629817570000|2021-08-24 15:06:10|5121.16|5121.16|5121.16|5121.16|5121.45|5121.45|5121.16|5121.16|0
1629817580000|2021-08-24 15:06:20|5121.2|5121.2|5121.14|5121.14|5121.22|5121.22|5121.14|5121.14|0
1629817590000|2021-08-24 15:06:30|5121.35|5121.35|5121.59|5121.59|5121.59|5121.59|5121.35|5121.35|0
1629817600000|2021-08-24 15:06:40|5121.11|5121.11|5120.23|5120.23|5121.11|5121.11|5120.23|5120.23|0
1629817610000|2021-08-24 15:06:50|5120.44|5120.44|5120.73|5120.73|5120.73|5120.73|5120.44|5120.44|0
1629817620000|2021-08-24 15:07:00|5121.02|5121.02|5121.21|5121.21|5121.5|5121.5|5121.02|5121.02|0
1629817630000|2021-08-24 15:07:10|5121.64|5121.64|5121.85|5121.85|5122.38|5122.38|5121.64|5121.64|0
1629817650000|2021-08-24 15:07:30|5122.43|5122.43|5122.86|5122.86|5123.15|5123.15|5122.43|5122.43|0
1629817670000|2021-08-24 15:07:50|5122.64|5122.64|5121.9|5121.9|5122.64|5122.64|5121.9|5121.9|0
1629817680000|2021-08-24 15:08:00|5121.66|5121.66|5121.97|5121.97|5121.97|5121.97|5121.66|5121.66|0
1629817690000|2021-08-24 15:08:10|5121.68|5121.68|5121.1|5121.1|5121.68|5121.68|5121.1|5121.1|0
1629817700000|2021-08-24 15:08:20|5120.89|5120.89|5120.11|5120.11|5120.89|5120.89|5120.11|5120.11|0
1629817710000|2021-08-24 15:08:30|5120.15|5120.15|5119.86|5119.86|5120.15|5120.15|5119.86|5119.86|0
1629817720000|2021-08-24 15:08:40|5120.15|5120.15|5119.24|5119.24|5120.44|5120.44|5119.24|5119.24|0
1629817730000|2021-08-24 15:08:50|5118.95|5118.95|5118.42|5118.42|5118.95|5118.95|5118.42|5118.42|0
1629817740000|2021-08-24 15:09:00|5118.71|5118.71|5118.37|5118.37|5118.71|5118.71|5118.37|5118.37|0
1629817750000|2021-08-24 15:09:10|5118.16|5118.16|5117.23|5117.23|5118.16|5118.16|5117.01|5117.01|0
1629817760000|2021-08-24 15:09:20|5118.22|5118.22|5119.02|5119.02|5119.02|5119.02|5118.22|5118.22|0
1629817770000|2021-08-24 15:09:30|5119.26|5119.26|5117.24|5117.24|5119.26|5119.26|5117.24|5117.24|0
1629817780000|2021-08-24 15:09:40|5116.67|5116.67|5116.21|5116.21|5116.95|5116.95|5116.21|5116.21|0
1629817790000|2021-08-24 15:09:50|5116.74|5116.74|5117.94|5117.94|5118.25|5118.25|5116.74|5116.74|0
1629817800000|2021-08-24 15:10:00|5118.52|5118.52|5118.55|5118.55|5118.55|5118.55|5118.26|5118.26|0
1629817810000|2021-08-24 15:10:10|5118.26|5118.26|5117.48|5117.48|5118.26|5118.26|5117.48|5117.48|0
1629817820000|2021-08-24 15:10:20|5117.24|5117.24|5117.48|5117.48|5117.48|5117.48|5117.24|5117.24|0
1629817830000|2021-08-24 15:10:30|5117.24|5117.24|5118.25|5118.25|5118.25|5118.25|5117.24|5117.24|0
1629817840000|2021-08-24 15:10:40|5119.42|5119.42|5118.44|5118.44|5119.42|5119.42|5118.44|5118.44|0
1629817850000|2021-08-24 15:10:50|5118.43|5118.43|5119.01|5119.01|5119.3|5119.3|5118.43|5118.43|0
1629817860000|2021-08-24 15:11:00|5118.72|5118.72|5118.96|5118.96|5118.96|5118.96|5118.67|5118.67|0
1629817870000|2021-08-24 15:11:10|5118.67|5118.67|5117.96|5117.96|5118.67|5118.67|5117.67|5117.67|0
1629817880000|2021-08-24 15:11:20|5118.23|5118.23|5117.89|5117.89|5118.69|5118.69|5117.89|5117.89|0
1629817890000|2021-08-24 15:11:30|5117.31|5117.31|5116.33|5116.33|5117.31|5117.31|5116.33|5116.33|0
1629817910000|2021-08-24 15:11:50|5116.55|5116.55|5116.84|5116.84|5116.84|5116.84|5116.55|5116.55|0
1629817920000|2021-08-24 15:12:00|5117.08|5117.08|5115.38|5115.38|5117.08|5117.08|5115.38|5115.38|0
1629817930000|2021-08-24 15:12:10|5115.85|5115.85|5115.45|5115.45|5116.14|5116.14|5115.45|5115.45|0
1629817940000|2021-08-24 15:12:20|5115.66|5115.66|5114.92|5114.92|5115.66|5115.66|5114.92|5114.92|0
1629817950000|2021-08-24 15:12:30|5114.94|5114.94|5116.03|5116.03|5116.03|5116.03|5114.94|5114.94|0
1629817960000|2021-08-24 15:12:40|5115.74|5115.74|5116.05|5116.05|5116.05|5116.05|5115.74|5115.74|0
1629817970000|2021-08-24 15:12:50|5117.06|5117.06|5117.3|5117.3|5117.35|5117.35|5117.06|5117.06|0
1629817980000|2021-08-24 15:13:00|5117.58|5117.58|5118.51|5118.51|5118.51|5118.51|5117.58|5117.58|0
1629817990000|2021-08-24 15:13:10|5118.52|5118.52|5116.99|5116.99|5118.52|5118.52|5116.99|5116.99|0
1629818000000|2021-08-24 15:13:20|5116.97|5116.97|5116.93|5116.93|5116.97|5116.97|5116.93|5116.93|0
1629818010000|2021-08-24 15:13:30|5116.5|5116.5|5116.49|5116.49|5116.5|5116.5|5116.49|5116.49|0
1629818030000|2021-08-24 15:13:50|5116.7|5116.7|5116.69|5116.69|5116.7|5116.7|5116.69|5116.69|0
1629818040000|2021-08-24 15:14:00|5116.72|5116.72|5116.22|5116.22|5116.94|5116.94|5115.93|5115.93|0
1629818050000|2021-08-24 15:14:10|5116.2|5116.2|5116.15|5116.15|5116.2|5116.2|5116.15|5116.15|0
1629818060000|2021-08-24 15:14:20|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|0
1629818070000|2021-08-24 15:14:30|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|0
1629818080000|2021-08-24 15:14:40|5116.36|5116.36|5116.79|5116.79|5116.79|5116.79|5116.36|5116.36|0
1629818090000|2021-08-24 15:14:50|5117.37|5117.37|5117.29|5117.29|5118.57|5118.57|5117.29|5117.29|0
1629818100000|2021-08-24 15:15:00|5117|5117|5117.74|5117.74|5117.74|5117.74|5117|5117|0
1629818110000|2021-08-24 15:15:10|5117.75|5117.75|5118.25|5118.25|5118.25|5118.25|5117.75|5117.75|0
1629818120000|2021-08-24 15:15:20|5118.54|5118.54|5118.25|5118.25|5118.54|5118.54|5118.25|5118.25|0
1629818130000|2021-08-24 15:15:30|5118.01|5118.01|5117.79|5117.79|5118.01|5118.01|5117.79|5117.79|0
1629818140000|2021-08-24 15:15:40|5116.98|5116.98|5116.03|5116.03|5116.98|5116.98|5116.03|5116.03|0
1629818150000|2021-08-24 15:15:50|5116.07|5116.07|5116.58|5116.58|5116.58|5116.58|5116.07|5116.07|0
1629818170000|2021-08-24 15:16:10|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|0
1629818180000|2021-08-24 15:16:20|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1629818190000|2021-08-24 15:16:30|5117.09|5117.09|5116.62|5116.62|5117.09|5117.09|5116.62|5116.62|0
1629818200000|2021-08-24 15:16:40|5116.21|5116.21|5115.92|5115.92|5116.21|5116.21|5115.92|5115.92|0
1629818210000|2021-08-24 15:16:50|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|0
1629818220000|2021-08-24 15:17:00|5115.68|5115.68|5116.09|5116.09|5116.11|5116.11|5115.68|5115.68|0
1629818230000|2021-08-24 15:17:10|5116.38|5116.38|5116.36|5116.36|5116.38|5116.38|5116.36|5116.36|0
1629818240000|2021-08-24 15:17:20|5116.12|5116.12|5116.36|5116.36|5116.36|5116.36|5115.72|5115.72|0
1629818260000|2021-08-24 15:17:40|5116.6|5116.6|5117.61|5117.61|5117.61|5117.61|5116.6|5116.6|0
1629818280000|2021-08-24 15:18:00|5117.65|5117.65|5119.93|5119.93|5119.93|5119.93|5117.65|5117.65|0
1629818290000|2021-08-24 15:18:10|5119.64|5119.64|5119.43|5119.43|5119.64|5119.64|5119.43|5119.43|0
1629818300000|2021-08-24 15:18:20|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|0
1629818310000|2021-08-24 15:18:30|5118.61|5118.61|5118.08|5118.08|5118.61|5118.61|5118.08|5118.08|0
1629818320000|2021-08-24 15:18:40|5117.84|5117.84|5117.2|5117.2|5117.84|5117.84|5117.2|5117.2|0
1629818330000|2021-08-24 15:18:50|5117.19|5117.19|5116.88|5116.88|5117.41|5117.41|5116.88|5116.88|0
1629818340000|2021-08-24 15:19:00|5116.12|5116.12|5115.69|5115.69|5116.12|5116.12|5115.69|5115.69|0
1629818350000|2021-08-24 15:19:10|5115.45|5115.45|5114.92|5114.92|5115.45|5115.45|5114.87|5114.87|0
1629818370000|2021-08-24 15:19:30|5114.7|5114.7|5114.34|5114.34|5114.7|5114.7|5114.34|5114.34|0
1629818380000|2021-08-24 15:19:40|5114.58|5114.58|5114|5114|5114.58|5114.58|5114|5114|0
1629818390000|2021-08-24 15:19:50|5113.54|5113.54|5112.58|5112.58|5113.54|5113.54|5112.58|5112.58|0
1629818400000|2021-08-24 15:20:00|5112.82|5112.82|5113.85|5113.85|5114.09|5114.09|5112.35|5112.35|0
1629818410000|2021-08-24 15:20:10|5114.14|5114.14|5113.8|5113.8|5114.14|5114.14|5113.8|5113.8|0
1629818420000|2021-08-24 15:20:20|5114.09|5114.09|5113.92|5113.92|5114.13|5114.13|5113.92|5113.92|0
1629818430000|2021-08-24 15:20:30|5114.21|5114.21|5114.79|5114.79|5114.79|5114.79|5114.21|5114.21|0
1629818440000|2021-08-24 15:20:40|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|0
1629818450000|2021-08-24 15:20:50|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1629818460000|2021-08-24 15:21:00|5114.79|5114.79|5114.21|5114.21|5115.27|5115.27|5114.21|5114.21|0
1629818470000|2021-08-24 15:21:10|5114|5114|5114|5114|5114|5114|5114|5114|0
1629818480000|2021-08-24 15:21:20|5113.78|5113.78|5114.58|5114.58|5114.58|5114.58|5113.78|5113.78|0
1629818490000|2021-08-24 15:21:30|5114.59|5114.59|5114.52|5114.52|5114.83|5114.83|5114.3|5114.3|0
1629818500000|2021-08-24 15:21:40|5114.23|5114.23|5114.55|5114.55|5114.55|5114.55|5114.23|5114.23|0
1629818510000|2021-08-24 15:21:50|5114.26|5114.26|5113.28|5113.28|5114.26|5114.26|5113.28|5113.28|0
1629818520000|2021-08-24 15:22:00|5113.57|5113.57|5113.8|5113.8|5113.81|5113.81|5113.57|5113.57|0
1629818530000|2021-08-24 15:22:10|5114.08|5114.08|5114.06|5114.06|5114.1|5114.1|5114.06|5114.06|0
1629818540000|2021-08-24 15:22:20|5113.98|5113.98|5114.51|5114.51|5114.51|5114.51|5113.98|5113.98|0
1629818550000|2021-08-24 15:22:30|5114.8|5114.8|5114.28|5114.28|5115.02|5115.02|5114.28|5114.28|0
1629818560000|2021-08-24 15:22:40|5114.27|5114.27|5113.48|5113.48|5114.27|5114.27|5113.48|5113.48|0
1629818570000|2021-08-24 15:22:50|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|0
1629818580000|2021-08-24 15:23:00|5113.2|5113.2|5112.96|5112.96|5113.49|5113.49|5112.96|5112.96|0
1629818590000|2021-08-24 15:23:10|5112.67|5112.67|5112.67|5112.67|5112.67|5112.67|5112.67|5112.67|0
1629818600000|2021-08-24 15:23:20|5112.66|5112.66|5112.45|5112.45|5112.66|5112.66|5112.45|5112.45|0
1629818610000|2021-08-24 15:23:30|5112.21|5112.21|5111.01|5111.01|5112.21|5112.21|5111.01|5111.01|0
1629818620000|2021-08-24 15:23:40|5110.72|5110.72|5110.49|5110.49|5110.72|5110.72|5110.49|5110.49|0
1629818630000|2021-08-24 15:23:50|5110.47|5110.47|5109.73|5109.73|5110.47|5110.47|5109.73|5109.73|0
1629818640000|2021-08-24 15:24:00|5109.49|5109.49|5109.58|5109.58|5109.8|5109.8|5109.49|5109.49|0
1629818650000|2021-08-24 15:24:10|5109.37|5109.37|5108.79|5108.79|5109.37|5109.37|5108.79|5108.79|0
1629818660000|2021-08-24 15:24:20|5108.82|5108.82|5109.08|5109.08|5109.08|5109.08|5108.82|5108.82|0
1629818670000|2021-08-24 15:24:30|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|0
1629818680000|2021-08-24 15:24:40|5109.61|5109.61|5108.27|5108.27|5109.61|5109.61|5108.27|5108.27|0
1629818690000|2021-08-24 15:24:50|5108.05|5108.05|5109.42|5109.42|5109.42|5109.42|5108.05|5108.05|0
1629818700000|2021-08-24 15:25:00|5108.83|5108.83|5108.84|5108.84|5108.84|5108.84|5108.26|5108.26|0
1629818710000|2021-08-24 15:25:10|5109.12|5109.12|5108.84|5108.84|5109.12|5109.12|5108.84|5108.84|0
1629818720000|2021-08-24 15:25:20|5108.55|5108.55|5108.09|5108.09|5108.55|5108.55|5108.09|5108.09|0
1629818730000|2021-08-24 15:25:30|5107.37|5107.37|5107.07|5107.07|5107.37|5107.37|5107.07|5107.07|0
1629818740000|2021-08-24 15:25:40|5107.08|5107.08|5106.34|5106.34|5107.09|5107.09|5106.34|5106.34|0
1629818750000|2021-08-24 15:25:50|5106.05|5106.05|5106.29|5106.29|5106.29|5106.29|5106|5106|0
1629818760000|2021-08-24 15:26:00|5107.22|5107.22|5107.85|5107.85|5107.85|5107.85|5106.98|5106.98|0
1629818780000|2021-08-24 15:26:20|5107.86|5107.86|5106.78|5106.78|5107.86|5107.86|5106.78|5106.78|0
1629818790000|2021-08-24 15:26:30|5106.32|5106.32|5106.32|5106.32|5106.32|5106.32|5106.32|5106.32|0
1629818800000|2021-08-24 15:26:40|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|0
1629818810000|2021-08-24 15:26:50|5106.55|5106.55|5105.13|5105.13|5106.55|5106.55|5105.13|5105.13|0
1629818820000|2021-08-24 15:27:00|5104.84|5104.84|5103.86|5103.86|5104.84|5104.84|5103.86|5103.86|0
1629818830000|2021-08-24 15:27:10|5103.84|5103.84|5104.13|5104.13|5104.13|5104.13|5103.84|5103.84|0
1629818840000|2021-08-24 15:27:20|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.13|5104.13|0
1629818850000|2021-08-24 15:27:30|5103.93|5103.93|5103.4|5103.4|5103.93|5103.93|5103.4|5103.4|0
1629818860000|2021-08-24 15:27:40|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|0
1629818870000|2021-08-24 15:27:50|5103.89|5103.89|5104.09|5104.09|5104.11|5104.11|5103.89|5103.89|0
1629818880000|2021-08-24 15:28:00|5104.67|5104.67|5104.45|5104.45|5104.67|5104.67|5104.45|5104.45|0
1629818890000|2021-08-24 15:28:10|5104.46|5104.46|5103.93|5103.93|5104.46|5104.46|5103.93|5103.93|0
1629818900000|2021-08-24 15:28:20|5103.94|5103.94|5104.39|5104.39|5104.39|5104.39|5103.69|5103.69|0
1629818910000|2021-08-24 15:28:30|5104.6|5104.6|5104.28|5104.28|5104.6|5104.6|5104.28|5104.28|0
1629818920000|2021-08-24 15:28:40|5104.29|5104.29|5103.98|5103.98|5104.29|5104.29|5103.98|5103.98|0
1629818930000|2021-08-24 15:28:50|5103.77|5103.77|5104.86|5104.86|5104.9|5104.9|5103.77|5103.77|0
1629818940000|2021-08-24 15:29:00|5104.57|5104.57|5103.63|5103.63|5104.61|5104.61|5103.17|5103.17|0
1629818950000|2021-08-24 15:29:10|5103.42|5103.42|5102.99|5102.99|5103.42|5103.42|5102.99|5102.99|0
1629818960000|2021-08-24 15:29:20|5102.12|5102.12|5103.04|5103.04|5103.04|5103.04|5102.12|5102.12|0
1629818970000|2021-08-24 15:29:30|5103.26|5103.26|5105.28|5105.28|5105.28|5105.28|5103.24|5103.24|0
1629818980000|2021-08-24 15:29:40|5105|5105|5103.83|5103.83|5105|5105|5103.78|5103.78|0
1629818990000|2021-08-24 15:29:50|5103.79|5103.79|5103.92|5103.92|5104.3|5104.3|5103.79|5103.79|0
1629875700000|2021-08-25 07:15:00|5114.49|5114.49|5116.63|5116.63|5116.63|5116.63|5114.49|5114.49|0
1629875710000|2021-08-25 07:15:10|5116.39|5116.39|5116.17|5116.17|5116.39|5116.39|5116.17|5116.17|0
1629875720000|2021-08-25 07:15:20|5116.75|5116.75|5116.46|5116.46|5116.75|5116.75|5116.46|5116.46|0
1629875730000|2021-08-25 07:15:30|5116.16|5116.16|5113.55|5113.55|5116.16|5116.16|5113.55|5113.55|0
1629875740000|2021-08-25 07:15:40|5113.54|5113.54|5112.24|5112.24|5114.83|5114.83|5112.24|5112.24|0
1629875750000|2021-08-25 07:15:50|5113.1|5113.1|5111.38|5111.38|5113.1|5113.1|5111.38|5111.38|0
1629875760000|2021-08-25 07:16:00|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|0
1629875770000|2021-08-25 07:16:10|5111.09|5111.09|5111.37|5111.37|5111.44|5111.44|5110.96|5110.96|0
1629875780000|2021-08-25 07:16:20|5111.34|5111.34|5111.34|5111.34|5111.34|5111.34|5111.34|5111.34|0
1629875790000|2021-08-25 07:16:30|5111.05|5111.05|5111.8|5111.8|5112.1|5112.1|5111.05|5111.05|0
1629875800000|2021-08-25 07:16:40|5111.09|5111.09|5111.04|5111.04|5111.09|5111.09|5110.51|5110.51|0
1629875810000|2021-08-25 07:16:50|5110.98|5110.98|5110.96|5110.96|5110.98|5110.98|5110.96|5110.96|0
1629875820000|2021-08-25 07:17:00|5111.2|5111.2|5112.47|5112.47|5112.54|5112.54|5111.2|5111.2|0
1629875830000|2021-08-25 07:17:10|5112.7|5112.7|5112.01|5112.01|5112.7|5112.7|5112.01|5112.01|0
1629875840000|2021-08-25 07:17:20|5111.97|5111.97|5111.94|5111.94|5111.97|5111.97|5111.94|5111.94|0
1629875850000|2021-08-25 07:17:30|5111.9|5111.9|5110.55|5110.55|5111.9|5111.9|5110.55|5110.55|0
1629875860000|2021-08-25 07:17:40|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|0
1629875870000|2021-08-25 07:17:50|5109.37|5109.37|5108.49|5108.49|5109.37|5109.37|5108.49|5108.49|0
1629875880000|2021-08-25 07:18:00|5108.73|5108.73|5108.84|5108.84|5109.7|5109.7|5108.43|5108.43|0
1629875890000|2021-08-25 07:18:10|5110.15|5110.15|5110.08|5110.08|5110.15|5110.15|5110.08|5110.08|0
1629875900000|2021-08-25 07:18:20|5110.98|5110.98|5110.45|5110.45|5110.98|5110.98|5110.4|5110.4|0
1629875910000|2021-08-25 07:18:30|5110.93|5110.93|5110.72|5110.72|5111.58|5111.58|5110.65|5110.65|0
1629875920000|2021-08-25 07:18:40|5110.96|5110.96|5110.02|5110.02|5110.96|5110.96|5110|5110|0
1629875930000|2021-08-25 07:18:50|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|0
1629875950000|2021-08-25 07:19:10|5109.35|5109.35|5109.12|5109.12|5109.35|5109.35|5109.12|5109.12|0
1629875960000|2021-08-25 07:19:20|5108.88|5108.88|5108.34|5108.34|5108.88|5108.88|5108.06|5108.06|0
1629875980000|2021-08-25 07:19:40|5108.42|5108.42|5108.41|5108.41|5109.17|5109.17|5108.41|5108.41|0
1629875990000|2021-08-25 07:19:50|5107.97|5107.97|5107.4|5107.4|5107.97|5107.97|5107.4|5107.4|0
1629876000000|2021-08-25 07:20:00|5107.37|5107.37|5107.41|5107.41|5107.41|5107.41|5107.37|5107.37|0
1629876010000|2021-08-25 07:20:10|5107.65|5107.65|5108.54|5108.54|5108.55|5108.55|5107.65|5107.65|0
1629876020000|2021-08-25 07:20:20|5110.05|5110.05|5111.78|5111.78|5111.78|5111.78|5110.05|5110.05|0
1629876040000|2021-08-25 07:20:40|5113.14|5113.14|5114.12|5114.12|5114.34|5114.34|5113.14|5113.14|0
1629876050000|2021-08-25 07:20:50|5114.36|5114.36|5114.07|5114.07|5114.36|5114.36|5114.07|5114.07|0
1629876060000|2021-08-25 07:21:00|5114.2|5114.2|5112.12|5112.12|5114.24|5114.24|5112.12|5112.12|0
1629876070000|2021-08-25 07:21:10|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.09|5111.09|0
1629876080000|2021-08-25 07:21:20|5111.38|5111.38|5110.22|5110.22|5111.38|5111.38|5110.22|5110.22|0
1629876090000|2021-08-25 07:21:30|5110.29|5110.29|5107.32|5107.32|5110.29|5110.29|5107.32|5107.32|0
1629876100000|2021-08-25 07:21:40|5107.8|5107.8|5108.51|5108.51|5108.51|5108.51|5106.98|5106.98|0
1629876110000|2021-08-25 07:21:50|5108.75|5108.75|5110.45|5110.45|5110.45|5110.45|5108.75|5108.75|0
1629876120000|2021-08-25 07:22:00|5110.5|5110.5|5110.17|5110.17|5110.5|5110.5|5110.17|5110.17|0
1629876130000|2021-08-25 07:22:10|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1629876140000|2021-08-25 07:22:20|5109.87|5109.87|5109.34|5109.34|5109.87|5109.87|5109.34|5109.34|0
1629876150000|2021-08-25 07:22:30|5109.06|5109.06|5109.63|5109.63|5109.63|5109.63|5109.06|5109.06|0
1629876160000|2021-08-25 07:22:40|5109.62|5109.62|5108.82|5108.82|5109.62|5109.62|5108.82|5108.82|0
1629876190000|2021-08-25 07:23:10|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|0
1629876200000|2021-08-25 07:23:20|5108.87|5108.87|5108.93|5108.93|5109.22|5109.22|5108.64|5108.64|0
1629876210000|2021-08-25 07:23:30|5108.92|5108.92|5108.24|5108.24|5108.92|5108.92|5108.24|5108.24|0
1629876220000|2021-08-25 07:23:40|5108.67|5108.67|5109.42|5109.42|5109.43|5109.43|5108.67|5108.67|0
1629876230000|2021-08-25 07:23:50|5108.34|5108.34|5107.4|5107.4|5108.34|5108.34|5107.4|5107.4|0
1629876240000|2021-08-25 07:24:00|5107.17|5107.17|5106.03|5106.03|5107.18|5107.18|5105.81|5105.81|0
1629876250000|2021-08-25 07:24:10|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|0
1629876260000|2021-08-25 07:24:20|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|0
1629876270000|2021-08-25 07:24:30|5106.37|5106.37|5105.52|5105.52|5106.37|5106.37|5105.52|5105.52|0
1629876280000|2021-08-25 07:24:40|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|0
1629876290000|2021-08-25 07:24:50|5104.33|5104.33|5104.09|5104.09|5104.33|5104.33|5104.09|5104.09|0
1629876300000|2021-08-25 07:25:00|5103.35|5103.35|5100.34|5100.34|5103.35|5103.35|5100.34|5100.34|0
1629876310000|2021-08-25 07:25:10|5100.13|5100.13|5100.84|5100.84|5101.27|5101.27|5100.13|5100.13|0
1629876320000|2021-08-25 07:25:20|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|0
1629876330000|2021-08-25 07:25:30|5101.32|5101.32|5101.75|5101.75|5101.97|5101.97|5101.32|5101.32|0
1629876340000|2021-08-25 07:25:40|5103|5103|5103.76|5103.76|5103.76|5103.76|5103|5103|0
1629876360000|2021-08-25 07:26:00|5103.77|5103.77|5104.42|5104.42|5104.42|5104.42|5103.77|5103.77|0
1629876370000|2021-08-25 07:26:10|5103.77|5103.77|5104.37|5104.37|5104.37|5104.37|5103.01|5103.01|0
1629876390000|2021-08-25 07:26:30|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|0
1629876400000|2021-08-25 07:26:40|5105.64|5105.64|5106.85|5106.85|5106.85|5106.85|5105.64|5105.64|0
1629876410000|2021-08-25 07:26:50|5106.87|5106.87|5107.47|5107.47|5107.47|5107.47|5105.89|5105.89|0
1629876420000|2021-08-25 07:27:00|5108.05|5108.05|5107.47|5107.47|5108.05|5108.05|5107.47|5107.47|0
1629876430000|2021-08-25 07:27:10|5107.9|5107.9|5108.14|5108.14|5108.14|5108.14|5107.9|5107.9|0
1629876440000|2021-08-25 07:27:20|5107.9|5107.9|5106.41|5106.41|5107.9|5107.9|5106.41|5106.41|0
1629876450000|2021-08-25 07:27:30|5106.18|5106.18|5108.56|5108.56|5108.8|5108.8|5106.17|5106.17|0
1629876460000|2021-08-25 07:27:40|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|0
1629876480000|2021-08-25 07:28:00|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|0
1629876490000|2021-08-25 07:28:10|5108.14|5108.14|5108.21|5108.21|5108.91|5108.91|5108.14|5108.14|0
1629876500000|2021-08-25 07:28:20|5107.93|5107.93|5108.67|5108.67|5108.67|5108.67|5107.93|5107.93|0
1629876510000|2021-08-25 07:28:30|5108.45|5108.45|5108.91|5108.91|5108.91|5108.91|5108.45|5108.45|0
1629876520000|2021-08-25 07:28:40|5109.15|5109.15|5107.59|5107.59|5109.15|5109.15|5107.59|5107.59|0
1629876530000|2021-08-25 07:28:50|5107.35|5107.35|5107.35|5107.35|5107.35|5107.35|5107.35|5107.35|0
1629876550000|2021-08-25 07:29:10|5107.59|5107.59|5107.59|5107.59|5107.59|5107.59|5107.59|5107.59|0
1629876560000|2021-08-25 07:29:20|5107.35|5107.35|5108.67|5108.67|5108.67|5108.67|5107.35|5107.35|0
1629876570000|2021-08-25 07:29:30|5109.1|5109.1|5108.91|5108.91|5109.58|5109.58|5108.91|5108.91|0
1629876580000|2021-08-25 07:29:40|5108.43|5108.43|5108.19|5108.19|5108.43|5108.43|5107.76|5107.76|0
1629876590000|2021-08-25 07:29:50|5108.48|5108.48|5109.12|5109.12|5109.12|5109.12|5108.48|5108.48|0
1629876600000|2021-08-25 07:30:00|5109.11|5109.11|5111.57|5111.57|5111.57|5111.57|5109.11|5109.11|0
1629876610000|2021-08-25 07:30:10|5110.99|5110.99|5110.75|5110.75|5111.42|5111.42|5110.51|5110.51|0
1629876620000|2021-08-25 07:30:20|5110.77|5110.77|5109.96|5109.96|5110.77|5110.77|5109.96|5109.96|0
1629876640000|2021-08-25 07:30:40|5109.97|5109.97|5109.97|5109.97|5109.97|5109.97|5109.97|5109.97|0
1629876650000|2021-08-25 07:30:50|5109.96|5109.96|5114.15|5114.15|5114.15|5114.15|5109.96|5109.96|0
1629876660000|2021-08-25 07:31:00|5113.86|5113.86|5114.79|5114.79|5114.79|5114.79|5113.86|5113.86|0
1629876670000|2021-08-25 07:31:10|5114.26|5114.26|5114.32|5114.32|5114.32|5114.32|5113.23|5113.23|0
1629876680000|2021-08-25 07:31:20|5114.79|5114.79|5114.6|5114.6|5115.54|5115.54|5114.6|5114.6|0
1629876700000|2021-08-25 07:31:40|5114.89|5114.89|5116.04|5116.04|5116.04|5116.04|5114.89|5114.89|0
1629876710000|2021-08-25 07:31:50|5115.75|5115.75|5115.54|5115.54|5116.33|5116.33|5115.54|5115.54|0
1629876720000|2021-08-25 07:32:00|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|5114.1|0
1629876730000|2021-08-25 07:32:10|5114.06|5114.06|5114.3|5114.3|5114.3|5114.3|5114.01|5114.01|0
1629876740000|2021-08-25 07:32:20|5114.88|5114.88|5116.71|5116.71|5116.71|5116.71|5114.88|5114.88|0
1629876750000|2021-08-25 07:32:30|5116.42|5116.42|5115.92|5115.92|5116.42|5116.42|5115.92|5115.92|0
1629876780000|2021-08-25 07:33:00|5116.39|5116.39|5116.93|5116.93|5117.21|5117.21|5116.39|5116.39|0
1629876790000|2021-08-25 07:33:10|5117.17|5117.17|5116.71|5116.71|5117.17|5117.17|5116.71|5116.71|0
1629876800000|2021-08-25 07:33:20|5117.19|5117.19|5117.62|5117.62|5117.83|5117.83|5117.19|5117.19|0
1629876810000|2021-08-25 07:33:30|5117.86|5117.86|5119.05|5119.05|5119.05|5119.05|5117.86|5117.86|0
1629876820000|2021-08-25 07:33:40|5119.53|5119.53|5119.94|5119.94|5120.18|5120.18|5119.53|5119.53|0
1629876830000|2021-08-25 07:33:50|5120.15|5120.15|5122.66|5122.66|5122.66|5122.66|5120.15|5120.15|0
1629876840000|2021-08-25 07:34:00|5122.67|5122.67|5122.78|5122.78|5122.78|5122.78|5122.67|5122.67|0
1629876850000|2021-08-25 07:34:10|5122.72|5122.72|5121.45|5121.45|5122.72|5122.72|5121.45|5121.45|0
1629876870000|2021-08-25 07:34:30|5121.23|5121.23|5120.94|5120.94|5121.23|5121.23|5120.49|5120.49|0
1629876890000|2021-08-25 07:34:50|5120.92|5120.92|5120.94|5120.94|5120.94|5120.94|5120.92|5120.92|0
1629876900000|2021-08-25 07:35:00|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|0
1629876910000|2021-08-25 07:35:10|5121.47|5121.47|5120.99|5120.99|5121.47|5121.47|5120.99|5120.99|0
1629876920000|2021-08-25 07:35:20|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|0
1629876930000|2021-08-25 07:35:30|5120.52|5120.52|5120.52|5120.52|5120.52|5120.52|5120.52|5120.52|0
1629876940000|2021-08-25 07:35:40|5120.54|5120.54|5120.32|5120.32|5120.54|5120.54|5120.32|5120.32|0
1629876950000|2021-08-25 07:35:50|5119.89|5119.89|5120.68|5120.68|5120.68|5120.68|5119.89|5119.89|0
1629876960000|2021-08-25 07:36:00|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1629876970000|2021-08-25 07:36:10|5121.98|5121.98|5120.83|5120.83|5121.98|5121.98|5120.83|5120.83|0
1629876980000|2021-08-25 07:36:20|5120.54|5120.54|5120.25|5120.25|5120.54|5120.54|5120.25|5120.25|0
1629877000000|2021-08-25 07:36:40|5119.49|5119.49|5118.58|5118.58|5119.49|5119.49|5118.58|5118.58|0
1629877010000|2021-08-25 07:36:50|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|0
1629877020000|2021-08-25 07:37:00|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|0
1629877030000|2021-08-25 07:37:10|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|0
1629877040000|2021-08-25 07:37:20|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|0
1629877050000|2021-08-25 07:37:30|5118.65|5118.65|5118.66|5118.66|5118.66|5118.66|5118.65|5118.65|0
1629877060000|2021-08-25 07:37:40|5118.95|5118.95|5120.79|5120.79|5120.79|5120.79|5118.95|5118.95|0
1629877070000|2021-08-25 07:37:50|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1629877080000|2021-08-25 07:38:00|5120.45|5120.45|5120.47|5120.47|5120.47|5120.47|5120.45|5120.45|0
1629877090000|2021-08-25 07:38:10|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1629877110000|2021-08-25 07:38:30|5120.69|5120.69|5121.4|5121.4|5121.4|5121.4|5120.69|5120.69|0
1629877130000|2021-08-25 07:38:50|5122.29|5122.29|5122.3|5122.3|5122.3|5122.3|5122.29|5122.29|0
1629877140000|2021-08-25 07:39:00|5122.08|5122.08|5121.39|5121.39|5122.08|5122.08|5121.39|5121.39|0
1629877150000|2021-08-25 07:39:10|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1629877160000|2021-08-25 07:39:20|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|0
1629877170000|2021-08-25 07:39:30|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|0
1629877180000|2021-08-25 07:39:40|5121.64|5121.64|5120.71|5120.71|5121.64|5121.64|5120.71|5120.71|0
1629877200000|2021-08-25 07:40:00|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|0
1629877210000|2021-08-25 07:40:10|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|0
1629877220000|2021-08-25 07:40:20|5122.73|5122.73|5122.52|5122.52|5122.73|5122.73|5122.52|5122.52|0
1629877230000|2021-08-25 07:40:30|5122.73|5122.73|5122.09|5122.09|5122.73|5122.73|5122.09|5122.09|0
1629877240000|2021-08-25 07:40:40|5123.21|5123.21|5123.43|5123.43|5123.43|5123.43|5123.21|5123.21|0
1629877260000|2021-08-25 07:41:00|5124|5124|5124|5124|5124|5124|5124|5124|0
1629877280000|2021-08-25 07:41:20|5125.22|5125.22|5124.7|5124.7|5125.51|5125.51|5124.7|5124.7|0
1629877290000|2021-08-25 07:41:30|5126.21|5126.21|5126.87|5126.87|5127.16|5127.16|5126.21|5126.21|0
1629877300000|2021-08-25 07:41:40|5126.58|5126.58|5126.58|5126.58|5127.02|5127.02|5126.37|5126.37|0
1629877310000|2021-08-25 07:41:50|5126.37|5126.37|5124.33|5124.33|5126.37|5126.37|5123.64|5123.64|0
1629877320000|2021-08-25 07:42:00|5124.57|5124.57|5124.33|5124.33|5124.57|5124.57|5124.33|5124.33|0
1629877330000|2021-08-25 07:42:10|5123.9|5123.9|5123.33|5123.33|5123.9|5123.9|5123.33|5123.33|0
1629877340000|2021-08-25 07:42:20|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|0
1629877360000|2021-08-25 07:42:40|5123.38|5123.38|5123.17|5123.17|5123.38|5123.38|5123.17|5123.17|0
1629877370000|2021-08-25 07:42:50|5123.15|5123.15|5122.17|5122.17|5123.15|5123.15|5122.17|5122.17|0
1629877380000|2021-08-25 07:43:00|5121.88|5121.88|5122.35|5122.35|5122.35|5122.35|5121.88|5121.88|0
1629877410000|2021-08-25 07:43:30|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|0
1629877420000|2021-08-25 07:43:40|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|0
1629877430000|2021-08-25 07:43:50|5120.91|5120.91|5119.81|5119.81|5120.91|5120.91|5119.81|5119.81|0
1629877440000|2021-08-25 07:44:00|5119.33|5119.33|5119.34|5119.34|5119.34|5119.34|5119.33|5119.33|0
1629877450000|2021-08-25 07:44:10|5118.91|5118.91|5118.48|5118.48|5118.91|5118.91|5118.48|5118.48|0
1629877460000|2021-08-25 07:44:20|5118.5|5118.5|5118.28|5118.28|5118.5|5118.5|5118.28|5118.28|0
1629877470000|2021-08-25 07:44:30|5117.99|5117.99|5117.56|5117.56|5117.99|5117.99|5117.56|5117.56|0
1629877480000|2021-08-25 07:44:40|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|0
1629877500000|2021-08-25 07:45:00|5117.82|5117.82|5118.35|5118.35|5118.35|5118.35|5117.82|5117.82|0
1629877510000|2021-08-25 07:45:10|5118.36|5118.36|5118.07|5118.07|5118.72|5118.72|5118.07|5118.07|0
1629877520000|2021-08-25 07:45:20|5116.4|5116.4|5115.9|5115.9|5116.4|5116.4|5115.9|5115.9|0
1629877530000|2021-08-25 07:45:30|5115.88|5115.88|5115.59|5115.59|5115.88|5115.88|5115.59|5115.59|0
1629877540000|2021-08-25 07:45:40|5115.16|5115.16|5114.29|5114.29|5115.16|5115.16|5114.29|5114.29|0
1629877550000|2021-08-25 07:45:50|5114.08|5114.08|5113.86|5113.86|5114.08|5114.08|5113.86|5113.86|0
1629877560000|2021-08-25 07:46:00|5112.43|5112.43|5112.67|5112.67|5112.67|5112.67|5112.43|5112.43|0
1629877570000|2021-08-25 07:46:10|5111.8|5111.8|5111.11|5111.11|5111.8|5111.8|5111.11|5111.11|0
1629877580000|2021-08-25 07:46:20|5110.22|5110.22|5109.53|5109.53|5110.22|5110.22|5109.53|5109.53|0
1629877590000|2021-08-25 07:46:30|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|0
1629877600000|2021-08-25 07:46:40|5109.04|5109.04|5109.14|5109.14|5109.16|5109.16|5109.04|5109.04|0
1629877610000|2021-08-25 07:46:50|5108.92|5108.92|5108.66|5108.66|5108.92|5108.92|5108.21|5108.21|0
1629877620000|2021-08-25 07:47:00|5108.37|5108.37|5108.26|5108.26|5108.37|5108.37|5108.26|5108.26|0
1629877630000|2021-08-25 07:47:10|5107.73|5107.73|5107.31|5107.31|5107.73|5107.73|5107.3|5107.3|0
1629877640000|2021-08-25 07:47:20|5107.09|5107.09|5107.52|5107.52|5107.52|5107.52|5107.09|5107.09|0
1629877650000|2021-08-25 07:47:30|5107.76|5107.76|5108.77|5108.77|5108.77|5108.77|5107.76|5107.76|0
1629877660000|2021-08-25 07:47:40|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|0
1629877670000|2021-08-25 07:47:50|5109.47|5109.47|5109.18|5109.18|5109.47|5109.47|5109.18|5109.18|0
1629877680000|2021-08-25 07:48:00|5109.19|5109.19|5108.49|5108.49|5109.21|5109.21|5108.2|5108.2|0
1629877700000|2021-08-25 07:48:20|5108.06|5108.06|5108.28|5108.28|5108.28|5108.28|5108.06|5108.06|0
1629877710000|2021-08-25 07:48:30|5108.24|5108.24|5109.19|5109.19|5109.19|5109.19|5108.24|5108.24|0
1629877720000|2021-08-25 07:48:40|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|0
1629877730000|2021-08-25 07:48:50|5109.19|5109.19|5109.71|5109.71|5109.71|5109.71|5109.19|5109.19|0
1629877740000|2021-08-25 07:49:00|5110|5110|5109.97|5109.97|5110.21|5110.21|5109.97|5109.97|0
1629877750000|2021-08-25 07:49:10|5109.45|5109.45|5109.92|5109.92|5109.92|5109.92|5109.45|5109.45|0
1629877760000|2021-08-25 07:49:20|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1629877790000|2021-08-25 07:49:50|5110.59|5110.59|5110.83|5110.83|5110.83|5110.83|5110.59|5110.59|0
1629877800000|2021-08-25 07:50:00|5110.38|5110.38|5109.16|5109.16|5110.38|5110.38|5109.16|5109.16|0
1629877830000|2021-08-25 07:50:30|5108.51|5108.51|5109.13|5109.13|5109.13|5109.13|5108.27|5108.27|0
1629877860000|2021-08-25 07:51:00|5109.42|5109.42|5109.48|5109.48|5109.48|5109.48|5109.01|5109.01|0
1629877880000|2021-08-25 07:51:20|5109|5109|5108.71|5108.71|5109|5109|5108.71|5108.71|0
1629877900000|2021-08-25 07:51:40|5108.14|5108.14|5109.36|5109.36|5109.36|5109.36|5108.09|5108.09|0
1629877910000|2021-08-25 07:51:50|5110.01|5110.01|5110.3|5110.3|5110.3|5110.3|5110.01|5110.01|0
1629877920000|2021-08-25 07:52:00|5111.23|5111.23|5111.06|5111.06|5111.3|5111.3|5111.01|5111.01|0
1629877940000|2021-08-25 07:52:20|5111.35|5111.35|5112.15|5112.15|5112.22|5112.22|5111.35|5111.35|0
1629877950000|2021-08-25 07:52:30|5112.39|5112.39|5113.42|5113.42|5113.42|5113.42|5112.1|5112.1|0
1629877960000|2021-08-25 07:52:40|5113.66|5113.66|5113.82|5113.82|5114.3|5114.3|5113.66|5113.66|0
1629877970000|2021-08-25 07:52:50|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|0
1629877980000|2021-08-25 07:53:00|5113.82|5113.82|5113.83|5113.83|5114.11|5114.11|5113.82|5113.82|0
1629877990000|2021-08-25 07:53:10|5114.12|5114.12|5113.37|5113.37|5114.12|5114.12|5113.09|5113.09|0
1629878000000|2021-08-25 07:53:20|5113.14|5113.14|5113.37|5113.37|5113.37|5113.37|5113.14|5113.14|0
1629878010000|2021-08-25 07:53:30|5113.14|5113.14|5113.43|5113.43|5113.64|5113.64|5113.14|5113.14|0
1629878020000|2021-08-25 07:53:40|5113.14|5113.14|5113.12|5113.12|5113.14|5113.14|5113.12|5113.12|0
1629878030000|2021-08-25 07:53:50|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|0
1629878070000|2021-08-25 07:54:30|5113.32|5113.32|5114.04|5114.04|5114.47|5114.47|5113.32|5113.32|0
1629878080000|2021-08-25 07:54:40|5114.33|5114.33|5113.81|5113.81|5114.33|5114.33|5113.81|5113.81|0
1629878090000|2021-08-25 07:54:50|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|0
1629878100000|2021-08-25 07:55:00|5113.53|5113.53|5112.37|5112.37|5113.55|5113.55|5112.08|5112.08|0
1629878110000|2021-08-25 07:55:10|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|0
1629878120000|2021-08-25 07:55:20|5112.83|5112.83|5113.98|5113.98|5113.98|5113.98|5112.83|5112.83|0
1629878130000|2021-08-25 07:55:30|5114.56|5114.56|5115.03|5115.03|5115.03|5115.03|5114.56|5114.56|0
1629878150000|2021-08-25 07:55:50|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|0
1629878160000|2021-08-25 07:56:00|5114.16|5114.16|5114.45|5114.45|5114.45|5114.45|5114.16|5114.16|0
1629878170000|2021-08-25 07:56:10|5115.03|5115.03|5115.25|5115.25|5115.25|5115.25|5115.03|5115.03|0
1629878180000|2021-08-25 07:56:20|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|0
1629878190000|2021-08-25 07:56:30|5114.74|5114.74|5114.5|5114.5|5114.74|5114.74|5114.5|5114.5|0
1629878200000|2021-08-25 07:56:40|5114.07|5114.07|5113.83|5113.83|5114.07|5114.07|5113.83|5113.83|0
1629878210000|2021-08-25 07:56:50|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|0
1629878220000|2021-08-25 07:57:00|5114.08|5114.08|5113.87|5113.87|5114.08|5114.08|5113.87|5113.87|0
1629878230000|2021-08-25 07:57:10|5112.96|5112.96|5112.66|5112.66|5112.96|5112.96|5112.66|5112.66|0
1629878240000|2021-08-25 07:57:20|5112.37|5112.37|5111.69|5111.69|5112.37|5112.37|5111.69|5111.69|0
1629878250000|2021-08-25 07:57:30|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1629878260000|2021-08-25 07:57:40|5111.99|5111.99|5113.05|5113.05|5113.05|5113.05|5111.99|5111.99|0
1629878270000|2021-08-25 07:57:50|5112.81|5112.81|5112.83|5112.83|5112.83|5112.83|5112.59|5112.59|0
1629878290000|2021-08-25 07:58:10|5112.31|5112.31|5111.85|5111.85|5112.31|5112.31|5111.27|5111.27|0
1629878300000|2021-08-25 07:58:20|5111.61|5111.61|5111.39|5111.39|5111.61|5111.61|5111.39|5111.39|0
1629878320000|2021-08-25 07:58:40|5111.38|5111.38|5111.38|5111.38|5111.38|5111.38|5111.38|5111.38|0
1629878340000|2021-08-25 07:59:00|5111.67|5111.67|5111.68|5111.68|5111.68|5111.68|5111.67|5111.67|0
1629878350000|2021-08-25 07:59:10|5111.96|5111.96|5112.42|5112.42|5112.42|5112.42|5111.96|5111.96|0
1629878360000|2021-08-25 07:59:20|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|0
1629878370000|2021-08-25 07:59:30|5112.49|5112.49|5112.2|5112.2|5112.92|5112.92|5112.2|5112.2|0
1629878390000|2021-08-25 07:59:50|5111.73|5111.73|5111.96|5111.96|5111.96|5111.96|5111.73|5111.73|0
1629878400000|2021-08-25 08:00:00|5111.68|5111.68|5112.19|5112.19|5112.19|5112.19|5111.68|5111.68|0
1629878410000|2021-08-25 08:00:10|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|0
1629878420000|2021-08-25 08:00:20|5112.53|5112.53|5112.53|5112.53|5112.53|5112.53|5112.53|5112.53|0
1629878430000|2021-08-25 08:00:30|5112.46|5112.46|5111.7|5111.7|5112.46|5112.46|5111.41|5111.41|0
1629878440000|2021-08-25 08:00:40|5111.48|5111.48|5111.48|5111.48|5111.48|5111.48|5111.48|5111.48|0
1629878450000|2021-08-25 08:00:50|5111.47|5111.47|5111.25|5111.25|5111.48|5111.48|5111.25|5111.25|0
1629878460000|2021-08-25 08:01:00|5111.48|5111.48|5111.65|5111.65|5113.09|5113.09|5111.48|5111.48|0
1629878470000|2021-08-25 08:01:10|5111.87|5111.87|5111.08|5111.08|5111.87|5111.87|5111.08|5111.08|0
1629878480000|2021-08-25 08:01:20|5110.79|5110.79|5111.24|5111.24|5111.24|5111.24|5110.79|5110.79|0
1629878490000|2021-08-25 08:01:30|5111.2|5111.2|5110.91|5110.91|5111.2|5111.2|5110.91|5110.91|0
1629878500000|2021-08-25 08:01:40|5110.62|5110.62|5109.72|5109.72|5110.62|5110.62|5109.72|5109.72|0
1629878510000|2021-08-25 08:01:50|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.41|5109.41|0
1629878520000|2021-08-25 08:02:00|5109.21|5109.21|5108.42|5108.42|5109.21|5109.21|5108.42|5108.42|0
1629878530000|2021-08-25 08:02:10|5108.63|5108.63|5108.4|5108.4|5108.63|5108.63|5108.18|5108.18|0
1629878540000|2021-08-25 08:02:20|5108.37|5108.37|5108.39|5108.39|5108.39|5108.39|5108.37|5108.37|0
1629878550000|2021-08-25 08:02:30|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|0
1629878560000|2021-08-25 08:02:40|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|5109.71|0
1629878580000|2021-08-25 08:03:00|5109.75|5109.75|5109.67|5109.67|5110.18|5110.18|5109.67|5109.67|0
1629878590000|2021-08-25 08:03:10|5109.69|5109.69|5109.96|5109.96|5109.96|5109.96|5109.67|5109.67|0
1629878600000|2021-08-25 08:03:20|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|0
1629878610000|2021-08-25 08:03:30|5110.54|5110.54|5110.61|5110.61|5110.61|5110.61|5110.54|5110.54|0
1629878620000|2021-08-25 08:03:40|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1629878630000|2021-08-25 08:03:50|5111.99|5111.99|5111.19|5111.19|5111.99|5111.99|5111.19|5111.19|0
1629878640000|2021-08-25 08:04:00|5110.98|5110.98|5110.39|5110.39|5110.98|5110.98|5110.18|5110.18|0
1629878660000|2021-08-25 08:04:20|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|0
1629878670000|2021-08-25 08:04:30|5110.76|5110.76|5111.46|5111.46|5111.46|5111.46|5110.76|5110.76|0
1629878680000|2021-08-25 08:04:40|5111.42|5111.42|5111.66|5111.66|5111.66|5111.66|5111.42|5111.42|0
1629878690000|2021-08-25 08:04:50|5111.62|5111.62|5112.33|5112.33|5112.62|5112.62|5111.62|5111.62|0
1629878700000|2021-08-25 08:05:00|5112.62|5112.62|5111.88|5111.88|5113.15|5113.15|5111.3|5111.3|0
1629878720000|2021-08-25 08:05:20|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|0
1629878730000|2021-08-25 08:05:30|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|0
1629878740000|2021-08-25 08:05:40|5112.46|5112.46|5113.4|5113.4|5113.4|5113.4|5112.46|5112.46|0
1629878750000|2021-08-25 08:05:50|5113.69|5113.69|5113.69|5113.69|5113.69|5113.69|5113.69|5113.69|0
1629878770000|2021-08-25 08:06:10|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|0
1629878780000|2021-08-25 08:06:20|5112.78|5112.78|5112.33|5112.33|5112.78|5112.78|5112.09|5112.09|0
1629878800000|2021-08-25 08:06:40|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|0
1629878820000|2021-08-25 08:07:00|5112.83|5112.83|5114.01|5114.01|5114.06|5114.06|5112.83|5112.83|0
1629878850000|2021-08-25 08:07:30|5114.49|5114.49|5113.37|5113.37|5114.49|5114.49|5113.37|5113.37|0
1629878860000|2021-08-25 08:07:40|5113.08|5113.08|5111.93|5111.93|5113.08|5113.08|5111.93|5111.93|0
1629878870000|2021-08-25 08:07:50|5112.17|5112.17|5112.8|5112.8|5112.8|5112.8|5111.93|5111.93|0
1629878880000|2021-08-25 08:08:00|5112.56|5112.56|5112.08|5112.08|5112.56|5112.56|5111.84|5111.84|0
1629878890000|2021-08-25 08:08:10|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|0
1629878910000|2021-08-25 08:08:30|5111.32|5111.32|5110.86|5110.86|5111.32|5111.32|5110.86|5110.86|0
1629878930000|2021-08-25 08:08:50|5111.29|5111.29|5113.52|5113.52|5113.52|5113.52|5111.29|5111.29|0
1629878940000|2021-08-25 08:09:00|5113.75|5113.75|5113.32|5113.32|5113.75|5113.75|5113.32|5113.32|0
1629878950000|2021-08-25 08:09:10|5113.54|5113.54|5113.08|5113.08|5113.54|5113.54|5113.08|5113.08|0
1629878960000|2021-08-25 08:09:20|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|0
1629878970000|2021-08-25 08:09:30|5113.33|5113.33|5113.62|5113.62|5113.62|5113.62|5113.33|5113.33|0
1629879010000|2021-08-25 08:10:10|5112.85|5112.85|5112.13|5112.13|5112.85|5112.85|5111.9|5111.9|0
1629879020000|2021-08-25 08:10:20|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|0
1629879030000|2021-08-25 08:10:30|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1629879040000|2021-08-25 08:10:40|5112.37|5112.37|5113.57|5113.57|5113.57|5113.57|5112.37|5112.37|0
1629879050000|2021-08-25 08:10:50|5113.53|5113.53|5112.65|5112.65|5113.55|5113.55|5112.65|5112.65|0
1629879060000|2021-08-25 08:11:00|5112.36|5112.36|5112.44|5112.44|5112.44|5112.44|5112.36|5112.36|0
1629879080000|2021-08-25 08:11:20|5112.5|5112.5|5112.61|5112.61|5112.61|5112.61|5112.48|5112.48|0
1629879090000|2021-08-25 08:11:30|5112.6|5112.6|5113.01|5113.01|5113.01|5113.01|5111.92|5111.92|0
1629879100000|2021-08-25 08:11:40|5113.49|5113.49|5113.71|5113.71|5113.71|5113.71|5113.49|5113.49|0
1629879110000|2021-08-25 08:11:50|5113.49|5113.49|5113.52|5113.52|5113.52|5113.52|5113.49|5113.49|0
1629879120000|2021-08-25 08:12:00|5112.94|5112.94|5112.94|5112.94|5112.94|5112.94|5112.94|5112.94|0
1629879130000|2021-08-25 08:12:10|5112.97|5112.97|5115.01|5115.01|5115.01|5115.01|5112.97|5112.97|0
1629879140000|2021-08-25 08:12:20|5115.04|5115.04|5114.75|5114.75|5115.04|5115.04|5114.75|5114.75|0
1629879150000|2021-08-25 08:12:30|5114.99|5114.99|5116.39|5116.39|5116.39|5116.39|5114.99|5114.99|0
1629879160000|2021-08-25 08:12:40|5116.42|5116.42|5117.76|5117.76|5117.76|5117.76|5116.42|5116.42|0
1629879180000|2021-08-25 08:13:00|5118.01|5118.01|5118.23|5118.23|5118.23|5118.23|5118.01|5118.01|0
1629879190000|2021-08-25 08:13:10|5117.77|5117.77|5118.01|5118.01|5118.01|5118.01|5117.77|5117.77|0
1629879200000|2021-08-25 08:13:20|5118.31|5118.31|5118.47|5118.47|5118.76|5118.76|5118.31|5118.31|0
1629879210000|2021-08-25 08:13:30|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|0
1629879230000|2021-08-25 08:13:50|5118.47|5118.47|5116.2|5116.2|5118.47|5118.47|5116.2|5116.2|0
1629879240000|2021-08-25 08:14:00|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|0
1629879280000|2021-08-25 08:14:40|5115.34|5115.34|5115.58|5115.58|5115.58|5115.58|5115.34|5115.34|0
1629879290000|2021-08-25 08:14:50|5115.57|5115.57|5115.28|5115.28|5115.57|5115.57|5115.28|5115.28|0
1629879300000|2021-08-25 08:15:00|5115.57|5115.57|5115.5|5115.5|5115.79|5115.79|5115.5|5115.5|0
1629879310000|2021-08-25 08:15:10|5115.21|5115.21|5115.21|5115.21|5115.21|5115.21|5115.21|5115.21|0
1629879320000|2021-08-25 08:15:20|5115.23|5115.23|5115.22|5115.22|5115.23|5115.23|5115.22|5115.22|0
1629879340000|2021-08-25 08:15:40|5115.2|5115.2|5114.45|5114.45|5115.2|5115.2|5114.14|5114.14|0
1629879350000|2021-08-25 08:15:50|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|0
1629879380000|2021-08-25 08:16:20|5114.77|5114.77|5114.43|5114.43|5114.77|5114.77|5114.43|5114.43|0
1629879390000|2021-08-25 08:16:30|5114.67|5114.67|5114.91|5114.91|5114.91|5114.91|5114.67|5114.67|0
1629879400000|2021-08-25 08:16:40|5115.49|5115.49|5115.49|5115.49|5115.49|5115.49|5115.49|5115.49|0
1629879410000|2021-08-25 08:16:50|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|0
1629879420000|2021-08-25 08:17:00|5116.08|5116.08|5116.09|5116.09|5116.09|5116.09|5116.08|5116.08|0
1629879430000|2021-08-25 08:17:10|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|0
1629879450000|2021-08-25 08:17:30|5116.52|5116.52|5117.1|5117.1|5117.58|5117.58|5116.5|5116.5|0
1629879460000|2021-08-25 08:17:40|5117.39|5117.39|5116.81|5116.81|5117.39|5117.39|5116.81|5116.81|0
1629879480000|2021-08-25 08:18:00|5116.16|5116.16|5115.87|5115.87|5116.16|5116.16|5115.87|5115.87|0
1629879490000|2021-08-25 08:18:10|5115.66|5115.66|5115.95|5115.95|5115.95|5115.95|5115.66|5115.66|0
1629879500000|2021-08-25 08:18:20|5115.96|5115.96|5115.83|5115.83|5115.96|5115.96|5115.83|5115.83|0
1629879510000|2021-08-25 08:18:30|5115.59|5115.59|5115.59|5115.59|5115.59|5115.59|5115.59|5115.59|0
1629879520000|2021-08-25 08:18:40|5115.8|5115.8|5116.44|5116.44|5116.44|5116.44|5115.8|5115.8|0
1629879530000|2021-08-25 08:18:50|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|0
1629879540000|2021-08-25 08:19:00|5116.73|5116.73|5117.67|5117.67|5117.67|5117.67|5116.73|5116.73|0
1629879550000|2021-08-25 08:19:10|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|0
1629879560000|2021-08-25 08:19:20|5118|5118|5117.72|5117.72|5118|5118|5117.71|5117.71|0
1629879580000|2021-08-25 08:19:40|5118.2|5118.2|5118.43|5118.43|5118.43|5118.43|5118.2|5118.2|0
1629879590000|2021-08-25 08:19:50|5118.14|5118.14|5117.91|5117.91|5118.14|5118.14|5117.91|5117.91|0
1629879600000|2021-08-25 08:20:00|5117.62|5117.62|5117.64|5117.64|5117.64|5117.64|5117.62|5117.62|0
1629879620000|2021-08-25 08:20:20|5117.93|5117.93|5117.72|5117.72|5117.93|5117.93|5117.72|5117.72|0
1629879630000|2021-08-25 08:20:30|5117.71|5117.71|5117.42|5117.42|5117.71|5117.71|5117.42|5117.42|0
1629879660000|2021-08-25 08:21:00|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|0
1629879680000|2021-08-25 08:21:20|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|0
1629879690000|2021-08-25 08:21:30|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|0
1629879700000|2021-08-25 08:21:40|5116.74|5116.74|5115.47|5115.47|5116.74|5116.74|5115.47|5115.47|0
1629879710000|2021-08-25 08:21:50|5115.95|5115.95|5116.4|5116.4|5116.4|5116.4|5115.95|5115.95|0
1629879730000|2021-08-25 08:22:10|5116.44|5116.44|5117.79|5117.79|5117.79|5117.79|5116.44|5116.44|0
1629879740000|2021-08-25 08:22:20|5118.22|5118.22|5117.5|5117.5|5118.22|5118.22|5117.21|5117.21|0
1629879770000|2021-08-25 08:22:50|5118.74|5118.74|5119.2|5119.2|5119.2|5119.2|5118.74|5118.74|0
1629879780000|2021-08-25 08:23:00|5119.22|5119.22|5120.62|5120.62|5120.85|5120.85|5119.22|5119.22|0
1629879790000|2021-08-25 08:23:10|5120.33|5120.33|5120.57|5120.57|5120.57|5120.57|5120.33|5120.33|0
1629879800000|2021-08-25 08:23:20|5120.09|5120.09|5120.54|5120.54|5120.54|5120.54|5120.09|5120.09|0
1629879810000|2021-08-25 08:23:30|5120.07|5120.07|5118|5118|5120.07|5120.07|5118|5118|0
1629879820000|2021-08-25 08:23:40|5117.71|5117.71|5117.71|5117.71|5118|5118|5117.71|5117.71|0
1629879830000|2021-08-25 08:23:50|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|0
1629879840000|2021-08-25 08:24:00|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|0
1629879870000|2021-08-25 08:24:30|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|0
1629879880000|2021-08-25 08:24:40|5117.75|5117.75|5116.92|5116.92|5117.75|5117.75|5116.59|5116.59|0
1629879890000|2021-08-25 08:24:50|5116.34|5116.34|5118.6|5118.6|5118.6|5118.6|5116.34|5116.34|0
1629879900000|2021-08-25 08:25:00|5119.32|5119.32|5120.62|5120.62|5120.62|5120.62|5119.32|5119.32|0
1629879920000|2021-08-25 08:25:20|5120.33|5120.33|5120.33|5120.33|5120.33|5120.33|5120.33|5120.33|0
1629879950000|2021-08-25 08:25:50|5120.11|5120.11|5118.77|5118.77|5120.11|5120.11|5118.77|5118.77|0
1629879960000|2021-08-25 08:26:00|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|0
1629879990000|2021-08-25 08:26:30|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|0
1629880000000|2021-08-25 08:26:40|5117.81|5117.81|5118.1|5118.1|5118.1|5118.1|5117.81|5117.81|0
1629880010000|2021-08-25 08:26:50|5117.62|5117.62|5117.86|5117.86|5117.86|5117.86|5117.62|5117.62|0
1629880020000|2021-08-25 08:27:00|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1629880030000|2021-08-25 08:27:10|5118.16|5118.16|5117.88|5117.88|5118.16|5118.16|5117.88|5117.88|0
1629880050000|2021-08-25 08:27:30|5118.09|5118.09|5118.83|5118.83|5118.83|5118.83|5118.09|5118.09|0
1629880060000|2021-08-25 08:27:40|5119.07|5119.07|5118.83|5118.83|5119.07|5119.07|5118.83|5118.83|0
1629880070000|2021-08-25 08:27:50|5118.6|5118.6|5117.66|5117.66|5118.6|5118.6|5117.66|5117.66|0
1629880080000|2021-08-25 08:28:00|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|0
1629880110000|2021-08-25 08:28:30|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5116.79|5116.79|0
1629880120000|2021-08-25 08:28:40|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|0
1629880130000|2021-08-25 08:28:50|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|0
1629880140000|2021-08-25 08:29:00|5118.16|5118.16|5118.45|5118.45|5118.45|5118.45|5118.16|5118.16|0
1629880150000|2021-08-25 08:29:10|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|0
1629880160000|2021-08-25 08:29:20|5118.98|5118.98|5118.98|5118.98|5118.99|5118.99|5118.98|5118.98|0
1629880170000|2021-08-25 08:29:30|5118.94|5118.94|5119.25|5119.25|5119.83|5119.83|5118.94|5118.94|0
1629880180000|2021-08-25 08:29:40|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|0
1629880190000|2021-08-25 08:29:50|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|0
1629880200000|2021-08-25 08:30:00|5118.49|5118.49|5118.05|5118.05|5118.49|5118.49|5118.05|5118.05|0
1629880220000|2021-08-25 08:30:20|5118.56|5118.56|5117.87|5117.87|5118.56|5118.56|5117.87|5117.87|0
1629880240000|2021-08-25 08:30:40|5118.11|5118.11|5117.23|5117.23|5118.11|5118.11|5117.23|5117.23|0
1629880260000|2021-08-25 08:31:00|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|5116.65|0
1629880280000|2021-08-25 08:31:20|5116.89|5116.89|5117.56|5117.56|5117.56|5117.56|5116.89|5116.89|0
1629880300000|2021-08-25 08:31:40|5117.1|5117.1|5117.92|5117.92|5117.92|5117.92|5117.1|5117.1|0
1629880310000|2021-08-25 08:31:50|5117.93|5117.93|5118.4|5118.4|5118.4|5118.4|5117.93|5117.93|0
1629880320000|2021-08-25 08:32:00|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|0
1629880330000|2021-08-25 08:32:10|5118.91|5118.91|5118.43|5118.43|5118.91|5118.91|5118.43|5118.43|0
1629880340000|2021-08-25 08:32:20|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|0
1629880350000|2021-08-25 08:32:30|5117.85|5117.85|5118.07|5118.07|5118.07|5118.07|5117.78|5117.78|0
1629880370000|2021-08-25 08:32:50|5117.61|5117.61|5118.09|5118.09|5118.09|5118.09|5117.61|5117.61|0
1629880380000|2021-08-25 08:33:00|5117.33|5117.33|5116.25|5116.25|5117.33|5117.33|5116.25|5116.25|0
1629880390000|2021-08-25 08:33:10|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|0
1629880400000|2021-08-25 08:33:20|5116.33|5116.33|5116.78|5116.78|5116.78|5116.78|5116.33|5116.33|0
1629880410000|2021-08-25 08:33:30|5117.07|5117.07|5116.86|5116.86|5117.07|5117.07|5116.86|5116.86|0
1629880420000|2021-08-25 08:33:40|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|0
1629880450000|2021-08-25 08:34:10|5115.35|5115.35|5115.34|5115.34|5115.35|5115.35|5115.34|5115.34|0
1629880460000|2021-08-25 08:34:20|5115.1|5115.1|5114.29|5114.29|5115.1|5115.1|5114|5114|0
1629880470000|2021-08-25 08:34:30|5114|5114|5113.53|5113.53|5114|5114|5113.53|5113.53|0
1629880500000|2021-08-25 08:35:00|5113.1|5113.1|5113.67|5113.67|5113.67|5113.67|5113.1|5113.1|0
1629880520000|2021-08-25 08:35:20|5113.43|5113.43|5112.71|5112.71|5113.43|5113.43|5112.71|5112.71|0
1629880530000|2021-08-25 08:35:30|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1629880540000|2021-08-25 08:35:40|5112.69|5112.69|5112.3|5112.3|5112.69|5112.69|5112.24|5112.24|0
1629880550000|2021-08-25 08:35:50|5112.08|5112.08|5112.06|5112.06|5112.08|5112.08|5112.06|5112.06|0
1629880560000|2021-08-25 08:36:00|5112.3|5112.3|5113.02|5113.02|5113.02|5113.02|5112.3|5112.3|0
1629880570000|2021-08-25 08:36:10|5112.73|5112.73|5112.2|5112.2|5112.97|5112.97|5112.2|5112.2|0
1629880590000|2021-08-25 08:36:30|5112.44|5112.44|5112.2|5112.2|5112.44|5112.44|5112.2|5112.2|0
1629880620000|2021-08-25 08:37:00|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|0
1629880650000|2021-08-25 08:37:30|5112.97|5112.97|5112.23|5112.23|5112.97|5112.97|5111.99|5111.99|0
1629880670000|2021-08-25 08:37:50|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|5112.01|0
1629880680000|2021-08-25 08:38:00|5111.8|5111.8|5110.31|5110.31|5111.8|5111.8|5110.31|5110.31|0
1629880690000|2021-08-25 08:38:10|5110.74|5110.74|5110.74|5110.74|5110.74|5110.74|5110.74|5110.74|0
1629880700000|2021-08-25 08:38:20|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|0
1629880710000|2021-08-25 08:38:30|5110.23|5110.23|5110.07|5110.07|5110.23|5110.23|5109.78|5109.78|0
1629880720000|2021-08-25 08:38:40|5109.78|5109.78|5110.07|5110.07|5110.07|5110.07|5109.49|5109.49|0
1629880730000|2021-08-25 08:38:50|5110.09|5110.09|5109.99|5109.99|5110.09|5110.09|5109.56|5109.56|0
1629880750000|2021-08-25 08:39:10|5110.28|5110.28|5110.4|5110.4|5110.52|5110.52|5110.07|5110.07|0
1629880760000|2021-08-25 08:39:20|5110.11|5110.11|5110.71|5110.71|5110.71|5110.71|5110.11|5110.11|0
1629880770000|2021-08-25 08:39:30|5110.48|5110.48|5111.38|5111.38|5111.38|5111.38|5110.48|5110.48|0
1629880780000|2021-08-25 08:39:40|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.43|5111.43|0
1629880790000|2021-08-25 08:39:50|5111.65|5111.65|5111.44|5111.44|5111.65|5111.65|5111.44|5111.44|0
1629880830000|2021-08-25 08:40:30|5112.02|5112.02|5112.72|5112.72|5112.72|5112.72|5112.02|5112.02|0
1629880840000|2021-08-25 08:40:40|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|0
1629880850000|2021-08-25 08:40:50|5113.28|5113.28|5112.41|5112.41|5113.28|5113.28|5112.12|5112.12|0
1629880860000|2021-08-25 08:41:00|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|0
1629880880000|2021-08-25 08:41:20|5112.99|5112.99|5113.46|5113.46|5113.46|5113.46|5112.99|5112.99|0
1629880890000|2021-08-25 08:41:30|5113.23|5113.23|5113.23|5113.23|5113.23|5113.23|5113.23|5113.23|0
1629880900000|2021-08-25 08:41:40|5113.32|5113.32|5113.34|5113.34|5113.34|5113.34|5113.32|5113.32|0
1629880920000|2021-08-25 08:42:00|5113.35|5113.35|5113.45|5113.45|5113.45|5113.45|5113.35|5113.35|0
1629880930000|2021-08-25 08:42:10|5114.57|5114.57|5114.86|5114.86|5114.86|5114.86|5114.57|5114.57|0
1629880940000|2021-08-25 08:42:20|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|0
1629880960000|2021-08-25 08:42:40|5114.94|5114.94|5114.86|5114.86|5115.15|5115.15|5114.86|5114.86|0
1629880970000|2021-08-25 08:42:50|5114.62|5114.62|5113.16|5113.16|5114.86|5114.86|5113.16|5113.16|0
1629880980000|2021-08-25 08:43:00|5112.73|5112.73|5112.23|5112.23|5112.73|5112.73|5112.23|5112.23|0
1629881010000|2021-08-25 08:43:30|5111.99|5111.99|5112.23|5112.23|5112.23|5112.23|5111.76|5111.76|0
1629881020000|2021-08-25 08:43:40|5111.94|5111.94|5110.22|5110.22|5111.94|5111.94|5110.22|5110.22|0
1629881050000|2021-08-25 08:44:10|5110.19|5110.19|5109.76|5109.76|5110.19|5110.19|5109.76|5109.76|0
1629881060000|2021-08-25 08:44:20|5109.72|5109.72|5109.69|5109.69|5109.72|5109.72|5109.69|5109.69|0
1629881070000|2021-08-25 08:44:30|5109.74|5109.74|5110.47|5110.47|5110.47|5110.47|5109.74|5109.74|0
1629881080000|2021-08-25 08:44:40|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|0
1629881090000|2021-08-25 08:44:50|5111.31|5111.31|5111.28|5111.28|5111.31|5111.31|5111.28|5111.28|0
1629881100000|2021-08-25 08:45:00|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|0
1629881110000|2021-08-25 08:45:10|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|5111.33|0
1629881130000|2021-08-25 08:45:30|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|0
1629881140000|2021-08-25 08:45:40|5111.56|5111.56|5111.8|5111.8|5111.8|5111.8|5111.56|5111.56|0
1629881160000|2021-08-25 08:46:00|5111.51|5111.51|5110.33|5110.33|5111.51|5111.51|5110.33|5110.33|0
1629881170000|2021-08-25 08:46:10|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|0
1629881200000|2021-08-25 08:46:40|5109.75|5109.75|5109.75|5109.75|5109.75|5109.75|5109.75|5109.75|0
1629881210000|2021-08-25 08:46:50|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|0
1629881230000|2021-08-25 08:47:10|5109.77|5109.77|5109.56|5109.56|5109.77|5109.77|5109.56|5109.56|0
1629881240000|2021-08-25 08:47:20|5109.27|5109.27|5109.05|5109.05|5109.27|5109.27|5109.05|5109.05|0
1629881250000|2021-08-25 08:47:30|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|0
1629881260000|2021-08-25 08:47:40|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|0
1629881270000|2021-08-25 08:47:50|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|0
1629881290000|2021-08-25 08:48:10|5109.53|5109.53|5109.1|5109.1|5109.53|5109.53|5109.1|5109.1|0
1629881300000|2021-08-25 08:48:20|5109.32|5109.32|5109.58|5109.58|5109.58|5109.58|5109.29|5109.29|0
1629881310000|2021-08-25 08:48:30|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|0
1629881320000|2021-08-25 08:48:40|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|0
1629881330000|2021-08-25 08:48:50|5109.12|5109.12|5109.04|5109.04|5109.33|5109.33|5109.04|5109.04|0
1629881340000|2021-08-25 08:49:00|5109.62|5109.62|5109.94|5109.94|5109.94|5109.94|5109.62|5109.62|0
1629881350000|2021-08-25 08:49:10|5109.18|5109.18|5108.94|5108.94|5109.18|5109.18|5108.94|5108.94|0
1629881360000|2021-08-25 08:49:20|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|0
1629881370000|2021-08-25 08:49:30|5108.56|5108.56|5108.56|5108.56|5108.56|5108.56|5108.56|5108.56|0
1629881380000|2021-08-25 08:49:40|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|0
1629881390000|2021-08-25 08:49:50|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|0
1629881400000|2021-08-25 08:50:00|5109.54|5109.54|5110.01|5110.01|5110.01|5110.01|5109.54|5109.54|0
1629881410000|2021-08-25 08:50:10|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|0
1629881420000|2021-08-25 08:50:20|5109.24|5109.24|5108.57|5108.57|5109.24|5109.24|5108.57|5108.57|0
1629881430000|2021-08-25 08:50:30|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|0
1629881450000|2021-08-25 08:50:50|5107.67|5107.67|5106.21|5106.21|5107.67|5107.67|5106.21|5106.21|0
1629881470000|2021-08-25 08:51:10|5105.63|5105.63|5104.98|5104.98|5105.63|5105.63|5104.98|5104.98|0
1629881480000|2021-08-25 08:51:20|5105.41|5105.41|5106.18|5106.18|5106.18|5106.18|5105.41|5105.41|0
1629881520000|2021-08-25 08:52:00|5105.89|5105.89|5105.24|5105.24|5105.89|5105.89|5105.24|5105.24|0
1629881540000|2021-08-25 08:52:20|5104.98|5104.98|5105.27|5105.27|5105.27|5105.27|5104.98|5104.98|0
1629881560000|2021-08-25 08:52:40|5105.31|5105.31|5105.24|5105.24|5105.31|5105.31|5105.24|5105.24|0
1629881590000|2021-08-25 08:53:10|5101.93|5101.93|5102.86|5102.86|5102.86|5102.86|5101.93|5101.93|0
1629881600000|2021-08-25 08:53:20|5103.77|5103.77|5103.53|5103.53|5103.77|5103.77|5103.53|5103.53|0
1629881610000|2021-08-25 08:53:30|5103.3|5103.3|5103.01|5103.01|5103.3|5103.3|5103.01|5103.01|0
1629881620000|2021-08-25 08:53:40|5102.99|5102.99|5102.12|5102.12|5102.99|5102.99|5102.12|5102.12|0
1629881630000|2021-08-25 08:53:50|5102.08|5102.08|5101.51|5101.51|5102.08|5102.08|5100.93|5100.93|0
1629881640000|2021-08-25 08:54:00|5101.8|5101.8|5101.57|5101.57|5101.86|5101.86|5101.57|5101.57|0
1629881650000|2021-08-25 08:54:10|5102|5102|5102.26|5102.26|5102.48|5102.48|5102|5102|0
1629881660000|2021-08-25 08:54:20|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|0
1629881680000|2021-08-25 08:54:40|5102.24|5102.24|5104.01|5104.01|5104.01|5104.01|5102.24|5102.24|0
1629881690000|2021-08-25 08:54:50|5104.3|5104.3|5104.05|5104.05|5104.33|5104.33|5104.05|5104.05|0
1629881700000|2021-08-25 08:55:00|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|0
1629881710000|2021-08-25 08:55:10|5103.18|5103.18|5103.47|5103.47|5103.47|5103.47|5103.18|5103.18|0
1629881720000|2021-08-25 08:55:20|5103.25|5103.25|5102.96|5102.96|5103.25|5103.25|5102.96|5102.96|0
1629881730000|2021-08-25 08:55:30|5102.89|5102.89|5102.67|5102.67|5102.89|5102.89|5102.67|5102.67|0
1629881740000|2021-08-25 08:55:40|5102.63|5102.63|5102.35|5102.35|5102.63|5102.63|5102.35|5102.35|0
1629881750000|2021-08-25 08:55:50|5101.76|5101.76|5101.12|5101.12|5101.76|5101.76|5101.12|5101.12|0
1629881760000|2021-08-25 08:56:00|5101.1|5101.1|5101.36|5101.36|5101.36|5101.36|5101.07|5101.07|0
1629881770000|2021-08-25 08:56:10|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1629881780000|2021-08-25 08:56:20|5101.29|5101.29|5101.29|5101.29|5101.29|5101.29|5101.29|5101.29|0
1629881790000|2021-08-25 08:56:30|5100.86|5100.86|5099.43|5099.43|5100.86|5100.86|5099.43|5099.43|0
1629881800000|2021-08-25 08:56:40|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|0
1629881810000|2021-08-25 08:56:50|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|0
1629881820000|2021-08-25 08:57:00|5100.84|5100.84|5101.08|5101.08|5101.08|5101.08|5100.84|5100.84|0
1629881830000|2021-08-25 08:57:10|5101.03|5101.03|5101.31|5101.31|5101.31|5101.31|5101.03|5101.03|0
1629881840000|2021-08-25 08:57:20|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|0
1629881850000|2021-08-25 08:57:30|5101.31|5101.31|5101.06|5101.06|5101.31|5101.31|5101.06|5101.06|0
1629881870000|2021-08-25 08:57:50|5100.19|5100.19|5101.13|5101.13|5101.13|5101.13|5100.19|5100.19|0
1629881890000|2021-08-25 08:58:10|5102|5102|5102|5102|5102|5102|5102|5102|0
1629881920000|2021-08-25 08:58:40|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1629881960000|2021-08-25 08:59:20|5101.8|5101.8|5101.8|5101.8|5102.09|5102.09|5101.8|5101.8|0
1629881990000|2021-08-25 08:59:50|5101.51|5101.51|5101.22|5101.22|5101.51|5101.51|5101.22|5101.22|0
1629882000000|2021-08-25 09:00:00|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|0
1629882010000|2021-08-25 09:00:10|5101.7|5101.7|5100.94|5100.94|5101.7|5101.7|5100.94|5100.94|0
1629882020000|2021-08-25 09:00:20|5101.15|5101.15|5100.62|5100.62|5101.15|5101.15|5100.62|5100.62|0
1629882030000|2021-08-25 09:00:30|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|0
1629882040000|2021-08-25 09:00:40|5099.91|5099.91|5099.88|5099.88|5099.91|5099.91|5099.88|5099.88|0
1629882060000|2021-08-25 09:01:00|5099.9|5099.9|5099.88|5099.88|5099.9|5099.9|5099.88|5099.88|0
1629882070000|2021-08-25 09:01:10|5099.83|5099.83|5099.61|5099.61|5099.83|5099.83|5099.61|5099.61|0
1629882080000|2021-08-25 09:01:20|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|0
1629882090000|2021-08-25 09:01:30|5100.19|5100.19|5101.1|5101.1|5101.1|5101.1|5100.19|5100.19|0
1629882100000|2021-08-25 09:01:40|5101.39|5101.39|5102.08|5102.08|5102.08|5102.08|5101.39|5101.39|0
1629882120000|2021-08-25 09:02:00|5102.37|5102.37|5102.66|5102.66|5102.66|5102.66|5102.37|5102.37|0
1629882130000|2021-08-25 09:02:10|5103.13|5103.13|5103.78|5103.78|5103.78|5103.78|5103.13|5103.13|0
1629882140000|2021-08-25 09:02:20|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|0
1629882150000|2021-08-25 09:02:30|5104.26|5104.26|5104.24|5104.24|5105.22|5105.22|5104.24|5104.24|0
1629882160000|2021-08-25 09:02:40|5103.77|5103.77|5103.03|5103.03|5103.77|5103.77|5103.02|5103.02|0
1629882180000|2021-08-25 09:03:00|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|0
1629882210000|2021-08-25 09:03:30|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|0
1629882220000|2021-08-25 09:03:40|5103.57|5103.57|5103.63|5103.63|5103.63|5103.63|5103.57|5103.57|0
1629882230000|2021-08-25 09:03:50|5103.34|5103.34|5102.63|5102.63|5103.34|5103.34|5102.63|5102.63|0
1629882250000|2021-08-25 09:04:10|5102.92|5102.92|5103.44|5103.44|5103.44|5103.44|5102.92|5102.92|0
1629882260000|2021-08-25 09:04:20|5103.48|5103.48|5103.56|5103.56|5103.56|5103.56|5103.48|5103.48|0
1629882270000|2021-08-25 09:04:30|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|0
1629882280000|2021-08-25 09:04:40|5103.87|5103.87|5103.85|5103.85|5103.87|5103.87|5103.85|5103.85|0
1629882290000|2021-08-25 09:04:50|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|0
1629882300000|2021-08-25 09:05:00|5103.8|5103.8|5103.8|5103.8|5103.8|5103.8|5103.8|5103.8|0
1629882320000|2021-08-25 09:05:20|5103.57|5103.57|5103.8|5103.8|5103.8|5103.8|5103.33|5103.33|0
1629882330000|2021-08-25 09:05:30|5104.02|5104.02|5103.73|5103.73|5104.02|5104.02|5103.73|5103.73|0
1629882340000|2021-08-25 09:05:40|5103.95|5103.95|5103.97|5103.97|5104.42|5104.42|5103.73|5103.73|0
1629882350000|2021-08-25 09:05:50|5103.95|5103.95|5104.62|5104.62|5104.62|5104.62|5103.93|5103.93|0
1629882360000|2021-08-25 09:06:00|5104.4|5104.4|5104.17|5104.17|5104.4|5104.4|5104.17|5104.17|0
1629882370000|2021-08-25 09:06:10|5103.93|5103.93|5103.64|5103.64|5103.93|5103.93|5103.64|5103.64|0
1629882390000|2021-08-25 09:06:30|5103.87|5103.87|5103.87|5103.87|5103.87|5103.87|5103.87|5103.87|0
1629882410000|2021-08-25 09:06:50|5104.45|5104.45|5105.69|5105.69|5105.69|5105.69|5104.16|5104.16|0
1629882430000|2021-08-25 09:07:10|5105.47|5105.47|5105.5|5105.5|5105.5|5105.5|5105.47|5105.47|0
1629882460000|2021-08-25 09:07:40|5105.53|5105.53|5105.53|5105.53|5105.53|5105.53|5105.53|5105.53|0
1629882470000|2021-08-25 09:07:50|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|0
1629882480000|2021-08-25 09:08:00|5105.78|5105.78|5106.21|5106.21|5106.21|5106.21|5105.78|5105.78|0
1629882490000|2021-08-25 09:08:10|5106|5106|5106.21|5106.21|5106.21|5106.21|5106|5106|0
1629882510000|2021-08-25 09:08:30|5105.3|5105.3|5106|5106|5106|5106|5105.3|5105.3|0
1629882520000|2021-08-25 09:08:40|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|0
1629882530000|2021-08-25 09:08:50|5106.47|5106.47|5106.33|5106.33|5106.47|5106.47|5105.9|5105.9|0
1629882540000|2021-08-25 09:09:00|5106.37|5106.37|5106.11|5106.11|5106.37|5106.37|5106.11|5106.11|0
1629882550000|2021-08-25 09:09:10|5105.82|5105.82|5106.3|5106.3|5106.3|5106.3|5105.82|5105.82|0
1629882560000|2021-08-25 09:09:20|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|5105.8|5105.8|0
1629882570000|2021-08-25 09:09:30|5106.38|5106.38|5106.54|5106.54|5107.04|5107.04|5106.38|5106.38|0
1629882580000|2021-08-25 09:09:40|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|0
1629882610000|2021-08-25 09:10:10|5106.21|5106.21|5106.46|5106.46|5106.46|5106.46|5106.21|5106.21|0
1629882620000|2021-08-25 09:10:20|5106.75|5106.75|5106.46|5106.46|5106.75|5106.75|5106.46|5106.46|0
1629882640000|2021-08-25 09:10:40|5106.42|5106.42|5106.19|5106.19|5106.42|5106.42|5106.19|5106.19|0
1629882650000|2021-08-25 09:10:50|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|0
1629882660000|2021-08-25 09:11:00|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|0
1629882670000|2021-08-25 09:11:10|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|0
1629882680000|2021-08-25 09:11:20|5107.38|5107.38|5107.87|5107.87|5107.91|5107.91|5107.38|5107.38|0
1629882700000|2021-08-25 09:11:40|5108.16|5108.16|5108.16|5108.16|5108.17|5108.17|5107.93|5107.93|0
1629882710000|2021-08-25 09:11:50|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|5108.74|0
1629882720000|2021-08-25 09:12:00|5108.75|5108.75|5108.46|5108.46|5108.75|5108.75|5108.46|5108.46|0
1629882730000|2021-08-25 09:12:10|5108.7|5108.7|5109.63|5109.63|5109.63|5109.63|5108.7|5108.7|0
1629882740000|2021-08-25 09:12:20|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|0
1629882750000|2021-08-25 09:12:30|5109.13|5109.13|5108.44|5108.44|5109.13|5109.13|5108.44|5108.44|0
1629882760000|2021-08-25 09:12:40|5108.67|5108.67|5108.88|5108.88|5108.91|5108.91|5108.67|5108.67|0
1629882780000|2021-08-25 09:13:00|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|0
1629882810000|2021-08-25 09:13:30|5110.08|5110.08|5110.37|5110.37|5110.37|5110.37|5110.08|5110.08|0
1629882820000|2021-08-25 09:13:40|5110.58|5110.58|5110.62|5110.62|5110.62|5110.62|5110.58|5110.58|0
1629882830000|2021-08-25 09:13:50|5110.84|5110.84|5110.62|5110.62|5110.84|5110.84|5110.62|5110.62|0
1629882840000|2021-08-25 09:14:00|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|0
1629882870000|2021-08-25 09:14:30|5111.11|5111.11|5111.1|5111.1|5111.11|5111.11|5111.1|5111.1|0
1629882880000|2021-08-25 09:14:40|5111.39|5111.39|5111.68|5111.68|5111.68|5111.68|5111.39|5111.39|0
1629882890000|2021-08-25 09:14:50|5111.66|5111.66|5111.37|5111.37|5111.66|5111.66|5111.37|5111.37|0
1629882900000|2021-08-25 09:15:00|5111.08|5111.08|5110.53|5110.53|5111.08|5111.08|5110.49|5110.49|0
1629882910000|2021-08-25 09:15:10|5110.82|5110.82|5110.53|5110.53|5110.82|5110.82|5110.53|5110.53|0
1629882930000|2021-08-25 09:15:30|5110|5110|5110.01|5110.01|5110.01|5110.01|5109.57|5109.57|0
1629882970000|2021-08-25 09:16:10|5110.3|5110.3|5110.3|5110.3|5110.3|5110.3|5110.3|5110.3|0
1629882980000|2021-08-25 09:16:20|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|5110.31|0
1629883000000|2021-08-25 09:16:40|5110.6|5110.6|5110.31|5110.31|5110.6|5110.6|5110.31|5110.31|0
1629883010000|2021-08-25 09:16:50|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|0
1629883030000|2021-08-25 09:17:10|5110.84|5110.84|5110.84|5110.84|5110.84|5110.84|5110.84|5110.84|0
1629883040000|2021-08-25 09:17:20|5111.08|5111.08|5111.08|5111.08|5111.08|5111.08|5111.08|5111.08|0
1629883050000|2021-08-25 09:17:30|5111.66|5111.66|5111.66|5111.66|5111.66|5111.66|5111.66|5111.66|0
1629883080000|2021-08-25 09:18:00|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|0
1629883100000|2021-08-25 09:18:20|5111.13|5111.13|5111.09|5111.09|5111.13|5111.13|5111.09|5111.09|0
1629883140000|2021-08-25 09:19:00|5111.67|5111.67|5111.38|5111.38|5111.67|5111.67|5111.38|5111.38|0
1629883150000|2021-08-25 09:19:10|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|0
1629883170000|2021-08-25 09:19:30|5111.12|5111.12|5111.11|5111.11|5111.12|5111.12|5111.11|5111.11|0
1629883190000|2021-08-25 09:19:50|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|0
1629883210000|2021-08-25 09:20:10|5110.61|5110.61|5110.61|5110.61|5110.61|5110.61|5110.61|5110.61|0
1629883230000|2021-08-25 09:20:30|5110.37|5110.37|5109.44|5109.44|5110.37|5110.37|5109.44|5109.44|0
1629883260000|2021-08-25 09:21:00|5109.66|5109.66|5109.44|5109.44|5109.66|5109.66|5109.44|5109.44|0
1629883280000|2021-08-25 09:21:20|5110.16|5110.16|5110.13|5110.13|5110.16|5110.16|5110.13|5110.13|0
1629883300000|2021-08-25 09:21:40|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|0
1629883310000|2021-08-25 09:21:50|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|0
1629883330000|2021-08-25 09:22:10|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|0
1629883340000|2021-08-25 09:22:20|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|5109.63|0
1629883360000|2021-08-25 09:22:40|5109.15|5109.15|5107.16|5107.16|5109.15|5109.15|5107.16|5107.16|0
1629883370000|2021-08-25 09:22:50|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|0
1629883380000|2021-08-25 09:23:00|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|0
1629883390000|2021-08-25 09:23:10|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|0
1629883420000|2021-08-25 09:23:40|5106.66|5106.66|5106.19|5106.19|5106.66|5106.66|5106.19|5106.19|0
1629883430000|2021-08-25 09:23:50|5106.48|5106.48|5108.2|5108.2|5108.2|5108.2|5106.48|5106.48|0
1629883450000|2021-08-25 09:24:10|5108.21|5108.21|5107.61|5107.61|5108.42|5108.42|5107.61|5107.61|0
1629883460000|2021-08-25 09:24:20|5106.91|5106.91|5107.15|5107.15|5107.15|5107.15|5106.91|5106.91|0
1629883470000|2021-08-25 09:24:30|5107.1|5107.1|5107.08|5107.08|5107.1|5107.1|5107.08|5107.08|0
1629883490000|2021-08-25 09:24:50|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|5107.1|0
1629883500000|2021-08-25 09:25:00|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|0
1629883520000|2021-08-25 09:25:20|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|0
1629883540000|2021-08-25 09:25:40|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|0
1629883550000|2021-08-25 09:25:50|5106.39|5106.39|5105.14|5105.14|5106.39|5106.39|5105.14|5105.14|0
1629883570000|2021-08-25 09:26:10|5105.38|5105.38|5106.39|5106.39|5106.39|5106.39|5105.38|5105.38|0
1629883580000|2021-08-25 09:26:20|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|0
1629883590000|2021-08-25 09:26:30|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|0
1629883630000|2021-08-25 09:27:10|5106.47|5106.47|5107.24|5107.24|5107.52|5107.52|5106.47|5106.47|0
1629883670000|2021-08-25 09:27:50|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|0
1629883680000|2021-08-25 09:28:00|5107.87|5107.87|5105.6|5105.6|5107.87|5107.87|5105.6|5105.6|0
1629883690000|2021-08-25 09:28:10|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|0
1629883700000|2021-08-25 09:28:20|5105.37|5105.37|5105.6|5105.6|5105.6|5105.6|5105.37|5105.37|0
1629883740000|2021-08-25 09:29:00|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|0
1629883760000|2021-08-25 09:29:20|5105.1|5105.1|5103.42|5103.42|5105.1|5105.1|5103.42|5103.42|0
1629883770000|2021-08-25 09:29:30|5103.21|5103.21|5102.78|5102.78|5103.42|5103.42|5102.78|5102.78|0
1629883800000|2021-08-25 09:30:00|5102.54|5102.54|5102.54|5102.54|5102.54|5102.54|5102.54|5102.54|0
1629883830000|2021-08-25 09:30:30|5102.78|5102.78|5102.2|5102.2|5102.78|5102.78|5102.2|5102.2|0
1629883840000|2021-08-25 09:30:40|5102.42|5102.42|5102.42|5102.42|5102.42|5102.42|5102.42|5102.42|0
1629883850000|2021-08-25 09:30:50|5102.63|5102.63|5103.21|5103.21|5103.21|5103.21|5102.63|5102.63|0
1629883860000|2021-08-25 09:31:00|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|0
1629883870000|2021-08-25 09:31:10|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1629883880000|2021-08-25 09:31:20|5103.25|5103.25|5103.25|5103.25|5103.25|5103.25|5103.25|5103.25|0
1629883900000|2021-08-25 09:31:40|5103.27|5103.27|5102.84|5102.84|5103.27|5103.27|5102.84|5102.84|0
1629883910000|2021-08-25 09:31:50|5101.55|5101.55|5100.04|5100.04|5101.55|5101.55|5099.81|5099.81|0
1629883920000|2021-08-25 09:32:00|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|0
1629883940000|2021-08-25 09:32:20|5099.59|5099.59|5100.17|5100.17|5100.17|5100.17|5099.37|5099.37|0
1629883950000|2021-08-25 09:32:30|5100.21|5100.21|5100.45|5100.45|5100.45|5100.45|5100.21|5100.21|0
1629883960000|2021-08-25 09:32:40|5100.88|5100.88|5102.39|5102.39|5102.39|5102.39|5100.66|5100.66|0
1629883970000|2021-08-25 09:32:50|5103.03|5103.03|5103.22|5103.22|5103.51|5103.51|5103.03|5103.03|0
1629883980000|2021-08-25 09:33:00|5102.53|5102.53|5101.03|5101.03|5102.53|5102.53|5101.02|5101.02|0
1629883990000|2021-08-25 09:33:10|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|0
1629884000000|2021-08-25 09:33:20|5100.53|5100.53|5099.14|5099.14|5100.53|5100.53|5099.14|5099.14|0
1629884010000|2021-08-25 09:33:30|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|0
1629884020000|2021-08-25 09:33:40|5099.6|5099.6|5099.6|5099.6|5099.6|5099.6|5099.6|5099.6|0
1629884040000|2021-08-25 09:34:00|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|0
1629884050000|2021-08-25 09:34:10|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|0
1629884060000|2021-08-25 09:34:20|5100.57|5100.57|5100.57|5100.57|5100.57|5100.57|5100.57|5100.57|0
1629884080000|2021-08-25 09:34:40|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|0
1629884090000|2021-08-25 09:34:50|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|0
1629884100000|2021-08-25 09:35:00|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|0
1629884110000|2021-08-25 09:35:10|5099.03|5099.03|5099.24|5099.24|5099.24|5099.24|5099.03|5099.03|0
1629884130000|2021-08-25 09:35:30|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|0
1629884140000|2021-08-25 09:35:40|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|0
1629884150000|2021-08-25 09:35:50|5100.33|5100.33|5100.79|5100.79|5100.79|5100.79|5100.33|5100.33|0
1629884190000|2021-08-25 09:36:30|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|0
1629884200000|2021-08-25 09:36:40|5100.91|5100.91|5101.39|5101.39|5101.39|5101.39|5100.91|5100.91|0
1629884210000|2021-08-25 09:36:50|5101.6|5101.6|5101.39|5101.39|5101.6|5101.6|5101.39|5101.39|0
1629884220000|2021-08-25 09:37:00|5101.37|5101.37|5101.42|5101.42|5101.42|5101.42|5101.37|5101.37|0
1629884240000|2021-08-25 09:37:20|5101.43|5101.43|5102.1|5102.1|5102.1|5102.1|5101.43|5101.43|0
1629884250000|2021-08-25 09:37:30|5101.81|5101.81|5101.52|5101.52|5101.81|5101.81|5101.52|5101.52|0
1629884260000|2021-08-25 09:37:40|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|0
1629884270000|2021-08-25 09:37:50|5101.3|5101.3|5101.35|5101.35|5101.81|5101.81|5101.3|5101.3|0
1629884300000|2021-08-25 09:38:20|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|5101.93|0
1629884310000|2021-08-25 09:38:30|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|0
1629884320000|2021-08-25 09:38:40|5101.48|5101.48|5100.9|5100.9|5101.48|5101.48|5100.9|5100.9|0
1629884330000|2021-08-25 09:38:50|5100.42|5100.42|5100.64|5100.64|5100.64|5100.64|5100.42|5100.42|0
1629884340000|2021-08-25 09:39:00|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|0
1629884350000|2021-08-25 09:39:10|5100.94|5100.94|5101.23|5101.23|5101.23|5101.23|5100.94|5100.94|0
1629884360000|2021-08-25 09:39:20|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|0
1629884370000|2021-08-25 09:39:30|5101.18|5101.18|5100.96|5100.96|5101.18|5101.18|5100.96|5100.96|0
1629884390000|2021-08-25 09:39:50|5100.98|5100.98|5101.21|5101.21|5101.27|5101.27|5100.98|5100.98|0
1629884400000|2021-08-25 09:40:00|5100.74|5100.74|5100.95|5100.95|5100.95|5100.95|5100.74|5100.74|0
1629884410000|2021-08-25 09:40:10|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|0
1629884420000|2021-08-25 09:40:20|5100.23|5100.23|5100.81|5100.81|5100.81|5100.81|5100.23|5100.23|0
1629884460000|2021-08-25 09:41:00|5100.57|5100.57|5099.63|5099.63|5100.57|5100.57|5099.63|5099.63|0
1629884480000|2021-08-25 09:41:20|5099.84|5099.84|5099.61|5099.61|5099.84|5099.84|5099.61|5099.61|0
1629884490000|2021-08-25 09:41:30|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|0
1629884500000|2021-08-25 09:41:40|5099.15|5099.15|5098.44|5098.44|5099.15|5099.15|5098.44|5098.44|0
1629884530000|2021-08-25 09:42:10|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|0
1629884560000|2021-08-25 09:42:40|5098.26|5098.26|5098.7|5098.7|5098.7|5098.7|5098.22|5098.22|0
1629884570000|2021-08-25 09:42:50|5098.91|5098.91|5099.44|5099.44|5099.44|5099.44|5098.91|5098.91|0
1629884580000|2021-08-25 09:43:00|5099.46|5099.46|5099.77|5099.77|5099.77|5099.77|5099.46|5099.46|0
1629884600000|2021-08-25 09:43:20|5099.48|5099.48|5099.24|5099.24|5099.48|5099.48|5099.24|5099.24|0
1629884620000|2021-08-25 09:43:40|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|0
1629884630000|2021-08-25 09:43:50|5099.01|5099.01|5098.98|5098.98|5099.01|5099.01|5098.98|5098.98|0
1629884640000|2021-08-25 09:44:00|5098.69|5098.69|5097.93|5097.93|5098.69|5098.69|5097.93|5097.93|0
1629884650000|2021-08-25 09:44:10|5097.95|5097.95|5097.95|5097.95|5097.95|5097.95|5097.93|5097.93|0
1629884660000|2021-08-25 09:44:20|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|0
1629884700000|2021-08-25 09:45:00|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|0
1629884710000|2021-08-25 09:45:10|5098.62|5098.62|5099.1|5099.1|5099.1|5099.1|5098.62|5098.62|0
1629884720000|2021-08-25 09:45:20|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|0
1629884760000|2021-08-25 09:46:00|5099.32|5099.32|5100.54|5100.54|5100.83|5100.83|5099.32|5099.32|0
1629884790000|2021-08-25 09:46:30|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|0
1629884800000|2021-08-25 09:46:40|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|0
1629884810000|2021-08-25 09:46:50|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|5102.05|0
1629884830000|2021-08-25 09:47:10|5101.81|5101.81|5101.31|5101.31|5101.81|5101.81|5101.31|5101.31|0
1629884850000|2021-08-25 09:47:30|5101.35|5101.35|5101.59|5101.59|5101.59|5101.59|5101.35|5101.35|0
1629884860000|2021-08-25 09:47:40|5101.8|5101.8|5102.02|5102.02|5102.02|5102.02|5101.8|5101.8|0
1629884870000|2021-08-25 09:47:50|5103.07|5103.07|5103.15|5103.15|5103.15|5103.15|5103.07|5103.07|0
1629884880000|2021-08-25 09:48:00|5103.8|5103.8|5104.3|5104.3|5104.59|5104.59|5103.8|5103.8|0
1629884890000|2021-08-25 09:48:10|5104.01|5104.01|5103.73|5103.73|5104.01|5104.01|5103.73|5103.73|0
1629884900000|2021-08-25 09:48:20|5104.44|5104.44|5104.42|5104.42|5104.44|5104.44|5104.42|5104.42|0
1629884910000|2021-08-25 09:48:30|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|0
1629884920000|2021-08-25 09:48:40|5104.36|5104.36|5104.12|5104.12|5104.36|5104.36|5104.12|5104.12|0
1629884940000|2021-08-25 09:49:00|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|0
1629884950000|2021-08-25 09:49:10|5104.82|5104.82|5104.62|5104.62|5104.82|5104.82|5104.62|5104.62|0
1629884960000|2021-08-25 09:49:20|5104.39|5104.39|5104.31|5104.31|5104.39|5104.39|5104.31|5104.31|0
1629884980000|2021-08-25 09:49:40|5104.88|5104.88|5106.3|5106.3|5106.3|5106.3|5104.88|5104.88|0
1629884990000|2021-08-25 09:49:50|5106.08|5106.08|5105.79|5105.79|5106.08|5106.08|5105.79|5105.79|0
1629885000000|2021-08-25 09:50:00|5106.08|5106.08|5106.75|5106.75|5106.75|5106.75|5106.08|5106.08|0
1629885010000|2021-08-25 09:50:10|5106.76|5106.76|5106.98|5106.98|5106.98|5106.98|5106.76|5106.76|0
1629885020000|2021-08-25 09:50:20|5107.56|5107.56|5106.08|5106.08|5107.56|5107.56|5106.08|5106.08|0
1629885030000|2021-08-25 09:50:30|5105.84|5105.84|5105.63|5105.63|5105.84|5105.84|5105.6|5105.6|0
1629885040000|2021-08-25 09:50:40|5105.87|5105.87|5105.37|5105.37|5105.87|5105.87|5105.37|5105.37|0
1629885050000|2021-08-25 09:50:50|5105.38|5105.38|5105.17|5105.17|5105.38|5105.38|5105.17|5105.17|0
1629885060000|2021-08-25 09:51:00|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|0
1629885070000|2021-08-25 09:51:10|5106.13|5106.13|5106.15|5106.15|5106.15|5106.15|5106.13|5106.13|0
1629885080000|2021-08-25 09:51:20|5106.13|5106.13|5106.09|5106.09|5106.13|5106.13|5106.09|5106.09|0
1629885090000|2021-08-25 09:51:30|5106.52|5106.52|5107.02|5107.02|5107.02|5107.02|5106.52|5106.52|0
1629885100000|2021-08-25 09:51:40|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|0
1629885110000|2021-08-25 09:51:50|5107.07|5107.07|5107|5107|5107.07|5107.07|5107|5107|0
1629885120000|2021-08-25 09:52:00|5106.71|5106.71|5106.69|5106.69|5106.71|5106.71|5106.69|5106.69|0
1629885140000|2021-08-25 09:52:20|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|0
1629885150000|2021-08-25 09:52:30|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|5106.41|0
1629885170000|2021-08-25 09:52:50|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|0
1629885180000|2021-08-25 09:53:00|5106.42|5106.42|5106.18|5106.18|5106.42|5106.42|5106.18|5106.18|0
1629885200000|2021-08-25 09:53:20|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|0
1629885210000|2021-08-25 09:53:30|5106.44|5106.44|5106.45|5106.45|5106.45|5106.45|5106.44|5106.44|0
1629885220000|2021-08-25 09:53:40|5106.47|5106.47|5106.47|5106.47|5106.47|5106.47|5106.47|5106.47|0
1629885230000|2021-08-25 09:53:50|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|0
1629885240000|2021-08-25 09:54:00|5105.24|5105.24|5105.22|5105.22|5105.24|5105.24|5105.22|5105.22|0
1629885280000|2021-08-25 09:54:40|5105|5105|5104.19|5104.19|5105|5105|5104.19|5104.19|0
1629885300000|2021-08-25 09:55:00|5103.97|5103.97|5103.97|5103.97|5103.97|5103.97|5103.97|5103.97|0
1629885310000|2021-08-25 09:55:10|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|0
1629885340000|2021-08-25 09:55:40|5102.15|5102.15|5101.48|5101.48|5102.15|5102.15|5101.48|5101.48|0
1629885350000|2021-08-25 09:55:50|5101.96|5101.96|5102.44|5102.44|5102.44|5102.44|5101.96|5101.96|0
1629885360000|2021-08-25 09:56:00|5103.01|5103.01|5103.3|5103.3|5103.3|5103.3|5103.01|5103.01|0
1629885400000|2021-08-25 09:56:40|5103.01|5103.01|5103.01|5103.01|5103.01|5103.01|5103.01|5103.01|0
1629885410000|2021-08-25 09:56:50|5103.09|5103.09|5102.8|5102.8|5103.09|5103.09|5102.8|5102.8|0
1629885420000|2021-08-25 09:57:00|5102.33|5102.33|5102.09|5102.09|5102.33|5102.33|5102.09|5102.09|0
1629885430000|2021-08-25 09:57:10|5102.07|5102.07|5101.02|5101.02|5102.07|5102.07|5101.02|5101.02|0
1629885460000|2021-08-25 09:57:40|5100.73|5100.73|5100.71|5100.71|5100.73|5100.73|5100.71|5100.71|0
1629885480000|2021-08-25 09:58:00|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|0
1629885500000|2021-08-25 09:58:20|5100.45|5100.45|5100.74|5100.74|5100.74|5100.74|5100.45|5100.45|0
1629885520000|2021-08-25 09:58:40|5100.09|5100.09|5099.8|5099.8|5100.09|5100.09|5099.8|5099.8|0
1629885530000|2021-08-25 09:58:50|5099.52|5099.52|5097.88|5097.88|5099.52|5099.52|5097.88|5097.88|0
1629885550000|2021-08-25 09:59:10|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|0
1629885560000|2021-08-25 09:59:20|5098.34|5098.34|5098.38|5098.38|5098.38|5098.38|5098.34|5098.34|0
1629885580000|2021-08-25 09:59:40|5098.37|5098.37|5098.38|5098.38|5098.38|5098.38|5098.37|5098.37|0
1629885600000|2021-08-25 10:00:00|5098.82|5098.82|5097.96|5097.96|5098.82|5098.82|5097.93|5097.93|0
1629885610000|2021-08-25 10:00:10|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|0
1629885620000|2021-08-25 10:00:20|5097.46|5097.46|5097.67|5097.67|5097.67|5097.67|5097.46|5097.46|0
1629885630000|2021-08-25 10:00:30|5097.96|5097.96|5097.91|5097.91|5098.2|5098.2|5097.91|5097.91|0
1629885640000|2021-08-25 10:00:40|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|0
1629885650000|2021-08-25 10:00:50|5097.7|5097.7|5097.7|5097.7|5097.7|5097.7|5097.7|5097.7|0
1629885660000|2021-08-25 10:01:00|5097.66|5097.66|5097.37|5097.37|5097.66|5097.66|5097.37|5097.37|0
1629885670000|2021-08-25 10:01:10|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|0
1629885680000|2021-08-25 10:01:20|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|0
1629885690000|2021-08-25 10:01:30|5097.04|5097.04|5097.33|5097.33|5097.33|5097.33|5097.04|5097.04|0
1629885710000|2021-08-25 10:01:50|5097.34|5097.34|5097.1|5097.1|5097.34|5097.34|5097.1|5097.1|0
1629885760000|2021-08-25 10:02:40|5096.86|5096.86|5096.65|5096.65|5097.1|5097.1|5096.65|5096.65|0
1629885790000|2021-08-25 10:03:10|5096.67|5096.67|5096.11|5096.11|5096.67|5096.67|5096.09|5096.09|0
1629885800000|2021-08-25 10:03:20|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|0
1629885820000|2021-08-25 10:03:40|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|0
1629885830000|2021-08-25 10:03:50|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|0
1629885840000|2021-08-25 10:04:00|5096.62|5096.62|5096.09|5096.09|5096.62|5096.62|5096.09|5096.09|0
1629885850000|2021-08-25 10:04:10|5095.3|5095.3|5094.29|5094.29|5095.3|5095.3|5094.29|5094.29|0
1629885880000|2021-08-25 10:04:40|5094.08|5094.08|5093.86|5093.86|5094.08|5094.08|5093.86|5093.86|0
1629885900000|2021-08-25 10:05:00|5093.57|5093.57|5093.57|5093.57|5093.57|5093.57|5093.57|5093.57|0
1629885910000|2021-08-25 10:05:10|5093.28|5093.28|5093.57|5093.57|5093.57|5093.57|5093.28|5093.28|0
1629885920000|2021-08-25 10:05:20|5093.1|5093.1|5093.1|5093.1|5093.1|5093.1|5093.1|5093.1|0
1629885940000|2021-08-25 10:05:40|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|5093.39|0
1629885950000|2021-08-25 10:05:50|5094.62|5094.62|5095.44|5095.44|5095.44|5095.44|5094.62|5094.62|0
1629885960000|2021-08-25 10:06:00|5095.48|5095.48|5096.67|5096.67|5096.67|5096.67|5095.48|5095.48|0
1629885970000|2021-08-25 10:06:10|5097.15|5097.15|5096.57|5096.57|5097.15|5097.15|5096.57|5096.57|0
1629885980000|2021-08-25 10:06:20|5096.28|5096.28|5096.93|5096.93|5096.93|5096.93|5096.28|5096.28|0
1629886000000|2021-08-25 10:06:40|5097.22|5097.22|5096.98|5096.98|5097.22|5097.22|5096.93|5096.93|0
1629886010000|2021-08-25 10:06:50|5096.69|5096.69|5096.48|5096.48|5096.69|5096.69|5096.48|5096.48|0
1629886050000|2021-08-25 10:07:30|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|0
1629886060000|2021-08-25 10:07:40|5096.72|5096.72|5096.65|5096.65|5096.72|5096.72|5096.43|5096.43|0
1629886070000|2021-08-25 10:07:50|5096.41|5096.41|5095.38|5095.38|5096.41|5096.41|5095.38|5095.38|0
1629886080000|2021-08-25 10:08:00|5095.09|5095.09|5095.38|5095.38|5095.38|5095.38|5095.09|5095.09|0
1629886090000|2021-08-25 10:08:10|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|0
1629886120000|2021-08-25 10:08:40|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|0
1629886130000|2021-08-25 10:08:50|5095.74|5095.74|5095.74|5095.74|5095.74|5095.74|5095.74|5095.74|0
1629886140000|2021-08-25 10:09:00|5095.45|5095.45|5095.41|5095.41|5095.45|5095.45|5095.41|5095.41|0
1629886160000|2021-08-25 10:09:20|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|0
1629886170000|2021-08-25 10:09:30|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|0
1629886190000|2021-08-25 10:09:50|5094.92|5094.92|5094.34|5094.34|5094.92|5094.92|5094.34|5094.34|0
1629886210000|2021-08-25 10:10:10|5094.92|5094.92|5094.92|5094.92|5094.92|5094.92|5094.92|5094.92|0
1629886220000|2021-08-25 10:10:20|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|0
1629886230000|2021-08-25 10:10:30|5094.53|5094.53|5094.34|5094.34|5094.55|5094.55|5094.26|5094.26|0
1629886240000|2021-08-25 10:10:40|5094.77|5094.77|5093.86|5093.86|5094.77|5094.77|5093.86|5093.86|0
1629886250000|2021-08-25 10:10:50|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|0
1629886290000|2021-08-25 10:11:30|5093.19|5093.19|5092.9|5092.9|5093.19|5093.19|5092.9|5092.9|0
1629886320000|2021-08-25 10:12:00|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|0
1629886330000|2021-08-25 10:12:10|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|0
1629886350000|2021-08-25 10:12:30|5092.34|5092.34|5091.36|5091.36|5092.34|5092.34|5091.36|5091.36|0
1629886360000|2021-08-25 10:12:40|5091.4|5091.4|5091.42|5091.42|5091.42|5091.42|5091.4|5091.4|0
1629886370000|2021-08-25 10:12:50|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|0
1629886380000|2021-08-25 10:13:00|5091.12|5091.12|5091.41|5091.41|5091.41|5091.41|5091.12|5091.12|0
1629886400000|2021-08-25 10:13:20|5091.65|5091.65|5091.94|5091.94|5091.94|5091.94|5091.65|5091.65|0
1629886410000|2021-08-25 10:13:30|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|0
1629886420000|2021-08-25 10:13:40|5091.36|5091.36|5091.36|5091.36|5091.36|5091.36|5091.36|5091.36|0
1629886440000|2021-08-25 10:14:00|5091.65|5091.65|5091.94|5091.94|5091.94|5091.94|5091.65|5091.65|0
1629886460000|2021-08-25 10:14:20|5091.7|5091.7|5091.7|5091.7|5091.7|5091.7|5091.7|5091.7|0
1629886480000|2021-08-25 10:14:40|5092.23|5092.23|5091.58|5091.58|5092.66|5092.66|5091.58|5091.58|0
1629886490000|2021-08-25 10:14:50|5090.86|5090.86|5090.43|5090.43|5090.86|5090.86|5090.43|5090.43|0
1629886530000|2021-08-25 10:15:30|5089.98|5089.98|5089.47|5089.47|5089.98|5089.98|5089.47|5089.47|0
1629886550000|2021-08-25 10:15:50|5089.26|5089.26|5089.93|5089.93|5089.93|5089.93|5089.26|5089.26|0
1629886560000|2021-08-25 10:16:00|5090.43|5090.43|5090.67|5090.67|5090.67|5090.67|5090.43|5090.43|0
1629886580000|2021-08-25 10:16:20|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|0
1629886590000|2021-08-25 10:16:30|5091.86|5091.86|5092.44|5092.44|5092.44|5092.44|5091.86|5091.86|0
1629886600000|2021-08-25 10:16:40|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|0
1629886620000|2021-08-25 10:17:00|5092.86|5092.86|5093.33|5093.33|5093.33|5093.33|5092.86|5092.86|0
1629886660000|2021-08-25 10:17:40|5092.42|5092.42|5090.93|5090.93|5092.42|5092.42|5090.93|5090.93|0
1629886680000|2021-08-25 10:18:00|5090.64|5090.64|5090.38|5090.38|5090.64|5090.64|5090.38|5090.38|0
1629886700000|2021-08-25 10:18:20|5090.67|5090.67|5091.73|5091.73|5091.73|5091.73|5090.67|5090.67|0
1629886710000|2021-08-25 10:18:30|5091.45|5091.45|5090.69|5090.69|5091.45|5091.45|5090.69|5090.69|0
1629886730000|2021-08-25 10:18:50|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1629886740000|2021-08-25 10:19:00|5090.11|5090.11|5089.18|5089.18|5090.11|5090.11|5089.18|5089.18|0
1629886750000|2021-08-25 10:19:10|5089.47|5089.47|5090.01|5090.01|5090.01|5090.01|5089.47|5089.47|0
1629886760000|2021-08-25 10:19:20|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|0
1629886770000|2021-08-25 10:19:30|5090.25|5090.25|5090.44|5090.44|5090.68|5090.68|5090.25|5090.25|0
1629886780000|2021-08-25 10:19:40|5090.68|5090.68|5090.21|5090.21|5090.68|5090.68|5090.21|5090.21|0
1629886790000|2021-08-25 10:19:50|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|0
1629886800000|2021-08-25 10:20:00|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|0
1629886810000|2021-08-25 10:20:10|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1629886820000|2021-08-25 10:20:20|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|0
1629886830000|2021-08-25 10:20:30|5091|5091|5092|5092|5092.29|5092.29|5091|5091|0
1629886840000|2021-08-25 10:20:40|5092.24|5092.24|5090.85|5090.85|5092.28|5092.28|5090.85|5090.85|0
1629886850000|2021-08-25 10:20:50|5090.42|5090.42|5089.26|5089.26|5090.7|5090.7|5089.26|5089.26|0
1629886860000|2021-08-25 10:21:00|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|0
1629886890000|2021-08-25 10:21:30|5089.19|5089.19|5088.95|5088.95|5089.19|5089.19|5088.95|5088.95|0
1629886900000|2021-08-25 10:21:40|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|0
1629886910000|2021-08-25 10:21:50|5089|5089|5089.07|5089.07|5089.07|5089.07|5088.78|5088.78|0
1629886920000|2021-08-25 10:22:00|5089.08|5089.08|5090.06|5090.06|5090.06|5090.06|5089.08|5089.08|0
1629886940000|2021-08-25 10:22:20|5090.35|5090.35|5091.09|5091.09|5091.09|5091.09|5090.35|5090.35|0
1629886950000|2021-08-25 10:22:30|5091.31|5091.31|5091.59|5091.59|5091.59|5091.59|5091.31|5091.31|0
1629886960000|2021-08-25 10:22:40|5091.6|5091.6|5092.53|5092.53|5092.53|5092.53|5091.59|5091.59|0
1629886970000|2021-08-25 10:22:50|5092.29|5092.29|5092.29|5092.29|5092.29|5092.29|5092.29|5092.29|0
1629886980000|2021-08-25 10:23:00|5092.32|5092.32|5092.1|5092.1|5092.32|5092.32|5091.86|5091.86|0
1629886990000|2021-08-25 10:23:10|5091.81|5091.81|5092.1|5092.1|5092.1|5092.1|5091.81|5091.81|0
1629887000000|2021-08-25 10:23:20|5092.53|5092.53|5092.55|5092.55|5092.55|5092.55|5092.32|5092.32|0
1629887010000|2021-08-25 10:23:30|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|0
1629887020000|2021-08-25 10:23:40|5092.53|5092.53|5092.32|5092.32|5092.53|5092.53|5092.32|5092.32|0
1629887030000|2021-08-25 10:23:50|5092.6|5092.6|5093.06|5093.06|5093.06|5093.06|5092.6|5092.6|0
1629887040000|2021-08-25 10:24:00|5093.35|5093.35|5092.31|5092.31|5093.35|5093.35|5092.31|5092.31|0
1629887060000|2021-08-25 10:24:20|5093.18|5093.18|5093.13|5093.13|5093.18|5093.18|5092.89|5092.89|0
1629887070000|2021-08-25 10:24:30|5093.37|5093.37|5094.49|5094.49|5094.49|5094.49|5093.37|5093.37|0
1629887080000|2021-08-25 10:24:40|5095.07|5095.07|5095.06|5095.06|5095.07|5095.07|5095.06|5095.06|0
1629887090000|2021-08-25 10:24:50|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|0
1629887100000|2021-08-25 10:25:00|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|0
1629887140000|2021-08-25 10:25:40|5094.6|5094.6|5094.6|5094.6|5094.6|5094.6|5094.6|5094.6|0
1629887150000|2021-08-25 10:25:50|5094.03|5094.03|5093.1|5093.1|5094.03|5094.03|5093.1|5093.1|0
1629887160000|2021-08-25 10:26:00|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|0
1629887170000|2021-08-25 10:26:10|5093.48|5093.48|5093.19|5093.19|5093.48|5093.48|5093.19|5093.19|0
1629887200000|2021-08-25 10:26:40|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|0
1629887210000|2021-08-25 10:26:50|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|0
1629887220000|2021-08-25 10:27:00|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|0
1629887230000|2021-08-25 10:27:10|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|5092.94|0
1629887240000|2021-08-25 10:27:20|5092.93|5092.93|5093.41|5093.41|5093.41|5093.41|5092.72|5092.72|0
1629887250000|2021-08-25 10:27:30|5093.17|5093.17|5093.17|5093.17|5093.17|5093.17|5093.17|5093.17|0
1629887260000|2021-08-25 10:27:40|5092.93|5092.93|5093.15|5093.15|5093.15|5093.15|5092.93|5092.93|0
1629887280000|2021-08-25 10:28:00|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|0
1629887290000|2021-08-25 10:28:10|5092.85|5092.85|5092.35|5092.35|5092.85|5092.85|5091.91|5091.91|0
1629887320000|2021-08-25 10:28:40|5092.56|5092.56|5092.8|5092.8|5092.8|5092.8|5092.56|5092.56|0
1629887340000|2021-08-25 10:29:00|5093.01|5093.01|5092.8|5092.8|5093.01|5093.01|5092.8|5092.8|0
1629887350000|2021-08-25 10:29:10|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|0
1629887370000|2021-08-25 10:29:30|5092.27|5092.27|5092.33|5092.33|5092.33|5092.33|5092.09|5092.09|0
1629887380000|2021-08-25 10:29:40|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|0
1629887390000|2021-08-25 10:29:50|5091.9|5091.9|5090.95|5090.95|5091.9|5091.9|5090.95|5090.95|0
1629887420000|2021-08-25 10:30:20|5090.97|5090.97|5091.62|5091.62|5091.91|5091.91|5090.97|5090.97|0
1629887440000|2021-08-25 10:30:40|5091.91|5091.91|5091.93|5091.93|5091.93|5091.93|5091.91|5091.91|0
1629887450000|2021-08-25 10:30:50|5091.64|5091.64|5091.64|5091.64|5091.64|5091.64|5091.36|5091.36|0
1629887460000|2021-08-25 10:31:00|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|0
1629887470000|2021-08-25 10:31:10|5091.44|5091.44|5091.67|5091.67|5091.67|5091.67|5091.44|5091.44|0
1629887480000|2021-08-25 10:31:20|5091.38|5091.38|5090.86|5090.86|5091.38|5091.38|5090.86|5090.86|0
1629887490000|2021-08-25 10:31:30|5090.38|5090.38|5089.95|5089.95|5090.38|5090.38|5089.95|5089.95|0
1629887500000|2021-08-25 10:31:40|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|0
1629887530000|2021-08-25 10:32:10|5090.03|5090.03|5090.27|5090.27|5090.27|5090.27|5090.03|5090.03|0
1629887540000|2021-08-25 10:32:20|5090.48|5090.48|5090.96|5090.96|5090.96|5090.96|5090.48|5090.48|0
1629887550000|2021-08-25 10:32:30|5090.67|5090.67|5090.96|5090.96|5090.96|5090.96|5090.67|5090.67|0
1629887560000|2021-08-25 10:32:40|5090.67|5090.67|5090.96|5090.96|5090.96|5090.96|5090.67|5090.67|0
1629887570000|2021-08-25 10:32:50|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|5090.75|5090.75|0
1629887620000|2021-08-25 10:33:40|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|0
1629887640000|2021-08-25 10:34:00|5090.62|5090.62|5090.86|5090.86|5090.86|5090.86|5090.62|5090.62|0
1629887670000|2021-08-25 10:34:30|5091.15|5091.15|5091.68|5091.68|5091.97|5091.97|5091.15|5091.15|0
1629887680000|2021-08-25 10:34:40|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|0
1629887690000|2021-08-25 10:34:50|5091.61|5091.61|5093.38|5093.38|5093.38|5093.38|5091.61|5091.61|0
1629887700000|2021-08-25 10:35:00|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1629887730000|2021-08-25 10:35:30|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|0
1629887740000|2021-08-25 10:35:40|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1629887750000|2021-08-25 10:35:50|5093.91|5093.91|5093.33|5093.33|5093.91|5093.91|5093.33|5093.33|0
1629887760000|2021-08-25 10:36:00|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|0
1629887780000|2021-08-25 10:36:20|5093.33|5093.33|5093.86|5093.86|5093.86|5093.86|5093.33|5093.33|0
1629887800000|2021-08-25 10:36:40|5094.72|5094.72|5093.23|5093.23|5094.72|5094.72|5093.23|5093.23|0
1629887820000|2021-08-25 10:37:00|5092.65|5092.65|5094.25|5094.25|5094.25|5094.25|5092.58|5092.58|0
1629887850000|2021-08-25 10:37:30|5094.73|5094.73|5094.49|5094.49|5094.73|5094.73|5094.49|5094.49|0
1629887880000|2021-08-25 10:38:00|5094.2|5094.2|5093.91|5093.91|5094.2|5094.2|5093.91|5093.91|0
1629887890000|2021-08-25 10:38:10|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1629887910000|2021-08-25 10:38:30|5093.69|5093.69|5092.35|5092.35|5093.69|5093.69|5092.35|5092.35|0
1629887920000|2021-08-25 10:38:40|5092.33|5092.33|5092.95|5092.95|5092.95|5092.95|5092.33|5092.33|0
1629887940000|2021-08-25 10:39:00|5092.66|5092.66|5092.66|5092.66|5092.95|5092.95|5092.66|5092.66|0
1629887950000|2021-08-25 10:39:10|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|0
1629887960000|2021-08-25 10:39:20|5093.18|5093.18|5094.33|5094.33|5094.62|5094.62|5093.18|5093.18|0
1629887970000|2021-08-25 10:39:30|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|0
1629887990000|2021-08-25 10:39:50|5094.91|5094.91|5094.91|5094.91|5094.91|5094.91|5094.91|5094.91|0
1629888000000|2021-08-25 10:40:00|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|0
1629888040000|2021-08-25 10:40:40|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|0
1629888050000|2021-08-25 10:40:50|5096.2|5096.2|5096.8|5096.8|5096.8|5096.8|5096.2|5096.2|0
1629888060000|2021-08-25 10:41:00|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5095.93|5095.93|0
1629888070000|2021-08-25 10:41:10|5096.8|5096.8|5099.63|5099.63|5099.63|5099.63|5096.51|5096.51|0
1629888080000|2021-08-25 10:41:20|5100.32|5100.32|5099.28|5099.28|5100.56|5100.56|5099.28|5099.28|0
1629888090000|2021-08-25 10:41:30|5099.32|5099.32|5098.67|5098.67|5099.32|5099.32|5098.67|5098.67|0
1629888110000|2021-08-25 10:41:50|5099.1|5099.1|5099.39|5099.39|5099.39|5099.39|5099.1|5099.1|0
1629888130000|2021-08-25 10:42:10|5099.1|5099.1|5099.39|5099.39|5099.67|5099.67|5099.1|5099.1|0
1629888150000|2021-08-25 10:42:30|5099.17|5099.17|5098.64|5098.64|5099.17|5099.17|5098.64|5098.64|0
1629888160000|2021-08-25 10:42:40|5098.43|5098.43|5098.14|5098.14|5098.43|5098.43|5098.14|5098.14|0
1629888170000|2021-08-25 10:42:50|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|0
1629888180000|2021-08-25 10:43:00|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|0
1629888190000|2021-08-25 10:43:10|5097.55|5097.55|5097.76|5097.76|5097.76|5097.76|5097.55|5097.55|0
1629888200000|2021-08-25 10:43:20|5098.34|5098.34|5096.94|5096.94|5098.34|5098.34|5096.94|5096.94|0
1629888220000|2021-08-25 10:43:40|5096.65|5096.65|5095.85|5095.85|5096.65|5096.65|5095.27|5095.27|0
1629888230000|2021-08-25 10:43:50|5095.63|5095.63|5095.63|5095.63|5095.63|5095.63|5095.63|5095.63|0
1629888240000|2021-08-25 10:44:00|5095.61|5095.61|5096.38|5096.38|5096.67|5096.67|5095.61|5095.61|0
1629888250000|2021-08-25 10:44:10|5096.67|5096.67|5096.69|5096.69|5096.98|5096.98|5096.38|5096.38|0
1629888260000|2021-08-25 10:44:20|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|0
1629888270000|2021-08-25 10:44:30|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|5097.45|0
1629888280000|2021-08-25 10:44:40|5097.4|5097.4|5097.51|5097.51|5097.51|5097.51|5097.38|5097.38|0
1629888290000|2021-08-25 10:44:50|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|0
1629888300000|2021-08-25 10:45:00|5097.97|5097.97|5098.48|5098.48|5098.48|5098.48|5097.97|5097.97|0
1629888310000|2021-08-25 10:45:10|5098.76|5098.76|5098.76|5098.76|5098.98|5098.98|5098.76|5098.76|0
1629888320000|2021-08-25 10:45:20|5098.02|5098.02|5097.81|5097.81|5098.02|5098.02|5097.81|5097.81|0
1629888330000|2021-08-25 10:45:30|5098.24|5098.24|5098.2|5098.2|5098.24|5098.24|5098.2|5098.2|0
1629888340000|2021-08-25 10:45:40|5097.91|5097.91|5097.4|5097.4|5097.91|5097.91|5097.4|5097.4|0
1629888360000|2021-08-25 10:46:00|5096.74|5096.74|5096.5|5096.5|5096.74|5096.74|5096.5|5096.5|0
1629888370000|2021-08-25 10:46:10|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|0
1629888390000|2021-08-25 10:46:30|5096.64|5096.64|5096.63|5096.63|5096.64|5096.64|5096.63|5096.63|0
1629888400000|2021-08-25 10:46:40|5096.62|5096.62|5096.9|5096.9|5096.91|5096.91|5096.62|5096.62|0
1629888420000|2021-08-25 10:47:00|5096.66|5096.66|5096.23|5096.23|5096.66|5096.66|5096.23|5096.23|0
1629888450000|2021-08-25 10:47:30|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|0
1629888460000|2021-08-25 10:47:40|5096.9|5096.9|5097.19|5097.19|5097.19|5097.19|5096.9|5096.9|0
1629888470000|2021-08-25 10:47:50|5096.9|5096.9|5096.9|5096.9|5096.9|5096.9|5096.9|5096.9|0
1629888490000|2021-08-25 10:48:10|5096.61|5096.61|5096.61|5096.61|5096.9|5096.9|5096.61|5096.61|0
1629888510000|2021-08-25 10:48:30|5096.83|5096.83|5096.94|5096.94|5097.06|5097.06|5096.61|5096.61|0
1629888520000|2021-08-25 10:48:40|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|0
1629888530000|2021-08-25 10:48:50|5096.38|5096.38|5096.14|5096.14|5096.96|5096.96|5096.14|5096.14|0
1629888540000|2021-08-25 10:49:00|5096.72|5096.72|5097.3|5097.3|5097.3|5097.3|5096.72|5096.72|0
1629888550000|2021-08-25 10:49:10|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|0
1629888560000|2021-08-25 10:49:20|5098.57|5098.57|5098.55|5098.55|5098.57|5098.57|5098.49|5098.49|0
1629888570000|2021-08-25 10:49:30|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|0
1629888580000|2021-08-25 10:49:40|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|0
1629888600000|2021-08-25 10:50:00|5098.76|5098.76|5097.95|5097.95|5098.76|5098.76|5097.95|5097.95|0
1629888610000|2021-08-25 10:50:10|5098.19|5098.19|5097.47|5097.47|5098.19|5098.19|5097.47|5097.47|0
1629888620000|2021-08-25 10:50:20|5097.68|5097.68|5098.37|5098.37|5098.37|5098.37|5097.68|5097.68|0
1629888630000|2021-08-25 10:50:30|5098.08|5098.08|5097.85|5097.85|5098.08|5098.08|5097.85|5097.85|0
1629888640000|2021-08-25 10:50:40|5097.61|5097.61|5097.32|5097.32|5097.61|5097.61|5097.32|5097.32|0
1629888650000|2021-08-25 10:50:50|5097.56|5097.56|5097.85|5097.85|5097.85|5097.85|5097.56|5097.56|0
1629888660000|2021-08-25 10:51:00|5097.63|5097.63|5096.09|5096.09|5097.63|5097.63|5096.09|5096.09|0
1629888670000|2021-08-25 10:51:10|5096.38|5096.38|5096.62|5096.62|5096.62|5096.62|5096.38|5096.38|0
1629888680000|2021-08-25 10:51:20|5096.86|5096.86|5096.86|5096.86|5096.86|5096.86|5096.86|5096.86|0
1629888700000|2021-08-25 10:51:40|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1629888710000|2021-08-25 10:51:50|5098.62|5098.62|5098.66|5098.66|5098.66|5098.66|5098.62|5098.62|0
1629888720000|2021-08-25 10:52:00|5098.7|5098.7|5098.74|5098.74|5098.74|5098.74|5098.7|5098.7|0
1629888730000|2021-08-25 10:52:10|5098.45|5098.45|5098.22|5098.22|5098.45|5098.45|5098.22|5098.22|0
1629888740000|2021-08-25 10:52:20|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|0
1629888760000|2021-08-25 10:52:40|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|0
1629888780000|2021-08-25 10:53:00|5098.51|5098.51|5098.26|5098.26|5098.55|5098.55|5098.21|5098.21|0
1629888800000|2021-08-25 10:53:20|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|0
1629888810000|2021-08-25 10:53:30|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|0
1629888820000|2021-08-25 10:53:40|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|0
1629888840000|2021-08-25 10:54:00|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|0
1629888850000|2021-08-25 10:54:10|5098.05|5098.05|5098.05|5098.05|5098.05|5098.05|5098.05|5098.05|0
1629888860000|2021-08-25 10:54:20|5098.07|5098.07|5098.36|5098.36|5098.36|5098.36|5098.07|5098.07|0
1629888880000|2021-08-25 10:54:40|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|5098.38|0
1629888890000|2021-08-25 10:54:50|5098.62|5098.62|5099.44|5099.44|5099.44|5099.44|5098.62|5098.62|0
1629888900000|2021-08-25 10:55:00|5099.67|5099.67|5100.03|5100.03|5100.11|5100.11|5099.67|5099.67|0
1629888910000|2021-08-25 10:55:10|5100.32|5100.32|5101.04|5101.04|5101.04|5101.04|5100.32|5100.32|0
1629888920000|2021-08-25 10:55:20|5100.85|5100.85|5100.2|5100.2|5100.85|5100.85|5100.2|5100.2|0
1629888950000|2021-08-25 10:55:50|5099.91|5099.91|5099.44|5099.44|5099.91|5099.91|5099.44|5099.44|0
1629888960000|2021-08-25 10:56:00|5098.53|5098.53|5098.74|5098.74|5098.74|5098.74|5098.53|5098.53|0
1629888970000|2021-08-25 10:56:10|5097.59|5097.59|5097.59|5097.59|5097.59|5097.59|5097.59|5097.59|0
1629888980000|2021-08-25 10:56:20|5098.96|5098.96|5099.15|5099.15|5099.67|5099.67|5098.96|5098.96|0
1629889070000|2021-08-25 10:57:50|5099.6|5099.6|5099.62|5099.62|5099.62|5099.62|5099.6|5099.6|0
1629889090000|2021-08-25 10:58:10|5099.91|5099.91|5100.39|5100.39|5100.39|5100.39|5099.91|5099.91|0
1629889100000|2021-08-25 10:58:20|5100.1|5100.1|5100.53|5100.53|5100.53|5100.53|5100.1|5100.1|0
1629889120000|2021-08-25 10:58:40|5101.11|5101.11|5101.34|5101.34|5101.34|5101.34|5101.11|5101.11|0
1629889130000|2021-08-25 10:58:50|5101.39|5101.39|5101.93|5101.93|5101.93|5101.93|5101.39|5101.39|0
1629889160000|2021-08-25 10:59:20|5101.97|5101.97|5102.02|5102.02|5102.02|5102.02|5101.97|5101.97|0
1629889170000|2021-08-25 10:59:30|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|0
1629889180000|2021-08-25 10:59:40|5101.26|5101.26|5100.59|5100.59|5101.26|5101.26|5100.59|5100.59|0
1629889190000|2021-08-25 10:59:50|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|0
1629889200000|2021-08-25 11:00:00|5100.78|5100.78|5101.03|5101.03|5101.07|5101.07|5100.78|5100.78|0
1629889210000|2021-08-25 11:00:10|5101.73|5101.73|5101.49|5101.49|5101.73|5101.73|5101.49|5101.49|0
1629889220000|2021-08-25 11:00:20|5101.2|5101.2|5101.16|5101.16|5101.2|5101.2|5101.16|5101.16|0
1629889230000|2021-08-25 11:00:30|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|0
1629889250000|2021-08-25 11:00:50|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|0
1629889260000|2021-08-25 11:01:00|5101.19|5101.19|5101.62|5101.62|5101.91|5101.91|5101.19|5101.19|0
1629889280000|2021-08-25 11:01:20|5101.91|5101.91|5101.62|5101.62|5101.91|5101.91|5101.62|5101.62|0
1629889300000|2021-08-25 11:01:40|5101.11|5101.11|5101.4|5101.4|5101.4|5101.4|5101.11|5101.11|0
1629889310000|2021-08-25 11:01:50|5101.44|5101.44|5101.4|5101.4|5101.44|5101.44|5101.4|5101.4|0
1629889330000|2021-08-25 11:02:10|5100.91|5100.91|5100.69|5100.69|5100.91|5100.91|5100.69|5100.69|0
1629889340000|2021-08-25 11:02:20|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|0
1629889350000|2021-08-25 11:02:30|5100.83|5100.83|5101.55|5101.55|5101.55|5101.55|5100.83|5100.83|0
1629889360000|2021-08-25 11:02:40|5102.13|5102.13|5102.09|5102.09|5102.13|5102.13|5102.09|5102.09|0
1629889380000|2021-08-25 11:03:00|5101.8|5101.8|5102.27|5102.27|5102.31|5102.31|5101.8|5101.8|0
1629889390000|2021-08-25 11:03:10|5101.75|5101.75|5101.53|5101.53|5101.75|5101.75|5101.53|5101.53|0
1629889400000|2021-08-25 11:03:20|5101.82|5101.82|5101.53|5101.53|5101.82|5101.82|5101.53|5101.53|0
1629889410000|2021-08-25 11:03:30|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|5101.56|0
1629889420000|2021-08-25 11:03:40|5101.78|5101.78|5103.1|5103.1|5103.1|5103.1|5101.78|5101.78|0
1629889430000|2021-08-25 11:03:50|5103.12|5103.12|5103.12|5103.12|5103.12|5103.12|5103.12|5103.12|0
1629889440000|2021-08-25 11:04:00|5103.13|5103.13|5103.61|5103.61|5104.19|5104.19|5103.13|5103.13|0
1629889450000|2021-08-25 11:04:10|5103.62|5103.62|5104.12|5104.12|5104.12|5104.12|5103.62|5103.62|0
1629889460000|2021-08-25 11:04:20|5105.15|5105.15|5105.68|5105.68|5105.68|5105.68|5105.15|5105.15|0
1629889470000|2021-08-25 11:04:30|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.1|5105.1|0
1629889490000|2021-08-25 11:04:50|5105.1|5105.1|5104.86|5104.86|5105.1|5105.1|5104.86|5104.86|0
1629889500000|2021-08-25 11:05:00|5104.91|5104.91|5104.7|5104.7|5104.92|5104.92|5104.7|5104.7|0
1629889510000|2021-08-25 11:05:10|5104.67|5104.67|5104.67|5104.67|5104.67|5104.67|5104.67|5104.67|0
1629889520000|2021-08-25 11:05:20|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|0
1629889550000|2021-08-25 11:05:50|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|0
1629889560000|2021-08-25 11:06:00|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|0
1629889570000|2021-08-25 11:06:10|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|0
1629889580000|2021-08-25 11:06:20|5103.98|5103.98|5103.56|5103.56|5103.98|5103.98|5102.98|5102.98|0
1629889590000|2021-08-25 11:06:30|5103.55|5103.55|5102.78|5102.78|5103.55|5103.55|5102.74|5102.74|0
1629889600000|2021-08-25 11:06:40|5102.76|5102.76|5103.05|5103.05|5103.05|5103.05|5102.76|5102.76|0
1629889610000|2021-08-25 11:06:50|5102.76|5102.76|5102.26|5102.26|5102.8|5102.8|5102.22|5102.22|0
1629889620000|2021-08-25 11:07:00|5102.55|5102.55|5102.47|5102.47|5102.55|5102.55|5102.47|5102.47|0
1629889630000|2021-08-25 11:07:10|5102.18|5102.18|5101.74|5101.74|5102.18|5102.18|5101.72|5101.72|0
1629889640000|2021-08-25 11:07:20|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|5101.73|0
1629889650000|2021-08-25 11:07:30|5101.75|5101.75|5101.77|5101.77|5102.33|5102.33|5101.75|5101.75|0
1629889660000|2021-08-25 11:07:40|5102.06|5102.06|5101.48|5101.48|5102.06|5102.06|5101.48|5101.48|0
1629889670000|2021-08-25 11:07:50|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|0
1629889680000|2021-08-25 11:08:00|5101.48|5101.48|5101.45|5101.45|5101.48|5101.48|5101.45|5101.45|0
1629889710000|2021-08-25 11:08:30|5101.74|5101.74|5101.45|5101.45|5101.74|5101.74|5101.45|5101.45|0
1629889720000|2021-08-25 11:08:40|5102.24|5102.24|5103.34|5103.34|5104.22|5104.22|5102.24|5102.24|0
1629889740000|2021-08-25 11:09:00|5103.1|5103.1|5102.94|5102.94|5104.21|5104.21|5102.94|5102.94|0
1629889760000|2021-08-25 11:09:20|5103.38|5103.38|5104.09|5104.09|5104.09|5104.09|5103.38|5103.38|0
1629889770000|2021-08-25 11:09:30|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|0
1629889780000|2021-08-25 11:09:40|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|0
1629889790000|2021-08-25 11:09:50|5106.01|5106.01|5106.66|5106.66|5106.66|5106.66|5106.01|5106.01|0
1629889800000|2021-08-25 11:10:00|5107.24|5107.24|5107.97|5107.97|5107.97|5107.97|5107.24|5107.24|0
1629889810000|2021-08-25 11:10:10|5107.68|5107.68|5108.21|5108.21|5108.5|5108.5|5107.68|5107.68|0
1629889820000|2021-08-25 11:10:20|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1629889830000|2021-08-25 11:10:30|5108.51|5108.51|5108.75|5108.75|5109.04|5109.04|5108.46|5108.46|0
1629889840000|2021-08-25 11:10:40|5108.76|5108.76|5108.76|5108.76|5109.04|5109.04|5108.76|5108.76|0
1629889850000|2021-08-25 11:10:50|5108.72|5108.72|5108.91|5108.91|5109.22|5109.22|5108.64|5108.64|0
1629889860000|2021-08-25 11:11:00|5109.39|5109.39|5107.71|5107.71|5109.39|5109.39|5107.71|5107.71|0
1629889870000|2021-08-25 11:11:10|5108|5108|5107.71|5107.71|5108|5108|5107.71|5107.71|0
1629889880000|2021-08-25 11:11:20|5107.72|5107.72|5107.72|5107.72|5107.72|5107.72|5107.72|5107.72|0
1629889890000|2021-08-25 11:11:30|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|0
1629889900000|2021-08-25 11:11:40|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|0
1629889910000|2021-08-25 11:11:50|5108.44|5108.44|5108.44|5108.44|5108.44|5108.44|5108.44|5108.44|0
1629889920000|2021-08-25 11:12:00|5108.68|5108.68|5107.89|5107.89|5108.68|5108.68|5107.89|5107.89|0
1629889940000|2021-08-25 11:12:20|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|0
1629889950000|2021-08-25 11:12:30|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1629889960000|2021-08-25 11:12:40|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|0
1629889980000|2021-08-25 11:13:00|5107.76|5107.76|5108.05|5108.05|5108.34|5108.34|5107.76|5107.76|0
1629889990000|2021-08-25 11:13:10|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1629890010000|2021-08-25 11:13:30|5108.56|5108.56|5109.87|5109.87|5109.87|5109.87|5108.56|5108.56|0
1629890020000|2021-08-25 11:13:40|5110.16|5110.16|5110.37|5110.37|5110.37|5110.37|5110.16|5110.16|0
1629890030000|2021-08-25 11:13:50|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1629890040000|2021-08-25 11:14:00|5109.87|5109.87|5108.6|5108.6|5109.87|5109.87|5108.6|5108.6|0
1629890050000|2021-08-25 11:14:10|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|0
1629890060000|2021-08-25 11:14:20|5108.87|5108.87|5109.81|5109.81|5109.81|5109.81|5108.87|5108.87|0
1629890080000|2021-08-25 11:14:40|5110.02|5110.02|5110.5|5110.5|5110.5|5110.5|5110.02|5110.02|0
1629890090000|2021-08-25 11:14:50|5111.08|5111.08|5109.97|5109.97|5111.08|5111.08|5109.97|5109.97|0
1629890110000|2021-08-25 11:15:10|5110.55|5110.55|5110.84|5110.84|5110.84|5110.84|5110.55|5110.55|0
1629890120000|2021-08-25 11:15:20|5110.55|5110.55|5110.26|5110.26|5110.84|5110.84|5110.26|5110.26|0
1629890130000|2021-08-25 11:15:30|5110.55|5110.55|5110.04|5110.04|5110.55|5110.55|5110.04|5110.04|0
1629890140000|2021-08-25 11:15:40|5110.33|5110.33|5110.76|5110.76|5110.76|5110.76|5110.33|5110.33|0
1629890150000|2021-08-25 11:15:50|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|0
1629890160000|2021-08-25 11:16:00|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|0
1629890170000|2021-08-25 11:16:10|5109.85|5109.85|5111|5111|5111|5111|5109.85|5109.85|0
1629890200000|2021-08-25 11:16:40|5110.71|5110.71|5110.75|5110.75|5110.75|5110.75|5110.71|5110.71|0
1629890210000|2021-08-25 11:16:50|5110.01|5110.01|5109.77|5109.77|5110.01|5110.01|5109.77|5109.77|0
1629890230000|2021-08-25 11:17:10|5110.01|5110.01|5110.01|5110.01|5110.01|5110.01|5110.01|5110.01|0
1629890240000|2021-08-25 11:17:20|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|0
1629890260000|2021-08-25 11:17:40|5108.76|5108.76|5108.47|5108.47|5108.76|5108.76|5108.47|5108.47|0
1629890270000|2021-08-25 11:17:50|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|0
1629890280000|2021-08-25 11:18:00|5108.47|5108.47|5108.51|5108.51|5108.51|5108.51|5108.47|5108.47|0
1629890290000|2021-08-25 11:18:10|5108.5|5108.5|5109.56|5109.56|5109.56|5109.56|5108.48|5108.48|0
1629890300000|2021-08-25 11:18:20|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|0
1629890310000|2021-08-25 11:18:30|5109.33|5109.33|5109.13|5109.13|5109.33|5109.33|5108.9|5108.9|0
1629890320000|2021-08-25 11:18:40|5109.42|5109.42|5108.39|5108.39|5109.42|5109.42|5108.39|5108.39|0
1629890340000|2021-08-25 11:19:00|5108.97|5108.97|5108.68|5108.68|5108.97|5108.97|5108.68|5108.68|0
1629890360000|2021-08-25 11:19:20|5108.39|5108.39|5107.86|5107.86|5108.39|5108.39|5107.86|5107.86|0
1629890370000|2021-08-25 11:19:30|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|0
1629890380000|2021-08-25 11:19:40|5107.86|5107.86|5106.83|5106.83|5108.15|5108.15|5106.54|5106.54|0
1629890390000|2021-08-25 11:19:50|5105.97|5105.97|5105.97|5105.97|5105.97|5105.97|5105.97|5105.97|0
1629890400000|2021-08-25 11:20:00|5105.99|5105.99|5105.96|5105.96|5105.99|5105.99|5105.96|5105.96|0
1629890410000|2021-08-25 11:20:10|5105.97|5105.97|5106.03|5106.03|5106.03|5106.03|5105.97|5105.97|0
1629890430000|2021-08-25 11:20:30|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|0
1629890440000|2021-08-25 11:20:40|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|0
1629890450000|2021-08-25 11:20:50|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|0
1629890460000|2021-08-25 11:21:00|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|0
1629890480000|2021-08-25 11:21:20|5104.28|5104.28|5104.04|5104.04|5104.28|5104.28|5104.04|5104.04|0
1629890500000|2021-08-25 11:21:40|5103.82|5103.82|5103.5|5103.5|5103.82|5103.82|5103.5|5103.5|0
1629890510000|2021-08-25 11:21:50|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|0
1629890520000|2021-08-25 11:22:00|5103.21|5103.21|5103.67|5103.67|5103.67|5103.67|5103.21|5103.21|0
1629890530000|2021-08-25 11:22:10|5103.63|5103.63|5103.63|5103.63|5103.63|5103.63|5103.63|5103.63|0
1629890540000|2021-08-25 11:22:20|5103.98|5103.98|5104.07|5104.07|5104.29|5104.29|5103.98|5103.98|0
1629890550000|2021-08-25 11:22:30|5104.31|5104.31|5105.17|5105.17|5105.17|5105.17|5104.31|5104.31|0
1629890560000|2021-08-25 11:22:40|5104.96|5104.96|5105.39|5105.39|5105.39|5105.39|5104.96|5104.96|0
1629890580000|2021-08-25 11:23:00|5105.68|5105.68|5105.97|5105.97|5105.97|5105.97|5105.39|5105.39|0
1629890590000|2021-08-25 11:23:10|5105.68|5105.68|5106.16|5106.16|5106.16|5106.16|5105.39|5105.39|0
1629890600000|2021-08-25 11:23:20|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|0
1629890660000|2021-08-25 11:24:20|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|0
1629890700000|2021-08-25 11:25:00|5105.9|5105.9|5105.9|5105.9|5105.9|5105.9|5105.9|5105.9|0
1629890710000|2021-08-25 11:25:10|5106.19|5106.19|5106.48|5106.48|5106.48|5106.48|5106.19|5106.19|0
1629890770000|2021-08-25 11:26:10|5106.24|5106.24|5105.45|5105.45|5106.24|5106.24|5105.45|5105.45|0
1629890780000|2021-08-25 11:26:20|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|0
1629890790000|2021-08-25 11:26:30|5105.5|5105.5|5105.21|5105.21|5105.5|5105.5|5105.21|5105.21|0
1629890810000|2021-08-25 11:26:50|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|0
1629890820000|2021-08-25 11:27:00|5104.92|5104.92|5104.61|5104.61|5104.92|5104.92|5104.61|5104.61|0
1629890910000|2021-08-25 11:28:30|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|0
1629890930000|2021-08-25 11:28:50|5104.62|5104.62|5104.62|5104.62|5104.66|5104.66|5104.62|5104.62|0
1629890940000|2021-08-25 11:29:00|5105.12|5105.12|5104.86|5104.86|5105.12|5105.12|5104.83|5104.83|0
1629890960000|2021-08-25 11:29:20|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|0
1629890970000|2021-08-25 11:29:30|5105.43|5105.43|5105.65|5105.65|5105.65|5105.65|5105.14|5105.14|0
1629890980000|2021-08-25 11:29:40|5105.94|5105.94|5105.95|5105.95|5105.95|5105.95|5105.94|5105.94|0
1629890990000|2021-08-25 11:29:50|5106.19|5106.19|5106.12|5106.12|5106.19|5106.19|5105.9|5105.9|0
1629891000000|2021-08-25 11:30:00|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|0
1629891010000|2021-08-25 11:30:10|5106.61|5106.61|5106.18|5106.18|5106.63|5106.63|5106.18|5106.18|0
1629891020000|2021-08-25 11:30:20|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|0
1629891030000|2021-08-25 11:30:30|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|0
1629891040000|2021-08-25 11:30:40|5107.39|5107.39|5107.92|5107.92|5107.92|5107.92|5107.39|5107.39|0
1629891050000|2021-08-25 11:30:50|5107.63|5107.63|5108.54|5108.54|5108.54|5108.54|5107.63|5107.63|0
1629891070000|2021-08-25 11:31:10|5108.83|5108.83|5109.41|5109.41|5109.45|5109.45|5108.54|5108.54|0
1629891080000|2021-08-25 11:31:20|5109.99|5109.99|5109.7|5109.7|5109.99|5109.99|5109.7|5109.7|0
1629891090000|2021-08-25 11:31:30|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|0
1629891100000|2021-08-25 11:31:40|5109.7|5109.7|5108.91|5108.91|5109.7|5109.7|5108.91|5108.91|0
1629891110000|2021-08-25 11:31:50|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|0
1629891120000|2021-08-25 11:32:00|5109.19|5109.19|5109.2|5109.2|5109.2|5109.2|5109.19|5109.19|0
1629891130000|2021-08-25 11:32:10|5109.43|5109.43|5109.44|5109.44|5109.44|5109.44|5109.43|5109.43|0
1629891150000|2021-08-25 11:32:30|5109.73|5109.73|5110.02|5110.02|5110.02|5110.02|5109.73|5109.73|0
1629891160000|2021-08-25 11:32:40|5109.51|5109.51|5108.8|5108.8|5109.51|5109.51|5108.8|5108.8|0
1629891170000|2021-08-25 11:32:50|5108.22|5108.22|5108.22|5108.22|5108.51|5108.51|5107.93|5107.93|0
1629891180000|2021-08-25 11:33:00|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|0
1629891200000|2021-08-25 11:33:20|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|0
1629891240000|2021-08-25 11:34:00|5108.44|5108.44|5108.58|5108.58|5109.25|5109.25|5108.44|5108.44|0
1629891250000|2021-08-25 11:34:10|5108.13|5108.13|5107.26|5107.26|5108.13|5108.13|5107.26|5107.26|0
1629891260000|2021-08-25 11:34:20|5107.24|5107.24|5107.53|5107.53|5107.53|5107.53|5107.24|5107.24|0
1629891300000|2021-08-25 11:35:00|5107.82|5107.82|5107.01|5107.01|5107.82|5107.82|5107.01|5107.01|0
1629891310000|2021-08-25 11:35:10|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|0
1629891320000|2021-08-25 11:35:20|5107.58|5107.58|5107.8|5107.8|5107.8|5107.8|5107.58|5107.58|0
1629891370000|2021-08-25 11:36:10|5108.04|5108.04|5108.06|5108.06|5108.06|5108.06|5108.04|5108.04|0
1629891380000|2021-08-25 11:36:20|5108.11|5108.11|5108.11|5108.11|5108.11|5108.11|5108.11|5108.11|0
1629891390000|2021-08-25 11:36:30|5108.4|5108.4|5108.85|5108.85|5108.85|5108.85|5108.4|5108.4|0
1629891400000|2021-08-25 11:36:40|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|0
1629891410000|2021-08-25 11:36:50|5108.62|5108.62|5108.64|5108.64|5108.64|5108.64|5108.62|5108.62|0
1629891430000|2021-08-25 11:37:10|5108.93|5108.93|5109.05|5109.05|5109.05|5109.05|5108.93|5108.93|0
1629891440000|2021-08-25 11:37:20|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|0
1629891450000|2021-08-25 11:37:30|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.05|5109.05|0
1629891470000|2021-08-25 11:37:50|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|5109.55|0
1629891480000|2021-08-25 11:38:00|5110.13|5110.13|5111.71|5111.71|5111.93|5111.93|5110.09|5110.09|0
1629891500000|2021-08-25 11:38:20|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|0
1629891540000|2021-08-25 11:39:00|5112.18|5112.18|5111.94|5111.94|5112.45|5112.45|5111.94|5111.94|0
1629891550000|2021-08-25 11:39:10|5111.36|5111.36|5111.62|5111.62|5111.65|5111.65|5110.95|5110.95|0
1629891560000|2021-08-25 11:39:20|5111.41|5111.41|5111.41|5111.41|5111.41|5111.41|5111.17|5111.17|0
1629891570000|2021-08-25 11:39:30|5111.19|5111.19|5110.83|5110.83|5111.41|5111.41|5110.83|5110.83|0
1629891580000|2021-08-25 11:39:40|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|0
1629891590000|2021-08-25 11:39:50|5110.35|5110.35|5109.89|5109.89|5110.35|5110.35|5109.89|5109.89|0
1629891600000|2021-08-25 11:40:00|5109.68|5109.68|5109.43|5109.43|5109.72|5109.72|5109.43|5109.43|0
1629891610000|2021-08-25 11:40:10|5109.17|5109.17|5108.69|5108.69|5109.17|5109.17|5108.69|5108.69|0
1629891620000|2021-08-25 11:40:20|5108.7|5108.7|5108.91|5108.91|5108.99|5108.99|5108.41|5108.41|0
1629891630000|2021-08-25 11:40:30|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|0
1629891660000|2021-08-25 11:41:00|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|0
1629891670000|2021-08-25 11:41:10|5109.55|5109.55|5109.57|5109.57|5109.57|5109.57|5109.55|5109.55|0
1629891680000|2021-08-25 11:41:20|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|0
1629891690000|2021-08-25 11:41:30|5109.84|5109.84|5110.32|5110.32|5110.32|5110.32|5109.84|5109.84|0
1629891710000|2021-08-25 11:41:50|5110.53|5110.53|5110.3|5110.3|5110.53|5110.53|5110.3|5110.3|0
1629891720000|2021-08-25 11:42:00|5110.59|5110.59|5111.5|5111.5|5111.5|5111.5|5110.59|5110.59|0
1629891730000|2021-08-25 11:42:10|5111.21|5111.21|5110.92|5110.92|5111.21|5111.21|5110.92|5110.92|0
1629891740000|2021-08-25 11:42:20|5110.68|5110.68|5110.47|5110.47|5110.68|5110.68|5110.46|5110.46|0
1629891750000|2021-08-25 11:42:30|5110.76|5110.76|5110.76|5110.76|5110.76|5110.76|5110.76|5110.76|0
1629891760000|2021-08-25 11:42:40|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|5110.47|0
1629891770000|2021-08-25 11:42:50|5110.76|5110.76|5110.52|5110.52|5110.76|5110.76|5110.52|5110.52|0
1629891780000|2021-08-25 11:43:00|5110.81|5110.81|5110.52|5110.52|5110.81|5110.81|5110.52|5110.52|0
1629891800000|2021-08-25 11:43:20|5110.54|5110.54|5110.56|5110.56|5110.56|5110.56|5110.54|5110.54|0
1629891810000|2021-08-25 11:43:30|5110.57|5110.57|5111.19|5111.19|5111.19|5111.19|5110.57|5110.57|0
1629891820000|2021-08-25 11:43:40|5111.66|5111.66|5111.68|5111.68|5111.71|5111.71|5111.47|5111.47|0
1629891850000|2021-08-25 11:44:10|5111.9|5111.9|5112.9|5112.9|5112.9|5112.9|5111.9|5111.9|0
1629891860000|2021-08-25 11:44:20|5112.61|5112.61|5113.12|5113.12|5113.12|5113.12|5112.61|5112.61|0
1629891870000|2021-08-25 11:44:30|5112.88|5112.88|5113.13|5113.13|5113.15|5113.15|5112.88|5112.88|0
1629891880000|2021-08-25 11:44:40|5113.71|5113.71|5112.84|5112.84|5113.71|5113.71|5112.84|5112.84|0
1629891900000|2021-08-25 11:45:00|5112.86|5112.86|5113.15|5113.15|5113.15|5113.15|5112.86|5112.86|0
1629891910000|2021-08-25 11:45:10|5112.91|5112.91|5112.91|5112.91|5113.2|5113.2|5112.91|5112.91|0
1629891920000|2021-08-25 11:45:20|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|0
1629891930000|2021-08-25 11:45:30|5113.19|5113.19|5112.88|5112.88|5113.19|5113.19|5112.88|5112.88|0
1629891940000|2021-08-25 11:45:40|5112.42|5112.42|5112.14|5112.14|5112.42|5112.42|5112.14|5112.14|0
1629891960000|2021-08-25 11:46:00|5111.92|5111.92|5110.72|5110.72|5111.92|5111.92|5110.72|5110.72|0
1629891970000|2021-08-25 11:46:10|5110.96|5110.96|5111.25|5111.25|5111.25|5111.25|5110.96|5110.96|0
1629891990000|2021-08-25 11:46:30|5111.23|5111.23|5110.94|5110.94|5111.23|5111.23|5110.94|5110.94|0
1629892000000|2021-08-25 11:46:40|5111.18|5111.18|5111.18|5111.18|5111.18|5111.18|5111.18|5111.18|0
1629892020000|2021-08-25 11:47:00|5111.13|5111.13|5110.67|5110.67|5111.13|5111.13|5110.38|5110.38|0
1629892030000|2021-08-25 11:47:10|5110.89|5110.89|5111.13|5111.13|5111.13|5111.13|5110.89|5110.89|0
1629892040000|2021-08-25 11:47:20|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|0
1629892050000|2021-08-25 11:47:30|5112.16|5112.16|5111.87|5111.87|5112.16|5112.16|5111.87|5111.87|0
1629892080000|2021-08-25 11:48:00|5111.58|5111.58|5110.38|5110.38|5111.58|5111.58|5110.38|5110.38|0
1629892090000|2021-08-25 11:48:10|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|0
1629892110000|2021-08-25 11:48:30|5111.36|5111.36|5111.87|5111.87|5111.87|5111.87|5111.36|5111.36|0
1629892140000|2021-08-25 11:49:00|5111.58|5111.58|5111.05|5111.05|5111.58|5111.58|5111.05|5111.05|0
1629892150000|2021-08-25 11:49:10|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|0
1629892160000|2021-08-25 11:49:20|5110.64|5110.64|5110.42|5110.42|5110.64|5110.64|5110.42|5110.42|0
1629892170000|2021-08-25 11:49:30|5110.48|5110.48|5110.48|5110.48|5110.48|5110.48|5110.48|5110.48|0
1629892190000|2021-08-25 11:49:50|5110|5110|5109.45|5109.45|5110|5110|5109.43|5109.43|0
1629892200000|2021-08-25 11:50:00|5109.74|5109.74|5110.05|5110.05|5110.05|5110.05|5109.74|5109.74|0
1629892210000|2021-08-25 11:50:10|5110.06|5110.06|5109.23|5109.23|5110.06|5110.06|5109.23|5109.23|0
1629892240000|2021-08-25 11:50:40|5109.51|5109.51|5109.5|5109.5|5109.51|5109.51|5109.5|5109.5|0
1629892250000|2021-08-25 11:50:50|5109.26|5109.26|5109.04|5109.04|5109.26|5109.26|5108.83|5108.83|0
1629892260000|2021-08-25 11:51:00|5109.5|5109.5|5109.8|5109.8|5109.8|5109.8|5109.5|5109.5|0
1629892270000|2021-08-25 11:51:10|5108.94|5108.94|5109.23|5109.23|5109.23|5109.23|5108.94|5108.94|0
1629892290000|2021-08-25 11:51:30|5109.44|5109.44|5109.48|5109.48|5109.48|5109.48|5109.44|5109.44|0
1629892310000|2021-08-25 11:51:50|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|0
1629892330000|2021-08-25 11:52:10|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|5108.69|0
1629892340000|2021-08-25 11:52:20|5108.91|5108.91|5109.38|5109.38|5109.38|5109.38|5108.91|5108.91|0
1629892370000|2021-08-25 11:52:50|5109.89|5109.89|5110.14|5110.14|5110.43|5110.43|5109.89|5109.89|0
1629892380000|2021-08-25 11:53:00|5110.43|5110.43|5110.43|5110.43|5110.72|5110.72|5110.43|5110.43|0
1629892390000|2021-08-25 11:53:10|5110.2|5110.2|5109.98|5109.98|5110.2|5110.2|5109.98|5109.98|0
1629892400000|2021-08-25 11:53:20|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|0
1629892440000|2021-08-25 11:54:00|5109.79|5109.79|5110.03|5110.03|5110.03|5110.03|5109.79|5109.79|0
1629892450000|2021-08-25 11:54:10|5110.61|5110.61|5112.09|5112.09|5112.09|5112.09|5110.61|5110.61|0
1629892460000|2021-08-25 11:54:20|5112.8|5112.8|5113.04|5113.04|5113.04|5113.04|5112.8|5112.8|0
1629892470000|2021-08-25 11:54:30|5112.57|5112.57|5112.28|5112.28|5112.57|5112.57|5112.28|5112.28|0
1629892480000|2021-08-25 11:54:40|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|0
1629892490000|2021-08-25 11:54:50|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|0
1629892500000|2021-08-25 11:55:00|5112.5|5112.5|5112.56|5112.56|5112.56|5112.56|5112.5|5112.5|0
1629892510000|2021-08-25 11:55:10|5112.99|5112.99|5112.95|5112.95|5112.99|5112.99|5112.95|5112.95|0
1629892550000|2021-08-25 11:55:50|5113.24|5113.24|5113.29|5113.29|5113.29|5113.29|5113.24|5113.24|0
1629892560000|2021-08-25 11:56:00|5113.31|5113.31|5113.59|5113.59|5113.59|5113.59|5113.31|5113.31|0
1629892570000|2021-08-25 11:56:10|5113.88|5113.88|5115.08|5115.08|5115.08|5115.08|5113.88|5113.88|0
1629892580000|2021-08-25 11:56:20|5114.84|5114.84|5114.31|5114.31|5114.84|5114.84|5114.31|5114.31|0
1629892590000|2021-08-25 11:56:30|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1629892600000|2021-08-25 11:56:40|5114.55|5114.55|5114.59|5114.59|5114.59|5114.59|5114.55|5114.55|0
1629892610000|2021-08-25 11:56:50|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|0
1629892620000|2021-08-25 11:57:00|5115.23|5115.23|5116.67|5116.67|5116.67|5116.67|5115.23|5115.23|0
1629892630000|2021-08-25 11:57:10|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|0
1629892640000|2021-08-25 11:57:20|5115.8|5115.8|5115.81|5115.81|5115.81|5115.81|5115.33|5115.33|0
1629892650000|2021-08-25 11:57:30|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|0
1629892690000|2021-08-25 11:58:10|5116.15|5116.15|5116.73|5116.73|5116.73|5116.73|5116.15|5116.15|0
1629892700000|2021-08-25 11:58:20|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|0
1629892710000|2021-08-25 11:58:30|5116.73|5116.73|5116.67|5116.67|5116.73|5116.73|5116.67|5116.67|0
1629892740000|2021-08-25 11:59:00|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|5116.64|0
1629892750000|2021-08-25 11:59:10|5116.86|5116.86|5118.37|5118.37|5118.37|5118.37|5116.86|5116.86|0
1629892760000|2021-08-25 11:59:20|5118.08|5118.08|5118.08|5118.08|5118.37|5118.37|5118.08|5118.08|0
1629892770000|2021-08-25 11:59:30|5118.29|5118.29|5118.75|5118.75|5118.8|5118.8|5118.29|5118.29|0
1629892780000|2021-08-25 11:59:40|5118.99|5118.99|5118.98|5118.98|5118.99|5118.99|5118.98|5118.98|0
1629892790000|2021-08-25 11:59:50|5118.5|5118.5|5118.54|5118.54|5118.54|5118.54|5118.5|5118.5|0
1629892800000|2021-08-25 12:00:00|5118.55|5118.55|5118.78|5118.78|5118.78|5118.78|5118.54|5118.54|0
1629892810000|2021-08-25 12:00:10|5119.06|5119.06|5119.68|5119.68|5119.68|5119.68|5119.06|5119.06|0
1629892820000|2021-08-25 12:00:20|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|0
1629892830000|2021-08-25 12:00:30|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|0
1629892840000|2021-08-25 12:00:40|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|0
1629892850000|2021-08-25 12:00:50|5119.35|5119.35|5119.32|5119.32|5119.35|5119.35|5119.32|5119.32|0
1629892860000|2021-08-25 12:01:00|5119.6|5119.6|5119.6|5119.6|5119.89|5119.89|5119.6|5119.6|0
1629892890000|2021-08-25 12:01:30|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.03|5119.03|0
1629892900000|2021-08-25 12:01:40|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|0
1629892910000|2021-08-25 12:01:50|5119|5119|5118.47|5118.47|5119.22|5119.22|5118.47|5118.47|0
1629892920000|2021-08-25 12:02:00|5118.76|5118.76|5118.76|5118.76|5119.24|5119.24|5118.76|5118.76|0
1629892930000|2021-08-25 12:02:10|5119.24|5119.24|5119.46|5119.46|5119.46|5119.46|5119.24|5119.24|0
1629892940000|2021-08-25 12:02:20|5119.22|5119.22|5119.46|5119.46|5119.93|5119.93|5119.22|5119.22|0
1629892950000|2021-08-25 12:02:30|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|0
1629892980000|2021-08-25 12:03:00|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|0
1629892990000|2021-08-25 12:03:10|5119.54|5119.54|5117.78|5117.78|5119.54|5119.54|5117.78|5117.78|0
1629893020000|2021-08-25 12:03:40|5117.49|5117.49|5116.9|5116.9|5117.49|5117.49|5116.9|5116.9|0
1629893040000|2021-08-25 12:04:00|5117.48|5117.48|5117.46|5117.46|5117.48|5117.48|5117.46|5117.46|0
1629893050000|2021-08-25 12:04:10|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|0
1629893090000|2021-08-25 12:04:50|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|0
1629893100000|2021-08-25 12:05:00|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|0
1629893120000|2021-08-25 12:05:20|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|5118.26|0
1629893130000|2021-08-25 12:05:30|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|0
1629893150000|2021-08-25 12:05:50|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|0
1629893170000|2021-08-25 12:06:10|5116.99|5116.99|5114.97|5114.97|5116.99|5116.99|5114.97|5114.97|0
1629893180000|2021-08-25 12:06:20|5114.75|5114.75|5114.49|5114.49|5114.75|5114.75|5114.45|5114.45|0
1629893190000|2021-08-25 12:06:30|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|0
1629893200000|2021-08-25 12:06:40|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|0
1629893220000|2021-08-25 12:07:00|5113.78|5113.78|5114.3|5114.3|5114.3|5114.3|5113.78|5113.78|0
1629893230000|2021-08-25 12:07:10|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|0
1629893250000|2021-08-25 12:07:30|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|0
1629893260000|2021-08-25 12:07:40|5115.69|5115.69|5116.26|5116.26|5116.26|5116.26|5115.69|5115.69|0
1629893280000|2021-08-25 12:08:00|5115.98|5115.98|5116|5116|5116.28|5116.28|5115.98|5115.98|0
1629893310000|2021-08-25 12:08:30|5116.28|5116.28|5115.13|5115.13|5116.28|5116.28|5115.13|5115.13|0
1629893330000|2021-08-25 12:08:50|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|0
1629893350000|2021-08-25 12:09:10|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|0
1629893370000|2021-08-25 12:09:30|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|0
1629893410000|2021-08-25 12:10:10|5114.68|5114.68|5114.1|5114.1|5114.68|5114.68|5114.1|5114.1|0
1629893430000|2021-08-25 12:10:30|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1629893440000|2021-08-25 12:10:40|5114.42|5114.42|5114.45|5114.45|5114.49|5114.49|5114.18|5114.18|0
1629893460000|2021-08-25 12:11:00|5113.87|5113.87|5115.43|5115.43|5115.43|5115.43|5113.87|5113.87|0
1629893470000|2021-08-25 12:11:10|5115.64|5115.64|5115.88|5115.88|5115.88|5115.88|5115.64|5115.64|0
1629893490000|2021-08-25 12:11:30|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|0
1629893500000|2021-08-25 12:11:40|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|0
1629893540000|2021-08-25 12:12:20|5116.16|5116.16|5116.59|5116.59|5116.59|5116.59|5116.16|5116.16|0
1629893550000|2021-08-25 12:12:30|5116.38|5116.38|5116.16|5116.16|5116.38|5116.38|5116.16|5116.16|0
1629893580000|2021-08-25 12:13:00|5115.95|5115.95|5115.95|5115.95|5115.95|5115.95|5115.95|5115.95|0
1629893590000|2021-08-25 12:13:10|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|0
1629893600000|2021-08-25 12:13:20|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|0
1629893610000|2021-08-25 12:13:30|5115.2|5115.2|5115.26|5115.26|5115.26|5115.26|5114.97|5114.97|0
1629893620000|2021-08-25 12:13:40|5114.68|5114.68|5115.15|5115.15|5115.15|5115.15|5114.68|5114.68|0
1629893630000|2021-08-25 12:13:50|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|0
1629893660000|2021-08-25 12:14:20|5115.73|5115.73|5115.75|5115.75|5115.75|5115.75|5115.73|5115.73|0
1629893680000|2021-08-25 12:14:40|5116.76|5116.76|5117.05|5117.05|5117.63|5117.63|5116.76|5116.76|0
1629893690000|2021-08-25 12:14:50|5117.03|5117.03|5117.36|5117.36|5117.36|5117.36|5117.03|5117.03|0
1629893700000|2021-08-25 12:15:00|5117.58|5117.58|5117.61|5117.61|5117.61|5117.61|5117.58|5117.58|0
1629893710000|2021-08-25 12:15:10|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|0
1629893720000|2021-08-25 12:15:20|5117.56|5117.56|5117.51|5117.51|5117.85|5117.85|5117.51|5117.51|0
1629893750000|2021-08-25 12:15:50|5117.5|5117.5|5117.79|5117.79|5117.79|5117.79|5117.5|5117.5|0
1629893760000|2021-08-25 12:16:00|5117.5|5117.5|5117.28|5117.28|5117.5|5117.5|5116.99|5116.99|0
1629893770000|2021-08-25 12:16:10|5116.99|5116.99|5116.54|5116.54|5116.99|5116.99|5116.54|5116.54|0
1629893780000|2021-08-25 12:16:20|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|0
1629893800000|2021-08-25 12:16:40|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|0
1629893810000|2021-08-25 12:16:50|5116.3|5116.3|5117.12|5117.12|5117.12|5117.12|5116.3|5116.3|0
1629893840000|2021-08-25 12:17:20|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|0
1629893870000|2021-08-25 12:17:50|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|0
1629893910000|2021-08-25 12:18:30|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|0
1629893950000|2021-08-25 12:19:10|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1629893960000|2021-08-25 12:19:20|5117.53|5117.53|5117.57|5117.57|5117.57|5117.57|5117.28|5117.28|0
1629893980000|2021-08-25 12:19:40|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1629893990000|2021-08-25 12:19:50|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|0
1629894000000|2021-08-25 12:20:00|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|0
1629894010000|2021-08-25 12:20:10|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|0
1629894020000|2021-08-25 12:20:20|5117.16|5117.16|5117.39|5117.39|5117.39|5117.39|5117.16|5117.16|0
1629894030000|2021-08-25 12:20:30|5116.82|5116.82|5116.58|5116.58|5116.82|5116.82|5116.58|5116.58|0
1629894050000|2021-08-25 12:20:50|5116.29|5116.29|5116.02|5116.02|5116.29|5116.29|5116|5116|0
1629894080000|2021-08-25 12:21:20|5116.31|5116.31|5115.73|5115.73|5116.31|5116.31|5115.73|5115.73|0
1629894090000|2021-08-25 12:21:30|5116.02|5116.02|5115.97|5115.97|5116.02|5116.02|5115.73|5115.73|0
1629894100000|2021-08-25 12:21:40|5116.47|5116.47|5116.76|5116.76|5116.76|5116.76|5116.47|5116.47|0
1629894120000|2021-08-25 12:22:00|5117|5117|5117.21|5117.21|5117.21|5117.21|5117|5117|0
1629894140000|2021-08-25 12:22:20|5117.5|5117.5|5117.72|5117.72|5117.72|5117.72|5117.5|5117.5|0
1629894160000|2021-08-25 12:22:40|5117.96|5117.96|5117.91|5117.91|5117.96|5117.96|5117.21|5117.21|0
1629894170000|2021-08-25 12:22:50|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|0
1629894190000|2021-08-25 12:23:10|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|0
1629894200000|2021-08-25 12:23:20|5118.43|5118.43|5119.18|5119.18|5119.18|5119.18|5118.41|5118.41|0
1629894210000|2021-08-25 12:23:30|5119.15|5119.15|5119.15|5119.15|5119.15|5119.15|5119.15|5119.15|0
1629894220000|2021-08-25 12:23:40|5118.86|5118.86|5118.65|5118.65|5118.86|5118.86|5118.65|5118.65|0
1629894230000|2021-08-25 12:23:50|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|0
1629894240000|2021-08-25 12:24:00|5118.42|5118.42|5118.4|5118.4|5118.42|5118.42|5118.4|5118.4|0
1629894270000|2021-08-25 12:24:30|5118.98|5118.98|5118.69|5118.69|5118.98|5118.98|5118.69|5118.69|0
1629894300000|2021-08-25 12:25:00|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|0
1629894340000|2021-08-25 12:25:40|5119.27|5119.27|5118.98|5118.98|5119.27|5119.27|5118.98|5118.98|0
1629894350000|2021-08-25 12:25:50|5118.97|5118.97|5119|5119|5119|5119|5118.97|5118.97|0
1629894360000|2021-08-25 12:26:00|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|0
1629894370000|2021-08-25 12:26:10|5118.66|5118.66|5118.71|5118.71|5118.73|5118.73|5118.64|5118.64|0
1629894380000|2021-08-25 12:26:20|5118.73|5118.73|5118.64|5118.64|5118.73|5118.73|5118.64|5118.64|0
1629894390000|2021-08-25 12:26:30|5118.35|5118.35|5118.64|5118.64|5118.64|5118.64|5118.35|5118.35|0
1629894400000|2021-08-25 12:26:40|5118.86|5118.86|5120.3|5120.3|5120.58|5120.58|5118.86|5118.86|0
1629894410000|2021-08-25 12:26:50|5120.59|5120.59|5120.3|5120.3|5120.59|5120.59|5120.3|5120.3|0
1629894420000|2021-08-25 12:27:00|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1629894440000|2021-08-25 12:27:20|5122.15|5122.15|5121.94|5121.94|5122.15|5122.15|5121.94|5121.94|0
1629894450000|2021-08-25 12:27:30|5122.15|5122.15|5122.6|5122.6|5122.6|5122.6|5122.15|5122.15|0
1629894460000|2021-08-25 12:27:40|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|0
1629894470000|2021-08-25 12:27:50|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|0
1629894480000|2021-08-25 12:28:00|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|0
1629894490000|2021-08-25 12:28:10|5122.33|5122.33|5122.04|5122.04|5122.33|5122.33|5121.47|5121.47|0
1629894510000|2021-08-25 12:28:30|5121.81|5121.81|5121.57|5121.57|5121.81|5121.81|5121.57|5121.57|0
1629894520000|2021-08-25 12:28:40|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|0
1629894540000|2021-08-25 12:29:00|5121.11|5121.11|5120.9|5120.9|5121.11|5121.11|5120.9|5120.9|0
1629894560000|2021-08-25 12:29:20|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|0
1629894570000|2021-08-25 12:29:30|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|0
1629894590000|2021-08-25 12:29:50|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|0
1629894610000|2021-08-25 12:30:10|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|0
1629894620000|2021-08-25 12:30:20|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|0
1629894630000|2021-08-25 12:30:30|5120.41|5120.41|5120.42|5120.42|5120.42|5120.42|5120.41|5120.41|0
1629894650000|2021-08-25 12:30:50|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|5120.09|5120.09|0
1629894660000|2021-08-25 12:31:00|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|0
1629894680000|2021-08-25 12:31:20|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|0
1629894690000|2021-08-25 12:31:30|5120.65|5120.65|5120.36|5120.36|5120.65|5120.65|5120.36|5120.36|0
1629894700000|2021-08-25 12:31:40|5120.12|5120.12|5119.9|5119.9|5120.12|5120.12|5119.9|5119.9|0
1629894720000|2021-08-25 12:32:00|5119.84|5119.84|5119.55|5119.55|5119.84|5119.84|5119.55|5119.55|0
1629894750000|2021-08-25 12:32:30|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|0
1629894760000|2021-08-25 12:32:40|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|0
1629894780000|2021-08-25 12:33:00|5119.86|5119.86|5119.55|5119.55|5119.86|5119.86|5119.27|5119.27|0
1629894790000|2021-08-25 12:33:10|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5118.98|5118.98|0
1629894800000|2021-08-25 12:33:20|5119.55|5119.55|5119.34|5119.34|5119.55|5119.55|5119.34|5119.34|0
1629894810000|2021-08-25 12:33:30|5119.05|5119.05|5119.29|5119.29|5119.58|5119.58|5119.05|5119.05|0
1629894840000|2021-08-25 12:34:00|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|0
1629894850000|2021-08-25 12:34:10|5119.03|5119.03|5119.06|5119.06|5119.06|5119.06|5119.03|5119.03|0
1629894860000|2021-08-25 12:34:20|5119.12|5119.12|5119.14|5119.14|5119.14|5119.14|5119.12|5119.12|0
1629894870000|2021-08-25 12:34:30|5119.16|5119.16|5119.74|5119.74|5120.32|5120.32|5119.16|5119.16|0
1629894910000|2021-08-25 12:35:10|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|0
1629894920000|2021-08-25 12:35:20|5120.02|5120.02|5120.02|5120.02|5120.02|5120.02|5120.02|5120.02|0
1629894930000|2021-08-25 12:35:30|5120.03|5120.03|5120.32|5120.32|5120.32|5120.32|5120.03|5120.03|0
1629894940000|2021-08-25 12:35:40|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5119.79|5119.79|0
1629894960000|2021-08-25 12:36:00|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1629894980000|2021-08-25 12:36:20|5120.03|5120.03|5119.81|5119.81|5120.03|5120.03|5119.81|5119.81|0
1629895000000|2021-08-25 12:36:40|5119.57|5119.57|5121.04|5121.04|5121.04|5121.04|5119.33|5119.33|0
1629895010000|2021-08-25 12:36:50|5121.32|5121.32|5120.82|5120.82|5121.32|5121.32|5120.82|5120.82|0
1629895020000|2021-08-25 12:37:00|5120.6|5120.6|5120.08|5120.08|5120.6|5120.6|5120.08|5120.08|0
1629895030000|2021-08-25 12:37:10|5120.37|5120.37|5121.16|5121.16|5121.16|5121.16|5120.37|5120.37|0
1629895040000|2021-08-25 12:37:20|5122.25|5122.25|5124.02|5124.02|5124.02|5124.02|5122.25|5122.25|0
1629895050000|2021-08-25 12:37:30|5123.81|5123.81|5123.81|5123.81|5123.81|5123.81|5123.81|5123.81|0
1629895060000|2021-08-25 12:37:40|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|0
1629895070000|2021-08-25 12:37:50|5124|5124|5124|5124|5124|5124|5124|5124|0
1629895080000|2021-08-25 12:38:00|5123.77|5123.77|5123.48|5123.48|5123.77|5123.77|5123.48|5123.48|0
1629895090000|2021-08-25 12:38:10|5123.19|5123.19|5123.49|5123.49|5123.78|5123.78|5123.19|5123.19|0
1629895100000|2021-08-25 12:38:20|5123.51|5123.51|5123.73|5123.73|5123.73|5123.73|5122.93|5122.93|0
1629895110000|2021-08-25 12:38:30|5124.2|5124.2|5123.39|5123.39|5124.42|5124.42|5123.39|5123.39|0
1629895120000|2021-08-25 12:38:40|5122.96|5122.96|5122.36|5122.36|5122.96|5122.96|5122.07|5122.07|0
1629895130000|2021-08-25 12:38:50|5122.65|5122.65|5122.43|5122.43|5122.65|5122.65|5122.43|5122.43|0
1629895140000|2021-08-25 12:39:00|5122.72|5122.72|5122.24|5122.24|5122.72|5122.72|5122.24|5122.24|0
1629895150000|2021-08-25 12:39:10|5122.23|5122.23|5121.37|5121.37|5122.23|5122.23|5121.37|5121.37|0
1629895170000|2021-08-25 12:39:30|5121.58|5121.58|5121.66|5121.66|5121.95|5121.95|5121.37|5121.37|0
1629895200000|2021-08-25 12:40:00|5121.9|5121.9|5122.41|5122.41|5122.45|5122.45|5121.9|5121.9|0
1629895210000|2021-08-25 12:40:10|5122.12|5122.12|5121.92|5121.92|5122.12|5122.12|5121.9|5121.9|0
1629895230000|2021-08-25 12:40:30|5122.13|5122.13|5122.19|5122.19|5123|5123|5122.13|5122.13|0
1629895260000|2021-08-25 12:41:00|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|0
1629895270000|2021-08-25 12:41:10|5122.19|5122.19|5122.48|5122.48|5122.48|5122.48|5122.19|5122.19|0
1629895280000|2021-08-25 12:41:20|5122.46|5122.46|5121.72|5121.72|5122.46|5122.46|5121.72|5121.72|0
1629895290000|2021-08-25 12:41:30|5121.7|5121.7|5121.25|5121.25|5121.7|5121.7|5121.01|5121.01|0
1629895300000|2021-08-25 12:41:40|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1629895310000|2021-08-25 12:41:50|5121.25|5121.25|5122.28|5122.28|5122.28|5122.28|5121.25|5121.25|0
1629895330000|2021-08-25 12:42:10|5122.57|5122.57|5122.58|5122.58|5122.58|5122.58|5122.57|5122.57|0
1629895340000|2021-08-25 12:42:20|5123.3|5123.3|5123.51|5123.51|5123.51|5123.51|5123.3|5123.3|0
1629895350000|2021-08-25 12:42:30|5123.77|5123.77|5122.81|5122.81|5123.77|5123.77|5122.81|5122.81|0
1629895360000|2021-08-25 12:42:40|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|0
1629895380000|2021-08-25 12:43:00|5123.19|5123.19|5123.27|5123.27|5123.48|5123.48|5123.19|5123.19|0
1629895390000|2021-08-25 12:43:10|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|0
1629895400000|2021-08-25 12:43:20|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|0
1629895410000|2021-08-25 12:43:30|5122.82|5122.82|5122.86|5122.86|5122.86|5122.86|5122.82|5122.82|0
1629895440000|2021-08-25 12:44:00|5122.62|5122.62|5122.22|5122.22|5122.62|5122.62|5121.93|5121.93|0
1629895470000|2021-08-25 12:44:30|5122.91|5122.91|5123.49|5123.49|5123.49|5123.49|5122.91|5122.91|0
1629895480000|2021-08-25 12:44:40|5122.62|5122.62|5122.86|5122.86|5123.07|5123.07|5122.62|5122.62|0
1629895490000|2021-08-25 12:44:50|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|0
1629895500000|2021-08-25 12:45:00|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|0
1629895510000|2021-08-25 12:45:10|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|0
1629895520000|2021-08-25 12:45:20|5122.66|5122.66|5121.92|5121.92|5122.95|5122.95|5121.92|5121.92|0
1629895530000|2021-08-25 12:45:30|5122.21|5122.21|5121.92|5121.92|5122.21|5122.21|5121.63|5121.63|0
1629895540000|2021-08-25 12:45:40|5121.46|5121.46|5121.25|5121.25|5121.46|5121.46|5121.25|5121.25|0
1629895570000|2021-08-25 12:46:10|5121.75|5121.75|5121.46|5121.46|5121.75|5121.75|5121.46|5121.46|0
1629895600000|2021-08-25 12:46:40|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|0
1629895620000|2021-08-25 12:47:00|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1629895630000|2021-08-25 12:47:10|5121.44|5121.44|5122.09|5122.09|5122.09|5122.09|5121.44|5121.44|0
1629895650000|2021-08-25 12:47:30|5123.04|5123.04|5123.33|5123.33|5123.33|5123.33|5123.04|5123.04|0
1629895660000|2021-08-25 12:47:40|5123.09|5123.09|5124.67|5124.67|5124.67|5124.67|5123.09|5123.09|0
1629895670000|2021-08-25 12:47:50|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|0
1629895680000|2021-08-25 12:48:00|5124.14|5124.14|5124.84|5124.84|5124.84|5124.84|5123.86|5123.86|0
1629895690000|2021-08-25 12:48:10|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|0
1629895700000|2021-08-25 12:48:20|5124.58|5124.58|5124.29|5124.29|5124.58|5124.58|5124.29|5124.29|0
1629895710000|2021-08-25 12:48:30|5124.31|5124.31|5125.27|5125.27|5125.27|5125.27|5124.31|5124.31|0
1629895720000|2021-08-25 12:48:40|5125.55|5125.55|5125.48|5125.48|5125.55|5125.55|5125.27|5125.27|0
1629895750000|2021-08-25 12:49:10|5125.27|5125.27|5125.79|5125.79|5125.79|5125.79|5125.27|5125.27|0
1629895760000|2021-08-25 12:49:20|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|0
1629895780000|2021-08-25 12:49:40|5125.79|5125.79|5125.78|5125.78|5125.79|5125.79|5125.78|5125.78|0
1629895790000|2021-08-25 12:49:50|5125.76|5125.76|5125.54|5125.54|5125.76|5125.76|5125.54|5125.54|0
1629895800000|2021-08-25 12:50:00|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|0
1629895810000|2021-08-25 12:50:10|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|0
1629895830000|2021-08-25 12:50:30|5125|5125|5125|5125|5125|5125|5125|5125|0
1629895840000|2021-08-25 12:50:40|5125.06|5125.06|5125.08|5125.08|5125.08|5125.08|5125.06|5125.06|0
1629895850000|2021-08-25 12:50:50|5125.66|5125.66|5125.66|5125.66|5125.94|5125.94|5125.66|5125.66|0
1629895860000|2021-08-25 12:51:00|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|0
1629895870000|2021-08-25 12:51:10|5126.52|5126.52|5126.48|5126.48|5126.52|5126.52|5126.48|5126.48|0
1629895880000|2021-08-25 12:51:20|5126.96|5126.96|5126.99|5126.99|5126.99|5126.99|5126.96|5126.96|0
1629895900000|2021-08-25 12:51:40|5127.09|5127.09|5127.38|5127.38|5127.38|5127.38|5127.09|5127.09|0
1629895910000|2021-08-25 12:51:50|5127.34|5127.34|5127.3|5127.3|5127.34|5127.34|5127.3|5127.3|0
1629895920000|2021-08-25 12:52:00|5127.28|5127.28|5127.69|5127.69|5127.69|5127.69|5127.28|5127.28|0
1629895950000|2021-08-25 12:52:30|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|5127.91|0
1629895960000|2021-08-25 12:52:40|5128.15|5128.15|5127.69|5127.69|5128.15|5128.15|5127.69|5127.69|0
1629895970000|2021-08-25 12:52:50|5128.27|5128.27|5127.98|5127.98|5128.27|5128.27|5127.98|5127.98|0
1629895980000|2021-08-25 12:53:00|5127.69|5127.69|5127.7|5127.7|5127.7|5127.7|5127.69|5127.69|0
1629895990000|2021-08-25 12:53:10|5127.99|5127.99|5127.7|5127.7|5127.99|5127.99|5127.7|5127.7|0
1629896010000|2021-08-25 12:53:30|5128.28|5128.28|5129.18|5129.18|5129.18|5129.18|5128.28|5128.28|0
1629896040000|2021-08-25 12:54:00|5128.95|5128.95|5129.18|5129.18|5129.18|5129.18|5128.95|5128.95|0
1629896060000|2021-08-25 12:54:20|5129.76|5129.76|5129.76|5129.76|5129.76|5129.76|5129.76|5129.76|0
1629896080000|2021-08-25 12:54:40|5129.77|5129.77|5128.5|5128.5|5129.77|5129.77|5128.5|5128.5|0
1629896090000|2021-08-25 12:54:50|5128.27|5128.27|5128.29|5128.29|5128.29|5128.29|5128.05|5128.05|0
1629896100000|2021-08-25 12:55:00|5128.5|5128.5|5127.83|5127.83|5128.5|5128.5|5127.83|5127.83|0
1629896110000|2021-08-25 12:55:10|5128.05|5128.05|5128.29|5128.29|5128.29|5128.29|5128.05|5128.05|0
1629896130000|2021-08-25 12:55:30|5127.52|5127.52|5126.56|5126.56|5127.52|5127.52|5126.56|5126.56|0
1629896140000|2021-08-25 12:55:40|5126.8|5126.8|5126.51|5126.51|5126.8|5126.8|5126.51|5126.51|0
1629896170000|2021-08-25 12:56:10|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|0
1629896180000|2021-08-25 12:56:20|5126.74|5126.74|5127.94|5127.94|5128.16|5128.16|5126.74|5126.74|0
1629896190000|2021-08-25 12:56:30|5128.18|5128.18|5127.89|5127.89|5128.18|5128.18|5127.89|5127.89|0
1629896200000|2021-08-25 12:56:40|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|0
1629896210000|2021-08-25 12:56:50|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.18|5128.18|0
1629896220000|2021-08-25 12:57:00|5128.01|5128.01|5128|5128|5128.01|5128.01|5128|5128|0
1629896230000|2021-08-25 12:57:10|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|5128.29|0
1629896240000|2021-08-25 12:57:20|5128.52|5128.52|5128.75|5128.75|5128.75|5128.75|5128.52|5128.52|0
1629896250000|2021-08-25 12:57:30|5128.98|5128.98|5129.44|5129.44|5129.44|5129.44|5128.98|5128.98|0
1629896260000|2021-08-25 12:57:40|5129.2|5129.2|5130.02|5130.02|5130.02|5130.02|5129.2|5129.2|0
1629896270000|2021-08-25 12:57:50|5130.26|5130.26|5129.97|5129.97|5130.26|5130.26|5129.97|5129.97|0
1629896280000|2021-08-25 12:58:00|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|0
1629896290000|2021-08-25 12:58:10|5129.97|5129.97|5127.42|5127.42|5129.97|5129.97|5127.19|5127.19|0
1629896300000|2021-08-25 12:58:20|5127.41|5127.41|5127.73|5127.73|5127.73|5127.73|5127.41|5127.41|0
1629896310000|2021-08-25 12:58:30|5127.44|5127.44|5127.42|5127.42|5127.44|5127.44|5127.39|5127.39|0
1629896320000|2021-08-25 12:58:40|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|0
1629896330000|2021-08-25 12:58:50|5126.99|5126.99|5128.64|5128.64|5128.93|5128.93|5126.99|5126.99|0
1629896340000|2021-08-25 12:59:00|5129.5|5129.5|5129.5|5129.5|5129.5|5129.5|5129.5|5129.5|0
1629896350000|2021-08-25 12:59:10|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.67|5129.67|0
1629896360000|2021-08-25 12:59:20|5130.65|5130.65|5130.41|5130.41|5130.65|5130.65|5130.41|5130.41|0
1629896370000|2021-08-25 12:59:30|5130.7|5130.7|5131.15|5131.15|5131.44|5131.44|5130.7|5130.7|0
1629896380000|2021-08-25 12:59:40|5131.39|5131.39|5131.73|5131.73|5132.31|5132.31|5131.15|5131.15|0
1629896390000|2021-08-25 12:59:50|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|0
1629896400000|2021-08-25 13:00:00|5132.19|5132.19|5130.79|5130.79|5132.24|5132.24|5130.79|5130.79|0
1629896410000|2021-08-25 13:00:10|5131.03|5131.03|5130.45|5130.45|5131.03|5131.03|5130.45|5130.45|0
1629896420000|2021-08-25 13:00:20|5131.19|5131.19|5130.92|5130.92|5131.19|5131.19|5130.91|5130.91|0
1629896440000|2021-08-25 13:00:40|5131.21|5131.21|5130.93|5130.93|5131.51|5131.51|5130.93|5130.93|0
1629896450000|2021-08-25 13:00:50|5131.15|5131.15|5132.2|5132.2|5132.2|5132.2|5131.15|5131.15|0
1629896460000|2021-08-25 13:01:00|5132.22|5132.22|5132|5132|5132.24|5132.24|5132|5132|0
1629896470000|2021-08-25 13:01:10|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|0
1629896480000|2021-08-25 13:01:20|5132.46|5132.46|5132.29|5132.29|5132.46|5132.46|5132|5132|0
1629896490000|2021-08-25 13:01:30|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|0
1629896500000|2021-08-25 13:01:40|5132.99|5132.99|5134.24|5134.24|5134.24|5134.24|5132.51|5132.51|0
1629896510000|2021-08-25 13:01:50|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|0
1629896530000|2021-08-25 13:02:10|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1629896540000|2021-08-25 13:02:20|5133.49|5133.49|5133.21|5133.21|5133.5|5133.5|5133.21|5133.21|0
1629896550000|2021-08-25 13:02:30|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|0
1629896560000|2021-08-25 13:02:40|5132.19|5132.19|5132.19|5132.19|5132.48|5132.48|5132.19|5132.19|0
1629896570000|2021-08-25 13:02:50|5132.43|5132.43|5132.14|5132.14|5132.43|5132.43|5132.14|5132.14|0
1629896580000|2021-08-25 13:03:00|5131.9|5131.9|5131.61|5131.61|5131.9|5131.9|5131.32|5131.32|0
1629896590000|2021-08-25 13:03:10|5130.91|5130.91|5130.7|5130.7|5131.15|5131.15|5130.7|5130.7|0
1629896600000|2021-08-25 13:03:20|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|0
1629896610000|2021-08-25 13:03:30|5131.49|5131.49|5132.66|5132.66|5132.66|5132.66|5131.49|5131.49|0
1629896620000|2021-08-25 13:03:40|5132.95|5132.95|5132.2|5132.2|5132.95|5132.95|5132.2|5132.2|0
1629896640000|2021-08-25 13:04:00|5131.97|5131.97|5131.25|5131.25|5131.97|5131.97|5131.25|5131.25|0
1629896650000|2021-08-25 13:04:10|5130.79|5130.79|5129.76|5129.76|5130.79|5130.79|5129.76|5129.76|0
1629896670000|2021-08-25 13:04:30|5129.18|5129.18|5128.89|5128.89|5129.18|5129.18|5128.89|5128.89|0
1629896680000|2021-08-25 13:04:40|5129.4|5129.4|5129.69|5129.69|5129.69|5129.69|5129.4|5129.4|0
1629896690000|2021-08-25 13:04:50|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|0
1629896700000|2021-08-25 13:05:00|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|0
1629896710000|2021-08-25 13:05:10|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|0
1629896720000|2021-08-25 13:05:20|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1629896730000|2021-08-25 13:05:30|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|0
1629896740000|2021-08-25 13:05:40|5130.18|5130.18|5131.33|5131.33|5131.33|5131.33|5130.18|5130.18|0
1629896750000|2021-08-25 13:05:50|5131.35|5131.35|5132.26|5132.26|5132.26|5132.26|5131.35|5131.35|0
1629896770000|2021-08-25 13:06:10|5131.81|5131.81|5129.44|5129.44|5131.81|5131.81|5128.24|5128.24|0
1629896780000|2021-08-25 13:06:20|5129.68|5129.68|5130.02|5130.02|5130.83|5130.83|5129.68|5129.68|0
1629896810000|2021-08-25 13:06:50|5130.24|5130.24|5130.57|5130.57|5130.86|5130.86|5130.24|5130.24|0
1629896820000|2021-08-25 13:07:00|5131.05|5131.05|5130.54|5130.54|5131.05|5131.05|5130.54|5130.54|0
1629896830000|2021-08-25 13:07:10|5130.3|5130.3|5130.26|5130.26|5130.3|5130.3|5130.26|5130.26|0
1629896850000|2021-08-25 13:07:30|5129.35|5129.35|5129.57|5129.57|5129.57|5129.57|5129.35|5129.35|0
1629896860000|2021-08-25 13:07:40|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|0
1629896870000|2021-08-25 13:07:50|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|0
1629896880000|2021-08-25 13:08:00|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|0
1629896890000|2021-08-25 13:08:10|5129.54|5129.54|5129.28|5129.28|5129.58|5129.58|5128.99|5128.99|0
1629896900000|2021-08-25 13:08:20|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|0
1629896910000|2021-08-25 13:08:30|5129.57|5129.57|5129.97|5129.97|5130.22|5130.22|5129.57|5129.57|0
1629896920000|2021-08-25 13:08:40|5130.26|5130.26|5129.97|5129.97|5130.26|5130.26|5129.97|5129.97|0
1629896930000|2021-08-25 13:08:50|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|0
1629896940000|2021-08-25 13:09:00|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|5130.36|0
1629896950000|2021-08-25 13:09:10|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|0
1629896960000|2021-08-25 13:09:20|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|0
1629896970000|2021-08-25 13:09:30|5130.56|5130.56|5130.72|5130.72|5131.14|5131.14|5130.43|5130.43|0
1629896980000|2021-08-25 13:09:40|5130.43|5130.43|5130.19|5130.19|5130.43|5130.43|5130.19|5130.19|0
1629896990000|2021-08-25 13:09:50|5129.5|5129.5|5129.74|5129.74|5129.74|5129.74|5129.5|5129.5|0
1629897000000|2021-08-25 13:10:00|5129.76|5129.76|5129.76|5129.76|5129.76|5129.76|5129.76|5129.76|0
1629897010000|2021-08-25 13:10:10|5129.97|5129.97|5129.76|5129.76|5129.97|5129.97|5129.76|5129.76|0
1629897020000|2021-08-25 13:10:20|5129.99|5129.99|5129.42|5129.42|5129.99|5129.99|5129.42|5129.42|0
1629897030000|2021-08-25 13:10:30|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|0
1629897040000|2021-08-25 13:10:40|5128.84|5128.84|5128.72|5128.72|5129.87|5129.87|5128.72|5128.72|0
1629897060000|2021-08-25 13:11:00|5128.44|5128.44|5127.4|5127.4|5128.44|5128.44|5127.4|5127.4|0
1629897080000|2021-08-25 13:11:20|5127.64|5127.64|5127.64|5127.64|5127.7|5127.7|5127.64|5127.64|0
1629897090000|2021-08-25 13:11:30|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|0
1629897100000|2021-08-25 13:11:40|5127.65|5127.65|5127.93|5127.93|5127.93|5127.93|5127.65|5127.65|0
1629897110000|2021-08-25 13:11:50|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1629897120000|2021-08-25 13:12:00|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|0
1629897130000|2021-08-25 13:12:10|5127.86|5127.86|5127.07|5127.07|5127.86|5127.86|5126.78|5126.78|0
1629897140000|2021-08-25 13:12:20|5126.83|5126.83|5126.61|5126.61|5126.83|5126.83|5126.61|5126.61|0
1629897150000|2021-08-25 13:12:30|5127.19|5127.19|5125.92|5125.92|5127.19|5127.19|5125.92|5125.92|0
1629897160000|2021-08-25 13:12:40|5125.63|5125.63|5124.69|5124.69|5125.63|5125.63|5124.69|5124.69|0
1629897170000|2021-08-25 13:12:50|5124.4|5124.4|5123.73|5123.73|5124.4|5124.4|5123.65|5123.65|0
1629897180000|2021-08-25 13:13:00|5123.72|5123.72|5123.51|5123.51|5123.72|5123.72|5123.51|5123.51|0
1629897200000|2021-08-25 13:13:20|5122.64|5122.64|5121.85|5121.85|5122.64|5122.64|5121.85|5121.85|0
1629897210000|2021-08-25 13:13:30|5121.56|5121.56|5120.97|5120.97|5122.04|5122.04|5120.97|5120.97|0
1629897220000|2021-08-25 13:13:40|5120.51|5120.51|5119.93|5119.93|5120.51|5120.51|5119.93|5119.93|0
1629897230000|2021-08-25 13:13:50|5119.48|5119.48|5119.93|5119.93|5119.93|5119.93|5119.48|5119.48|0
1629897240000|2021-08-25 13:14:00|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|0
1629897250000|2021-08-25 13:14:10|5119.77|5119.77|5119.96|5119.96|5119.96|5119.96|5119.48|5119.48|0
1629897270000|2021-08-25 13:14:30|5119.48|5119.48|5118.48|5118.48|5119.48|5119.48|5118.48|5118.48|0
1629897290000|2021-08-25 13:14:50|5118.49|5118.49|5119.07|5119.07|5119.07|5119.07|5118.49|5118.49|0
1629897300000|2021-08-25 13:15:00|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|0
1629897330000|2021-08-25 13:15:30|5119.07|5119.07|5118.78|5118.78|5119.07|5119.07|5118.78|5118.78|0
1629897350000|2021-08-25 13:15:50|5119.07|5119.07|5118.78|5118.78|5119.07|5119.07|5118.78|5118.78|0
1629897360000|2021-08-25 13:16:00|5118.2|5118.2|5118.71|5118.71|5118.71|5118.71|5118.2|5118.2|0
1629897370000|2021-08-25 13:16:10|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|0
1629897400000|2021-08-25 13:16:40|5118.74|5118.74|5119.03|5119.03|5119.32|5119.32|5118.74|5118.74|0
1629897410000|2021-08-25 13:16:50|5118.82|5118.82|5118.82|5118.82|5118.82|5118.82|5118.82|5118.82|0
1629897420000|2021-08-25 13:17:00|5118.24|5118.24|5118|5118|5118.24|5118.24|5118|5118|0
1629897430000|2021-08-25 13:17:10|5118.04|5118.04|5120.13|5120.13|5120.13|5120.13|5118.04|5118.04|0
1629897440000|2021-08-25 13:17:20|5120.14|5120.14|5119.37|5119.37|5120.14|5120.14|5119.37|5119.37|0
1629897450000|2021-08-25 13:17:30|5119.39|5119.39|5120.1|5120.1|5120.1|5120.1|5119.39|5119.39|0
1629897460000|2021-08-25 13:17:40|5120.79|5120.79|5121.37|5121.37|5121.37|5121.37|5120.79|5120.79|0
1629897470000|2021-08-25 13:17:50|5121.08|5121.08|5119.47|5119.47|5121.08|5121.08|5119.47|5119.47|0
1629897480000|2021-08-25 13:18:00|5119.43|5119.43|5119.39|5119.39|5119.43|5119.43|5119.39|5119.39|0
1629897490000|2021-08-25 13:18:10|5120.26|5120.26|5119.52|5119.52|5120.26|5120.26|5119.52|5119.52|0
1629897500000|2021-08-25 13:18:20|5120.04|5120.04|5119.76|5119.76|5120.04|5120.04|5119.76|5119.76|0
1629897510000|2021-08-25 13:18:30|5120.05|5120.05|5120.27|5120.27|5120.27|5120.27|5120.05|5120.05|0
1629897520000|2021-08-25 13:18:40|5120.5|5120.5|5120.27|5120.27|5120.5|5120.5|5120.27|5120.27|0
1629897530000|2021-08-25 13:18:50|5120.03|5120.03|5120.27|5120.27|5120.27|5120.27|5120.03|5120.03|0
1629897550000|2021-08-25 13:19:10|5120.25|5120.25|5118.9|5118.9|5120.25|5120.25|5118.9|5118.9|0
1629897580000|2021-08-25 13:19:40|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|0
1629897590000|2021-08-25 13:19:50|5119.18|5119.18|5119.42|5119.42|5119.42|5119.42|5119.18|5119.18|0
1629897600000|2021-08-25 13:20:00|5118.84|5118.84|5118.6|5118.6|5118.84|5118.84|5118.6|5118.6|0
1629897610000|2021-08-25 13:20:10|5118.84|5118.84|5118.84|5118.84|5118.84|5118.84|5118.84|5118.84|0
1629897620000|2021-08-25 13:20:20|5119.07|5119.07|5119.36|5119.36|5119.36|5119.36|5119.07|5119.07|0
1629897630000|2021-08-25 13:20:30|5119.94|5119.94|5119.89|5119.89|5120.18|5120.18|5119.89|5119.89|0
1629897640000|2021-08-25 13:20:40|5120.18|5120.18|5119.89|5119.89|5120.18|5120.18|5119.89|5119.89|0
1629897650000|2021-08-25 13:20:50|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5119.89|5119.89|0
1629897660000|2021-08-25 13:21:00|5120.39|5120.39|5120.63|5120.63|5120.68|5120.68|5120.39|5120.39|0
1629897680000|2021-08-25 13:21:20|5120.85|5120.85|5121.09|5121.09|5121.09|5121.09|5120.85|5120.85|0
1629897690000|2021-08-25 13:21:30|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|0
1629897700000|2021-08-25 13:21:40|5121.88|5121.88|5122.66|5122.66|5122.66|5122.66|5121.88|5121.88|0
1629897710000|2021-08-25 13:21:50|5122.95|5122.95|5123.97|5123.97|5123.97|5123.97|5122.95|5122.95|0
1629897730000|2021-08-25 13:22:10|5123.68|5123.68|5123.47|5123.47|5123.68|5123.68|5123.18|5123.18|0
1629897740000|2021-08-25 13:22:20|5122.54|5122.54|5123.25|5123.25|5123.25|5123.25|5122.25|5122.25|0
1629897750000|2021-08-25 13:22:30|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|5122.78|0
1629897780000|2021-08-25 13:23:00|5124.05|5124.05|5123.76|5123.76|5124.34|5124.34|5123.76|5123.76|0
1629897790000|2021-08-25 13:23:10|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|0
1629897830000|2021-08-25 13:23:50|5123.76|5123.76|5123.52|5123.52|5123.76|5123.76|5123.52|5123.52|0
1629897840000|2021-08-25 13:24:00|5123.51|5123.51|5123.74|5123.74|5123.74|5123.74|5123.51|5123.51|0
1629897850000|2021-08-25 13:24:10|5122.76|5122.76|5121.18|5121.18|5122.76|5122.76|5121.15|5121.15|0
1629897860000|2021-08-25 13:24:20|5120.89|5120.89|5121.69|5121.69|5121.69|5121.69|5120.6|5120.6|0
1629897870000|2021-08-25 13:24:30|5121.97|5121.97|5121.69|5121.69|5121.97|5121.97|5121.69|5121.69|0
1629897880000|2021-08-25 13:24:40|5121.45|5121.45|5121.47|5121.47|5121.47|5121.47|5121.23|5121.23|0
1629897890000|2021-08-25 13:24:50|5121.23|5121.23|5121.47|5121.47|5121.47|5121.47|5120.94|5120.94|0
1629897900000|2021-08-25 13:25:00|5121.23|5121.23|5120.94|5120.94|5121.23|5121.23|5120.94|5120.94|0
1629897910000|2021-08-25 13:25:10|5120.49|5120.49|5120.3|5120.3|5120.73|5120.73|5120.3|5120.3|0
1629897920000|2021-08-25 13:25:20|5120.59|5120.59|5120.88|5120.88|5120.88|5120.88|5120.3|5120.3|0
1629897930000|2021-08-25 13:25:30|5120.9|5120.9|5120.57|5120.57|5120.9|5120.9|5120.57|5120.57|0
1629897940000|2021-08-25 13:25:40|5120.34|5120.34|5120.77|5120.77|5120.77|5120.77|5120.34|5120.34|0
1629897960000|2021-08-25 13:26:00|5121.06|5121.06|5121.08|5121.08|5121.08|5121.08|5121.06|5121.06|0
1629897970000|2021-08-25 13:26:10|5120.79|5120.79|5121.61|5121.61|5121.61|5121.61|5120.79|5120.79|0
1629897980000|2021-08-25 13:26:20|5121.32|5121.32|5121.54|5121.54|5121.54|5121.54|5121.03|5121.03|0
1629897990000|2021-08-25 13:26:30|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|0
1629898000000|2021-08-25 13:26:40|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|0
1629898010000|2021-08-25 13:26:50|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|0
1629898020000|2021-08-25 13:27:00|5119.91|5119.91|5120.12|5120.12|5120.12|5120.12|5119.91|5119.91|0
1629898050000|2021-08-25 13:27:30|5119.88|5119.88|5118.11|5118.11|5119.88|5119.88|5118.11|5118.11|0
1629898060000|2021-08-25 13:27:40|5118.59|5118.59|5118.62|5118.62|5118.62|5118.62|5118.59|5118.59|0
1629898070000|2021-08-25 13:27:50|5118.33|5118.33|5117.63|5117.63|5118.33|5118.33|5117.42|5117.42|0
1629898080000|2021-08-25 13:28:00|5117.92|5117.92|5117.39|5117.39|5117.92|5117.92|5117.39|5117.39|0
1629898090000|2021-08-25 13:28:10|5116.47|5116.47|5116.43|5116.43|5116.47|5116.47|5116.43|5116.43|0
1629898100000|2021-08-25 13:28:20|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|0
1629898110000|2021-08-25 13:28:30|5115.81|5115.81|5115.52|5115.52|5115.81|5115.81|5115.52|5115.52|0
1629898120000|2021-08-25 13:28:40|5116.1|5116.1|5116.27|5116.27|5116.55|5116.55|5116.1|5116.1|0
1629898130000|2021-08-25 13:28:50|5116.03|5116.03|5115.86|5115.86|5116.03|5116.03|5115.29|5115.29|0
1629898140000|2021-08-25 13:29:00|5115.58|5115.58|5114.78|5114.78|5115.79|5115.79|5114.78|5114.78|0
1629898150000|2021-08-25 13:29:10|5115.07|5115.07|5115.59|5115.59|5115.88|5115.88|5115.07|5115.07|0
1629898160000|2021-08-25 13:29:20|5116.03|5116.03|5117.32|5117.32|5117.32|5117.32|5115.81|5115.81|0
1629898170000|2021-08-25 13:29:30|5117.61|5117.61|5117.51|5117.51|5118.04|5118.04|5117.51|5117.51|0
1629898190000|2021-08-25 13:29:50|5117.3|5117.3|5115.51|5115.51|5117.3|5117.3|5115.47|5115.47|0
1629898200000|2021-08-25 13:30:00|5116.16|5116.16|5116.55|5116.55|5121.23|5121.23|5116.16|5116.16|0
1629898210000|2021-08-25 13:30:10|5115.83|5115.83|5117.08|5117.08|5117.73|5117.73|5114.95|5114.95|0
1629898220000|2021-08-25 13:30:20|5116.29|5116.29|5110.18|5110.18|5116.29|5116.29|5109.6|5109.6|0
1629898230000|2021-08-25 13:30:30|5109.97|5109.97|5105.37|5105.37|5109.97|5109.97|5103.95|5103.95|0
1629898240000|2021-08-25 13:30:40|5106.09|5106.09|5104.27|5104.27|5109.47|5109.47|5104.27|5104.27|0
1629898250000|2021-08-25 13:30:50|5103.98|5103.98|5109.88|5109.88|5110.14|5110.14|5103.98|5103.98|0
1629898260000|2021-08-25 13:31:00|5109.22|5109.22|5111.16|5111.16|5111.16|5111.16|5107.49|5107.49|0
1629898270000|2021-08-25 13:31:10|5110.73|5110.73|5108.55|5108.55|5110.73|5110.73|5107.49|5107.49|0
1629898280000|2021-08-25 13:31:20|5108.26|5108.26|5105.74|5105.74|5108.26|5108.26|5104.47|5104.47|0
1629898290000|2021-08-25 13:31:30|5106.03|5106.03|5106.39|5106.39|5106.97|5106.97|5105.45|5105.45|0
1629898300000|2021-08-25 13:31:40|5106.84|5106.84|5105.48|5105.48|5107.66|5107.66|5105.05|5105.05|0
1629898310000|2021-08-25 13:31:50|5104.9|5104.9|5100.22|5100.22|5104.9|5104.9|5100.22|5100.22|0
1629898320000|2021-08-25 13:32:00|5100.41|5100.41|5096.76|5096.76|5100.41|5100.41|5096.76|5096.76|0
1629898330000|2021-08-25 13:32:10|5097.05|5097.05|5097.24|5097.24|5099.09|5099.09|5097.05|5097.05|0
1629898340000|2021-08-25 13:32:20|5098.4|5098.4|5100.19|5100.19|5100.19|5100.19|5098.39|5098.39|0
1629898350000|2021-08-25 13:32:30|5100.4|5100.4|5105.43|5105.43|5105.72|5105.72|5100.4|5100.4|0
1629898360000|2021-08-25 13:32:40|5105.14|5105.14|5101.53|5101.53|5105.14|5105.14|5101.53|5101.53|0
1629898370000|2021-08-25 13:32:50|5101.82|5101.82|5103.19|5103.19|5103.19|5103.19|5100.8|5100.8|0
1629898380000|2021-08-25 13:33:00|5103.48|5103.48|5101.63|5101.63|5104.46|5104.46|5101.63|5101.63|0
1629898390000|2021-08-25 13:33:10|5101.59|5101.59|5098.96|5098.96|5101.86|5101.86|5098.67|5098.67|0
1629898400000|2021-08-25 13:33:20|5097.72|5097.72|5097.9|5097.9|5097.93|5097.93|5096.28|5096.28|0
1629898410000|2021-08-25 13:33:30|5098.19|5098.19|5097.1|5097.1|5098.19|5098.19|5096.54|5096.54|0
1629898420000|2021-08-25 13:33:40|5097.09|5097.09|5096.78|5096.78|5097.09|5097.09|5096.49|5096.49|0
1629898430000|2021-08-25 13:33:50|5097.36|5097.36|5098.29|5098.29|5098.81|5098.81|5097.36|5097.36|0
1629898440000|2021-08-25 13:34:00|5098.5|5098.5|5094.28|5094.28|5098.58|5098.58|5094.28|5094.28|0
1629898450000|2021-08-25 13:34:10|5093.39|5093.39|5093.59|5093.59|5093.59|5093.59|5092.87|5092.87|0
1629898460000|2021-08-25 13:34:20|5094.17|5094.17|5094.89|5094.89|5094.89|5094.89|5094.17|5094.17|0
1629898470000|2021-08-25 13:34:30|5094.31|5094.31|5093.68|5093.68|5094.31|5094.31|5093.43|5093.43|0
1629898480000|2021-08-25 13:34:40|5093.7|5093.7|5096.06|5096.06|5097.23|5097.23|5093.7|5093.7|0
1629898490000|2021-08-25 13:34:50|5096.07|5096.07|5096.82|5096.82|5098.84|5098.84|5096.07|5096.07|0
1629898500000|2021-08-25 13:35:00|5097.04|5097.04|5096.3|5096.3|5097.04|5097.04|5095.8|5095.8|0
1629898510000|2021-08-25 13:35:10|5096.59|5096.59|5097.04|5097.04|5097.33|5097.33|5096.32|5096.32|0
1629898520000|2021-08-25 13:35:20|5097.8|5097.8|5100.64|5100.64|5100.64|5100.64|5097.8|5097.8|0
1629898530000|2021-08-25 13:35:30|5100.06|5100.06|5100.56|5100.56|5100.7|5100.7|5099.7|5099.7|0
1629898540000|2021-08-25 13:35:40|5100.27|5100.27|5102.15|5102.15|5102.44|5102.44|5100.17|5100.17|0
1629898550000|2021-08-25 13:35:50|5102.44|5102.44|5103.02|5103.02|5103.02|5103.02|5102.15|5102.15|0
1629898560000|2021-08-25 13:36:00|5103.07|5103.07|5104.35|5104.35|5104.85|5104.85|5103.07|5103.07|0
1629898570000|2021-08-25 13:36:10|5104.11|5104.11|5100.81|5100.81|5104.11|5104.11|5100.81|5100.81|0
1629898580000|2021-08-25 13:36:20|5101.1|5101.1|5100.73|5100.73|5101.1|5101.1|5100.52|5100.52|0
1629898590000|2021-08-25 13:36:30|5100.69|5100.69|5105.4|5105.4|5105.4|5105.4|5100.69|5100.69|0
1629898600000|2021-08-25 13:36:40|5105.11|5105.11|5104.17|5104.17|5105.11|5105.11|5104.17|5104.17|0
1629898610000|2021-08-25 13:36:50|5102.95|5102.95|5103.16|5103.16|5103.17|5103.17|5102.95|5102.95|0
1629898620000|2021-08-25 13:37:00|5102.87|5102.87|5102.63|5102.63|5102.87|5102.87|5102.05|5102.05|0
1629898630000|2021-08-25 13:37:10|5102.34|5102.34|5101.1|5101.1|5102.63|5102.63|5101.1|5101.1|0
1629898640000|2021-08-25 13:37:20|5101.91|5101.91|5101.08|5101.08|5103.11|5103.11|5101.08|5101.08|0
1629898650000|2021-08-25 13:37:30|5101.37|5101.37|5099.36|5099.36|5101.37|5101.37|5099.02|5099.02|0
1629898660000|2021-08-25 13:37:40|5099.65|5099.65|5099.54|5099.54|5100.08|5100.08|5099.54|5099.54|0
1629898670000|2021-08-25 13:37:50|5099.26|5099.26|5099.58|5099.58|5099.58|5099.58|5098|5098|0
1629898680000|2021-08-25 13:38:00|5099.06|5099.06|5098.77|5098.77|5099.27|5099.27|5098.48|5098.48|0
1629898690000|2021-08-25 13:38:10|5099.06|5099.06|5101.46|5101.46|5101.46|5101.46|5098.77|5098.77|0
1629898700000|2021-08-25 13:38:20|5102.04|5102.04|5103.88|5103.88|5104.47|5104.47|5102.04|5102.04|0
1629898710000|2021-08-25 13:38:30|5104.17|5104.17|5106.89|5106.89|5106.94|5106.94|5104.1|5104.1|0
1629898720000|2021-08-25 13:38:40|5106.91|5106.91|5104.85|5104.85|5106.91|5106.91|5104.85|5104.85|0
1629898730000|2021-08-25 13:38:50|5104.57|5104.57|5105.86|5105.86|5105.86|5105.86|5104.57|5104.57|0
1629898740000|2021-08-25 13:39:00|5106.82|5106.82|5108.61|5108.61|5109.07|5109.07|5106.82|5106.82|0
1629898750000|2021-08-25 13:39:10|5109.33|5109.33|5109.91|5109.91|5109.91|5109.91|5109.33|5109.33|0
1629898760000|2021-08-25 13:39:20|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|0
1629898770000|2021-08-25 13:39:30|5108.9|5108.9|5106.3|5106.3|5108.9|5108.9|5106.3|5106.3|0
1629898780000|2021-08-25 13:39:40|5106.51|5106.51|5106.62|5106.62|5106.62|5106.62|5106.12|5106.12|0
1629898790000|2021-08-25 13:39:50|5106.91|5106.91|5107.92|5107.92|5107.92|5107.92|5106.91|5106.91|0
1629898800000|2021-08-25 13:40:00|5108.2|5108.2|5109.03|5109.03|5109.03|5109.03|5108.2|5108.2|0
1629898810000|2021-08-25 13:40:10|5109.32|5109.32|5114.69|5114.69|5114.69|5114.69|5109.32|5109.32|0
1629898820000|2021-08-25 13:40:20|5114.9|5114.9|5112.4|5112.4|5114.91|5114.91|5112.11|5112.11|0
1629898830000|2021-08-25 13:40:30|5112.11|5112.11|5111.68|5111.68|5112.4|5112.4|5111.68|5111.68|0
1629898840000|2021-08-25 13:40:40|5112.11|5112.11|5112.4|5112.4|5112.4|5112.4|5112.11|5112.11|0
1629898850000|2021-08-25 13:40:50|5112.45|5112.45|5111.68|5111.68|5112.45|5112.45|5111.68|5111.68|0
1629898860000|2021-08-25 13:41:00|5111.46|5111.46|5112.02|5112.02|5112.02|5112.02|5110.96|5110.96|0
1629898870000|2021-08-25 13:41:10|5112.66|5112.66|5112.66|5112.66|5112.88|5112.88|5112.66|5112.66|0
1629898880000|2021-08-25 13:41:20|5112.95|5112.95|5110.65|5110.65|5112.95|5112.95|5110.44|5110.44|0
1629898890000|2021-08-25 13:41:30|5111.37|5111.37|5110.25|5110.25|5111.66|5111.66|5110.25|5110.25|0
1629898900000|2021-08-25 13:41:40|5110.23|5110.23|5108.66|5108.66|5110.23|5110.23|5107.76|5107.76|0
1629898910000|2021-08-25 13:41:50|5110.39|5110.39|5107.67|5107.67|5110.39|5110.39|5107.67|5107.67|0
1629898920000|2021-08-25 13:42:00|5107.14|5107.14|5106.71|5106.71|5107.14|5107.14|5105.92|5105.92|0
1629898930000|2021-08-25 13:42:10|5106.95|5106.95|5106.5|5106.5|5106.95|5106.95|5106.5|5106.5|0
1629898940000|2021-08-25 13:42:20|5105.92|5105.92|5106.46|5106.46|5106.46|5106.46|5104.72|5104.72|0
1629898950000|2021-08-25 13:42:30|5106.5|5106.5|5109.39|5109.39|5110.66|5110.66|5106.5|5106.5|0
1629898960000|2021-08-25 13:42:40|5109.1|5109.1|5107.38|5107.38|5109.1|5109.1|5107.38|5107.38|0
1629898970000|2021-08-25 13:42:50|5106.66|5106.66|5107.67|5107.67|5107.67|5107.67|5106.66|5106.66|0
1629898980000|2021-08-25 13:43:00|5107.38|5107.38|5106.74|5106.74|5107.38|5107.38|5106.74|5106.74|0
1629898990000|2021-08-25 13:43:10|5107.32|5107.32|5107.35|5107.35|5107.64|5107.64|5107.07|5107.07|0
1629899000000|2021-08-25 13:43:20|5107.37|5107.37|5108.02|5108.02|5108.02|5108.02|5107.08|5107.08|0
1629899010000|2021-08-25 13:43:30|5107.49|5107.49|5107.49|5107.49|5107.49|5107.49|5107.49|5107.49|0
1629899020000|2021-08-25 13:43:40|5107.28|5107.28|5106.8|5106.8|5107.28|5107.28|5106.51|5106.51|0
1629899030000|2021-08-25 13:43:50|5106.51|5106.51|5106.17|5106.17|5106.51|5106.51|5106.17|5106.17|0
1629899040000|2021-08-25 13:44:00|5105.45|5105.45|5104.75|5104.75|5105.45|5105.45|5104.17|5104.17|0
1629899050000|2021-08-25 13:44:10|5105.18|5105.18|5106.14|5106.14|5106.14|5106.14|5105.18|5105.18|0
1629899060000|2021-08-25 13:44:20|5107.43|5107.43|5107.07|5107.07|5107.87|5107.87|5107.07|5107.07|0
1629899070000|2021-08-25 13:44:30|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|5107.65|0
1629899080000|2021-08-25 13:44:40|5107.36|5107.36|5109.77|5109.77|5109.77|5109.77|5107.15|5107.15|0
1629899090000|2021-08-25 13:44:50|5109.81|5109.81|5111.61|5111.61|5111.61|5111.61|5109.81|5109.81|0
1629899100000|2021-08-25 13:45:00|5111.9|5111.9|5110.67|5110.67|5111.9|5111.9|5110.39|5110.39|0
1629899110000|2021-08-25 13:45:10|5110.69|5110.69|5106.93|5106.93|5110.69|5110.69|5105.92|5105.92|0
1629899120000|2021-08-25 13:45:20|5108.08|5108.08|5109.28|5109.28|5109.28|5109.28|5108.08|5108.08|0
1629899130000|2021-08-25 13:45:30|5109.56|5109.56|5111.05|5111.05|5111.05|5111.05|5109.56|5109.56|0
1629899140000|2021-08-25 13:45:40|5111.06|5111.06|5110.03|5110.03|5111.06|5111.06|5110.03|5110.03|0
1629899150000|2021-08-25 13:45:50|5110.27|5110.27|5110.09|5110.09|5110.31|5110.31|5110.09|5110.09|0
1629899160000|2021-08-25 13:46:00|5110.31|5110.31|5110.28|5110.28|5111.94|5111.94|5109.99|5109.99|0
1629899170000|2021-08-25 13:46:10|5109.99|5109.99|5110.85|5110.85|5110.85|5110.85|5109.99|5109.99|0
1629899180000|2021-08-25 13:46:20|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|0
1629899190000|2021-08-25 13:46:30|5110.09|5110.09|5109.8|5109.8|5110.09|5110.09|5109.58|5109.58|0
1629899200000|2021-08-25 13:46:40|5109.37|5109.37|5108.09|5108.09|5109.37|5109.37|5108.09|5108.09|0
1629899220000|2021-08-25 13:47:00|5108.38|5108.38|5108.17|5108.17|5108.38|5108.38|5108.17|5108.17|0
1629899230000|2021-08-25 13:47:10|5108.89|5108.89|5109.65|5109.65|5109.89|5109.89|5108.89|5108.89|0
1629899240000|2021-08-25 13:47:20|5109.36|5109.36|5109.67|5109.67|5109.67|5109.67|5109.36|5109.36|0
1629899250000|2021-08-25 13:47:30|5109.38|5109.38|5109.38|5109.38|5109.38|5109.38|5109.38|5109.38|0
1629899260000|2021-08-25 13:47:40|5108.73|5108.73|5107.68|5107.68|5108.73|5108.73|5107.68|5107.68|0
1629899270000|2021-08-25 13:47:50|5107.44|5107.44|5106.93|5106.93|5107.44|5107.44|5106.93|5106.93|0
1629899280000|2021-08-25 13:48:00|5107.22|5107.22|5107.65|5107.65|5107.65|5107.65|5106.93|5106.93|0
1629899290000|2021-08-25 13:48:10|5107.94|5107.94|5107.94|5107.94|5107.94|5107.94|5107.94|5107.94|0
1629899310000|2021-08-25 13:48:30|5108.18|5108.18|5107.64|5107.64|5108.18|5108.18|5107.6|5107.6|0
1629899320000|2021-08-25 13:48:40|5107.35|5107.35|5107.33|5107.33|5107.35|5107.35|5107.33|5107.33|0
1629899330000|2021-08-25 13:48:50|5106.88|5106.88|5105.39|5105.39|5106.88|5106.88|5105.18|5105.18|0
1629899340000|2021-08-25 13:49:00|5105.35|5105.35|5102.79|5102.79|5105.35|5105.35|5102.79|5102.79|0
1629899350000|2021-08-25 13:49:10|5103.07|5103.07|5103.72|5103.72|5103.94|5103.94|5103.07|5103.07|0
1629899360000|2021-08-25 13:49:20|5104.01|5104.01|5104.86|5104.86|5105.14|5105.14|5104.01|5104.01|0
1629899370000|2021-08-25 13:49:30|5104.57|5104.57|5105.15|5105.15|5105.15|5105.15|5104.57|5104.57|0
1629899380000|2021-08-25 13:49:40|5104.86|5104.86|5104.57|5104.57|5105.08|5105.08|5104.28|5104.28|0
1629899390000|2021-08-25 13:49:50|5104.36|5104.36|5105.08|5105.08|5105.08|5105.08|5104.36|5104.36|0
1629899400000|2021-08-25 13:50:00|5105.55|5105.55|5106.88|5106.88|5107.07|5107.07|5105.55|5105.55|0
1629899410000|2021-08-25 13:50:10|5107.45|5107.45|5109.22|5109.22|5109.22|5109.22|5107.45|5107.45|0
1629899420000|2021-08-25 13:50:20|5108.74|5108.74|5108.99|5108.99|5109.03|5109.03|5108.74|5108.74|0
1629899430000|2021-08-25 13:50:30|5109.28|5109.28|5108.1|5108.1|5109.63|5109.63|5108.1|5108.1|0
1629899440000|2021-08-25 13:50:40|5109.11|5109.11|5110.06|5110.06|5110.06|5110.06|5108.87|5108.87|0
1629899450000|2021-08-25 13:50:50|5110.16|5110.16|5111.46|5111.46|5111.46|5111.46|5110.16|5110.16|0
1629899460000|2021-08-25 13:51:00|5111.48|5111.48|5111.45|5111.45|5111.86|5111.86|5110.9|5110.9|0
1629899470000|2021-08-25 13:51:10|5111.74|5111.74|5108.01|5108.01|5111.74|5111.74|5107.79|5107.79|0
1629899480000|2021-08-25 13:51:20|5107.79|5107.79|5106.25|5106.25|5107.79|5107.79|5106.25|5106.25|0
1629899490000|2021-08-25 13:51:30|5107.04|5107.04|5107.55|5107.55|5107.55|5107.55|5107.04|5107.04|0
1629899500000|2021-08-25 13:51:40|5106.04|5106.04|5103.93|5103.93|5106.91|5106.91|5103.72|5103.72|0
1629899510000|2021-08-25 13:51:50|5103.72|5103.72|5101.67|5101.67|5103.72|5103.72|5101.44|5101.44|0
1629899520000|2021-08-25 13:52:00|5102.1|5102.1|5102.61|5102.61|5102.61|5102.61|5102.1|5102.1|0
1629899530000|2021-08-25 13:52:10|5103.34|5103.34|5105.19|5105.19|5105.66|5105.66|5103.34|5103.34|0
1629899540000|2021-08-25 13:52:20|5104.95|5104.95|5105.91|5105.91|5106|5106|5104.95|5104.95|0
1629899550000|2021-08-25 13:52:30|5105.38|5105.38|5105.91|5105.91|5105.91|5105.91|5105.38|5105.38|0
1629899560000|2021-08-25 13:52:40|5106.86|5106.86|5107.18|5107.18|5107.66|5107.66|5106.86|5106.86|0
1629899570000|2021-08-25 13:52:50|5107.42|5107.42|5109.81|5109.81|5109.81|5109.81|5107.42|5107.42|0
1629899580000|2021-08-25 13:53:00|5109.86|5109.86|5109.23|5109.23|5109.86|5109.86|5109.16|5109.16|0
1629899590000|2021-08-25 13:53:10|5109.51|5109.51|5110.89|5110.89|5110.89|5110.89|5109.51|5109.51|0
1629899600000|2021-08-25 13:53:20|5110.92|5110.92|5113.4|5113.4|5113.4|5113.4|5110.92|5110.92|0
1629899610000|2021-08-25 13:53:30|5113.38|5113.38|5113.21|5113.21|5114.69|5114.69|5112.73|5112.73|0
1629899620000|2021-08-25 13:53:40|5114.09|5114.09|5113.4|5113.4|5114.38|5114.38|5112.93|5112.93|0
1629899630000|2021-08-25 13:53:50|5113.62|5113.62|5115.08|5115.08|5115.32|5115.32|5113.14|5113.14|0
1629899640000|2021-08-25 13:54:00|5114.79|5114.79|5113.93|5113.93|5114.79|5114.79|5112.13|5112.13|0
1629899650000|2021-08-25 13:54:10|5114.36|5114.36|5114.58|5114.58|5114.58|5114.58|5114.36|5114.36|0
1629899660000|2021-08-25 13:54:20|5114.15|5114.15|5115.66|5115.66|5116.93|5116.93|5114.15|5114.15|0
1629899670000|2021-08-25 13:54:30|5115.95|5115.95|5116.39|5116.39|5116.39|5116.39|5115.22|5115.22|0
1629899680000|2021-08-25 13:54:40|5115.92|5115.92|5116.65|5116.65|5116.73|5116.73|5115.63|5115.63|0
1629899690000|2021-08-25 13:54:50|5117.37|5117.37|5116.44|5116.44|5117.37|5117.37|5116.44|5116.44|0
1629899700000|2021-08-25 13:55:00|5116.68|5116.68|5117.35|5117.35|5117.38|5117.38|5116.37|5116.37|0
1629899710000|2021-08-25 13:55:10|5117.13|5117.13|5115.93|5115.93|5117.15|5117.15|5115.93|5115.93|0
1629899720000|2021-08-25 13:55:20|5115.21|5115.21|5115.7|5115.7|5115.7|5115.7|5114.17|5114.17|0
1629899730000|2021-08-25 13:55:30|5116.13|5116.13|5116.82|5116.82|5116.82|5116.82|5115.65|5115.65|0
1629899740000|2021-08-25 13:55:40|5117.11|5117.11|5116.57|5116.57|5117.58|5117.58|5116.57|5116.57|0
1629899750000|2021-08-25 13:55:50|5116.86|5116.86|5114.99|5114.99|5116.86|5116.86|5114.99|5114.99|0
1629899760000|2021-08-25 13:56:00|5114.12|5114.12|5113.41|5113.41|5114.12|5114.12|5113.17|5113.17|0
1629899770000|2021-08-25 13:56:10|5113.39|5113.39|5115.89|5115.89|5115.89|5115.89|5113.39|5113.39|0
1629899780000|2021-08-25 13:56:20|5115.67|5115.67|5115.46|5115.46|5115.67|5115.67|5115.46|5115.46|0
1629899790000|2021-08-25 13:56:30|5115.17|5115.17|5113.73|5113.73|5115.17|5115.17|5113.73|5113.73|0
1629899800000|2021-08-25 13:56:40|5113.94|5113.94|5114.61|5114.61|5114.61|5114.61|5113.66|5113.66|0
1629899810000|2021-08-25 13:56:50|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|0
1629899820000|2021-08-25 13:57:00|5114.09|5114.09|5113.91|5113.91|5114.14|5114.14|5113.91|5113.91|0
1629899830000|2021-08-25 13:57:10|5113.26|5113.26|5113.93|5113.93|5113.93|5113.93|5113.26|5113.26|0
1629899840000|2021-08-25 13:57:20|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|0
1629899860000|2021-08-25 13:57:40|5114.51|5114.51|5114.41|5114.41|5115.37|5115.37|5114.41|5114.41|0
1629899870000|2021-08-25 13:57:50|5114.89|5114.89|5113.48|5113.48|5114.89|5114.89|5113.48|5113.48|0
1629899880000|2021-08-25 13:58:00|5113.24|5113.24|5113.21|5113.21|5113.24|5113.24|5112.71|5112.71|0
1629899890000|2021-08-25 13:58:10|5113.5|5113.5|5114.34|5114.34|5114.34|5114.34|5113.5|5113.5|0
1629899900000|2021-08-25 13:58:20|5116.18|5116.18|5115.94|5115.94|5116.49|5116.49|5115.72|5115.72|0
1629899910000|2021-08-25 13:58:30|5117.95|5117.95|5117.23|5117.23|5118.67|5118.67|5117.23|5117.23|0
1629899920000|2021-08-25 13:58:40|5116.78|5116.78|5116.37|5116.37|5117.23|5117.23|5116.37|5116.37|0
1629899930000|2021-08-25 13:58:50|5115.46|5115.46|5115.17|5115.17|5115.46|5115.46|5115.17|5115.17|0
1629899940000|2021-08-25 13:59:00|5114.93|5114.93|5115.51|5115.51|5115.51|5115.51|5114.93|5114.93|0
1629899950000|2021-08-25 13:59:10|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|0
1629899960000|2021-08-25 13:59:20|5116.15|5116.15|5115.97|5115.97|5116.15|5116.15|5115.94|5115.94|0
1629899970000|2021-08-25 13:59:30|5116.45|5116.45|5116.73|5116.73|5116.73|5116.73|5116.45|5116.45|0
1629899980000|2021-08-25 13:59:40|5117.43|5117.43|5116.62|5116.62|5117.43|5117.43|5116.33|5116.33|0
1629899990000|2021-08-25 13:59:50|5116.41|5116.41|5117.6|5117.6|5118.18|5118.18|5116.41|5116.41|0
1629900000000|2021-08-25 14:00:00|5117.31|5117.31|5116.76|5116.76|5117.31|5117.31|5116.76|5116.76|0
1629900010000|2021-08-25 14:00:10|5117.63|5117.63|5117.34|5117.34|5118.03|5118.03|5117.34|5117.34|0
1629900020000|2021-08-25 14:00:20|5117.81|5117.81|5119.28|5119.28|5119.28|5119.28|5117.81|5117.81|0
1629900030000|2021-08-25 14:00:30|5118.85|5118.85|5117.94|5117.94|5118.85|5118.85|5117.94|5117.94|0
1629900040000|2021-08-25 14:00:40|5117.72|5117.72|5117.14|5117.14|5117.72|5117.72|5116.56|5116.56|0
1629900050000|2021-08-25 14:00:50|5116.56|5116.56|5114.88|5114.88|5116.56|5116.56|5114.88|5114.88|0
1629900060000|2021-08-25 14:01:00|5114.67|5114.67|5115.93|5115.93|5115.93|5115.93|5112.81|5112.81|0
1629900070000|2021-08-25 14:01:10|5116.15|5116.15|5116.19|5116.19|5116.19|5116.19|5115.88|5115.88|0
1629900080000|2021-08-25 14:01:20|5116.47|5116.47|5116.66|5116.66|5117.17|5117.17|5116.47|5116.47|0
1629900090000|2021-08-25 14:01:30|5116.44|5116.44|5114.59|5114.59|5116.44|5116.44|5114.59|5114.59|0
1629900100000|2021-08-25 14:01:40|5114.3|5114.3|5113.8|5113.8|5114.3|5114.3|5113.56|5113.56|0
1629900110000|2021-08-25 14:01:50|5112.26|5112.26|5113.04|5113.04|5113.04|5113.04|5110.84|5110.84|0
1629900120000|2021-08-25 14:02:00|5112.56|5112.56|5111.55|5111.55|5112.56|5112.56|5111.55|5111.55|0
1629900130000|2021-08-25 14:02:10|5111.77|5111.77|5111.55|5111.55|5111.77|5111.77|5111.55|5111.55|0
1629900140000|2021-08-25 14:02:20|5111.84|5111.84|5113.26|5113.26|5113.26|5113.26|5111.84|5111.84|0
1629900150000|2021-08-25 14:02:30|5113.55|5113.55|5113.26|5113.26|5113.55|5113.55|5113.26|5113.26|0
1629900160000|2021-08-25 14:02:40|5112.97|5112.97|5113.26|5113.26|5113.26|5113.26|5112.97|5112.97|0
1629900170000|2021-08-25 14:02:50|5113.04|5113.04|5111.11|5111.11|5113.04|5113.04|5110.82|5110.82|0
1629900180000|2021-08-25 14:03:00|5111.4|5111.4|5109.98|5109.98|5111.4|5111.4|5109.98|5109.98|0
1629900190000|2021-08-25 14:03:10|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|0
1629900200000|2021-08-25 14:03:20|5109.65|5109.65|5108.83|5108.83|5109.65|5109.65|5108.83|5108.83|0
1629900210000|2021-08-25 14:03:30|5109.12|5109.12|5109.81|5109.81|5109.81|5109.81|5109.12|5109.12|0
1629900220000|2021-08-25 14:03:40|5110.03|5110.03|5110.8|5110.8|5111.67|5111.67|5110.03|5110.03|0
1629900230000|2021-08-25 14:03:50|5110.29|5110.29|5109.78|5109.78|5110.29|5110.29|5109.78|5109.78|0
1629900240000|2021-08-25 14:04:00|5109.2|5109.2|5107.91|5107.91|5109.2|5109.2|5107.91|5107.91|0
1629900250000|2021-08-25 14:04:10|5106.48|5106.48|5104.1|5104.1|5106.48|5106.48|5104.08|5104.08|0
1629900260000|2021-08-25 14:04:20|5103.24|5103.24|5103.96|5103.96|5103.96|5103.96|5103.24|5103.24|0
1629900270000|2021-08-25 14:04:30|5104.75|5104.75|5105.69|5105.69|5105.69|5105.69|5104.75|5104.75|0
1629900280000|2021-08-25 14:04:40|5105.66|5105.66|5105.45|5105.45|5105.9|5105.9|5105.37|5105.37|0
1629900290000|2021-08-25 14:04:50|5105.69|5105.69|5105.4|5105.4|5105.69|5105.69|5105.4|5105.4|0
1629900300000|2021-08-25 14:05:00|5105.11|5105.11|5103.8|5103.8|5105.11|5105.11|5103.8|5103.8|0
1629900310000|2021-08-25 14:05:10|5104.09|5104.09|5098.16|5098.16|5104.09|5104.09|5098.16|5098.16|0
1629900320000|2021-08-25 14:05:20|5097.29|5097.29|5098.48|5098.48|5099.06|5099.06|5097.29|5097.29|0
1629900330000|2021-08-25 14:05:30|5098.19|5098.19|5099.77|5099.77|5099.77|5099.77|5097.97|5097.97|0
1629900340000|2021-08-25 14:05:40|5099.99|5099.99|5099.24|5099.24|5099.99|5099.99|5099.24|5099.24|0
1629900350000|2021-08-25 14:05:50|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|0
1629900360000|2021-08-25 14:06:00|5098.79|5098.79|5098.05|5098.05|5098.79|5098.79|5097.76|5097.76|0
1629900370000|2021-08-25 14:06:10|5098.29|5098.29|5097.71|5097.71|5098.29|5098.29|5097.71|5097.71|0
1629900380000|2021-08-25 14:06:20|5097.42|5097.42|5096.94|5096.94|5097.42|5097.42|5096.94|5096.94|0
1629900390000|2021-08-25 14:06:30|5097.16|5097.16|5096.4|5096.4|5098.46|5098.46|5096.4|5096.4|0
1629900400000|2021-08-25 14:06:40|5096.16|5096.16|5096.74|5096.74|5097.03|5097.03|5096.16|5096.16|0
1629900410000|2021-08-25 14:06:50|5096.95|5096.95|5096.96|5096.96|5096.96|5096.96|5096.94|5096.94|0
1629900420000|2021-08-25 14:07:00|5096.67|5096.67|5096.96|5096.96|5096.96|5096.96|5096.67|5096.67|0
1629900430000|2021-08-25 14:07:10|5098.11|5098.11|5098.97|5098.97|5098.97|5098.97|5098.11|5098.11|0
1629900440000|2021-08-25 14:07:20|5099.54|5099.54|5100.26|5100.26|5101.02|5101.02|5099.54|5099.54|0
1629900450000|2021-08-25 14:07:30|5100.54|5100.54|5101.02|5101.02|5101.02|5101.02|5100.54|5100.54|0
1629900460000|2021-08-25 14:07:40|5101.69|5101.69|5101.21|5101.21|5101.98|5101.98|5101|5101|0
1629900480000|2021-08-25 14:08:00|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|0
1629900490000|2021-08-25 14:08:10|5101.35|5101.35|5100.99|5100.99|5102.64|5102.64|5100.99|5100.99|0
1629900500000|2021-08-25 14:08:20|5100.49|5100.49|5100.44|5100.44|5100.49|5100.49|5099.96|5099.96|0
1629900510000|2021-08-25 14:08:30|5100.89|5100.89|5101.9|5101.9|5102.26|5102.26|5100.89|5100.89|0
1629900520000|2021-08-25 14:08:40|5101.69|5101.69|5101.62|5101.62|5101.91|5101.91|5101.16|5101.16|0
1629900530000|2021-08-25 14:08:50|5100.97|5100.97|5097.95|5097.95|5100.97|5100.97|5097.95|5097.95|0
1629900540000|2021-08-25 14:09:00|5098.16|5098.16|5098.4|5098.4|5098.4|5098.4|5097.87|5097.87|0
1629900550000|2021-08-25 14:09:10|5098.18|5098.18|5099.14|5099.14|5099.14|5099.14|5098.18|5098.18|0
1629900560000|2021-08-25 14:09:20|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|0
1629900570000|2021-08-25 14:09:30|5099.83|5099.83|5099.33|5099.33|5099.83|5099.83|5099.33|5099.33|0
1629900580000|2021-08-25 14:09:40|5099.62|5099.62|5097.6|5097.6|5099.62|5099.62|5097.6|5097.6|0
1629900590000|2021-08-25 14:09:50|5097.59|5097.59|5099.68|5099.68|5099.68|5099.68|5097.59|5097.59|0
1629900600000|2021-08-25 14:10:00|5099.9|5099.9|5099.61|5099.61|5099.9|5099.9|5099.61|5099.61|0
1629900610000|2021-08-25 14:10:10|5099.39|5099.39|5098.58|5098.58|5099.39|5099.39|5098.58|5098.58|0
1629900620000|2021-08-25 14:10:20|5098.36|5098.36|5100.8|5100.8|5101.37|5101.37|5098.36|5098.36|0
1629900630000|2021-08-25 14:10:30|5100.58|5100.58|5099.36|5099.36|5100.58|5100.58|5099.36|5099.36|0
1629900640000|2021-08-25 14:10:40|5099.94|5099.94|5099.07|5099.07|5099.94|5099.94|5099.07|5099.07|0
1629900650000|2021-08-25 14:10:50|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|0
1629900660000|2021-08-25 14:11:00|5098.62|5098.62|5099.11|5099.11|5099.11|5099.11|5098.58|5098.58|0
1629900670000|2021-08-25 14:11:10|5099.54|5099.54|5099.56|5099.56|5100.07|5100.07|5099.08|5099.08|0
1629900680000|2021-08-25 14:11:20|5099.85|5099.85|5098.92|5098.92|5100.52|5100.52|5098.92|5098.92|0
1629900690000|2021-08-25 14:11:30|5098.63|5098.63|5098.05|5098.05|5098.63|5098.63|5098.05|5098.05|0
1629900700000|2021-08-25 14:11:40|5098.34|5098.34|5098.47|5098.47|5098.58|5098.58|5098.26|5098.26|0
1629900710000|2021-08-25 14:11:50|5098.26|5098.26|5097.71|5097.71|5098.26|5098.26|5097.71|5097.71|0
1629900720000|2021-08-25 14:12:00|5097.95|5097.95|5099.15|5099.15|5099.58|5099.58|5097.95|5097.95|0
1629900730000|2021-08-25 14:12:10|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|0
1629900740000|2021-08-25 14:12:20|5099.35|5099.35|5100.04|5100.04|5100.04|5100.04|5099.06|5099.06|0
1629900750000|2021-08-25 14:12:30|5099.83|5099.83|5099.3|5099.3|5099.83|5099.83|5099.06|5099.06|0
1629900770000|2021-08-25 14:12:50|5097.86|5097.86|5097.22|5097.22|5097.86|5097.86|5096.21|5096.21|0
1629900780000|2021-08-25 14:13:00|5097.16|5097.16|5098.69|5098.69|5098.69|5098.69|5097.16|5097.16|0
1629900790000|2021-08-25 14:13:10|5096.99|5096.99|5096.99|5096.99|5097.49|5097.49|5096.99|5096.99|0
1629900800000|2021-08-25 14:13:20|5096.7|5096.7|5097.2|5097.2|5097.2|5097.2|5096.41|5096.41|0
1629900810000|2021-08-25 14:13:30|5097.49|5097.49|5096.64|5096.64|5097.71|5097.71|5096.4|5096.4|0
1629900820000|2021-08-25 14:13:40|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|0
1629900830000|2021-08-25 14:13:50|5096.21|5096.21|5096.17|5096.17|5096.21|5096.21|5096.17|5096.17|0
1629900840000|2021-08-25 14:14:00|5095.74|5095.74|5095.72|5095.72|5095.74|5095.74|5095.5|5095.5|0
1629900850000|2021-08-25 14:14:10|5095.93|5095.93|5096.22|5096.22|5096.51|5096.51|5095.93|5095.93|0
1629900860000|2021-08-25 14:14:20|5096.17|5096.17|5096.45|5096.45|5096.45|5096.45|5096.16|5096.16|0
1629900870000|2021-08-25 14:14:30|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|0
1629900880000|2021-08-25 14:14:40|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|0
1629900890000|2021-08-25 14:14:50|5097.1|5097.1|5099.26|5099.26|5099.26|5099.26|5097.1|5097.1|0
1629900900000|2021-08-25 14:15:00|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|0
1629900910000|2021-08-25 14:15:10|5100.1|5100.1|5099.88|5099.88|5100.1|5100.1|5099.57|5099.57|0
1629900920000|2021-08-25 14:15:20|5099.59|5099.59|5099.09|5099.09|5099.59|5099.59|5099.09|5099.09|0
1629900930000|2021-08-25 14:15:30|5099.66|5099.66|5101.24|5101.24|5101.48|5101.48|5099.66|5099.66|0
1629900940000|2021-08-25 14:15:40|5101.25|5101.25|5099.09|5099.09|5101.25|5101.25|5099.09|5099.09|0
1629900950000|2021-08-25 14:15:50|5098.66|5098.66|5097.54|5097.54|5098.66|5098.66|5097.32|5097.32|0
1629900960000|2021-08-25 14:16:00|5097.3|5097.3|5095.5|5095.5|5097.3|5097.3|5095.5|5095.5|0
1629900970000|2021-08-25 14:16:10|5095|5095|5095.05|5095.05|5095.29|5095.29|5095|5095|0
1629900980000|2021-08-25 14:16:20|5095.34|5095.34|5094.54|5094.54|5095.34|5095.34|5094.54|5094.54|0
1629900990000|2021-08-25 14:16:30|5094.09|5094.09|5094.09|5094.09|5094.38|5094.38|5094.09|5094.09|0
1629901000000|2021-08-25 14:16:40|5093.87|5093.87|5092.58|5092.58|5093.87|5093.87|5092.58|5092.58|0
1629901010000|2021-08-25 14:16:50|5092.82|5092.82|5093.72|5093.72|5093.72|5093.72|5092.82|5092.82|0
1629901020000|2021-08-25 14:17:00|5093.44|5093.44|5095.21|5095.21|5095.21|5095.21|5093.43|5093.43|0
1629901030000|2021-08-25 14:17:10|5094.75|5094.75|5094.1|5094.1|5095.29|5095.29|5094.1|5094.1|0
1629901040000|2021-08-25 14:17:20|5093.81|5093.81|5093.79|5093.79|5094.02|5094.02|5093.79|5093.79|0
1629901050000|2021-08-25 14:17:30|5093.57|5093.57|5093.59|5093.59|5093.59|5093.59|5093.57|5093.57|0
1629901060000|2021-08-25 14:17:40|5094.07|5094.07|5093.83|5093.83|5094.07|5094.07|5093.83|5093.83|0
1629901070000|2021-08-25 14:17:50|5093.6|5093.6|5094.07|5094.07|5094.07|5094.07|5093.6|5093.6|0
1629901080000|2021-08-25 14:18:00|5093.78|5093.78|5092.85|5092.85|5093.78|5093.78|5092.8|5092.8|0
1629901090000|2021-08-25 14:18:10|5093.09|5093.09|5093.59|5093.59|5095.24|5095.24|5092.85|5092.85|0
1629901100000|2021-08-25 14:18:20|5093.3|5093.3|5092.58|5092.58|5093.3|5093.3|5092.41|5092.41|0
1629901110000|2021-08-25 14:18:30|5092.53|5092.53|5092.51|5092.51|5092.53|5092.53|5092.51|5092.51|0
1629901120000|2021-08-25 14:18:40|5091.93|5091.93|5091.91|5091.91|5091.93|5091.93|5091.91|5091.91|0
1629901130000|2021-08-25 14:18:50|5091.48|5091.48|5093.29|5093.29|5093.29|5093.29|5090.76|5090.76|0
1629901140000|2021-08-25 14:19:00|5093.58|5093.58|5093.84|5093.84|5093.84|5093.84|5093.34|5093.34|0
1629901150000|2021-08-25 14:19:10|5094.13|5094.13|5093.89|5093.89|5094.36|5094.36|5093.89|5093.89|0
1629901160000|2021-08-25 14:19:20|5095.03|5095.03|5093.09|5093.09|5095.03|5095.03|5093.09|5093.09|0
1629901170000|2021-08-25 14:19:30|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|0
1629901180000|2021-08-25 14:19:40|5092.86|5092.86|5092.86|5092.86|5092.86|5092.86|5092.57|5092.57|0
1629901190000|2021-08-25 14:19:50|5093.07|5093.07|5092.91|5092.91|5093.94|5093.94|5092.86|5092.86|0
1629901200000|2021-08-25 14:20:00|5092.93|5092.93|5092.7|5092.7|5092.93|5092.93|5092.7|5092.7|0
1629901210000|2021-08-25 14:20:10|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|0
1629901220000|2021-08-25 14:20:20|5091.96|5091.96|5091.24|5091.24|5091.96|5091.96|5091.24|5091.24|0
1629901230000|2021-08-25 14:20:30|5090.73|5090.73|5087.63|5087.63|5090.73|5090.73|5087.63|5087.63|0
1629901240000|2021-08-25 14:20:40|5087.62|5087.62|5088.42|5088.42|5088.95|5088.95|5087.62|5087.62|0
1629901250000|2021-08-25 14:20:50|5088.71|5088.71|5088.92|5088.92|5088.92|5088.92|5088.71|5088.71|0
1629901260000|2021-08-25 14:21:00|5089.72|5089.72|5090.12|5090.12|5090.19|5090.19|5089.72|5089.72|0
1629901270000|2021-08-25 14:21:10|5089.91|5089.91|5089.94|5089.94|5089.94|5089.94|5089.91|5089.91|0
1629901280000|2021-08-25 14:21:20|5090.15|5090.15|5090.47|5090.47|5091.02|5091.02|5090.15|5090.15|0
1629901290000|2021-08-25 14:21:30|5089.7|5089.7|5088.91|5088.91|5089.7|5089.7|5088.91|5088.91|0
1629901300000|2021-08-25 14:21:40|5089.77|5089.77|5089.49|5089.49|5089.77|5089.77|5089.49|5089.49|0
1629901310000|2021-08-25 14:21:50|5089.25|5089.25|5089.25|5089.25|5089.25|5089.25|5088.96|5088.96|0
1629901330000|2021-08-25 14:22:10|5089.03|5089.03|5089.03|5089.03|5089.03|5089.03|5088.45|5088.45|0
1629901340000|2021-08-25 14:22:20|5088.74|5088.74|5087.93|5087.93|5088.74|5088.74|5087.64|5087.64|0
1629901350000|2021-08-25 14:22:30|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|0
1629901360000|2021-08-25 14:22:40|5088|5088|5087.71|5087.71|5088|5088|5087.71|5087.71|0
1629901370000|2021-08-25 14:22:50|5088|5088|5087.67|5087.67|5088|5088|5087.67|5087.67|0
1629901380000|2021-08-25 14:23:00|5087.96|5087.96|5087.75|5087.75|5087.96|5087.96|5087.46|5087.46|0
1629901400000|2021-08-25 14:23:20|5087.51|5087.51|5089.16|5089.16|5089.16|5089.16|5087.22|5087.22|0
1629901410000|2021-08-25 14:23:30|5089.17|5089.17|5090.99|5090.99|5091.49|5091.49|5089.17|5089.17|0
1629901420000|2021-08-25 14:23:40|5090.7|5090.7|5090.49|5090.49|5090.7|5090.7|5090.49|5090.49|0
1629901430000|2021-08-25 14:23:50|5090.25|5090.25|5090.01|5090.01|5090.53|5090.53|5090.01|5090.01|0
1629901440000|2021-08-25 14:24:00|5091.09|5091.09|5090.78|5090.78|5091.12|5091.12|5090.54|5090.54|0
1629901450000|2021-08-25 14:24:10|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|0
1629901460000|2021-08-25 14:24:20|5090.78|5090.78|5089.31|5089.31|5090.78|5090.78|5089.31|5089.31|0
1629901470000|2021-08-25 14:24:30|5088.88|5088.88|5088.55|5088.55|5088.88|5088.88|5088.55|5088.55|0
1629901480000|2021-08-25 14:24:40|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|0
1629901500000|2021-08-25 14:25:00|5089.05|5089.05|5089.67|5089.67|5089.67|5089.67|5089.05|5089.05|0
1629901510000|2021-08-25 14:25:10|5089.88|5089.88|5089.36|5089.36|5089.88|5089.88|5089.36|5089.36|0
1629901520000|2021-08-25 14:25:20|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|0
1629901530000|2021-08-25 14:25:30|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|0
1629901540000|2021-08-25 14:25:40|5088.33|5088.33|5089.65|5089.65|5089.65|5089.65|5088.33|5088.33|0
1629901550000|2021-08-25 14:25:50|5089.07|5089.07|5088.86|5088.86|5089.07|5089.07|5088.86|5088.86|0
1629901560000|2021-08-25 14:26:00|5089.07|5089.07|5087.42|5087.42|5089.07|5089.07|5086.84|5086.84|0
1629901570000|2021-08-25 14:26:10|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|0
1629901580000|2021-08-25 14:26:20|5087.42|5087.42|5087.62|5087.62|5087.62|5087.62|5087.4|5087.4|0
1629901600000|2021-08-25 14:26:40|5088.12|5088.12|5088.6|5088.6|5088.6|5088.6|5088.12|5088.12|0
1629901610000|2021-08-25 14:26:50|5088.38|5088.38|5088.17|5088.17|5088.38|5088.38|5088.17|5088.17|0
1629901620000|2021-08-25 14:27:00|5088.46|5088.46|5089.47|5089.47|5089.47|5089.47|5088.46|5088.46|0
1629901630000|2021-08-25 14:27:10|5090.11|5090.11|5090.97|5090.97|5090.99|5090.99|5090.11|5090.11|0
1629901640000|2021-08-25 14:27:20|5091.4|5091.4|5091.11|5091.11|5091.4|5091.4|5091.11|5091.11|0
1629901650000|2021-08-25 14:27:30|5091.4|5091.4|5091.69|5091.69|5091.98|5091.98|5091.4|5091.4|0
1629901660000|2021-08-25 14:27:40|5091.4|5091.4|5090.77|5090.77|5091.4|5091.4|5090.53|5090.53|0
1629901670000|2021-08-25 14:27:50|5091.64|5091.64|5092.52|5092.52|5092.74|5092.74|5091.58|5091.58|0
1629901680000|2021-08-25 14:28:00|5092.31|5092.31|5092.26|5092.26|5092.31|5092.31|5092.26|5092.26|0
1629901700000|2021-08-25 14:28:20|5092.69|5092.69|5092.48|5092.48|5092.69|5092.69|5092.48|5092.48|0
1629901710000|2021-08-25 14:28:30|5092.69|5092.69|5092.97|5092.97|5092.97|5092.97|5092.66|5092.66|0
1629901720000|2021-08-25 14:28:40|5092.75|5092.75|5091.77|5091.77|5092.75|5092.75|5091.77|5091.77|0
1629901730000|2021-08-25 14:28:50|5091.48|5091.48|5091.77|5091.77|5091.77|5091.77|5091.48|5091.48|0
1629901740000|2021-08-25 14:29:00|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|0
1629901750000|2021-08-25 14:29:10|5091.28|5091.28|5091.6|5091.6|5092.03|5092.03|5091.28|5091.28|0
1629901760000|2021-08-25 14:29:20|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|5092.18|0
1629901770000|2021-08-25 14:29:30|5092.22|5092.22|5093.39|5093.39|5094.88|5094.88|5091.46|5091.46|0
1629901780000|2021-08-25 14:29:40|5093.11|5093.11|5093.11|5093.11|5093.11|5093.11|5093.11|5093.11|0
1629901790000|2021-08-25 14:29:50|5092.89|5092.89|5092.24|5092.24|5092.89|5092.89|5092.24|5092.24|0
1629901800000|2021-08-25 14:30:00|5091.96|5091.96|5090.69|5090.69|5091.96|5091.96|5090.69|5090.69|0
1629901810000|2021-08-25 14:30:10|5090.26|5090.26|5091.44|5091.44|5091.56|5091.56|5090.26|5090.26|0
1629901820000|2021-08-25 14:30:20|5091.91|5091.91|5092.2|5092.2|5092.2|5092.2|5091.19|5091.19|0
1629901830000|2021-08-25 14:30:30|5093.07|5093.07|5093.59|5093.59|5093.59|5093.59|5093.07|5093.07|0
1629901840000|2021-08-25 14:30:40|5095.95|5095.95|5097.18|5097.18|5097.76|5097.76|5095.95|5095.95|0
1629901850000|2021-08-25 14:30:50|5097.2|5097.2|5096.62|5096.62|5097.2|5097.2|5096.62|5096.62|0
1629901860000|2021-08-25 14:31:00|5096.84|5096.84|5097.13|5097.13|5097.13|5097.13|5096.84|5096.84|0
1629901870000|2021-08-25 14:31:10|5097.15|5097.15|5096.93|5096.93|5097.15|5097.15|5096.93|5096.93|0
1629901880000|2021-08-25 14:31:20|5096.64|5096.64|5098.54|5098.54|5098.54|5098.54|5096.64|5096.64|0
1629901890000|2021-08-25 14:31:30|5098.57|5098.57|5101.57|5101.57|5101.57|5101.57|5098.57|5098.57|0
1629901900000|2021-08-25 14:31:40|5102|5102|5100.39|5100.39|5102.04|5102.04|5100.39|5100.39|0
1629901910000|2021-08-25 14:31:50|5100.37|5100.37|5099.73|5099.73|5100.37|5100.37|5099.52|5099.52|0
1629901920000|2021-08-25 14:32:00|5101.82|5101.82|5099.06|5099.06|5101.82|5101.82|5098.78|5098.78|0
1629901930000|2021-08-25 14:32:10|5099.35|5099.35|5099.57|5099.57|5099.57|5099.57|5099.06|5099.06|0
1629901950000|2021-08-25 14:32:30|5098.06|5098.06|5096.43|5096.43|5098.06|5098.06|5096.43|5096.43|0
1629901960000|2021-08-25 14:32:40|5096.72|5096.72|5098.81|5098.81|5098.81|5098.81|5096.72|5096.72|0
1629901970000|2021-08-25 14:32:50|5099.1|5099.1|5099.46|5099.46|5099.75|5099.75|5099.1|5099.1|0
1629901980000|2021-08-25 14:33:00|5099.48|5099.48|5100.99|5100.99|5100.99|5100.99|5099.48|5099.48|0
1629901990000|2021-08-25 14:33:10|5100.7|5100.7|5100.7|5100.7|5101.28|5101.28|5100.7|5100.7|0
1629902000000|2021-08-25 14:33:20|5100.49|5100.49|5099.21|5099.21|5100.77|5100.77|5099.21|5099.21|0
1629902010000|2021-08-25 14:33:30|5099.79|5099.79|5099.26|5099.26|5099.79|5099.79|5099.26|5099.26|0
1629902020000|2021-08-25 14:33:40|5099.84|5099.84|5099.27|5099.27|5099.84|5099.84|5099.26|5099.26|0
1629902040000|2021-08-25 14:34:00|5098.23|5098.23|5098.02|5098.02|5098.23|5098.23|5098.02|5098.02|0
1629902050000|2021-08-25 14:34:10|5098.31|5098.31|5098.02|5098.02|5098.31|5098.31|5098.02|5098.02|0
1629902060000|2021-08-25 14:34:20|5098|5098|5096.97|5096.97|5098|5098|5095.25|5095.25|0
1629902070000|2021-08-25 14:34:30|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|0
1629902080000|2021-08-25 14:34:40|5097.77|5097.77|5096.97|5096.97|5097.77|5097.77|5096.97|5096.97|0
1629902100000|2021-08-25 14:35:00|5097.62|5097.62|5098.15|5098.15|5098.38|5098.38|5097.62|5097.62|0
1629902110000|2021-08-25 14:35:10|5098.44|5098.44|5098.37|5098.37|5099.3|5099.3|5098.15|5098.15|0
1629902120000|2021-08-25 14:35:20|5098.15|5098.15|5097.1|5097.1|5098.15|5098.15|5096.52|5096.52|0
1629902130000|2021-08-25 14:35:30|5097.39|5097.39|5097.1|5097.1|5097.39|5097.39|5097.1|5097.1|0
1629902140000|2021-08-25 14:35:40|5096.62|5096.62|5097.38|5097.38|5097.38|5097.38|5096.62|5096.62|0
1629902150000|2021-08-25 14:35:50|5097.6|5097.6|5097.89|5097.89|5097.89|5097.89|5097.6|5097.6|0
1629902160000|2021-08-25 14:36:00|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|0
1629902170000|2021-08-25 14:36:10|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|0
1629902180000|2021-08-25 14:36:20|5099.11|5099.11|5101.34|5101.34|5101.34|5101.34|5099.11|5099.11|0
1629902190000|2021-08-25 14:36:30|5101.4|5101.4|5101.4|5101.4|5101.4|5101.4|5101.4|5101.4|0
1629902200000|2021-08-25 14:36:40|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|0
1629902210000|2021-08-25 14:36:50|5102.59|5102.59|5102.63|5102.63|5102.63|5102.63|5102.59|5102.59|0
1629902220000|2021-08-25 14:37:00|5102.39|5102.39|5101.66|5101.66|5102.39|5102.39|5101.66|5101.66|0
1629902230000|2021-08-25 14:37:10|5101.95|5101.95|5101.95|5101.95|5101.95|5101.95|5101.95|5101.95|0
1629902240000|2021-08-25 14:37:20|5101.66|5101.66|5102.24|5102.24|5102.24|5102.24|5101.66|5101.66|0
1629902250000|2021-08-25 14:37:30|5101.95|5101.95|5101.9|5101.9|5101.97|5101.97|5101.68|5101.68|0
1629902260000|2021-08-25 14:37:40|5102.48|5102.48|5102.64|5102.64|5102.69|5102.69|5102.4|5102.4|0
1629902270000|2021-08-25 14:37:50|5102.21|5102.21|5101.92|5101.92|5102.21|5102.21|5101.92|5101.92|0
1629902280000|2021-08-25 14:38:00|5101.9|5101.9|5102.19|5102.19|5102.19|5102.19|5101.9|5101.9|0
1629902290000|2021-08-25 14:38:10|5102.48|5102.48|5103.63|5103.63|5104.21|5104.21|5102.48|5102.48|0
1629902300000|2021-08-25 14:38:20|5104.5|5104.5|5104.5|5104.5|5104.5|5104.5|5104.21|5104.21|0
1629902310000|2021-08-25 14:38:30|5104.11|5104.11|5103.44|5103.44|5104.11|5104.11|5103.44|5103.44|0
1629902320000|2021-08-25 14:38:40|5103.15|5103.15|5103.44|5103.44|5103.44|5103.44|5103.15|5103.15|0
1629902330000|2021-08-25 14:38:50|5103.42|5103.42|5103.18|5103.18|5103.42|5103.42|5103.18|5103.18|0
1629902340000|2021-08-25 14:39:00|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|5102.97|0
1629902350000|2021-08-25 14:39:10|5102.68|5102.68|5102.39|5102.39|5102.68|5102.68|5102.39|5102.39|0
1629902370000|2021-08-25 14:39:30|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.28|5101.28|0
1629902380000|2021-08-25 14:39:40|5102.68|5102.68|5102.68|5102.68|5103.47|5103.47|5102.39|5102.39|0
1629902390000|2021-08-25 14:39:50|5102.44|5102.44|5102.44|5102.44|5102.44|5102.44|5102.44|5102.44|0
1629902400000|2021-08-25 14:40:00|5103.16|5103.16|5102.87|5102.87|5103.16|5103.16|5102.87|5102.87|0
1629902410000|2021-08-25 14:40:10|5102.88|5102.88|5103.91|5103.91|5103.91|5103.91|5102.88|5102.88|0
1629902420000|2021-08-25 14:40:20|5104.13|5104.13|5106.6|5106.6|5106.89|5106.89|5104.13|5104.13|0
1629902430000|2021-08-25 14:40:30|5106.31|5106.31|5106.95|5106.95|5106.97|5106.97|5106.02|5106.02|0
1629902440000|2021-08-25 14:40:40|5106.5|5106.5|5106.21|5106.21|5106.5|5106.5|5106.21|5106.21|0
1629902450000|2021-08-25 14:40:50|5106.79|5106.79|5107.08|5107.08|5107.08|5107.08|5106.79|5106.79|0
1629902460000|2021-08-25 14:41:00|5106.79|5106.79|5106.82|5106.82|5106.82|5106.82|5106.79|5106.79|0
1629902470000|2021-08-25 14:41:10|5107.11|5107.11|5107.42|5107.42|5108.01|5108.01|5107.11|5107.11|0
1629902480000|2021-08-25 14:41:20|5107.66|5107.66|5107.63|5107.63|5107.87|5107.87|5107.63|5107.63|0
1629902490000|2021-08-25 14:41:30|5107.42|5107.42|5107.94|5107.94|5107.94|5107.94|5107.42|5107.42|0
1629902500000|2021-08-25 14:41:40|5108.16|5108.16|5106.6|5106.6|5108.16|5108.16|5106.6|5106.6|0
1629902510000|2021-08-25 14:41:50|5106.65|5106.65|5106.69|5106.69|5106.69|5106.69|5106.65|5106.65|0
1629902530000|2021-08-25 14:42:10|5107.48|5107.48|5107.48|5107.48|5107.48|5107.48|5107.19|5107.19|0
1629902540000|2021-08-25 14:42:20|5107.26|5107.26|5107.48|5107.48|5107.48|5107.48|5107.26|5107.26|0
1629902550000|2021-08-25 14:42:30|5107.5|5107.5|5107.42|5107.42|5107.72|5107.72|5107.42|5107.42|0
1629902560000|2021-08-25 14:42:40|5107.4|5107.4|5107.19|5107.19|5107.4|5107.4|5106.61|5106.61|0
1629902570000|2021-08-25 14:42:50|5107.62|5107.62|5107.62|5107.62|5107.62|5107.62|5107.62|5107.62|0
1629902580000|2021-08-25 14:43:00|5107.66|5107.66|5109.41|5109.41|5109.41|5109.41|5107.66|5107.66|0
1629902590000|2021-08-25 14:43:10|5109.69|5109.69|5111.18|5111.18|5111.19|5111.19|5109.69|5109.69|0
1629902600000|2021-08-25 14:43:20|5110.73|5110.73|5109.86|5109.86|5110.73|5110.73|5109.86|5109.86|0
1629902610000|2021-08-25 14:43:30|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|0
1629902630000|2021-08-25 14:43:50|5110.37|5110.37|5110.32|5110.32|5110.37|5110.37|5110.32|5110.32|0
1629902650000|2021-08-25 14:44:10|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|5110.56|0
1629902660000|2021-08-25 14:44:20|5109.81|5109.81|5109.86|5109.86|5109.86|5109.86|5109.57|5109.57|0
1629902670000|2021-08-25 14:44:30|5109.88|5109.88|5109.88|5109.88|5109.88|5109.88|5109.88|5109.88|0
1629902680000|2021-08-25 14:44:40|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|0
1629902690000|2021-08-25 14:44:50|5109.88|5109.88|5110.22|5110.22|5110.75|5110.75|5109.88|5109.88|0
1629902700000|2021-08-25 14:45:00|5110.46|5110.46|5109.9|5109.9|5110.46|5110.46|5109.88|5109.88|0
1629902710000|2021-08-25 14:45:10|5110.35|5110.35|5111.26|5111.26|5111.26|5111.26|5110.35|5110.35|0
1629902720000|2021-08-25 14:45:20|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|0
1629902730000|2021-08-25 14:45:30|5111|5111|5110.76|5110.76|5111|5111|5110.76|5110.76|0
1629902740000|2021-08-25 14:45:40|5110.54|5110.54|5110.04|5110.04|5110.54|5110.54|5109.8|5109.8|0
1629902750000|2021-08-25 14:45:50|5109.82|5109.82|5109.75|5109.75|5110.04|5110.04|5109.75|5109.75|0
1629902760000|2021-08-25 14:46:00|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|0
1629902780000|2021-08-25 14:46:20|5109.55|5109.55|5108.02|5108.02|5109.55|5109.55|5108.02|5108.02|0
1629902790000|2021-08-25 14:46:30|5108|5108|5108.56|5108.56|5108.56|5108.56|5107.77|5107.77|0
1629902810000|2021-08-25 14:46:50|5108.78|5108.78|5107.6|5107.6|5108.78|5108.78|5107.6|5107.6|0
1629902830000|2021-08-25 14:47:10|5107.37|5107.37|5106.6|5106.6|5107.37|5107.37|5106.6|5106.6|0
1629902840000|2021-08-25 14:47:20|5106.31|5106.31|5106.34|5106.34|5106.55|5106.55|5106.31|5106.31|0
1629902850000|2021-08-25 14:47:30|5106.29|5106.29|5105.52|5105.52|5106.29|5106.29|5105.52|5105.52|0
1629902860000|2021-08-25 14:47:40|5105.81|5105.81|5106.1|5106.1|5106.1|5106.1|5105.81|5105.81|0
1629902870000|2021-08-25 14:47:50|5106.79|5106.79|5105.6|5105.6|5106.79|5106.79|5105.6|5105.6|0
1629902880000|2021-08-25 14:48:00|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|0
1629902900000|2021-08-25 14:48:20|5105.81|5105.81|5105.13|5105.13|5105.81|5105.81|5105.13|5105.13|0
1629902910000|2021-08-25 14:48:30|5104.56|5104.56|5103.86|5103.86|5104.56|5104.56|5103.86|5103.86|0
1629902920000|2021-08-25 14:48:40|5104.15|5104.15|5105.45|5105.45|5105.45|5105.45|5104.15|5104.15|0
1629902930000|2021-08-25 14:48:50|5105.68|5105.68|5106.22|5106.22|5106.22|5106.22|5105.68|5105.68|0
1629902940000|2021-08-25 14:49:00|5106.51|5106.51|5107.41|5107.41|5107.41|5107.41|5106.51|5106.51|0
1629902950000|2021-08-25 14:49:10|5107.44|5107.44|5107.43|5107.43|5107.44|5107.44|5107.43|5107.43|0
1629902960000|2021-08-25 14:49:20|5107.19|5107.19|5106.69|5106.69|5107.19|5107.19|5106.69|5106.69|0
1629902970000|2021-08-25 14:49:30|5106.98|5106.98|5107.43|5107.43|5107.43|5107.43|5106.98|5106.98|0
1629902980000|2021-08-25 14:49:40|5107.65|5107.65|5108.17|5108.17|5108.17|5108.17|5107.65|5107.65|0
1629902990000|2021-08-25 14:49:50|5108.39|5108.39|5108.15|5108.15|5108.39|5108.39|5108.15|5108.15|0
1629903000000|2021-08-25 14:50:00|5107.7|5107.7|5107.12|5107.12|5107.7|5107.7|5107.12|5107.12|0
1629903010000|2021-08-25 14:50:10|5106.88|5106.88|5106.2|5106.2|5106.88|5106.88|5106.2|5106.2|0
1629903020000|2021-08-25 14:50:20|5106.41|5106.41|5104.22|5104.22|5106.99|5106.99|5104.22|5104.22|0
1629903030000|2021-08-25 14:50:30|5104.18|5104.18|5104.13|5104.13|5104.18|5104.18|5103.89|5103.89|0
1629903040000|2021-08-25 14:50:40|5103.91|5103.91|5103.67|5103.67|5103.91|5103.91|5103.67|5103.67|0
1629903060000|2021-08-25 14:51:00|5104.25|5104.25|5103.96|5103.96|5104.25|5104.25|5103.96|5103.96|0
1629903070000|2021-08-25 14:51:10|5103.67|5103.67|5105.16|5105.16|5105.45|5105.45|5103.64|5103.64|0
1629903090000|2021-08-25 14:51:30|5105.38|5105.38|5106.33|5106.33|5106.33|5106.33|5105.38|5105.38|0
1629903100000|2021-08-25 14:51:40|5107.2|5107.2|5107.89|5107.89|5108.56|5108.56|5107.2|5107.2|0
1629903110000|2021-08-25 14:51:50|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|0
1629903120000|2021-08-25 14:52:00|5107.86|5107.86|5108.07|5108.07|5108.07|5108.07|5107.86|5107.86|0
1629903130000|2021-08-25 14:52:10|5107.62|5107.62|5106.78|5106.78|5107.62|5107.62|5106.78|5106.78|0
1629903140000|2021-08-25 14:52:20|5106.57|5106.57|5105.82|5105.82|5106.57|5106.57|5105.82|5105.82|0
1629903150000|2021-08-25 14:52:30|5105.6|5105.6|5101.86|5101.86|5105.6|5105.6|5101.86|5101.86|0
1629903160000|2021-08-25 14:52:40|5102.73|5102.73|5104.95|5104.95|5104.95|5104.95|5102.73|5102.73|0
1629903170000|2021-08-25 14:52:50|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|0
1629903180000|2021-08-25 14:53:00|5104.31|5104.31|5103.02|5103.02|5104.31|5104.31|5103.02|5103.02|0
1629903190000|2021-08-25 14:53:10|5103|5103|5102.04|5102.04|5103|5103|5102.04|5102.04|0
1629903210000|2021-08-25 14:53:30|5102.33|5102.33|5101.82|5101.82|5102.33|5102.33|5101.82|5101.82|0
1629903220000|2021-08-25 14:53:40|5101.59|5101.59|5100.79|5100.79|5101.59|5101.59|5100.79|5100.79|0
1629903230000|2021-08-25 14:53:50|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|0
1629903240000|2021-08-25 14:54:00|5100.1|5100.1|5100.1|5100.1|5100.1|5100.1|5100.1|5100.1|0
1629903250000|2021-08-25 14:54:10|5099.86|5099.86|5100.55|5100.55|5100.55|5100.55|5099.64|5099.64|0
1629903260000|2021-08-25 14:54:20|5101.08|5101.08|5101.29|5101.29|5101.29|5101.29|5101.08|5101.08|0
1629903270000|2021-08-25 14:54:30|5101.05|5101.05|5100.62|5100.62|5101.05|5101.05|5100.62|5100.62|0
1629903280000|2021-08-25 14:54:40|5100.91|5100.91|5100.15|5100.15|5100.91|5100.91|5100.15|5100.15|0
1629903290000|2021-08-25 14:54:50|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|0
1629903300000|2021-08-25 14:55:00|5099.81|5099.81|5099.52|5099.52|5099.81|5099.81|5099.52|5099.52|0
1629903310000|2021-08-25 14:55:10|5099.51|5099.51|5098.11|5098.11|5099.51|5099.51|5097.82|5097.82|0
1629903320000|2021-08-25 14:55:20|5098.62|5098.62|5099.06|5099.06|5099.28|5099.28|5098.62|5098.62|0
1629903330000|2021-08-25 14:55:30|5100.26|5100.26|5100.26|5100.26|5100.26|5100.26|5099.97|5099.97|0
1629903340000|2021-08-25 14:55:40|5099.78|5099.78|5099.78|5099.78|5099.78|5099.78|5099.78|5099.78|0
1629903350000|2021-08-25 14:55:50|5100.07|5100.07|5100.54|5100.54|5100.54|5100.54|5100.07|5100.07|0
1629903360000|2021-08-25 14:56:00|5100.83|5100.83|5100.88|5100.88|5100.88|5100.88|5100.6|5100.6|0
1629903370000|2021-08-25 14:56:10|5101.36|5101.36|5101.79|5101.79|5101.79|5101.79|5101.36|5101.36|0
1629903380000|2021-08-25 14:56:20|5102.37|5102.37|5102.09|5102.09|5102.66|5102.66|5102.08|5102.08|0
1629903390000|2021-08-25 14:56:30|5101.87|5101.87|5101.58|5101.58|5101.87|5101.87|5101.58|5101.58|0
1629903400000|2021-08-25 14:56:40|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|0
1629903410000|2021-08-25 14:56:50|5101.88|5101.88|5101.88|5101.88|5101.88|5101.88|5101.88|5101.88|0
1629903420000|2021-08-25 14:57:00|5102.79|5102.79|5102.5|5102.5|5102.79|5102.79|5102.5|5102.5|0
1629903430000|2021-08-25 14:57:10|5102.79|5102.79|5102.81|5102.81|5102.81|5102.81|5102.79|5102.79|0
1629903440000|2021-08-25 14:57:20|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|0
1629903450000|2021-08-25 14:57:30|5102.49|5102.49|5101.99|5101.99|5102.49|5102.49|5101.99|5101.99|0
1629903460000|2021-08-25 14:57:40|5102.28|5102.28|5102.49|5102.49|5102.49|5102.49|5102.28|5102.28|0
1629903480000|2021-08-25 14:58:00|5102.78|5102.78|5103.03|5103.03|5103.03|5103.03|5102.78|5102.78|0
1629903490000|2021-08-25 14:58:10|5103.92|5103.92|5103.88|5103.88|5103.92|5103.92|5103.88|5103.88|0
1629903500000|2021-08-25 14:58:20|5103.85|5103.85|5104.74|5104.74|5104.74|5104.74|5103.85|5103.85|0
1629903510000|2021-08-25 14:58:30|5104.7|5104.7|5103.87|5103.87|5104.7|5104.7|5103.87|5103.87|0
1629903520000|2021-08-25 14:58:40|5104.08|5104.08|5104.08|5104.08|5104.08|5104.08|5104.08|5104.08|0
1629903530000|2021-08-25 14:58:50|5104.07|5104.07|5104.07|5104.07|5104.07|5104.07|5104.07|5104.07|0
1629903550000|2021-08-25 14:59:10|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|0
1629903560000|2021-08-25 14:59:20|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103|5103|0
1629903570000|2021-08-25 14:59:30|5103.28|5103.28|5103.57|5103.57|5103.57|5103.57|5103.28|5103.28|0
1629903580000|2021-08-25 14:59:40|5103.28|5103.28|5103.57|5103.57|5103.57|5103.57|5103.28|5103.28|0
1629903590000|2021-08-25 14:59:50|5103.28|5103.28|5103.84|5103.84|5103.84|5103.84|5103.26|5103.26|0
1629903600000|2021-08-25 15:00:00|5104.27|5104.27|5104.87|5104.87|5105.09|5105.09|5104.27|5104.27|0
1629903610000|2021-08-25 15:00:10|5104.9|5104.9|5104.91|5104.91|5104.91|5104.91|5104.9|5104.9|0
1629903620000|2021-08-25 15:00:20|5103.81|5103.81|5102.9|5102.9|5103.81|5103.81|5102.61|5102.61|0
1629903630000|2021-08-25 15:00:30|5102.92|5102.92|5103.25|5103.25|5103.25|5103.25|5102.92|5102.92|0
1629903640000|2021-08-25 15:00:40|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|5102.96|0
1629903650000|2021-08-25 15:00:50|5102.67|5102.67|5102.21|5102.21|5102.67|5102.67|5102.21|5102.21|0
1629903660000|2021-08-25 15:01:00|5101.64|5101.64|5101.64|5101.64|5101.64|5101.64|5101.35|5101.35|0
1629903670000|2021-08-25 15:01:10|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|0
1629903680000|2021-08-25 15:01:20|5101.37|5101.37|5100.48|5100.48|5101.37|5101.37|5100.48|5100.48|0
1629903690000|2021-08-25 15:01:30|5100.2|5100.2|5101.23|5101.23|5101.23|5101.23|5100.2|5100.2|0
1629903700000|2021-08-25 15:01:40|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|0
1629903710000|2021-08-25 15:01:50|5100.96|5100.96|5101.54|5101.54|5101.54|5101.54|5100.96|5100.96|0
1629903720000|2021-08-25 15:02:00|5101.82|5101.82|5103.95|5103.95|5104.38|5104.38|5101.82|5101.82|0
1629903730000|2021-08-25 15:02:10|5103.66|5103.66|5104.17|5104.17|5104.17|5104.17|5103.66|5103.66|0
1629903740000|2021-08-25 15:02:20|5103.24|5103.24|5102.96|5102.96|5103.25|5103.25|5102.96|5102.96|0
1629903760000|2021-08-25 15:02:40|5103.25|5103.25|5103.51|5103.51|5103.51|5103.51|5103.25|5103.25|0
1629903770000|2021-08-25 15:02:50|5103.48|5103.48|5104.27|5104.27|5104.27|5104.27|5103.48|5103.48|0
1629903780000|2021-08-25 15:03:00|5104.06|5104.06|5104.27|5104.27|5104.27|5104.27|5104.06|5104.06|0
1629903790000|2021-08-25 15:03:10|5104.51|5104.51|5104.51|5104.51|5104.51|5104.51|5104.51|5104.51|0
1629903800000|2021-08-25 15:03:20|5104.75|5104.75|5104.81|5104.81|5104.81|5104.81|5104.75|5104.75|0
1629903820000|2021-08-25 15:03:40|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|0
1629903830000|2021-08-25 15:03:50|5104.36|5104.36|5104.7|5104.7|5104.7|5104.7|5103.9|5103.9|0
1629903840000|2021-08-25 15:04:00|5104.41|5104.41|5103.09|5103.09|5104.41|5104.41|5103.09|5103.09|0
1629903850000|2021-08-25 15:04:10|5103.38|5103.38|5103.69|5103.69|5103.96|5103.96|5103.38|5103.38|0
1629903860000|2021-08-25 15:04:20|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|0
1629903870000|2021-08-25 15:04:30|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|0
1629903880000|2021-08-25 15:04:40|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|0
1629903890000|2021-08-25 15:04:50|5103.9|5103.9|5104.88|5104.88|5104.88|5104.88|5103.9|5103.9|0
1629903900000|2021-08-25 15:05:00|5105.17|5105.17|5105.91|5105.91|5105.91|5105.91|5105.17|5105.17|0
1629903910000|2021-08-25 15:05:10|5105.95|5105.95|5105.74|5105.74|5105.95|5105.95|5105.74|5105.74|0
1629903920000|2021-08-25 15:05:20|5106.21|5106.21|5105.68|5105.68|5106.21|5106.21|5105.68|5105.68|0
1629903930000|2021-08-25 15:05:30|5105.97|5105.97|5106.21|5106.21|5106.21|5106.21|5105.97|5105.97|0
1629903950000|2021-08-25 15:05:50|5105.93|5105.93|5105.64|5105.64|5105.93|5105.93|5105.64|5105.64|0
1629903960000|2021-08-25 15:06:00|5105.93|5105.93|5104.71|5104.71|5105.93|5105.93|5104.71|5104.71|0
1629903970000|2021-08-25 15:06:10|5104.25|5104.25|5103.64|5103.64|5104.25|5104.25|5103.64|5103.64|0
1629903980000|2021-08-25 15:06:20|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|0
1629903990000|2021-08-25 15:06:30|5103.4|5103.4|5103.18|5103.18|5103.47|5103.47|5103.18|5103.18|0
1629904000000|2021-08-25 15:06:40|5103.16|5103.16|5104.48|5104.48|5104.48|5104.48|5103.16|5103.16|0
1629904020000|2021-08-25 15:07:00|5104.19|5104.19|5103.9|5103.9|5104.19|5104.19|5103.9|5103.9|0
1629904030000|2021-08-25 15:07:10|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|0
1629904040000|2021-08-25 15:07:20|5104.07|5104.07|5104.67|5104.67|5104.67|5104.67|5104.07|5104.07|0
1629904050000|2021-08-25 15:07:30|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|0
1629904060000|2021-08-25 15:07:40|5104.45|5104.45|5104.21|5104.21|5104.45|5104.45|5104.21|5104.21|0
1629904070000|2021-08-25 15:07:50|5103.92|5103.92|5103.92|5103.92|5103.92|5103.92|5103.92|5103.92|0
1629904080000|2021-08-25 15:08:00|5103.64|5103.64|5103.18|5103.18|5103.64|5103.64|5103.18|5103.18|0
1629904100000|2021-08-25 15:08:20|5102.94|5102.94|5102.68|5102.68|5102.97|5102.97|5102.68|5102.68|0
1629904110000|2021-08-25 15:08:30|5102.67|5102.67|5101.48|5101.48|5102.67|5102.67|5101.48|5101.48|0
1629904120000|2021-08-25 15:08:40|5101.05|5101.05|5100.95|5100.95|5101.26|5101.26|5100.95|5100.95|0
1629904130000|2021-08-25 15:08:50|5100.96|5100.96|5100.53|5100.53|5100.96|5100.96|5100.53|5100.53|0
1629904140000|2021-08-25 15:09:00|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|0
1629904150000|2021-08-25 15:09:10|5100.27|5100.27|5099.69|5099.69|5100.27|5100.27|5099.48|5099.48|0
1629904160000|2021-08-25 15:09:20|5099.93|5099.93|5100.15|5100.15|5100.58|5100.58|5099.93|5099.93|0
1629904170000|2021-08-25 15:09:30|5099.93|5099.93|5099.72|5099.72|5099.93|5099.93|5099.72|5099.72|0
1629904180000|2021-08-25 15:09:40|5099.48|5099.48|5100.22|5100.22|5100.22|5100.22|5099.48|5099.48|0
1629904190000|2021-08-25 15:09:50|5100.44|5100.44|5101.69|5101.69|5101.69|5101.69|5100.44|5100.44|0
1629904200000|2021-08-25 15:10:00|5101.98|5101.98|5101.47|5101.47|5101.98|5101.98|5101.47|5101.47|0
1629904210000|2021-08-25 15:10:10|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1629904220000|2021-08-25 15:10:20|5101.45|5101.45|5102.43|5102.43|5102.43|5102.43|5101.45|5101.45|0
1629904230000|2021-08-25 15:10:30|5102.72|5102.72|5102.72|5102.72|5103.01|5103.01|5102.72|5102.72|0
1629904240000|2021-08-25 15:10:40|5103.62|5103.62|5103.91|5103.91|5103.91|5103.91|5103.62|5103.62|0
1629904260000|2021-08-25 15:11:00|5103.95|5103.95|5104.42|5104.42|5104.42|5104.42|5103.95|5103.95|0
1629904270000|2021-08-25 15:11:10|5104.71|5104.71|5105.16|5105.16|5105.16|5105.16|5104.71|5104.71|0
1629904280000|2021-08-25 15:11:20|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|0
1629904290000|2021-08-25 15:11:30|5105.67|5105.67|5105.96|5105.96|5105.96|5105.96|5105.67|5105.67|0
1629904300000|2021-08-25 15:11:40|5106.67|5106.67|5106.89|5106.89|5106.89|5106.89|5106.67|5106.67|0
1629904310000|2021-08-25 15:11:50|5106.36|5106.36|5106.15|5106.15|5106.36|5106.36|5106.15|5106.15|0
1629904320000|2021-08-25 15:12:00|5105.62|5105.62|5105.12|5105.12|5105.62|5105.62|5105.12|5105.12|0
1629904330000|2021-08-25 15:12:10|5104.83|5104.83|5105.12|5105.12|5105.12|5105.12|5104.83|5104.83|0
1629904340000|2021-08-25 15:12:20|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|0
1629904350000|2021-08-25 15:12:30|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|0
1629904360000|2021-08-25 15:12:40|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|0
1629904380000|2021-08-25 15:13:00|5105.08|5105.08|5105.33|5105.33|5105.54|5105.54|5105.04|5105.04|0
1629904390000|2021-08-25 15:13:10|5105.04|5105.04|5105.03|5105.03|5105.04|5105.04|5104.82|5104.82|0
1629904400000|2021-08-25 15:13:20|5105.27|5105.27|5106.23|5106.23|5106.23|5106.23|5105.27|5105.27|0
1629904410000|2021-08-25 15:13:30|5106.52|5106.52|5106.52|5106.52|5106.52|5106.52|5106.52|5106.52|0
1629904420000|2021-08-25 15:13:40|5106.23|5106.23|5106.47|5106.47|5106.47|5106.47|5106.23|5106.23|0
1629904430000|2021-08-25 15:13:50|5106.18|5106.18|5105.37|5105.37|5106.18|5106.18|5105.15|5105.15|0
1629904440000|2021-08-25 15:14:00|5105.33|5105.33|5106.17|5106.17|5106.17|5106.17|5105.33|5105.33|0
1629904450000|2021-08-25 15:14:10|5106.46|5106.46|5107.26|5107.26|5107.26|5107.26|5106.46|5106.46|0
1629904460000|2021-08-25 15:14:20|5107.55|5107.55|5107.41|5107.41|5107.55|5107.55|5106.4|5106.4|0
1629904470000|2021-08-25 15:14:30|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|0
1629904480000|2021-08-25 15:14:40|5107.67|5107.67|5108.1|5108.1|5108.1|5108.1|5107.67|5107.67|0
1629904490000|2021-08-25 15:14:50|5108.12|5108.12|5108.14|5108.14|5108.64|5108.64|5108.12|5108.12|0
1629904500000|2021-08-25 15:15:00|5107.92|5107.92|5106.2|5106.2|5107.92|5107.92|5105.98|5105.98|0
1629904510000|2021-08-25 15:15:10|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|0
1629904520000|2021-08-25 15:15:20|5106.15|5106.15|5106.44|5106.44|5106.44|5106.44|5106.15|5106.15|0
1629904530000|2021-08-25 15:15:30|5106.65|5106.65|5106.44|5106.44|5106.94|5106.94|5106.44|5106.44|0
1629904540000|2021-08-25 15:15:40|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|0
1629904550000|2021-08-25 15:15:50|5106|5106|5105.28|5105.28|5106|5106|5105.28|5105.28|0
1629904560000|2021-08-25 15:16:00|5104.99|5104.99|5104.99|5104.99|5105.01|5105.01|5104.99|5104.99|0
1629904570000|2021-08-25 15:16:10|5105.21|5105.21|5106.14|5106.14|5106.14|5106.14|5105.21|5105.21|0
1629904580000|2021-08-25 15:16:20|5106.72|5106.72|5107.01|5107.01|5107.01|5107.01|5106.72|5106.72|0
1629904590000|2021-08-25 15:16:30|5106.72|5106.72|5106.9|5106.9|5106.93|5106.93|5106.72|5106.72|0
1629904600000|2021-08-25 15:16:40|5106.92|5106.92|5106.67|5106.67|5106.92|5106.92|5105.89|5105.89|0
1629904620000|2021-08-25 15:17:00|5106.46|5106.46|5106.44|5106.44|5106.46|5106.46|5106.44|5106.44|0
1629904630000|2021-08-25 15:17:10|5106.2|5106.2|5106.19|5106.19|5106.2|5106.2|5106.19|5106.19|0
1629904640000|2021-08-25 15:17:20|5105.66|5105.66|5105.84|5105.84|5105.84|5105.84|5105.62|5105.62|0
1629904650000|2021-08-25 15:17:30|5105.55|5105.55|5104.52|5104.52|5105.55|5105.55|5104.28|5104.28|0
1629904660000|2021-08-25 15:17:40|5104.48|5104.48|5104.55|5104.55|5104.55|5104.55|5104.26|5104.26|0
1629904670000|2021-08-25 15:17:50|5104.84|5104.84|5104.55|5104.55|5104.84|5104.84|5104.55|5104.55|0
1629904680000|2021-08-25 15:18:00|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|0
1629904690000|2021-08-25 15:18:10|5104.55|5104.55|5104.77|5104.77|5105.06|5105.06|5104.55|5104.55|0
1629904700000|2021-08-25 15:18:20|5104.73|5104.73|5104.97|5104.97|5104.97|5104.97|5104.73|5104.73|0
1629904710000|2021-08-25 15:18:30|5105.18|5105.18|5105.98|5105.98|5105.98|5105.98|5105.18|5105.18|0
1629904720000|2021-08-25 15:18:40|5105.97|5105.97|5105.93|5105.93|5105.97|5105.97|5105.93|5105.93|0
1629904730000|2021-08-25 15:18:50|5105.48|5105.48|5106.04|5106.04|5106.56|5106.56|5105.24|5105.24|0
1629904740000|2021-08-25 15:19:00|5106.02|5106.02|5105.73|5105.73|5106.02|5106.02|5105.73|5105.73|0
1629904750000|2021-08-25 15:19:10|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|0
1629904760000|2021-08-25 15:19:20|5105.48|5105.48|5105.26|5105.26|5105.5|5105.5|5104.68|5104.68|0
1629904770000|2021-08-25 15:19:30|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|0
1629904780000|2021-08-25 15:19:40|5105.95|5105.95|5105.71|5105.71|5105.95|5105.95|5105.47|5105.47|0
1629904790000|2021-08-25 15:19:50|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|5105.74|0
1629904800000|2021-08-25 15:20:00|5106.03|5106.03|5107.44|5107.44|5107.44|5107.44|5106.03|5106.03|0
1629904810000|2021-08-25 15:20:10|5106.86|5106.86|5106.19|5106.19|5106.86|5106.86|5106.19|5106.19|0
1629904820000|2021-08-25 15:20:20|5105.95|5105.95|5106.19|5106.19|5106.19|5106.19|5105.66|5105.66|0
1629904830000|2021-08-25 15:20:30|5106.2|5106.2|5106.5|5106.5|5106.5|5106.5|5106|5106|0
1629904840000|2021-08-25 15:20:40|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|0
1629904850000|2021-08-25 15:20:50|5106.53|5106.53|5106.53|5106.53|5106.53|5106.53|5106.53|5106.53|0
1629904860000|2021-08-25 15:21:00|5106.55|5106.55|5107.27|5107.27|5107.27|5107.27|5106.55|5106.55|0
1629904870000|2021-08-25 15:21:10|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|5107.29|0
1629904890000|2021-08-25 15:21:30|5107.25|5107.25|5107.45|5107.45|5107.45|5107.45|5107.24|5107.24|0
1629904900000|2021-08-25 15:21:40|5107.43|5107.43|5107.95|5107.95|5107.95|5107.95|5107.42|5107.42|0
1629904910000|2021-08-25 15:21:50|5108.16|5108.16|5107.93|5107.93|5108.21|5108.21|5107.92|5107.92|0
1629904920000|2021-08-25 15:22:00|5108.51|5108.51|5108.76|5108.76|5108.76|5108.76|5108.51|5108.51|0
1629904930000|2021-08-25 15:22:10|5108.77|5108.77|5109.46|5109.46|5109.46|5109.46|5108.77|5108.77|0
1629904940000|2021-08-25 15:22:20|5109.96|5109.96|5110.73|5110.73|5110.97|5110.97|5109.96|5109.96|0
1629904950000|2021-08-25 15:22:30|5110.75|5110.75|5110.77|5110.77|5110.77|5110.77|5110.75|5110.75|0
1629904970000|2021-08-25 15:22:50|5110.75|5110.75|5110.75|5110.75|5110.75|5110.75|5110.75|5110.75|0
1629904980000|2021-08-25 15:23:00|5111.04|5111.04|5111.54|5111.54|5111.54|5111.54|5111.04|5111.04|0
1629904990000|2021-08-25 15:23:10|5111.3|5111.3|5111.01|5111.01|5111.3|5111.3|5110.43|5110.43|0
1629905000000|2021-08-25 15:23:20|5111.23|5111.23|5110.94|5110.94|5111.23|5111.23|5110.94|5110.94|0
1629905010000|2021-08-25 15:23:30|5110.96|5110.96|5111.72|5111.72|5111.72|5111.72|5110.96|5110.96|0
1629905020000|2021-08-25 15:23:40|5111.73|5111.73|5111.25|5111.25|5111.73|5111.73|5111.25|5111.25|0
1629905030000|2021-08-25 15:23:50|5111.54|5111.54|5111.51|5111.51|5111.8|5111.8|5111.51|5111.51|0
1629905040000|2021-08-25 15:24:00|5111.74|5111.74|5111.72|5111.72|5111.74|5111.74|5111.72|5111.72|0
1629905050000|2021-08-25 15:24:10|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|5111.25|5111.25|0
1629905060000|2021-08-25 15:24:20|5111.97|5111.97|5112.25|5112.25|5112.25|5112.25|5111.97|5111.97|0
1629905070000|2021-08-25 15:24:30|5112.71|5112.71|5112.69|5112.69|5112.71|5112.71|5112.69|5112.69|0
1629905080000|2021-08-25 15:24:40|5112.45|5112.45|5112.2|5112.2|5112.45|5112.45|5112.2|5112.2|0
1629905090000|2021-08-25 15:24:50|5111.96|5111.96|5111.72|5111.72|5111.96|5111.96|5111.72|5111.72|0
1629905100000|2021-08-25 15:25:00|5112.01|5112.01|5112.25|5112.25|5112.25|5112.25|5112.01|5112.01|0
1629905110000|2021-08-25 15:25:10|5112.01|5112.01|5110.43|5110.43|5112.01|5112.01|5110.15|5110.15|0
1629905120000|2021-08-25 15:25:20|5110.72|5110.72|5110.38|5110.38|5110.96|5110.96|5110.38|5110.38|0
1629905130000|2021-08-25 15:25:30|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|0
1629905140000|2021-08-25 15:25:40|5111.18|5111.18|5111.92|5111.92|5111.92|5111.92|5111.18|5111.18|0
1629905150000|2021-08-25 15:25:50|5112.43|5112.43|5112.92|5112.92|5112.92|5112.92|5112.41|5112.41|0
1629905160000|2021-08-25 15:26:00|5113.36|5113.36|5113.33|5113.33|5113.36|5113.36|5113.33|5113.33|0
1629905170000|2021-08-25 15:26:10|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|0
1629905180000|2021-08-25 15:26:20|5113.86|5113.86|5113.48|5113.48|5114.44|5114.44|5113.48|5113.48|0
1629905190000|2021-08-25 15:26:30|5113.46|5113.46|5113.23|5113.23|5113.46|5113.46|5113.23|5113.23|0
1629905200000|2021-08-25 15:26:40|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.21|5113.21|0
1629905210000|2021-08-25 15:26:50|5113.68|5113.68|5114.37|5114.37|5114.37|5114.37|5113.68|5113.68|0
1629905220000|2021-08-25 15:27:00|5114.66|5114.66|5113.96|5113.96|5114.66|5114.66|5113.94|5113.94|0
1629905230000|2021-08-25 15:27:10|5113.94|5113.94|5113.71|5113.71|5113.94|5113.94|5113.42|5113.42|0
1629905250000|2021-08-25 15:27:30|5113.92|5113.92|5114.43|5114.43|5114.71|5114.71|5113.92|5113.92|0
1629905260000|2021-08-25 15:27:40|5114.14|5114.14|5114.4|5114.4|5114.9|5114.9|5114.14|5114.14|0
1629905270000|2021-08-25 15:27:50|5114.39|5114.39|5114.39|5114.39|5114.39|5114.39|5114.39|5114.39|0
1629905280000|2021-08-25 15:28:00|5114.1|5114.1|5113.94|5113.94|5114.1|5114.1|5113.65|5113.65|0
1629905290000|2021-08-25 15:28:10|5114.61|5114.61|5114.4|5114.4|5114.61|5114.61|5114.4|5114.4|0
1629905300000|2021-08-25 15:28:20|5113.65|5113.65|5113.15|5113.15|5113.65|5113.65|5113.15|5113.15|0
1629905310000|2021-08-25 15:28:30|5113.44|5113.44|5114.67|5114.67|5114.67|5114.67|5113.44|5113.44|0
1629905320000|2021-08-25 15:28:40|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1629905330000|2021-08-25 15:28:50|5115|5115|5114.73|5114.73|5115|5115|5114.71|5114.71|0
1629905340000|2021-08-25 15:29:00|5114.95|5114.95|5116.73|5116.73|5116.73|5116.73|5114.95|5114.95|0
1629905360000|2021-08-25 15:29:20|5116.75|5116.75|5116.74|5116.74|5116.75|5116.75|5116.74|5116.74|0
1629905370000|2021-08-25 15:29:30|5116.98|5116.98|5116.96|5116.96|5116.98|5116.98|5116.96|5116.96|0
1629905380000|2021-08-25 15:29:40|5116.67|5116.67|5115.06|5115.06|5116.67|5116.67|5115.06|5115.06|0
1629905390000|2021-08-25 15:29:50|5115.08|5115.08|5114.81|5114.81|5115.13|5115.13|5114.46|5114.46|0
1629962100000|2021-08-26 07:15:00|5082.24|5082.24|5081.7|5081.7|5082.28|5082.28|5081.7|5081.7|0
1629962110000|2021-08-26 07:15:10|5081.15|5081.15|5080.82|5080.82|5081.15|5081.15|5080.82|5080.82|0
1629962120000|2021-08-26 07:15:20|5080.53|5080.53|5081.11|5081.11|5081.11|5081.11|5080.53|5080.53|0
1629962130000|2021-08-26 07:15:30|5080.89|5080.89|5080.6|5080.6|5080.89|5080.89|5080.6|5080.6|0
1629962140000|2021-08-26 07:15:40|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5079.74|5079.74|0
1629962150000|2021-08-26 07:15:50|5079.74|5079.74|5080.03|5080.03|5080.03|5080.03|5079.74|5079.74|0
1629962160000|2021-08-26 07:16:00|5078.59|5078.59|5076.96|5076.96|5078.59|5078.59|5076.96|5076.96|0
1629962170000|2021-08-26 07:16:10|5075.8|5075.8|5076.38|5076.38|5076.38|5076.38|5075.51|5075.51|0
1629962180000|2021-08-26 07:16:20|5075.66|5075.66|5074.71|5074.71|5075.66|5075.66|5074.71|5074.71|0
1629962200000|2021-08-26 07:16:40|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|0
1629962210000|2021-08-26 07:16:50|5075.44|5075.44|5077.56|5077.56|5077.56|5077.56|5075.44|5075.44|0
1629962220000|2021-08-26 07:17:00|5077.85|5077.85|5077.63|5077.63|5077.85|5077.85|5077.63|5077.63|0
1629962230000|2021-08-26 07:17:10|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|0
1629962240000|2021-08-26 07:17:20|5078.88|5078.88|5079.96|5079.96|5079.96|5079.96|5078.64|5078.64|0
1629962250000|2021-08-26 07:17:30|5079.48|5079.48|5079.74|5079.74|5079.74|5079.74|5079.48|5079.48|0
1629962300000|2021-08-26 07:18:20|5080.22|5080.22|5080.43|5080.43|5080.46|5080.46|5080.22|5080.22|0
1629962310000|2021-08-26 07:18:30|5080.72|5080.72|5081.01|5081.01|5081.01|5081.01|5080.72|5080.72|0
1629962320000|2021-08-26 07:18:40|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|0
1629962330000|2021-08-26 07:18:50|5082.59|5082.59|5082.59|5082.59|5082.59|5082.59|5082.59|5082.59|0
1629962340000|2021-08-26 07:19:00|5082.16|5082.16|5081.15|5081.15|5082.16|5082.16|5081.15|5081.15|0
1629962350000|2021-08-26 07:19:10|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|5081.79|0
1629962380000|2021-08-26 07:19:40|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|0
1629962410000|2021-08-26 07:20:10|5082.66|5082.66|5082.47|5082.47|5082.66|5082.66|5082.45|5082.45|0
1629962420000|2021-08-26 07:20:20|5082.43|5082.43|5080.94|5080.94|5082.43|5082.43|5080.94|5080.94|0
1629962430000|2021-08-26 07:20:30|5081.18|5081.18|5079.96|5079.96|5081.18|5081.18|5079.96|5079.96|0
1629962440000|2021-08-26 07:20:40|5079.67|5079.67|5079.38|5079.38|5079.67|5079.67|5079.38|5079.38|0
1629962450000|2021-08-26 07:20:50|5078.95|5078.95|5079.53|5079.53|5079.53|5079.53|5078.71|5078.71|0
1629962460000|2021-08-26 07:21:00|5079.59|5079.59|5077.72|5077.72|5079.59|5079.59|5077.72|5077.72|0
1629962470000|2021-08-26 07:21:10|5077.64|5077.64|5076.68|5076.68|5077.72|5077.72|5076.39|5076.39|0
1629962480000|2021-08-26 07:21:20|5077.12|5077.12|5076.85|5076.85|5077.12|5077.12|5076.67|5076.67|0
1629962490000|2021-08-26 07:21:30|5076.42|5076.42|5077.03|5077.03|5077.03|5077.03|5076.38|5076.38|0
1629962500000|2021-08-26 07:21:40|5074.66|5074.66|5074.45|5074.45|5074.66|5074.66|5074.45|5074.45|0
1629962510000|2021-08-26 07:21:50|5074.35|5074.35|5074.34|5074.34|5074.43|5074.43|5074.33|5074.33|0
1629962520000|2021-08-26 07:22:00|5074.39|5074.39|5075.1|5075.1|5075.12|5075.12|5074.25|5074.25|0
1629962530000|2021-08-26 07:22:10|5074.81|5074.81|5074.3|5074.3|5074.81|5074.81|5074.3|5074.3|0
1629962550000|2021-08-26 07:22:30|5073.72|5073.72|5074.3|5074.3|5074.3|5074.3|5073.72|5073.72|0
1629962560000|2021-08-26 07:22:40|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|0
1629962580000|2021-08-26 07:23:00|5074.76|5074.76|5075.05|5075.05|5075.05|5075.05|5074.76|5074.76|0
1629962590000|2021-08-26 07:23:10|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|0
1629962600000|2021-08-26 07:23:20|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|0
1629962610000|2021-08-26 07:23:30|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|0
1629962620000|2021-08-26 07:23:40|5076.21|5076.21|5075.92|5075.92|5076.21|5076.21|5075.92|5075.92|0
1629962630000|2021-08-26 07:23:50|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|0
1629962650000|2021-08-26 07:24:10|5077.79|5077.79|5075.05|5075.05|5077.79|5077.79|5075.05|5075.05|0
1629962660000|2021-08-26 07:24:20|5074.76|5074.76|5074.76|5074.76|5074.76|5074.76|5074.76|5074.76|0
1629962680000|2021-08-26 07:24:40|5073.81|5073.81|5073.14|5073.14|5073.81|5073.81|5073.14|5073.14|0
1629962700000|2021-08-26 07:25:00|5073.43|5073.43|5071.91|5071.91|5073.43|5073.43|5071.86|5071.86|0
1629962710000|2021-08-26 07:25:10|5072.2|5072.2|5071.91|5071.91|5072.2|5072.2|5071.91|5071.91|0
1629962720000|2021-08-26 07:25:20|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|0
1629962730000|2021-08-26 07:25:30|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|0
1629962740000|2021-08-26 07:25:40|5073.54|5073.54|5073.26|5073.26|5073.54|5073.54|5073.26|5073.26|0
1629962750000|2021-08-26 07:25:50|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|0
1629962760000|2021-08-26 07:26:00|5074.14|5074.14|5075.73|5075.73|5076.45|5076.45|5074.14|5074.14|0
1629962780000|2021-08-26 07:26:20|5075.08|5075.08|5075.04|5075.04|5075.08|5075.08|5075.04|5075.04|0
1629962790000|2021-08-26 07:26:30|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|0
1629962800000|2021-08-26 07:26:40|5075.08|5075.08|5075.37|5075.37|5075.37|5075.37|5075.08|5075.08|0
1629962820000|2021-08-26 07:27:00|5076.66|5076.66|5076.88|5076.88|5076.88|5076.88|5076.66|5076.66|0
1629962830000|2021-08-26 07:27:10|5076.89|5076.89|5077.41|5077.41|5077.41|5077.41|5076.89|5076.89|0
1629962840000|2021-08-26 07:27:20|5078.27|5078.27|5077.7|5077.7|5078.27|5078.27|5077.7|5077.7|0
1629962850000|2021-08-26 07:27:30|5077.99|5077.99|5078.06|5078.06|5078.56|5078.56|5077.99|5077.99|0
1629962860000|2021-08-26 07:27:40|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|0
1629962870000|2021-08-26 07:27:50|5078.68|5078.68|5077.51|5077.51|5078.68|5078.68|5077.51|5077.51|0
1629962900000|2021-08-26 07:28:20|5077.94|5077.94|5078.52|5078.52|5078.52|5078.52|5077.94|5077.94|0
1629962910000|2021-08-26 07:28:30|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|0
1629962920000|2021-08-26 07:28:40|5078.45|5078.45|5078.23|5078.23|5078.45|5078.45|5078.23|5078.23|0
1629962930000|2021-08-26 07:28:50|5078.45|5078.45|5079.09|5079.09|5079.09|5079.09|5078.45|5078.45|0
1629962940000|2021-08-26 07:29:00|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|0
1629962950000|2021-08-26 07:29:10|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|0
1629962960000|2021-08-26 07:29:20|5080.61|5080.61|5081.04|5081.04|5081.04|5081.04|5080.32|5080.32|0
1629962980000|2021-08-26 07:29:40|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|0
1629962990000|2021-08-26 07:29:50|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|5081.54|0
1629963000000|2021-08-26 07:30:00|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|0
1629963010000|2021-08-26 07:30:10|5082.33|5082.33|5082.29|5082.29|5082.33|5082.33|5082.29|5082.29|0
1629963020000|2021-08-26 07:30:20|5082.25|5082.25|5082.79|5082.79|5082.79|5082.79|5082.21|5082.21|0
1629963030000|2021-08-26 07:30:30|5082.5|5082.5|5082.83|5082.83|5082.83|5082.83|5082.25|5082.25|0
1629963040000|2021-08-26 07:30:40|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|0
1629963050000|2021-08-26 07:30:50|5083.19|5083.19|5082.9|5082.9|5083.19|5083.19|5082.9|5082.9|0
1629963060000|2021-08-26 07:31:00|5083.19|5083.19|5082.9|5082.9|5083.19|5083.19|5082.9|5082.9|0
1629963070000|2021-08-26 07:31:10|5082.61|5082.61|5083.56|5083.56|5083.56|5083.56|5082.61|5082.61|0
1629963080000|2021-08-26 07:31:20|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|0
1629963100000|2021-08-26 07:31:40|5083.85|5083.85|5087.75|5087.75|5087.96|5087.96|5083.85|5083.85|0
1629963110000|2021-08-26 07:31:50|5088.03|5088.03|5087.32|5087.32|5088.03|5088.03|5087.32|5087.32|0
1629963120000|2021-08-26 07:32:00|5087.03|5087.03|5087.27|5087.27|5087.27|5087.27|5087.03|5087.03|0
1629963130000|2021-08-26 07:32:10|5087.48|5087.48|5086.31|5086.31|5087.48|5087.48|5086.31|5086.31|0
1629963150000|2021-08-26 07:32:30|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|0
1629963160000|2021-08-26 07:32:40|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|0
1629963170000|2021-08-26 07:32:50|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|0
1629963180000|2021-08-26 07:33:00|5087.41|5087.41|5090.1|5090.1|5090.17|5090.17|5087.41|5087.41|0
1629963190000|2021-08-26 07:33:10|5090.14|5090.14|5089.93|5089.93|5090.14|5090.14|5089.93|5089.93|0
1629963210000|2021-08-26 07:33:30|5090.57|5090.57|5090.55|5090.55|5090.57|5090.57|5090.55|5090.55|0
1629963220000|2021-08-26 07:33:40|5090.12|5090.12|5090.12|5090.12|5090.12|5090.12|5090.12|5090.12|0
1629963230000|2021-08-26 07:33:50|5091.07|5091.07|5092.94|5092.94|5092.94|5092.94|5091.07|5091.07|0
1629963240000|2021-08-26 07:34:00|5093.59|5093.59|5094.31|5094.31|5094.31|5094.31|5093.59|5093.59|0
1629963250000|2021-08-26 07:34:10|5092.46|5092.46|5093.08|5093.08|5093.08|5093.08|5092.29|5092.29|0
1629963260000|2021-08-26 07:34:20|5093.32|5093.32|5092.74|5092.74|5093.32|5093.32|5092.74|5092.74|0
1629963270000|2021-08-26 07:34:30|5092.26|5092.26|5092.12|5092.12|5092.26|5092.26|5091.54|5091.54|0
1629963280000|2021-08-26 07:34:40|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|0
1629963290000|2021-08-26 07:34:50|5092.65|5092.65|5092.41|5092.41|5092.65|5092.65|5092.41|5092.41|0
1629963300000|2021-08-26 07:35:00|5092.39|5092.39|5093.25|5093.25|5093.54|5093.54|5092.39|5092.39|0
1629963310000|2021-08-26 07:35:10|5094.41|5094.41|5094.41|5094.41|5094.41|5094.41|5094.41|5094.41|0
1629963320000|2021-08-26 07:35:20|5096.32|5096.32|5096.08|5096.08|5098.37|5098.37|5096.08|5096.08|0
1629963330000|2021-08-26 07:35:30|5096.32|5096.32|5099.31|5099.31|5099.89|5099.89|5096.32|5096.32|0
1629963340000|2021-08-26 07:35:40|5098.38|5098.38|5098.09|5098.09|5098.38|5098.38|5098.09|5098.09|0
1629963350000|2021-08-26 07:35:50|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|0
1629963360000|2021-08-26 07:36:00|5099.24|5099.24|5100.1|5100.1|5100.1|5100.1|5099.24|5099.24|0
1629963370000|2021-08-26 07:36:10|5099.87|5099.87|5098.62|5098.62|5099.87|5099.87|5098.62|5098.62|0
1629963380000|2021-08-26 07:36:20|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|0
1629963390000|2021-08-26 07:36:30|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|0
1629963400000|2021-08-26 07:36:40|5096.95|5096.95|5098.46|5098.46|5098.46|5098.46|5096.95|5096.95|0
1629963410000|2021-08-26 07:36:50|5098.82|5098.82|5099.86|5099.86|5099.86|5099.86|5098.82|5098.82|0
1629963420000|2021-08-26 07:37:00|5099.84|5099.84|5099.51|5099.51|5099.84|5099.84|5098.93|5098.93|0
1629963430000|2021-08-26 07:37:10|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|0
1629963440000|2021-08-26 07:37:20|5098.27|5098.27|5098.96|5098.96|5098.96|5098.96|5098.27|5098.27|0
1629963450000|2021-08-26 07:37:30|5098.31|5098.31|5099.18|5099.18|5099.18|5099.18|5098.31|5098.31|0
1629963460000|2021-08-26 07:37:40|5099.41|5099.41|5099.16|5099.16|5100.07|5100.07|5099.16|5099.16|0
1629963470000|2021-08-26 07:37:50|5098.87|5098.87|5099.18|5099.18|5099.21|5099.21|5098.87|5098.87|0
1629963480000|2021-08-26 07:38:00|5099.7|5099.7|5100.18|5100.18|5100.18|5100.18|5099.7|5099.7|0
1629963490000|2021-08-26 07:38:10|5099.12|5099.12|5099.12|5099.12|5099.12|5099.12|5099.12|5099.12|0
1629963500000|2021-08-26 07:38:20|5098.84|5098.84|5099.12|5099.12|5099.12|5099.12|5098.84|5098.84|0
1629963510000|2021-08-26 07:38:30|5098.65|5098.65|5098.46|5098.46|5098.65|5098.65|5098.46|5098.46|0
1629963520000|2021-08-26 07:38:40|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|5098.17|0
1629963530000|2021-08-26 07:38:50|5098.6|5098.6|5097.32|5097.32|5098.6|5098.6|5097.32|5097.32|0
1629963540000|2021-08-26 07:39:00|5096.81|5096.81|5095.43|5095.43|5096.81|5096.81|5095.19|5095.19|0
1629963560000|2021-08-26 07:39:20|5095.91|5095.91|5096.39|5096.39|5096.39|5096.39|5095.91|5095.91|0
1629963590000|2021-08-26 07:39:50|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|0
1629963600000|2021-08-26 07:40:00|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|0
1629963610000|2021-08-26 07:40:10|5099.06|5099.06|5100.72|5100.72|5100.72|5100.72|5099.06|5099.06|0
1629963620000|2021-08-26 07:40:20|5100.49|5100.49|5100.95|5100.95|5101.62|5101.62|5100.49|5100.49|0
1629963630000|2021-08-26 07:40:30|5101.39|5101.39|5100.48|5100.48|5101.39|5101.39|5100.48|5100.48|0
1629963640000|2021-08-26 07:40:40|5100.51|5100.51|5099.81|5099.81|5100.51|5100.51|5099.81|5099.81|0
1629963650000|2021-08-26 07:40:50|5100.05|5100.05|5099.74|5099.74|5100.05|5100.05|5099.74|5099.74|0
1629963660000|2021-08-26 07:41:00|5098.69|5098.69|5097.74|5097.74|5098.69|5098.69|5097.46|5097.46|0
1629963670000|2021-08-26 07:41:10|5097.27|5097.27|5096.17|5096.17|5097.27|5097.27|5095.69|5095.69|0
1629963690000|2021-08-26 07:41:30|5094.72|5094.72|5094.7|5094.7|5094.72|5094.72|5094.7|5094.7|0
1629963700000|2021-08-26 07:41:40|5094.42|5094.42|5092.95|5092.95|5094.7|5094.7|5092.95|5092.95|0
1629963720000|2021-08-26 07:42:00|5092.66|5092.66|5091.89|5091.89|5092.66|5092.66|5091.89|5091.89|0
1629963730000|2021-08-26 07:42:10|5092.18|5092.18|5092.42|5092.42|5092.42|5092.42|5092.18|5092.18|0
1629963740000|2021-08-26 07:42:20|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|0
1629963750000|2021-08-26 07:42:30|5093.19|5093.19|5091.39|5091.39|5093.45|5093.45|5091.39|5091.39|0
1629963760000|2021-08-26 07:42:40|5090.92|5090.92|5091.09|5091.09|5091.39|5091.39|5090.92|5090.92|0
1629963770000|2021-08-26 07:42:50|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|5090.61|0
1629963780000|2021-08-26 07:43:00|5091.09|5091.09|5091.67|5091.67|5091.67|5091.67|5091.09|5091.09|0
1629963790000|2021-08-26 07:43:10|5092.53|5092.53|5092.99|5092.99|5092.99|5092.99|5092.29|5092.29|0
1629963800000|2021-08-26 07:43:20|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|0
1629963810000|2021-08-26 07:43:30|5092.71|5092.71|5091.59|5091.59|5092.71|5092.71|5091.59|5091.59|0
1629963820000|2021-08-26 07:43:40|5091.88|5091.88|5090.15|5090.15|5091.88|5091.88|5090.15|5090.15|0
1629963830000|2021-08-26 07:43:50|5090.12|5090.12|5090.87|5090.87|5090.87|5090.87|5090.1|5090.1|0
1629963840000|2021-08-26 07:44:00|5090.39|5090.39|5089.14|5089.14|5090.39|5090.39|5089.14|5089.14|0
1629963850000|2021-08-26 07:44:10|5089.38|5089.38|5089.14|5089.14|5089.38|5089.38|5089.14|5089.14|0
1629963860000|2021-08-26 07:44:20|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|5089.38|0
1629963890000|2021-08-26 07:44:50|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|0
1629963900000|2021-08-26 07:45:00|5090.84|5090.84|5090.85|5090.85|5091.13|5091.13|5090.84|5090.84|0
1629963920000|2021-08-26 07:45:20|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|5089.72|5089.72|0
1629963930000|2021-08-26 07:45:30|5090.08|5090.08|5088.95|5088.95|5090.08|5090.08|5088.95|5088.95|0
1629963940000|2021-08-26 07:45:40|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|0
1629963960000|2021-08-26 07:46:00|5088.37|5088.37|5088.37|5088.37|5088.37|5088.37|5088.37|5088.37|0
1629963970000|2021-08-26 07:46:10|5088.08|5088.08|5085.5|5085.5|5088.08|5088.08|5085.5|5085.5|0
1629963990000|2021-08-26 07:46:30|5085.74|5085.74|5085.28|5085.28|5085.98|5085.98|5085.28|5085.28|0
1629964010000|2021-08-26 07:46:50|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|0
1629964020000|2021-08-26 07:47:00|5085.76|5085.76|5086.34|5086.34|5086.34|5086.34|5085.76|5085.76|0
1629964040000|2021-08-26 07:47:20|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|5087.35|0
1629964050000|2021-08-26 07:47:30|5087.11|5087.11|5086.89|5086.89|5087.11|5087.11|5086.89|5086.89|0
1629964080000|2021-08-26 07:48:00|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|0
1629964090000|2021-08-26 07:48:10|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|0
1629964120000|2021-08-26 07:48:40|5086.68|5086.68|5086.01|5086.01|5086.68|5086.68|5086.01|5086.01|0
1629964130000|2021-08-26 07:48:50|5085.72|5085.72|5085.48|5085.48|5085.72|5085.72|5085.48|5085.48|0
1629964140000|2021-08-26 07:49:00|5085.43|5085.43|5085.14|5085.14|5085.43|5085.43|5084.66|5084.66|0
1629964150000|2021-08-26 07:49:10|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|0
1629964160000|2021-08-26 07:49:20|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|0
1629964170000|2021-08-26 07:49:30|5086.02|5086.02|5086.26|5086.26|5086.26|5086.26|5086.02|5086.02|0
1629964180000|2021-08-26 07:49:40|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|0
1629964200000|2021-08-26 07:50:00|5086.26|5086.26|5086.28|5086.28|5086.28|5086.28|5086.26|5086.26|0
1629964210000|2021-08-26 07:50:10|5086.76|5086.76|5086.95|5086.95|5086.95|5086.95|5086.52|5086.52|0
1629964220000|2021-08-26 07:50:20|5087.43|5087.43|5089.4|5089.4|5089.4|5089.4|5087.43|5087.43|0
1629964230000|2021-08-26 07:50:30|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|5089.64|0
1629964240000|2021-08-26 07:50:40|5089.93|5089.93|5090.17|5090.17|5090.17|5090.17|5089.93|5089.93|0
1629964250000|2021-08-26 07:50:50|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|0
1629964260000|2021-08-26 07:51:00|5090.93|5090.93|5091.56|5091.56|5091.56|5091.56|5090.93|5090.93|0
1629964270000|2021-08-26 07:51:10|5090.84|5090.84|5091.32|5091.32|5091.32|5091.32|5090.84|5090.84|0
1629964280000|2021-08-26 07:51:20|5090.84|5090.84|5088.7|5088.7|5090.84|5090.84|5088.7|5088.7|0
1629964290000|2021-08-26 07:51:30|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|0
1629964300000|2021-08-26 07:51:40|5088.12|5088.12|5087.39|5087.39|5088.12|5088.12|5086.93|5086.93|0
1629964310000|2021-08-26 07:51:50|5087.37|5087.37|5087.85|5087.85|5087.85|5087.85|5087.13|5087.13|0
1629964320000|2021-08-26 07:52:00|5087.84|5087.84|5088.11|5088.11|5088.13|5088.13|5087.84|5087.84|0
1629964330000|2021-08-26 07:52:10|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|0
1629964340000|2021-08-26 07:52:20|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|0
1629964350000|2021-08-26 07:52:30|5088.76|5088.76|5088.82|5088.82|5088.82|5088.82|5088.76|5088.76|0
1629964360000|2021-08-26 07:52:40|5088.53|5088.53|5088.1|5088.1|5088.53|5088.53|5088.1|5088.1|0
1629964370000|2021-08-26 07:52:50|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|0
1629964380000|2021-08-26 07:53:00|5087.53|5087.53|5087.49|5087.49|5087.53|5087.53|5087.46|5087.46|0
1629964390000|2021-08-26 07:53:10|5087.25|5087.25|5086.72|5086.72|5087.25|5087.25|5086.72|5086.72|0
1629964400000|2021-08-26 07:53:20|5086.43|5086.43|5086.39|5086.39|5086.43|5086.43|5086.39|5086.39|0
1629964410000|2021-08-26 07:53:30|5086.18|5086.18|5086.18|5086.18|5086.18|5086.18|5086.18|5086.18|0
1629964420000|2021-08-26 07:53:40|5086.39|5086.39|5085.72|5085.72|5086.39|5086.39|5085.48|5085.48|0
1629964430000|2021-08-26 07:53:50|5085.7|5085.7|5087.24|5087.24|5087.24|5087.24|5085.7|5085.7|0
1629964450000|2021-08-26 07:54:10|5087.03|5087.03|5086.95|5086.95|5087.03|5087.03|5086.74|5086.74|0
1629964460000|2021-08-26 07:54:20|5086.74|5086.74|5086.18|5086.18|5086.74|5086.74|5086.17|5086.17|0
1629964470000|2021-08-26 07:54:30|5086.39|5086.39|5085.7|5085.7|5086.39|5086.39|5085.7|5085.7|0
1629964480000|2021-08-26 07:54:40|5085.99|5085.99|5086.65|5086.65|5086.65|5086.65|5085.7|5085.7|0
1629964490000|2021-08-26 07:54:50|5086.41|5086.41|5084.35|5084.35|5086.63|5086.63|5084.35|5084.35|0
1629964500000|2021-08-26 07:55:00|5084.56|5084.56|5084.11|5084.11|5084.56|5084.56|5083.89|5083.89|0
1629964510000|2021-08-26 07:55:10|5084.32|5084.32|5084.11|5084.11|5084.32|5084.32|5084.11|5084.11|0
1629964530000|2021-08-26 07:55:30|5083.63|5083.63|5083.3|5083.3|5083.63|5083.63|5083.2|5083.2|0
1629964550000|2021-08-26 07:55:50|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|0
1629964560000|2021-08-26 07:56:00|5083.49|5083.49|5083.51|5083.51|5083.51|5083.51|5083.49|5083.49|0
1629964570000|2021-08-26 07:56:10|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|0
1629964580000|2021-08-26 07:56:20|5083.86|5083.86|5083.91|5083.91|5083.91|5083.91|5083.86|5083.86|0
1629964590000|2021-08-26 07:56:30|5088.91|5088.91|5089.22|5089.22|5089.22|5089.22|5088.91|5088.91|0
1629964600000|2021-08-26 07:56:40|5088.5|5088.5|5088.52|5088.52|5088.74|5088.74|5088.5|5088.5|0
1629964620000|2021-08-26 07:57:00|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|0
1629964630000|2021-08-26 07:57:10|5089.19|5089.19|5089.19|5089.19|5089.19|5089.19|5089.19|5089.19|0
1629964640000|2021-08-26 07:57:20|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1629964660000|2021-08-26 07:57:40|5090.08|5090.08|5092.96|5092.96|5093.22|5093.22|5090.08|5090.08|0
1629964670000|2021-08-26 07:57:50|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|5092.67|0
1629964690000|2021-08-26 07:58:10|5093.25|5093.25|5092.42|5092.42|5093.5|5093.5|5092.42|5092.42|0
1629964700000|2021-08-26 07:58:20|5092.9|5092.9|5092.13|5092.13|5093.12|5093.12|5091.61|5091.61|0
1629964710000|2021-08-26 07:58:30|5091.56|5091.56|5092.01|5092.01|5092.01|5092.01|5091.56|5091.56|0
1629964720000|2021-08-26 07:58:40|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|5091.58|0
1629964740000|2021-08-26 07:59:00|5091.34|5091.34|5089.8|5089.8|5091.34|5091.34|5089.8|5089.8|0
1629964760000|2021-08-26 07:59:20|5089.09|5089.09|5089.14|5089.14|5089.28|5089.28|5088.37|5088.37|0
1629964790000|2021-08-26 07:59:50|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|0
1629964800000|2021-08-26 08:00:00|5089.14|5089.14|5088.84|5088.84|5089.14|5089.14|5088.84|5088.84|0
1629964810000|2021-08-26 08:00:10|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|5088.76|0
1629964820000|2021-08-26 08:00:20|5089.27|5089.27|5091.19|5091.19|5091.21|5091.21|5089.27|5089.27|0
1629964840000|2021-08-26 08:00:40|5091.67|5091.67|5091.19|5091.19|5091.67|5091.67|5090.95|5090.95|0
1629964850000|2021-08-26 08:00:50|5091.42|5091.42|5092|5092|5092|5092|5091.42|5091.42|0
1629964860000|2021-08-26 08:01:00|5092.29|5092.29|5092.29|5092.29|5092.32|5092.32|5092.29|5092.29|0
1629964870000|2021-08-26 08:01:10|5093.37|5093.37|5094.93|5094.93|5094.93|5094.93|5093.37|5093.37|0
1629964880000|2021-08-26 08:01:20|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|0
1629964890000|2021-08-26 08:01:30|5095.2|5095.2|5095.78|5095.78|5095.78|5095.78|5095.2|5095.2|0
1629964900000|2021-08-26 08:01:40|5096.21|5096.21|5096.47|5096.47|5096.47|5096.47|5096|5096|0
1629964910000|2021-08-26 08:01:50|5096.26|5096.26|5096.55|5096.55|5096.55|5096.55|5095.68|5095.68|0
1629964920000|2021-08-26 08:02:00|5096.52|5096.52|5096.26|5096.26|5096.73|5096.73|5096.02|5096.02|0
1629964930000|2021-08-26 08:02:10|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|0
1629964940000|2021-08-26 08:02:20|5095.84|5095.84|5095.15|5095.15|5095.84|5095.84|5095.15|5095.15|0
1629964950000|2021-08-26 08:02:30|5095.12|5095.12|5095.12|5095.12|5095.12|5095.12|5095.12|5095.12|0
1629964960000|2021-08-26 08:02:40|5095.6|5095.6|5095.54|5095.54|5095.6|5095.6|5095.54|5095.54|0
1629964980000|2021-08-26 08:03:00|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|0
1629964990000|2021-08-26 08:03:10|5095.28|5095.28|5094.7|5094.7|5095.28|5095.28|5094.7|5094.7|0
1629965010000|2021-08-26 08:03:30|5094.41|5094.41|5094.38|5094.38|5094.41|5094.41|5094.38|5094.38|0
1629965030000|2021-08-26 08:03:50|5093.43|5093.43|5093.15|5093.15|5093.44|5093.44|5093.15|5093.15|0
1629965040000|2021-08-26 08:04:00|5092.62|5092.62|5092.2|5092.2|5092.62|5092.62|5092.19|5092.19|0
1629965060000|2021-08-26 08:04:20|5092.49|5092.49|5093.29|5093.29|5093.82|5093.82|5092.49|5092.49|0
1629965070000|2021-08-26 08:04:30|5093.53|5093.53|5093.75|5093.75|5093.75|5093.75|5093.53|5093.53|0
1629965080000|2021-08-26 08:04:40|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|0
1629965090000|2021-08-26 08:04:50|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|0
1629965100000|2021-08-26 08:05:00|5092.31|5092.31|5092.24|5092.24|5092.31|5092.31|5092.24|5092.24|0
1629965110000|2021-08-26 08:05:10|5091.95|5091.95|5091.73|5091.73|5091.95|5091.95|5091.73|5091.73|0
1629965120000|2021-08-26 08:05:20|5091.52|5091.52|5091.23|5091.23|5091.52|5091.52|5091.23|5091.23|0
1629965140000|2021-08-26 08:05:40|5091.19|5091.19|5090.9|5090.9|5091.19|5091.19|5090.9|5090.9|0
1629965150000|2021-08-26 08:05:50|5090.61|5090.61|5090.47|5090.47|5090.9|5090.9|5090.47|5090.47|0
1629965160000|2021-08-26 08:06:00|5089.06|5089.06|5088.56|5088.56|5089.06|5089.06|5088.56|5088.56|0
1629965180000|2021-08-26 08:06:20|5088.8|5088.8|5088.49|5088.49|5088.8|5088.8|5088.49|5088.49|0
1629965190000|2021-08-26 08:06:30|5088.5|5088.5|5088.41|5088.41|5088.5|5088.5|5087.98|5087.98|0
1629965200000|2021-08-26 08:06:40|5088.89|5088.89|5089.65|5089.65|5089.65|5089.65|5088.89|5088.89|0
1629965220000|2021-08-26 08:07:00|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|0
1629965230000|2021-08-26 08:07:10|5089.65|5089.65|5088.88|5088.88|5089.65|5089.65|5088.88|5088.88|0
1629965240000|2021-08-26 08:07:20|5088.59|5088.59|5088.88|5088.88|5088.88|5088.88|5088.59|5088.59|0
1629965250000|2021-08-26 08:07:30|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|0
1629965260000|2021-08-26 08:07:40|5089.46|5089.46|5089.46|5089.46|5089.46|5089.46|5089.46|5089.46|0
1629965270000|2021-08-26 08:07:50|5090.18|5090.18|5089.6|5089.6|5090.18|5090.18|5089.36|5089.36|0
1629965280000|2021-08-26 08:08:00|5089.89|5089.89|5090.32|5090.32|5090.32|5090.32|5089.89|5089.89|0
1629965290000|2021-08-26 08:08:10|5090.03|5090.03|5089.34|5089.34|5090.03|5090.03|5089.34|5089.34|0
1629965300000|2021-08-26 08:08:20|5089.57|5089.57|5088.33|5088.33|5089.57|5089.57|5088.33|5088.33|0
1629965310000|2021-08-26 08:08:30|5088.29|5088.29|5087.81|5087.81|5088.29|5088.29|5087.81|5087.81|0
1629965320000|2021-08-26 08:08:40|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|0
1629965340000|2021-08-26 08:09:00|5087.07|5087.07|5086.56|5086.56|5087.07|5087.07|5086.56|5086.56|0
1629965350000|2021-08-26 08:09:10|5086.53|5086.53|5086.54|5086.54|5086.54|5086.54|5086.53|5086.53|0
1629965360000|2021-08-26 08:09:20|5086.49|5086.49|5086.48|5086.48|5086.49|5086.49|5086.48|5086.48|0
1629965370000|2021-08-26 08:09:30|5086.51|5086.51|5086.51|5086.51|5086.51|5086.51|5086.51|5086.51|0
1629965380000|2021-08-26 08:09:40|5086.27|5086.27|5086.52|5086.52|5086.58|5086.58|5086.27|5086.27|0
1629965390000|2021-08-26 08:09:50|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|5086.81|0
1629965400000|2021-08-26 08:10:00|5086.85|5086.85|5086.81|5086.81|5087.29|5087.29|5086.79|5086.79|0
1629965410000|2021-08-26 08:10:10|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1629965420000|2021-08-26 08:10:20|5087.08|5087.08|5087.9|5087.9|5087.9|5087.9|5087.08|5087.08|0
1629965430000|2021-08-26 08:10:30|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|0
1629965440000|2021-08-26 08:10:40|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1629965450000|2021-08-26 08:10:50|5088.78|5088.78|5088.54|5088.54|5088.78|5088.78|5088.54|5088.54|0
1629965460000|2021-08-26 08:11:00|5088.56|5088.56|5089.03|5089.03|5089.03|5089.03|5088.56|5088.56|0
1629965470000|2021-08-26 08:11:10|5089.1|5089.1|5089.09|5089.09|5089.1|5089.1|5089.09|5089.09|0
1629965480000|2021-08-26 08:11:20|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|0
1629965500000|2021-08-26 08:11:40|5090.52|5090.52|5090.28|5090.28|5090.52|5090.52|5090.04|5090.04|0
1629965510000|2021-08-26 08:11:50|5091.73|5091.73|5090.96|5090.96|5091.73|5091.73|5090.96|5090.96|0
1629965520000|2021-08-26 08:12:00|5090.95|5090.95|5091.16|5091.16|5091.83|5091.83|5090.95|5090.95|0
1629965530000|2021-08-26 08:12:10|5090.49|5090.49|5090.25|5090.25|5090.49|5090.49|5090.25|5090.25|0
1629965540000|2021-08-26 08:12:20|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|0
1629965550000|2021-08-26 08:12:30|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|0
1629965560000|2021-08-26 08:12:40|5090.31|5090.31|5090.31|5090.31|5090.31|5090.31|5090.31|5090.31|0
1629965580000|2021-08-26 08:13:00|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.55|5090.55|0
1629965590000|2021-08-26 08:13:10|5091.02|5091.02|5091.55|5091.55|5091.55|5091.55|5091.02|5091.02|0
1629965600000|2021-08-26 08:13:20|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|0
1629965610000|2021-08-26 08:13:30|5090.8|5090.8|5090.51|5090.51|5090.8|5090.8|5090.51|5090.51|0
1629965620000|2021-08-26 08:13:40|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|0
1629965630000|2021-08-26 08:13:50|5090.49|5090.49|5090.71|5090.71|5090.71|5090.71|5090.49|5090.49|0
1629965640000|2021-08-26 08:14:00|5091|5091|5091|5091|5091|5091|5091|5091|0
1629965660000|2021-08-26 08:14:20|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|0
1629965670000|2021-08-26 08:14:30|5091.79|5091.79|5091.5|5091.5|5091.79|5091.79|5091.5|5091.5|0
1629965690000|2021-08-26 08:14:50|5091.54|5091.54|5091.54|5091.54|5091.54|5091.54|5091.54|5091.54|0
1629965700000|2021-08-26 08:15:00|5091.56|5091.56|5093.09|5093.09|5093.09|5093.09|5091.56|5091.56|0
1629965720000|2021-08-26 08:15:20|5093.1|5093.1|5093.75|5093.75|5093.75|5093.75|5093.1|5093.1|0
1629965740000|2021-08-26 08:15:40|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|0
1629965750000|2021-08-26 08:15:50|5095.1|5095.1|5095.1|5095.1|5095.1|5095.1|5095.1|5095.1|0
1629965760000|2021-08-26 08:16:00|5095.12|5095.12|5095.41|5095.41|5095.41|5095.41|5095.12|5095.12|0
1629965770000|2021-08-26 08:16:10|5095.42|5095.42|5095.48|5095.48|5095.48|5095.48|5095.42|5095.42|0
1629965780000|2021-08-26 08:16:20|5096.2|5096.2|5096.78|5096.78|5097.06|5097.06|5096.2|5096.2|0
1629965790000|2021-08-26 08:16:30|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|0
1629965800000|2021-08-26 08:16:40|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|0
1629965820000|2021-08-26 08:17:00|5098.57|5098.57|5099.12|5099.12|5099.14|5099.14|5098.57|5098.57|0
1629965830000|2021-08-26 08:17:10|5098.83|5098.83|5098.76|5098.76|5099.27|5099.27|5098.76|5098.76|0
1629965840000|2021-08-26 08:17:20|5099.34|5099.34|5099.05|5099.05|5099.34|5099.34|5099.05|5099.05|0
1629965850000|2021-08-26 08:17:30|5099.03|5099.03|5099.84|5099.84|5099.9|5099.9|5099.03|5099.03|0
1629965860000|2021-08-26 08:17:40|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|0
1629965870000|2021-08-26 08:17:50|5099.05|5099.05|5099.34|5099.34|5099.34|5099.34|5099.05|5099.05|0
1629965880000|2021-08-26 08:18:00|5099.55|5099.55|5099.34|5099.34|5099.55|5099.55|5099.34|5099.34|0
1629965890000|2021-08-26 08:18:10|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|0
1629965900000|2021-08-26 08:18:20|5098.47|5098.47|5098.23|5098.23|5098.47|5098.47|5098.23|5098.23|0
1629965910000|2021-08-26 08:18:30|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|0
1629965920000|2021-08-26 08:18:40|5098.23|5098.23|5097.89|5097.89|5098.23|5098.23|5097.89|5097.89|0
1629965940000|2021-08-26 08:19:00|5097.6|5097.6|5097.09|5097.09|5097.6|5097.6|5097.09|5097.09|0
1629965950000|2021-08-26 08:19:10|5097.08|5097.08|5097.11|5097.11|5097.11|5097.11|5096.82|5096.82|0
1629965960000|2021-08-26 08:19:20|5096.61|5096.61|5096.13|5096.13|5096.61|5096.61|5096.13|5096.13|0
1629965980000|2021-08-26 08:19:40|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|5096.42|0
1629965990000|2021-08-26 08:19:50|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|0
1629966000000|2021-08-26 08:20:00|5096.16|5096.16|5096.44|5096.44|5096.44|5096.44|5096.16|5096.16|0
1629966020000|2021-08-26 08:20:20|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|0
1629966050000|2021-08-26 08:20:50|5095.92|5095.92|5096.39|5096.39|5096.39|5096.39|5095.92|5095.92|0
1629966060000|2021-08-26 08:21:00|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1629966070000|2021-08-26 08:21:10|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|0
1629966090000|2021-08-26 08:21:30|5097.28|5097.28|5097.57|5097.57|5097.57|5097.57|5097.28|5097.28|0
1629966100000|2021-08-26 08:21:40|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|5097.86|0
1629966130000|2021-08-26 08:22:10|5098.15|5098.15|5099.29|5099.29|5099.35|5099.35|5098.15|5098.15|0
1629966140000|2021-08-26 08:22:20|5099.87|5099.87|5101.37|5101.37|5101.37|5101.37|5099.87|5099.87|0
1629966150000|2021-08-26 08:22:30|5101.36|5101.36|5102.36|5102.36|5102.36|5102.36|5101.36|5101.36|0
1629966160000|2021-08-26 08:22:40|5102.14|5102.14|5102.38|5102.38|5102.62|5102.62|5102.14|5102.14|0
1629966170000|2021-08-26 08:22:50|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|0
1629966200000|2021-08-26 08:23:20|5102.57|5102.57|5102.28|5102.28|5102.57|5102.57|5102.28|5102.28|0
1629966210000|2021-08-26 08:23:30|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|0
1629966220000|2021-08-26 08:23:40|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|0
1629966230000|2021-08-26 08:23:50|5102.49|5102.49|5100.71|5100.71|5102.49|5102.49|5100.71|5100.71|0
1629966240000|2021-08-26 08:24:00|5100.42|5100.42|5099.75|5099.75|5100.42|5100.42|5099.75|5099.75|0
1629966250000|2021-08-26 08:24:10|5099.46|5099.46|5098.71|5098.71|5099.46|5099.46|5098.71|5098.71|0
1629966260000|2021-08-26 08:24:20|5099|5099|5099|5099|5099|5099|5099|5099|0
1629966270000|2021-08-26 08:24:30|5099.48|5099.48|5099.91|5099.91|5099.91|5099.91|5099.48|5099.48|0
1629966280000|2021-08-26 08:24:40|5100.34|5100.34|5101.08|5101.08|5101.3|5101.3|5100.34|5100.34|0
1629966290000|2021-08-26 08:24:50|5100.87|5100.87|5100.34|5100.34|5100.87|5100.87|5100.34|5100.34|0
1629966300000|2021-08-26 08:25:00|5100.58|5100.58|5100.82|5100.82|5100.82|5100.82|5100.58|5100.58|0
1629966310000|2021-08-26 08:25:10|5101.4|5101.4|5101.35|5101.35|5101.63|5101.63|5101.35|5101.35|0
1629966330000|2021-08-26 08:25:30|5101.06|5101.06|5101.06|5101.06|5101.06|5101.06|5101.06|5101.06|0
1629966340000|2021-08-26 08:25:40|5100.77|5100.77|5100.5|5100.5|5100.77|5100.77|5100.5|5100.5|0
1629966350000|2021-08-26 08:25:50|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|0
1629966360000|2021-08-26 08:26:00|5101.08|5101.08|5100.81|5100.81|5101.1|5101.1|5100.81|5100.81|0
1629966370000|2021-08-26 08:26:10|5100.52|5100.52|5101.16|5101.16|5101.45|5101.45|5100.52|5100.52|0
1629966380000|2021-08-26 08:26:20|5100.95|5100.95|5099.49|5099.49|5100.95|5100.95|5099.49|5099.49|0
1629966410000|2021-08-26 08:26:50|5098.96|5098.96|5098.75|5098.75|5098.96|5098.96|5098.53|5098.53|0
1629966420000|2021-08-26 08:27:00|5098.98|5098.98|5099.99|5099.99|5099.99|5099.99|5098.98|5098.98|0
1629966430000|2021-08-26 08:27:10|5100.47|5100.47|5100.19|5100.19|5100.47|5100.47|5100.19|5100.19|0
1629966440000|2021-08-26 08:27:20|5100.17|5100.17|5100.19|5100.19|5100.19|5100.19|5100.17|5100.17|0
1629966460000|2021-08-26 08:27:40|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|0
1629966470000|2021-08-26 08:27:50|5099.23|5099.23|5097.53|5097.53|5099.23|5099.23|5097.53|5097.53|0
1629966480000|2021-08-26 08:28:00|5097.58|5097.58|5096.64|5096.64|5097.58|5097.58|5096.64|5096.64|0
1629966490000|2021-08-26 08:28:10|5096.67|5096.67|5096.38|5096.38|5096.67|5096.67|5096.38|5096.38|0
1629966510000|2021-08-26 08:28:30|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|0
1629966530000|2021-08-26 08:28:50|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|0
1629966540000|2021-08-26 08:29:00|5094.91|5094.91|5094.85|5094.85|5094.91|5094.91|5094.85|5094.85|0
1629966550000|2021-08-26 08:29:10|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|0
1629966560000|2021-08-26 08:29:20|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|0
1629966580000|2021-08-26 08:29:40|5094.97|5094.97|5094.97|5094.97|5094.97|5094.97|5094.97|5094.97|0
1629966610000|2021-08-26 08:30:10|5094.5|5094.5|5094.04|5094.04|5094.5|5094.5|5093.47|5093.47|0
1629966620000|2021-08-26 08:30:20|5093.57|5093.57|5093.57|5093.57|5093.57|5093.57|5093.57|5093.57|0
1629966630000|2021-08-26 08:30:30|5093.55|5093.55|5093.51|5093.51|5093.84|5093.84|5093.51|5093.51|0
1629966640000|2021-08-26 08:30:40|5093.99|5093.99|5093.46|5093.46|5093.99|5093.99|5093.46|5093.46|0
1629966670000|2021-08-26 08:31:10|5093.44|5093.44|5094.14|5094.14|5094.14|5094.14|5093.44|5093.44|0
1629966680000|2021-08-26 08:31:20|5095|5095|5095.24|5095.24|5095.24|5095.24|5095|5095|0
1629966690000|2021-08-26 08:31:30|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|0
1629966700000|2021-08-26 08:31:40|5095.48|5095.48|5095.53|5095.53|5095.53|5095.53|5095.48|5095.48|0
1629966710000|2021-08-26 08:31:50|5095.51|5095.51|5095.51|5095.51|5095.51|5095.51|5095.51|5095.51|0
1629966720000|2021-08-26 08:32:00|5096.38|5096.38|5097.73|5097.73|5097.73|5097.73|5096.36|5096.36|0
1629966750000|2021-08-26 08:32:30|5097.71|5097.71|5097.7|5097.7|5097.71|5097.71|5097.7|5097.7|0
1629966760000|2021-08-26 08:32:40|5097.41|5097.41|5097.41|5097.41|5097.41|5097.41|5097.41|5097.41|0
1629966780000|2021-08-26 08:33:00|5098.13|5098.13|5098.13|5098.13|5098.34|5098.34|5098.13|5098.13|0
1629966790000|2021-08-26 08:33:10|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|5097.84|0
1629966800000|2021-08-26 08:33:20|5097.62|5097.62|5097.41|5097.41|5097.62|5097.62|5097.41|5097.41|0
1629966810000|2021-08-26 08:33:30|5097.12|5097.12|5097.41|5097.41|5097.41|5097.41|5097.12|5097.12|0
1629966820000|2021-08-26 08:33:40|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|0
1629966830000|2021-08-26 08:33:50|5097.71|5097.71|5097.72|5097.72|5097.72|5097.72|5097.7|5097.7|0
1629966890000|2021-08-26 08:34:50|5098.01|5098.01|5098.01|5098.01|5098.01|5098.01|5098.01|5098.01|0
1629966900000|2021-08-26 08:35:00|5098.3|5098.3|5098.8|5098.8|5098.8|5098.8|5098.3|5098.3|0
1629966910000|2021-08-26 08:35:10|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|0
1629966920000|2021-08-26 08:35:20|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|0
1629966950000|2021-08-26 08:35:50|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|0
1629966970000|2021-08-26 08:36:10|5099.3|5099.3|5100.96|5100.96|5100.96|5100.96|5099.3|5099.3|0
1629966980000|2021-08-26 08:36:20|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|0
1629966990000|2021-08-26 08:36:30|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|0
1629967000000|2021-08-26 08:36:40|5101.74|5101.74|5102.19|5102.19|5102.19|5102.19|5101.74|5101.74|0
1629967010000|2021-08-26 08:36:50|5102.43|5102.43|5102.19|5102.19|5102.43|5102.43|5102.19|5102.19|0
1629967020000|2021-08-26 08:37:00|5102.88|5102.88|5104.02|5104.02|5104.02|5104.02|5102.88|5102.88|0
1629967030000|2021-08-26 08:37:10|5103.73|5103.73|5104.02|5104.02|5104.02|5104.02|5103.73|5103.73|0
1629967040000|2021-08-26 08:37:20|5104.05|5104.05|5104.05|5104.05|5104.05|5104.05|5104.05|5104.05|0
1629967050000|2021-08-26 08:37:30|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|0
1629967060000|2021-08-26 08:37:40|5103.52|5103.52|5103.56|5103.56|5103.56|5103.56|5103.52|5103.52|0
1629967100000|2021-08-26 08:38:20|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|0
1629967110000|2021-08-26 08:38:30|5102.84|5102.84|5103.06|5103.06|5103.06|5103.06|5102.84|5102.84|0
1629967120000|2021-08-26 08:38:40|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|0
1629967130000|2021-08-26 08:38:50|5102.48|5102.48|5100.34|5100.34|5102.48|5102.48|5100.34|5100.34|0
1629967140000|2021-08-26 08:39:00|5099.86|5099.86|5099.36|5099.36|5099.86|5099.86|5099.36|5099.36|0
1629967170000|2021-08-26 08:39:30|5099.07|5099.07|5099.07|5099.07|5099.07|5099.07|5099.07|5099.07|0
1629967190000|2021-08-26 08:39:50|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|0
1629967200000|2021-08-26 08:40:00|5099.29|5099.29|5099.87|5099.87|5099.87|5099.87|5099.29|5099.29|0
1629967220000|2021-08-26 08:40:20|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|0
1629967230000|2021-08-26 08:40:30|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|0
1629967240000|2021-08-26 08:40:40|5100.05|5100.05|5100.46|5100.46|5100.48|5100.48|5100.05|5100.05|0
1629967250000|2021-08-26 08:40:50|5100.24|5100.24|5099.95|5099.95|5100.24|5100.24|5099.95|5099.95|0
1629967280000|2021-08-26 08:41:20|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|0
1629967290000|2021-08-26 08:41:30|5100.29|5100.29|5098.57|5098.57|5100.29|5100.29|5098.57|5098.57|0
1629967300000|2021-08-26 08:41:40|5098.35|5098.35|5098.12|5098.12|5098.35|5098.35|5098.12|5098.12|0
1629967310000|2021-08-26 08:41:50|5097.83|5097.83|5097.83|5097.83|5097.83|5097.83|5097.83|5097.83|0
1629967320000|2021-08-26 08:42:00|5098.07|5098.07|5098.06|5098.06|5098.07|5098.07|5098.06|5098.06|0
1629967330000|2021-08-26 08:42:10|5098.08|5098.08|5099.47|5099.47|5099.47|5099.47|5098.08|5098.08|0
1629967340000|2021-08-26 08:42:20|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|0
1629967360000|2021-08-26 08:42:40|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|0
1629967370000|2021-08-26 08:42:50|5098.99|5098.99|5098.7|5098.7|5098.99|5098.99|5098.7|5098.7|0
1629967380000|2021-08-26 08:43:00|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|0
1629967400000|2021-08-26 08:43:20|5098.95|5098.95|5099.26|5099.26|5099.26|5099.26|5098.95|5098.95|0
1629967410000|2021-08-26 08:43:30|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|0
1629967420000|2021-08-26 08:43:40|5098.73|5098.73|5097.79|5097.79|5098.73|5098.73|5097.79|5097.79|0
1629967450000|2021-08-26 08:44:10|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|0
1629967460000|2021-08-26 08:44:20|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|0
1629967470000|2021-08-26 08:44:30|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|0
1629967500000|2021-08-26 08:45:00|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|0
1629967520000|2021-08-26 08:45:20|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|0
1629967530000|2021-08-26 08:45:30|5099.57|5099.57|5099.07|5099.07|5099.57|5099.57|5099.07|5099.07|0
1629967540000|2021-08-26 08:45:40|5098.78|5098.78|5098.56|5098.56|5098.78|5098.78|5098.56|5098.56|0
1629967550000|2021-08-26 08:45:50|5098.53|5098.53|5098.55|5098.55|5098.55|5098.55|5098.53|5098.53|0
1629967580000|2021-08-26 08:46:20|5099.41|5099.41|5099.41|5099.41|5099.41|5099.41|5099.41|5099.41|0
1629967610000|2021-08-26 08:46:50|5099.7|5099.7|5099.72|5099.72|5099.72|5099.72|5099.7|5099.7|0
1629967620000|2021-08-26 08:47:00|5099.71|5099.71|5099.71|5099.71|5099.71|5099.71|5099.71|5099.71|0
1629967630000|2021-08-26 08:47:10|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|0
1629967640000|2021-08-26 08:47:20|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|0
1629967670000|2021-08-26 08:47:50|5098.93|5098.93|5098.93|5098.93|5098.93|5098.93|5098.93|5098.93|0
1629967680000|2021-08-26 08:48:00|5099.22|5099.22|5099.44|5099.44|5099.44|5099.44|5099.22|5099.22|0
1629967690000|2021-08-26 08:48:10|5099.52|5099.52|5100.19|5100.19|5100.19|5100.19|5099.52|5099.52|0
1629967700000|2021-08-26 08:48:20|5099.96|5099.96|5099.69|5099.69|5099.98|5099.98|5099.69|5099.69|0
1629967710000|2021-08-26 08:48:30|5099.7|5099.7|5099.22|5099.22|5099.7|5099.7|5099.22|5099.22|0
1629967730000|2021-08-26 08:48:50|5099.21|5099.21|5099.5|5099.5|5099.5|5099.5|5099.21|5099.21|0
1629967760000|2021-08-26 08:49:20|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|0
1629967770000|2021-08-26 08:49:30|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|0
1629967780000|2021-08-26 08:49:40|5099.64|5099.64|5099.69|5099.69|5099.69|5099.69|5099.64|5099.64|0
1629967790000|2021-08-26 08:49:50|5099.71|5099.71|5099.75|5099.75|5099.75|5099.75|5099.71|5099.71|0
1629967800000|2021-08-26 08:50:00|5100.47|5100.47|5100.18|5100.18|5100.47|5100.47|5100.18|5100.18|0
1629967810000|2021-08-26 08:50:10|5099.94|5099.94|5097.84|5097.84|5099.94|5099.94|5097.84|5097.84|0
1629967820000|2021-08-26 08:50:20|5097.6|5097.6|5096.96|5096.96|5097.6|5097.6|5096.96|5096.96|0
1629967830000|2021-08-26 08:50:30|5097.25|5097.25|5097.25|5097.25|5097.25|5097.25|5097.25|5097.25|0
1629967860000|2021-08-26 08:51:00|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1629967870000|2021-08-26 08:51:10|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|0
1629967880000|2021-08-26 08:51:20|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|0
1629967910000|2021-08-26 08:51:50|5097.44|5097.44|5097.15|5097.15|5097.44|5097.44|5096.87|5096.87|0
1629967920000|2021-08-26 08:52:00|5096.63|5096.63|5096.63|5096.63|5096.63|5096.63|5096.63|5096.63|0
1629967940000|2021-08-26 08:52:20|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|0
1629967950000|2021-08-26 08:52:30|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|5097.28|0
1629967960000|2021-08-26 08:52:40|5097.31|5097.31|5097.3|5097.3|5097.31|5097.31|5097.3|5097.3|0
1629967970000|2021-08-26 08:52:50|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|0
1629967980000|2021-08-26 08:53:00|5098.27|5098.27|5098|5098|5098.29|5098.29|5098|5098|0
1629967990000|2021-08-26 08:53:10|5097.52|5097.52|5097.88|5097.88|5098.17|5098.17|5097.52|5097.52|0
1629968030000|2021-08-26 08:53:50|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|0
1629968040000|2021-08-26 08:54:00|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|0
1629968050000|2021-08-26 08:54:10|5099.37|5099.37|5099.08|5099.08|5099.37|5099.37|5099.08|5099.08|0
1629968080000|2021-08-26 08:54:40|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|0
1629968090000|2021-08-26 08:54:50|5098.41|5098.41|5097.64|5097.64|5098.41|5098.41|5097.64|5097.64|0
1629968100000|2021-08-26 08:55:00|5097.35|5097.35|5096.41|5096.41|5097.35|5097.35|5096.41|5096.41|0
1629968110000|2021-08-26 08:55:10|5096.12|5096.12|5096.41|5096.41|5096.62|5096.62|5096.12|5096.12|0
1629968120000|2021-08-26 08:55:20|5096.38|5096.38|5096.44|5096.44|5096.44|5096.44|5096.38|5096.38|0
1629968130000|2021-08-26 08:55:30|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|0
1629968160000|2021-08-26 08:56:00|5096.5|5096.5|5096.5|5096.5|5096.5|5096.5|5096.5|5096.5|0
1629968170000|2021-08-26 08:56:10|5096.71|5096.71|5097.29|5097.29|5097.29|5097.29|5096.71|5096.71|0
1629968180000|2021-08-26 08:56:20|5097|5097|5097.33|5097.33|5097.33|5097.33|5097|5097|0
1629968190000|2021-08-26 08:56:30|5097.04|5097.04|5096.03|5096.03|5097.04|5097.04|5096.03|5096.03|0
1629968200000|2021-08-26 08:56:40|5095.45|5095.45|5094.06|5094.06|5095.66|5095.66|5093.13|5093.13|0
1629968210000|2021-08-26 08:56:50|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|0
1629968220000|2021-08-26 08:57:00|5094.29|5094.29|5095.46|5095.46|5095.46|5095.46|5094.29|5094.29|0
1629968230000|2021-08-26 08:57:10|5096.18|5096.18|5096.18|5096.18|5096.18|5096.18|5096.18|5096.18|0
1629968240000|2021-08-26 08:57:20|5096.76|5096.76|5096.76|5096.76|5096.76|5096.76|5096.76|5096.76|0
1629968260000|2021-08-26 08:57:40|5096.47|5096.47|5097.17|5097.17|5097.17|5097.17|5096.47|5096.47|0
1629968270000|2021-08-26 08:57:50|5097.45|5097.45|5096.93|5096.93|5097.74|5097.74|5096.93|5096.93|0
1629968280000|2021-08-26 08:58:00|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|5096.64|0
1629968290000|2021-08-26 08:58:10|5096.21|5096.21|5095.37|5095.37|5096.21|5096.21|5095.15|5095.15|0
1629968300000|2021-08-26 08:58:20|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|0
1629968320000|2021-08-26 08:58:40|5096.81|5096.81|5098.49|5098.49|5098.49|5098.49|5096.81|5096.81|0
1629968330000|2021-08-26 08:58:50|5098.2|5098.2|5099.35|5099.35|5099.35|5099.35|5098.2|5098.2|0
1629968340000|2021-08-26 08:59:00|5100.51|5100.51|5101.13|5101.13|5101.13|5101.13|5100.22|5100.22|0
1629968350000|2021-08-26 08:59:10|5100.91|5100.91|5100.55|5100.55|5101.42|5101.42|5100.55|5100.55|0
1629968360000|2021-08-26 08:59:20|5100.26|5100.26|5099.7|5099.7|5100.26|5100.26|5099.46|5099.46|0
1629968370000|2021-08-26 08:59:30|5099.49|5099.49|5098.29|5098.29|5099.49|5099.49|5098.29|5098.29|0
1629968390000|2021-08-26 08:59:50|5098.26|5098.26|5098.28|5098.28|5098.28|5098.28|5098.05|5098.05|0
1629968400000|2021-08-26 09:00:00|5098.93|5098.93|5099.51|5099.51|5099.51|5099.51|5098.93|5098.93|0
1629968410000|2021-08-26 09:00:10|5099.53|5099.53|5101.22|5101.22|5101.22|5101.22|5099.53|5099.53|0
1629968430000|2021-08-26 09:00:30|5100.93|5100.93|5100.93|5100.93|5100.93|5100.93|5100.93|5100.93|0
1629968440000|2021-08-26 09:00:40|5100.72|5100.72|5099.92|5099.92|5100.72|5100.72|5099.92|5099.92|0
1629968460000|2021-08-26 09:01:00|5100.21|5100.21|5099.16|5099.16|5100.21|5100.21|5099.16|5099.16|0
1629968470000|2021-08-26 09:01:10|5098.94|5098.94|5098.62|5098.62|5098.94|5098.94|5098.62|5098.62|0
1629968480000|2021-08-26 09:01:20|5098.04|5098.04|5097.4|5097.4|5098.04|5098.04|5096.29|5096.29|0
1629968490000|2021-08-26 09:01:30|5096.82|5096.82|5098.17|5098.17|5098.17|5098.17|5096.82|5096.82|0
1629968500000|2021-08-26 09:01:40|5098.38|5098.38|5097.95|5097.95|5098.38|5098.38|5097.95|5097.95|0
1629968510000|2021-08-26 09:01:50|5098.38|5098.38|5099|5099|5099|5099|5098.38|5098.38|0
1629968520000|2021-08-26 09:02:00|5099.29|5099.29|5099|5099|5099.29|5099.29|5099|5099|0
1629968530000|2021-08-26 09:02:10|5098.71|5098.71|5099.29|5099.29|5099.29|5099.29|5098.71|5098.71|0
1629968540000|2021-08-26 09:02:20|5099|5099|5099.29|5099.29|5099.29|5099.29|5099|5099|0
1629968550000|2021-08-26 09:02:30|5099.87|5099.87|5099.91|5099.91|5100.01|5100.01|5099.58|5099.58|0
1629968560000|2021-08-26 09:02:40|5099.14|5099.14|5098.71|5098.71|5099.14|5099.14|5098.71|5098.71|0
1629968580000|2021-08-26 09:03:00|5098.95|5098.95|5098.95|5098.95|5098.95|5098.95|5098.95|5098.95|0
1629968590000|2021-08-26 09:03:10|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|0
1629968610000|2021-08-26 09:03:30|5098.18|5098.18|5098.18|5098.18|5098.18|5098.18|5098.18|5098.18|0
1629968620000|2021-08-26 09:03:40|5097.89|5097.89|5097.82|5097.82|5098.11|5098.11|5097.82|5097.82|0
1629968630000|2021-08-26 09:03:50|5097.6|5097.6|5097.64|5097.64|5097.64|5097.64|5097.6|5097.6|0
1629968650000|2021-08-26 09:04:10|5097.35|5097.35|5098.88|5098.88|5098.88|5098.88|5097.3|5097.3|0
1629968660000|2021-08-26 09:04:20|5098.64|5098.64|5098.6|5098.6|5098.64|5098.64|5098.31|5098.31|0
1629968670000|2021-08-26 09:04:30|5098.36|5098.36|5097.79|5097.79|5098.36|5098.36|5097.79|5097.79|0
1629968680000|2021-08-26 09:04:40|5097.57|5097.57|5096.45|5096.45|5097.57|5097.57|5096.3|5096.3|0
1629968690000|2021-08-26 09:04:50|5096.46|5096.46|5096.24|5096.24|5096.46|5096.46|5096.24|5096.24|0
1629968700000|2021-08-26 09:05:00|5097.11|5097.11|5096.53|5096.53|5097.11|5097.11|5096.53|5096.53|0
1629968710000|2021-08-26 09:05:10|5096.24|5096.24|5096.82|5096.82|5096.82|5096.82|5096.24|5096.24|0
1629968720000|2021-08-26 09:05:20|5096.53|5096.53|5096.84|5096.84|5096.84|5096.84|5096.53|5096.53|0
1629968730000|2021-08-26 09:05:30|5097.27|5097.27|5097.86|5097.86|5097.86|5097.86|5097.27|5097.27|0
1629968740000|2021-08-26 09:05:40|5097.88|5097.88|5097.89|5097.89|5097.89|5097.89|5097.88|5097.88|0
1629968750000|2021-08-26 09:05:50|5098.61|5098.61|5098.91|5098.91|5098.91|5098.91|5098.61|5098.61|0
1629968760000|2021-08-26 09:06:00|5099.15|5099.15|5098.86|5098.86|5099.15|5099.15|5098.86|5098.86|0
1629968780000|2021-08-26 09:06:20|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|0
1629968790000|2021-08-26 09:06:30|5098.86|5098.86|5099.62|5099.62|5099.62|5099.62|5098.86|5098.86|0
1629968810000|2021-08-26 09:06:50|5098.11|5098.11|5098.88|5098.88|5098.88|5098.88|5098.11|5098.11|0
1629968830000|2021-08-26 09:07:10|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|0
1629968840000|2021-08-26 09:07:20|5099.99|5099.99|5099.95|5099.95|5099.99|5099.99|5099.95|5099.95|0
1629968850000|2021-08-26 09:07:30|5099.66|5099.66|5099.95|5099.95|5099.95|5099.95|5099.66|5099.66|0
1629968870000|2021-08-26 09:07:50|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|0
1629968880000|2021-08-26 09:08:00|5100.24|5100.24|5099.95|5099.95|5100.24|5100.24|5099.95|5099.95|0
1629968890000|2021-08-26 09:08:10|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|0
1629968910000|2021-08-26 09:08:30|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|0
1629968920000|2021-08-26 09:08:40|5100.98|5100.98|5100.98|5100.98|5100.98|5100.98|5100.98|5100.98|0
1629968930000|2021-08-26 09:08:50|5101.27|5101.27|5102.56|5102.56|5102.56|5102.56|5101.27|5101.27|0
1629968940000|2021-08-26 09:09:00|5102.85|5102.85|5103.38|5103.38|5103.38|5103.38|5102.85|5102.85|0
1629968950000|2021-08-26 09:09:10|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|0
1629968970000|2021-08-26 09:09:30|5102.85|5102.85|5101.65|5101.65|5102.85|5102.85|5101.65|5101.65|0
1629968980000|2021-08-26 09:09:40|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|0
1629968990000|2021-08-26 09:09:50|5102.18|5102.18|5102.66|5102.66|5102.66|5102.66|5102.18|5102.18|0
1629969000000|2021-08-26 09:10:00|5102.76|5102.76|5102.76|5102.76|5102.76|5102.76|5102.76|5102.76|0
1629969010000|2021-08-26 09:10:10|5102.68|5102.68|5103.54|5103.54|5103.54|5103.54|5102.68|5102.68|0
1629969020000|2021-08-26 09:10:20|5104.7|5104.7|5104.63|5104.63|5104.7|5104.7|5104.42|5104.42|0
1629969030000|2021-08-26 09:10:30|5104.87|5104.87|5104.87|5104.87|5104.87|5104.87|5104.87|5104.87|0
1629969050000|2021-08-26 09:10:50|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|0
1629969060000|2021-08-26 09:11:00|5105.64|5105.64|5105.42|5105.42|5105.64|5105.64|5105.42|5105.42|0
1629969070000|2021-08-26 09:11:10|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|0
1629969090000|2021-08-26 09:11:30|5105.15|5105.15|5106.25|5106.25|5106.25|5106.25|5105.13|5105.13|0
1629969100000|2021-08-26 09:11:40|5106.26|5106.26|5105.64|5105.64|5106.31|5106.31|5105.64|5105.64|0
1629969110000|2021-08-26 09:11:50|5105.65|5105.65|5105.88|5105.88|5105.88|5105.88|5105.64|5105.64|0
1629969120000|2021-08-26 09:12:00|5106.31|5106.31|5106.33|5106.33|5106.33|5106.33|5106.31|5106.31|0
1629969130000|2021-08-26 09:12:10|5106.91|5106.91|5106.7|5106.7|5106.91|5106.91|5106.7|5106.7|0
1629969140000|2021-08-26 09:12:20|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|0
1629969150000|2021-08-26 09:12:30|5106.77|5106.77|5106.79|5106.79|5106.79|5106.79|5106.77|5106.77|0
1629969170000|2021-08-26 09:12:50|5107.22|5107.22|5107.51|5107.51|5107.51|5107.51|5107.22|5107.22|0
1629969210000|2021-08-26 09:13:30|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|0
1629969220000|2021-08-26 09:13:40|5107.24|5107.24|5107.26|5107.26|5107.26|5107.26|5107.24|5107.24|0
1629969230000|2021-08-26 09:13:50|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|0
1629969240000|2021-08-26 09:14:00|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|5107.33|0
1629969250000|2021-08-26 09:14:10|5107.12|5107.12|5107.12|5107.12|5107.12|5107.12|5107.12|5107.12|0
1629969300000|2021-08-26 09:15:00|5106.88|5106.88|5105.99|5105.99|5106.88|5106.88|5105.99|5105.99|0
1629969310000|2021-08-26 09:15:10|5106.21|5106.21|5106.69|5106.69|5106.69|5106.69|5106.21|5106.21|0
1629969330000|2021-08-26 09:15:30|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|0
1629969340000|2021-08-26 09:15:40|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|0
1629969350000|2021-08-26 09:15:50|5108.01|5108.01|5108|5108|5108.03|5108.03|5108|5108|0
1629969360000|2021-08-26 09:16:00|5108.22|5108.22|5108.2|5108.2|5108.23|5108.23|5108.2|5108.2|0
1629969370000|2021-08-26 09:16:10|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|5108.21|0
1629969420000|2021-08-26 09:17:00|5108.24|5108.24|5108.94|5108.94|5108.94|5108.94|5108.22|5108.22|0
1629969440000|2021-08-26 09:17:20|5109.23|5109.23|5108.94|5108.94|5109.23|5109.23|5108.94|5108.94|0
1629969450000|2021-08-26 09:17:30|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|0
1629969480000|2021-08-26 09:18:00|5109.28|5109.28|5108.89|5108.89|5109.28|5109.28|5108.89|5108.89|0
1629969500000|2021-08-26 09:18:20|5108.68|5108.68|5107.69|5107.69|5108.68|5108.68|5107.69|5107.69|0
1629969510000|2021-08-26 09:18:30|5107.67|5107.67|5107.91|5107.91|5107.91|5107.91|5107.65|5107.65|0
1629969540000|2021-08-26 09:19:00|5108.63|5108.63|5110.67|5110.67|5110.67|5110.67|5108.63|5108.63|0
1629969550000|2021-08-26 09:19:10|5110.09|5110.09|5109.8|5109.8|5110.09|5110.09|5109.8|5109.8|0
1629969570000|2021-08-26 09:19:30|5109.86|5109.86|5109.46|5109.46|5109.93|5109.93|5109.46|5109.46|0
1629969580000|2021-08-26 09:19:40|5109.75|5109.75|5109.75|5109.75|5109.75|5109.75|5109.75|5109.75|0
1629969590000|2021-08-26 09:19:50|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|0
1629969600000|2021-08-26 09:20:00|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1629969610000|2021-08-26 09:20:10|5109.65|5109.65|5109.74|5109.74|5109.74|5109.74|5109.65|5109.65|0
1629969620000|2021-08-26 09:20:20|5110.22|5110.22|5110.43|5110.43|5110.43|5110.43|5110.22|5110.22|0
1629969630000|2021-08-26 09:20:30|5109.45|5109.45|5109.96|5109.96|5109.96|5109.96|5109.45|5109.45|0
1629969650000|2021-08-26 09:20:50|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|0
1629969660000|2021-08-26 09:21:00|5109.96|5109.96|5109.35|5109.35|5109.96|5109.96|5109.35|5109.35|0
1629969670000|2021-08-26 09:21:10|5109.06|5109.06|5108.84|5108.84|5109.06|5109.06|5108.84|5108.84|0
1629969680000|2021-08-26 09:21:20|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|0
1629969690000|2021-08-26 09:21:30|5109.37|5109.37|5108.7|5108.7|5109.37|5109.37|5108.7|5108.7|0
1629969700000|2021-08-26 09:21:40|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|0
1629969710000|2021-08-26 09:21:50|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|0
1629969720000|2021-08-26 09:22:00|5107.72|5107.72|5106.92|5106.92|5107.72|5107.72|5106.92|5106.92|0
1629969730000|2021-08-26 09:22:10|5106.69|5106.69|5106.97|5106.97|5106.97|5106.97|5106.69|5106.69|0
1629969740000|2021-08-26 09:22:20|5106.4|5106.4|5106.37|5106.37|5107.26|5107.26|5106.37|5106.37|0
1629969750000|2021-08-26 09:22:30|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|0
1629969760000|2021-08-26 09:22:40|5107.02|5107.02|5107.02|5107.02|5107.02|5107.02|5107.02|5107.02|0
1629969780000|2021-08-26 09:23:00|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|0
1629969790000|2021-08-26 09:23:10|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|0
1629969800000|2021-08-26 09:23:20|5106.59|5106.59|5106.37|5106.37|5106.59|5106.59|5106.37|5106.37|0
1629969810000|2021-08-26 09:23:30|5106.48|5106.48|5106.24|5106.24|5106.71|5106.71|5106.24|5106.24|0
1629969830000|2021-08-26 09:23:50|5106.71|5106.71|5106.15|5106.15|5106.71|5106.71|5106.15|5106.15|0
1629969850000|2021-08-26 09:24:10|5106.23|5106.23|5106.31|5106.31|5106.31|5106.31|5106.23|5106.23|0
1629969860000|2021-08-26 09:24:20|5106.6|5106.6|5106.85|5106.85|5106.85|5106.85|5106.56|5106.56|0
1629969870000|2021-08-26 09:24:30|5106.79|5106.79|5106.87|5106.87|5106.87|5106.87|5106.79|5106.79|0
1629969910000|2021-08-26 09:25:10|5107.16|5107.16|5107.3|5107.3|5107.3|5107.3|5107.16|5107.16|0
1629969920000|2021-08-26 09:25:20|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|0
1629969930000|2021-08-26 09:25:30|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|0
1629969950000|2021-08-26 09:25:50|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|0
1629969970000|2021-08-26 09:26:10|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|0
1629969980000|2021-08-26 09:26:20|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|0
1629969990000|2021-08-26 09:26:30|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|0
1629970010000|2021-08-26 09:26:50|5109.32|5109.32|5110.18|5110.18|5110.18|5110.18|5109.32|5109.32|0
1629970020000|2021-08-26 09:27:00|5110.24|5110.24|5110.03|5110.03|5110.24|5110.24|5110.03|5110.03|0
1629970040000|2021-08-26 09:27:20|5110.32|5110.32|5110.05|5110.05|5110.34|5110.34|5110.05|5110.05|0
1629970080000|2021-08-26 09:28:00|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|0
1629970100000|2021-08-26 09:28:20|5109.3|5109.3|5108.53|5108.53|5109.3|5109.3|5108.53|5108.53|0
1629970110000|2021-08-26 09:28:30|5108.82|5108.82|5108.61|5108.61|5108.9|5108.9|5108.61|5108.61|0
1629970120000|2021-08-26 09:28:40|5108.32|5108.32|5108.61|5108.61|5109.18|5109.18|5108.32|5108.32|0
1629970130000|2021-08-26 09:28:50|5108.85|5108.85|5109.35|5109.35|5109.35|5109.35|5108.85|5108.85|0
1629970140000|2021-08-26 09:29:00|5108.44|5108.44|5108.15|5108.15|5108.44|5108.44|5108.15|5108.15|0
1629970150000|2021-08-26 09:29:10|5108.58|5108.58|5108.5|5108.5|5108.79|5108.79|5108.5|5108.5|0
1629970160000|2021-08-26 09:29:20|5109.46|5109.46|5109.46|5109.46|5109.46|5109.46|5109.46|5109.46|0
1629970170000|2021-08-26 09:29:30|5108.98|5108.98|5108.47|5108.47|5108.98|5108.98|5108.47|5108.47|0
1629970180000|2021-08-26 09:29:40|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|0
1629970200000|2021-08-26 09:30:00|5108.25|5108.25|5108.59|5108.59|5108.59|5108.59|5107.87|5107.87|0
1629970210000|2021-08-26 09:30:10|5108.09|5108.09|5106.98|5106.98|5108.09|5108.09|5106.98|5106.98|0
1629970240000|2021-08-26 09:30:40|5106.53|5106.53|5106.75|5106.75|5106.75|5106.75|5106.53|5106.53|0
1629970250000|2021-08-26 09:30:50|5107.46|5107.46|5107.46|5107.46|5107.68|5107.68|5107.46|5107.46|0
1629970260000|2021-08-26 09:31:00|5107.48|5107.48|5106.72|5106.72|5107.49|5107.49|5106.72|5106.72|0
1629970270000|2021-08-26 09:31:10|5106.67|5106.67|5106.72|5106.72|5106.95|5106.95|5106.67|5106.67|0
1629970280000|2021-08-26 09:31:20|5106.5|5106.5|5107.46|5107.46|5107.46|5107.46|5106.5|5106.5|0
1629970290000|2021-08-26 09:31:30|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|0
1629970300000|2021-08-26 09:31:40|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|5107.19|0
1629970320000|2021-08-26 09:32:00|5107.48|5107.48|5107.26|5107.26|5107.48|5107.48|5107.26|5107.26|0
1629970330000|2021-08-26 09:32:10|5107.24|5107.24|5107.72|5107.72|5108.01|5108.01|5107.24|5107.24|0
1629970340000|2021-08-26 09:32:20|5107.24|5107.24|5108.3|5108.3|5108.3|5108.3|5107.24|5107.24|0
1629970350000|2021-08-26 09:32:30|5108.28|5108.28|5108.32|5108.32|5108.32|5108.32|5108.28|5108.28|0
1629970370000|2021-08-26 09:32:50|5108.26|5108.26|5108.19|5108.19|5109.17|5109.17|5108.19|5108.19|0
1629970380000|2021-08-26 09:33:00|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1629970400000|2021-08-26 09:33:20|5108.27|5108.27|5108.31|5108.31|5108.31|5108.31|5108.25|5108.25|0
1629970410000|2021-08-26 09:33:30|5109.5|5109.5|5110.33|5110.33|5110.33|5110.33|5109.5|5109.5|0
1629970420000|2021-08-26 09:33:40|5110.09|5110.09|5110.09|5110.09|5110.09|5110.09|5110.09|5110.09|0
1629970430000|2021-08-26 09:33:50|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|0
1629970440000|2021-08-26 09:34:00|5110.09|5110.09|5109.7|5109.7|5110.13|5110.13|5109.7|5109.7|0
1629970450000|2021-08-26 09:34:10|5109.48|5109.48|5108.98|5108.98|5109.48|5109.48|5108.98|5108.98|0
1629970460000|2021-08-26 09:34:20|5108.02|5108.02|5108.48|5108.48|5108.48|5108.48|5108.02|5108.02|0
1629970470000|2021-08-26 09:34:30|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|0
1629970480000|2021-08-26 09:34:40|5109.53|5109.53|5110.11|5110.11|5110.11|5110.11|5109.53|5109.53|0
1629970490000|2021-08-26 09:34:50|5109.82|5109.82|5110.08|5110.08|5110.11|5110.11|5109.82|5109.82|0
1629970510000|2021-08-26 09:35:10|5110.37|5110.37|5110.66|5110.66|5110.66|5110.66|5110.37|5110.37|0
1629970520000|2021-08-26 09:35:20|5111.33|5111.33|5111.28|5111.28|5111.33|5111.33|5111.04|5111.04|0
1629970540000|2021-08-26 09:35:40|5111.04|5111.04|5110.02|5110.02|5111.04|5111.04|5110.02|5110.02|0
1629970550000|2021-08-26 09:35:50|5109.79|5109.79|5109.53|5109.53|5109.79|5109.79|5109.53|5109.53|0
1629970560000|2021-08-26 09:36:00|5109.24|5109.24|5109.22|5109.22|5109.26|5109.26|5109.22|5109.22|0
1629970570000|2021-08-26 09:36:10|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|0
1629970600000|2021-08-26 09:36:40|5108.72|5108.72|5109.01|5109.01|5109.01|5109.01|5108.72|5108.72|0
1629970610000|2021-08-26 09:36:50|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|0
1629970620000|2021-08-26 09:37:00|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|0
1629970630000|2021-08-26 09:37:10|5109.39|5109.39|5108.89|5108.89|5109.39|5109.39|5108.89|5108.89|0
1629970640000|2021-08-26 09:37:20|5108.87|5108.87|5108.35|5108.35|5108.87|5108.87|5108.35|5108.35|0
1629970650000|2021-08-26 09:37:30|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|5108.31|0
1629970660000|2021-08-26 09:37:40|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|0
1629970670000|2021-08-26 09:37:50|5107.98|5107.98|5108.29|5108.29|5108.29|5108.29|5107.98|5107.98|0
1629970680000|2021-08-26 09:38:00|5108.72|5108.72|5108.51|5108.51|5108.72|5108.72|5108.5|5108.5|0
1629970690000|2021-08-26 09:38:10|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|0
1629970700000|2021-08-26 09:38:20|5107.82|5107.82|5107.53|5107.53|5107.82|5107.82|5107.53|5107.53|0
1629970710000|2021-08-26 09:38:30|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|5107.82|0
1629970720000|2021-08-26 09:38:40|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|0
1629970730000|2021-08-26 09:38:50|5107.82|5107.82|5108.11|5108.11|5108.11|5108.11|5107.82|5107.82|0
1629970740000|2021-08-26 09:39:00|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|0
1629970760000|2021-08-26 09:39:20|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|0
1629970770000|2021-08-26 09:39:30|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|0
1629970780000|2021-08-26 09:39:40|5109.64|5109.64|5110.98|5110.98|5110.98|5110.98|5109.64|5109.64|0
1629970790000|2021-08-26 09:39:50|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|0
1629970800000|2021-08-26 09:40:00|5110.75|5110.75|5109.93|5109.93|5110.75|5110.75|5109.93|5109.93|0
1629970810000|2021-08-26 09:40:10|5110.17|5110.17|5110.3|5110.3|5110.3|5110.3|5110.17|5110.17|0
1629970820000|2021-08-26 09:40:20|5110.34|5110.34|5110.63|5110.63|5110.63|5110.63|5110.34|5110.34|0
1629970840000|2021-08-26 09:40:40|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|0
1629970850000|2021-08-26 09:40:50|5111.32|5111.32|5110.81|5110.81|5111.32|5111.32|5110.81|5110.81|0
1629970860000|2021-08-26 09:41:00|5110.29|5110.29|5109.78|5109.78|5110.29|5110.29|5109.49|5109.49|0
1629970870000|2021-08-26 09:41:10|5109.31|5109.31|5109.31|5109.31|5109.31|5109.31|5109.31|5109.31|0
1629970920000|2021-08-26 09:42:00|5109.6|5109.6|5109.6|5109.6|5109.89|5109.89|5109.6|5109.6|0
1629970930000|2021-08-26 09:42:10|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|0
1629970960000|2021-08-26 09:42:40|5110.16|5110.16|5110.83|5110.83|5110.83|5110.83|5110.16|5110.16|0
1629970970000|2021-08-26 09:42:50|5110.54|5110.54|5110.26|5110.26|5110.55|5110.55|5110.26|5110.26|0
1629970980000|2021-08-26 09:43:00|5110.55|5110.55|5110.26|5110.26|5110.55|5110.55|5110.26|5110.26|0
1629971000000|2021-08-26 09:43:20|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|0
1629971020000|2021-08-26 09:43:40|5110.26|5110.26|5110.24|5110.24|5110.26|5110.26|5110.24|5110.24|0
1629971040000|2021-08-26 09:44:00|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|0
1629971050000|2021-08-26 09:44:10|5110.51|5110.51|5110.73|5110.73|5110.73|5110.73|5110.51|5110.51|0
1629971070000|2021-08-26 09:44:30|5110.95|5110.95|5110.73|5110.73|5110.95|5110.95|5110.73|5110.73|0
1629971090000|2021-08-26 09:44:50|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|0
1629971100000|2021-08-26 09:45:00|5109.96|5109.96|5110.04|5110.04|5110.04|5110.04|5109.96|5109.96|0
1629971110000|2021-08-26 09:45:10|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|5110.28|0
1629971120000|2021-08-26 09:45:20|5110.85|5110.85|5111.43|5111.43|5111.43|5111.43|5110.85|5110.85|0
1629971130000|2021-08-26 09:45:30|5111.86|5111.86|5111.57|5111.57|5111.86|5111.86|5111.57|5111.57|0
1629971150000|2021-08-26 09:45:50|5111.81|5111.81|5110.85|5110.85|5111.81|5111.81|5110.85|5110.85|0
1629971160000|2021-08-26 09:46:00|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|0
1629971170000|2021-08-26 09:46:10|5110.78|5110.78|5110.57|5110.57|5110.78|5110.78|5110.57|5110.57|0
1629971180000|2021-08-26 09:46:20|5110.12|5110.12|5110.36|5110.36|5110.36|5110.36|5110.12|5110.12|0
1629971190000|2021-08-26 09:46:30|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|5110.12|0
1629971200000|2021-08-26 09:46:40|5109.88|5109.88|5109.88|5109.88|5109.88|5109.88|5109.88|5109.88|0
1629971210000|2021-08-26 09:46:50|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|0
1629971220000|2021-08-26 09:47:00|5108.92|5108.92|5108.96|5108.96|5108.96|5108.96|5108.92|5108.92|0
1629971230000|2021-08-26 09:47:10|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|0
1629971250000|2021-08-26 09:47:30|5109.19|5109.19|5109.2|5109.2|5109.2|5109.2|5109.19|5109.19|0
1629971260000|2021-08-26 09:47:40|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|0
1629971280000|2021-08-26 09:48:00|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|0
1629971300000|2021-08-26 09:48:20|5108.63|5108.63|5108.34|5108.34|5108.63|5108.63|5108.34|5108.34|0
1629971310000|2021-08-26 09:48:30|5108.56|5108.56|5108.56|5108.56|5108.56|5108.56|5108.56|5108.56|0
1629971340000|2021-08-26 09:49:00|5109.04|5109.04|5109.04|5109.04|5109.04|5109.04|5109.04|5109.04|0
1629971350000|2021-08-26 09:49:10|5109.62|5109.62|5110.75|5110.75|5110.75|5110.75|5109.62|5109.62|0
1629971370000|2021-08-26 09:49:30|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|0
1629971390000|2021-08-26 09:49:50|5111.2|5111.2|5111.2|5111.2|5111.2|5111.2|5111.2|5111.2|0
1629971400000|2021-08-26 09:50:00|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|0
1629971410000|2021-08-26 09:50:10|5111.83|5111.83|5113.03|5113.03|5113.03|5113.03|5111.83|5111.83|0
1629971420000|2021-08-26 09:50:20|5113.55|5113.55|5113.55|5113.55|5113.55|5113.55|5113.55|5113.55|0
1629971430000|2021-08-26 09:50:30|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|0
1629971440000|2021-08-26 09:50:40|5114.06|5114.06|5114.06|5114.06|5114.06|5114.06|5114.06|5114.06|0
1629971450000|2021-08-26 09:50:50|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|0
1629971460000|2021-08-26 09:51:00|5114.36|5114.36|5114.13|5114.13|5114.36|5114.36|5114.13|5114.13|0
1629971480000|2021-08-26 09:51:20|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|0
1629971510000|2021-08-26 09:51:50|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|0
1629971530000|2021-08-26 09:52:10|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1629971560000|2021-08-26 09:52:40|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|0
1629971570000|2021-08-26 09:52:50|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|0
1629971580000|2021-08-26 09:53:00|5114.15|5114.15|5114.15|5114.15|5114.15|5114.15|5114.15|5114.15|0
1629971590000|2021-08-26 09:53:10|5114.18|5114.18|5113.25|5113.25|5114.18|5114.18|5113.25|5113.25|0
1629971600000|2021-08-26 09:53:20|5113.47|5113.47|5114.18|5114.18|5114.18|5114.18|5113.47|5113.47|0
1629971610000|2021-08-26 09:53:30|5113.9|5113.9|5113.34|5113.34|5113.9|5113.9|5113.13|5113.13|0
1629971620000|2021-08-26 09:53:40|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|0
1629971640000|2021-08-26 09:54:00|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|0
1629971660000|2021-08-26 09:54:20|5114.33|5114.33|5114.62|5114.62|5114.62|5114.62|5114.33|5114.33|0
1629971670000|2021-08-26 09:54:30|5115.09|5115.09|5115.31|5115.31|5115.31|5115.31|5115.09|5115.09|0
1629971690000|2021-08-26 09:54:50|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|0
1629971700000|2021-08-26 09:55:00|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|0
1629971720000|2021-08-26 09:55:20|5114.78|5114.78|5114.98|5114.98|5115.02|5115.02|5114.78|5114.78|0
1629971730000|2021-08-26 09:55:30|5115.27|5115.27|5115.01|5115.01|5115.3|5115.3|5115.01|5115.01|0
1629971740000|2021-08-26 09:55:40|5115.44|5115.44|5115.71|5115.71|5115.71|5115.71|5115.44|5115.44|0
1629971750000|2021-08-26 09:55:50|5115.73|5115.73|5115.68|5115.68|5115.73|5115.73|5115.68|5115.68|0
1629971780000|2021-08-26 09:56:20|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|0
1629971790000|2021-08-26 09:56:30|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|0
1629971800000|2021-08-26 09:56:40|5115.51|5115.51|5115.85|5115.85|5116.14|5116.14|5115.51|5115.51|0
1629971810000|2021-08-26 09:56:50|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5115.51|5115.51|0
1629971830000|2021-08-26 09:57:10|5116.31|5116.31|5116.12|5116.12|5116.41|5116.41|5116.12|5116.12|0
1629971840000|2021-08-26 09:57:20|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|0
1629971870000|2021-08-26 09:57:50|5115.89|5115.89|5115.7|5115.7|5115.89|5115.89|5115.7|5115.7|0
1629971880000|2021-08-26 09:58:00|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|0
1629971900000|2021-08-26 09:58:20|5115.45|5115.45|5115.41|5115.41|5115.45|5115.45|5115.41|5115.41|0
1629971910000|2021-08-26 09:58:30|5115.2|5115.2|5114.69|5114.69|5115.2|5115.2|5114.69|5114.69|0
1629971920000|2021-08-26 09:58:40|5114.45|5114.45|5113.44|5113.44|5114.45|5114.45|5113.44|5113.44|0
1629971930000|2021-08-26 09:58:50|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|0
1629971940000|2021-08-26 09:59:00|5113.44|5113.44|5112.15|5112.15|5113.44|5113.44|5112.15|5112.15|0
1629971950000|2021-08-26 09:59:10|5111.86|5111.86|5111.83|5111.83|5111.86|5111.86|5111.83|5111.83|0
1629971960000|2021-08-26 09:59:20|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|0
1629972000000|2021-08-26 10:00:00|5111.57|5111.57|5111.58|5111.58|5111.58|5111.58|5111.57|5111.57|0
1629972010000|2021-08-26 10:00:10|5112.74|5112.74|5112.88|5112.88|5112.88|5112.88|5112.45|5112.45|0
1629972020000|2021-08-26 10:00:20|5113.17|5113.17|5115.35|5115.35|5115.35|5115.35|5113.17|5113.17|0
1629972040000|2021-08-26 10:00:40|5115.62|5115.62|5115.84|5115.84|5115.86|5115.86|5115.62|5115.62|0
1629972050000|2021-08-26 10:00:50|5116.41|5116.41|5116.18|5116.18|5116.75|5116.75|5116.18|5116.18|0
1629972060000|2021-08-26 10:01:00|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|0
1629972070000|2021-08-26 10:01:10|5115.72|5115.72|5114.71|5114.71|5115.72|5115.72|5114.71|5114.71|0
1629972080000|2021-08-26 10:01:20|5115.43|5115.43|5115.91|5115.91|5115.91|5115.91|5115.43|5115.43|0
1629972090000|2021-08-26 10:01:30|5115.92|5115.92|5117.3|5117.3|5117.3|5117.3|5115.92|5115.92|0
1629972100000|2021-08-26 10:01:40|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|0
1629972110000|2021-08-26 10:01:50|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.22|5116.22|0
1629972120000|2021-08-26 10:02:00|5116.27|5116.27|5115.8|5115.8|5116.27|5116.27|5115.77|5115.77|0
1629972130000|2021-08-26 10:02:10|5116.01|5116.01|5116.07|5116.07|5116.07|5116.07|5116.01|5116.01|0
1629972140000|2021-08-26 10:02:20|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|0
1629972190000|2021-08-26 10:03:10|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|0
1629972210000|2021-08-26 10:03:30|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|0
1629972240000|2021-08-26 10:04:00|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1629972250000|2021-08-26 10:04:10|5115.5|5115.5|5115.73|5115.73|5115.73|5115.73|5115.44|5115.44|0
1629972260000|2021-08-26 10:04:20|5115.49|5115.49|5115.49|5115.49|5115.49|5115.49|5115.49|5115.49|0
1629972280000|2021-08-26 10:04:40|5115.52|5115.52|5116|5116|5116|5116|5115.52|5115.52|0
1629972290000|2021-08-26 10:04:50|5115.23|5115.23|5113.34|5113.34|5115.23|5115.23|5113.34|5113.34|0
1629972300000|2021-08-26 10:05:00|5113.05|5113.05|5113.03|5113.03|5113.34|5113.34|5113.03|5113.03|0
1629972310000|2021-08-26 10:05:10|5113.6|5113.6|5113.79|5113.79|5113.79|5113.79|5113.32|5113.32|0
1629972320000|2021-08-26 10:05:20|5114.22|5114.22|5113.48|5113.48|5114.22|5114.22|5113.48|5113.48|0
1629972330000|2021-08-26 10:05:30|5113.47|5113.47|5112.25|5112.25|5113.47|5113.47|5112.25|5112.25|0
1629972340000|2021-08-26 10:05:40|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|0
1629972350000|2021-08-26 10:05:50|5111.74|5111.74|5111.31|5111.31|5111.74|5111.74|5111.31|5111.31|0
1629972360000|2021-08-26 10:06:00|5111.02|5111.02|5111.24|5111.24|5111.24|5111.24|5111.02|5111.02|0
1629972370000|2021-08-26 10:06:10|5112.65|5112.65|5112.94|5112.94|5112.94|5112.94|5112.65|5112.65|0
1629972380000|2021-08-26 10:06:20|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|0
1629972390000|2021-08-26 10:06:30|5112.41|5112.41|5112.62|5112.62|5112.62|5112.62|5112.41|5112.41|0
1629972400000|2021-08-26 10:06:40|5113.2|5113.2|5112.91|5112.91|5113.2|5113.2|5112.91|5112.91|0
1629972410000|2021-08-26 10:06:50|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|5112.34|0
1629972430000|2021-08-26 10:07:10|5112.32|5112.32|5112.55|5112.55|5112.55|5112.55|5112.32|5112.32|0
1629972440000|2021-08-26 10:07:20|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|0
1629972470000|2021-08-26 10:07:50|5111.81|5111.81|5112|5112|5112.31|5112.31|5111.81|5111.81|0
1629972490000|2021-08-26 10:08:10|5111.71|5111.71|5111.88|5111.88|5111.88|5111.88|5111.71|5111.71|0
1629972500000|2021-08-26 10:08:20|5112.12|5112.12|5112.09|5112.09|5112.12|5112.12|5111.9|5111.9|0
1629972520000|2021-08-26 10:08:40|5111.37|5111.37|5111.16|5111.16|5111.37|5111.37|5111.16|5111.16|0
1629972530000|2021-08-26 10:08:50|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|5111.12|0
1629972550000|2021-08-26 10:09:10|5110.45|5110.45|5109.59|5109.59|5110.45|5110.45|5109.59|5109.59|0
1629972560000|2021-08-26 10:09:20|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|0
1629972570000|2021-08-26 10:09:30|5109.64|5109.64|5110.4|5110.4|5110.4|5110.4|5109.64|5109.64|0
1629972580000|2021-08-26 10:09:40|5110.64|5110.64|5110.86|5110.86|5110.86|5110.86|5110.64|5110.64|0
1629972590000|2021-08-26 10:09:50|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|0
1629972600000|2021-08-26 10:10:00|5110.09|5110.09|5109.06|5109.06|5110.09|5110.09|5109.06|5109.06|0
1629972610000|2021-08-26 10:10:10|5109|5109|5109.06|5109.06|5109.06|5109.06|5109|5109|0
1629972630000|2021-08-26 10:10:30|5109.55|5109.55|5110.13|5110.13|5110.13|5110.13|5109.55|5109.55|0
1629972640000|2021-08-26 10:10:40|5109.89|5109.89|5109.61|5109.61|5109.89|5109.89|5109.61|5109.61|0
1629972660000|2021-08-26 10:11:00|5109.37|5109.37|5108.38|5108.38|5109.37|5109.37|5108.16|5108.16|0
1629972670000|2021-08-26 10:11:10|5108.96|5108.96|5108.91|5108.91|5108.96|5108.96|5108.67|5108.67|0
1629972690000|2021-08-26 10:11:30|5108.69|5108.69|5108.45|5108.45|5108.69|5108.69|5108.45|5108.45|0
1629972700000|2021-08-26 10:11:40|5108|5108|5107.91|5107.91|5108.2|5108.2|5107.67|5107.67|0
1629972710000|2021-08-26 10:11:50|5107.62|5107.62|5107.41|5107.41|5107.62|5107.62|5107.41|5107.41|0
1629972720000|2021-08-26 10:12:00|5107.69|5107.69|5107.67|5107.67|5107.69|5107.69|5107.67|5107.67|0
1629972740000|2021-08-26 10:12:20|5107.69|5107.69|5107.65|5107.65|5107.69|5107.69|5107.65|5107.65|0
1629972750000|2021-08-26 10:12:30|5107.94|5107.94|5107.94|5107.94|5107.94|5107.94|5107.94|5107.94|0
1629972770000|2021-08-26 10:12:50|5108.29|5108.29|5108.82|5108.82|5109.06|5109.06|5108.29|5108.29|0
1629972780000|2021-08-26 10:13:00|5108.61|5108.61|5108.84|5108.84|5108.84|5108.84|5108.61|5108.61|0
1629972790000|2021-08-26 10:13:10|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|0
1629972810000|2021-08-26 10:13:30|5109.06|5109.06|5109.32|5109.32|5109.32|5109.32|5109.05|5109.05|0
1629972830000|2021-08-26 10:13:50|5109.54|5109.54|5108.33|5108.33|5109.54|5109.54|5108.31|5108.31|0
1629972840000|2021-08-26 10:14:00|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|0
1629972850000|2021-08-26 10:14:10|5108.06|5108.06|5107.77|5107.77|5108.06|5108.06|5107.77|5107.77|0
1629972860000|2021-08-26 10:14:20|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|0
1629972910000|2021-08-26 10:15:10|5108.3|5108.3|5108.58|5108.58|5108.58|5108.58|5108.3|5108.3|0
1629972930000|2021-08-26 10:15:30|5108.55|5108.55|5108.56|5108.56|5108.56|5108.56|5108.55|5108.55|0
1629972940000|2021-08-26 10:15:40|5108.61|5108.61|5108.63|5108.63|5108.63|5108.63|5108.61|5108.61|0
1629972950000|2021-08-26 10:15:50|5108.65|5108.65|5108.94|5108.94|5108.94|5108.94|5108.65|5108.65|0
1629972960000|2021-08-26 10:16:00|5108.65|5108.65|5108.39|5108.39|5108.86|5108.86|5108.39|5108.39|0
1629972980000|2021-08-26 10:16:20|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|5108.41|0
1629972990000|2021-08-26 10:16:30|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|0
1629973020000|2021-08-26 10:17:00|5108.65|5108.65|5108.65|5108.65|5108.66|5108.66|5108.65|5108.65|0
1629973050000|2021-08-26 10:17:30|5108.64|5108.64|5108.93|5108.93|5108.93|5108.93|5108.64|5108.64|0
1629973070000|2021-08-26 10:17:50|5108.89|5108.89|5110.2|5110.2|5110.2|5110.2|5108.89|5108.89|0
1629973080000|2021-08-26 10:18:00|5109.67|5109.67|5109.16|5109.16|5109.96|5109.96|5109.16|5109.16|0
1629973090000|2021-08-26 10:18:10|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1629973110000|2021-08-26 10:18:30|5108.15|5108.15|5108.23|5108.23|5108.23|5108.23|5108.15|5108.15|0
1629973120000|2021-08-26 10:18:40|5108.47|5108.47|5108.45|5108.45|5108.47|5108.47|5108.45|5108.45|0
1629973140000|2021-08-26 10:19:00|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|0
1629973170000|2021-08-26 10:19:30|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|0
1629973180000|2021-08-26 10:19:40|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|0
1629973190000|2021-08-26 10:19:50|5107.19|5107.19|5107.14|5107.14|5107.19|5107.19|5106.69|5106.69|0
1629973200000|2021-08-26 10:20:00|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|0
1629973210000|2021-08-26 10:20:10|5107.45|5107.45|5107.43|5107.43|5107.45|5107.45|5107.43|5107.43|0
1629973220000|2021-08-26 10:20:20|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|0
1629973270000|2021-08-26 10:21:10|5107.68|5107.68|5107.68|5107.68|5107.68|5107.68|5107.68|5107.68|0
1629973290000|2021-08-26 10:21:30|5107.45|5107.45|5106.97|5106.97|5107.45|5107.45|5106.97|5106.97|0
1629973310000|2021-08-26 10:21:50|5106.95|5106.95|5108.35|5108.35|5108.35|5108.35|5106.95|5106.95|0
1629973320000|2021-08-26 10:22:00|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|0
1629973340000|2021-08-26 10:22:20|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|0
1629973350000|2021-08-26 10:22:30|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|0
1629973380000|2021-08-26 10:23:00|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|0
1629973400000|2021-08-26 10:23:20|5108.48|5108.48|5108.19|5108.19|5108.48|5108.48|5108.19|5108.19|0
1629973410000|2021-08-26 10:23:30|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|0
1629973460000|2021-08-26 10:24:20|5108.48|5108.48|5108.48|5108.48|5108.48|5108.48|5108.19|5108.19|0
1629973480000|2021-08-26 10:24:40|5108.19|5108.19|5108.67|5108.67|5108.67|5108.67|5108.19|5108.19|0
1629973490000|2021-08-26 10:24:50|5109.1|5109.1|5109.39|5109.39|5109.39|5109.39|5109.1|5109.1|0
1629973500000|2021-08-26 10:25:00|5109.67|5109.67|5110.15|5110.15|5110.15|5110.15|5109.67|5109.67|0
1629973510000|2021-08-26 10:25:10|5109.91|5109.91|5109.92|5109.92|5109.92|5109.92|5109.91|5109.91|0
1629973530000|2021-08-26 10:25:30|5110.36|5110.36|5110.14|5110.14|5110.36|5110.36|5110.14|5110.14|0
1629973540000|2021-08-26 10:25:40|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1629973550000|2021-08-26 10:25:50|5109.87|5109.87|5109.87|5109.87|5109.87|5109.87|5109.87|5109.87|0
1629973560000|2021-08-26 10:26:00|5109.85|5109.85|5109.64|5109.64|5109.85|5109.85|5109.64|5109.64|0
1629973590000|2021-08-26 10:26:30|5109.35|5109.35|5109.35|5109.35|5109.64|5109.64|5109.35|5109.35|0
1629973600000|2021-08-26 10:26:40|5109.29|5109.29|5109.05|5109.05|5109.29|5109.29|5109.05|5109.05|0
1629973620000|2021-08-26 10:27:00|5109.34|5109.34|5109.55|5109.55|5109.58|5109.58|5109.34|5109.34|0
1629973640000|2021-08-26 10:27:20|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|0
1629973650000|2021-08-26 10:27:30|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|0
1629973670000|2021-08-26 10:27:50|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|5110.62|0
1629973680000|2021-08-26 10:28:00|5110.58|5110.58|5111.01|5111.01|5111.03|5111.03|5110.56|5110.56|0
1629973690000|2021-08-26 10:28:10|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|5111.09|0
1629973700000|2021-08-26 10:28:20|5111.36|5111.36|5111.08|5111.08|5111.36|5111.36|5111.08|5111.08|0
1629973710000|2021-08-26 10:28:30|5111.55|5111.55|5111.55|5111.55|5111.55|5111.55|5111.55|5111.55|0
1629973730000|2021-08-26 10:28:50|5111.79|5111.79|5112.22|5112.22|5112.22|5112.22|5111.79|5111.79|0
1629973740000|2021-08-26 10:29:00|5111.98|5111.98|5111.92|5111.92|5111.98|5111.98|5111.92|5111.92|0
1629973750000|2021-08-26 10:29:10|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|0
1629973780000|2021-08-26 10:29:40|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1629973790000|2021-08-26 10:29:50|5113.15|5113.15|5113.63|5113.63|5113.63|5113.63|5113.15|5113.15|0
1629973800000|2021-08-26 10:30:00|5113.86|5113.86|5113.94|5113.94|5113.94|5113.94|5113.86|5113.86|0
1629973810000|2021-08-26 10:30:10|5113.65|5113.65|5114.42|5114.42|5114.42|5114.42|5113.65|5113.65|0
1629973820000|2021-08-26 10:30:20|5114.39|5114.39|5115.03|5115.03|5115.03|5115.03|5114.39|5114.39|0
1629973840000|2021-08-26 10:30:40|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|0
1629973850000|2021-08-26 10:30:50|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|0
1629973870000|2021-08-26 10:31:10|5115.08|5115.08|5116.18|5116.18|5116.18|5116.18|5115.07|5115.07|0
1629973880000|2021-08-26 10:31:20|5116.17|5116.17|5115.93|5115.93|5116.17|5116.17|5115.93|5115.93|0
1629973890000|2021-08-26 10:31:30|5116.17|5116.17|5115.93|5115.93|5116.17|5116.17|5115.93|5115.93|0
1629973900000|2021-08-26 10:31:40|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|0
1629973910000|2021-08-26 10:31:50|5115.69|5115.69|5115|5115|5115.69|5115.69|5115|5115|0
1629973930000|2021-08-26 10:32:10|5114.79|5114.79|5114.21|5114.21|5114.79|5114.79|5114.21|5114.21|0
1629973940000|2021-08-26 10:32:20|5113.92|5113.92|5112.92|5112.92|5113.92|5113.92|5112.89|5112.89|0
1629973980000|2021-08-26 10:33:00|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|0
1629973990000|2021-08-26 10:33:10|5112.63|5112.63|5111.88|5111.88|5112.63|5112.63|5111.88|5111.88|0
1629974000000|2021-08-26 10:33:20|5111.66|5111.66|5110.68|5110.68|5111.66|5111.66|5110.68|5110.68|0
1629974040000|2021-08-26 10:34:00|5111.16|5111.16|5111.73|5111.73|5111.73|5111.73|5111.16|5111.16|0
1629974050000|2021-08-26 10:34:10|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|0
1629974080000|2021-08-26 10:34:40|5112.09|5112.09|5112.17|5112.17|5112.38|5112.38|5112.09|5112.09|0
1629974090000|2021-08-26 10:34:50|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|0
1629974100000|2021-08-26 10:35:00|5112.24|5112.24|5112.26|5112.26|5112.26|5112.26|5112.24|5112.24|0
1629974120000|2021-08-26 10:35:20|5111.97|5111.97|5112.03|5112.03|5112.03|5112.03|5111.97|5111.97|0
1629974130000|2021-08-26 10:35:30|5112.46|5112.46|5112.46|5112.46|5112.46|5112.46|5112.46|5112.46|0
1629974160000|2021-08-26 10:36:00|5112.17|5112.17|5112.17|5112.17|5112.46|5112.46|5112.17|5112.17|0
1629974170000|2021-08-26 10:36:10|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|0
1629974190000|2021-08-26 10:36:30|5111.94|5111.94|5112.01|5112.01|5112.01|5112.01|5111.9|5111.9|0
1629974220000|2021-08-26 10:37:00|5112.3|5112.3|5112.3|5112.3|5112.3|5112.3|5112.3|5112.3|0
1629974230000|2021-08-26 10:37:10|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|0
1629974240000|2021-08-26 10:37:20|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|0
1629974250000|2021-08-26 10:37:30|5113.25|5113.25|5113.17|5113.17|5113.46|5113.46|5113.17|5113.17|0
1629974280000|2021-08-26 10:38:00|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|0
1629974300000|2021-08-26 10:38:20|5113.17|5113.17|5113.17|5113.17|5113.46|5113.46|5113.17|5113.17|0
1629974310000|2021-08-26 10:38:30|5113.46|5113.46|5113.39|5113.39|5113.46|5113.46|5113.17|5113.17|0
1629974330000|2021-08-26 10:38:50|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|0
1629974360000|2021-08-26 10:39:20|5113.97|5113.97|5114.76|5114.76|5114.76|5114.76|5113.89|5113.89|0
1629974370000|2021-08-26 10:39:30|5115.71|5115.71|5116.8|5116.8|5116.8|5116.8|5115.71|5115.71|0
1629974380000|2021-08-26 10:39:40|5117.37|5117.37|5117.37|5117.37|5117.37|5117.37|5117.37|5117.37|0
1629974400000|2021-08-26 10:40:00|5117.38|5117.38|5117.58|5117.58|5117.58|5117.58|5117.09|5117.09|0
1629974430000|2021-08-26 10:40:30|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|5118.16|0
1629974440000|2021-08-26 10:40:40|5117.87|5117.87|5118.07|5118.07|5118.33|5118.33|5117.87|5117.87|0
1629974450000|2021-08-26 10:40:50|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1629974470000|2021-08-26 10:41:10|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|0
1629974500000|2021-08-26 10:41:40|5117.62|5117.62|5117.89|5117.89|5117.89|5117.89|5117.6|5117.6|0
1629974510000|2021-08-26 10:41:50|5118.11|5118.11|5117.44|5117.44|5118.11|5118.11|5117.44|5117.44|0
1629974530000|2021-08-26 10:42:10|5117.15|5117.15|5117.15|5117.15|5117.15|5117.15|5117.15|5117.15|0
1629974550000|2021-08-26 10:42:30|5117.13|5117.13|5117.17|5117.17|5117.17|5117.17|5117.13|5117.13|0
1629974560000|2021-08-26 10:42:40|5117.38|5117.38|5117.96|5117.96|5117.96|5117.96|5117.38|5117.38|0
1629974570000|2021-08-26 10:42:50|5118.25|5118.25|5117.96|5117.96|5118.54|5118.54|5117.96|5117.96|0
1629974600000|2021-08-26 10:43:20|5118.25|5118.25|5118.54|5118.54|5118.54|5118.54|5118.25|5118.25|0
1629974610000|2021-08-26 10:43:30|5118.25|5118.25|5118.68|5118.68|5118.97|5118.97|5118.25|5118.25|0
1629974630000|2021-08-26 10:43:50|5118.65|5118.65|5119.22|5119.22|5119.22|5119.22|5118.65|5118.65|0
1629974640000|2021-08-26 10:44:00|5119.44|5119.44|5120.39|5120.39|5120.39|5120.39|5119.44|5119.44|0
1629974650000|2021-08-26 10:44:10|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|0
1629974660000|2021-08-26 10:44:20|5119.63|5119.63|5119.84|5119.84|5119.84|5119.84|5119.63|5119.63|0
1629974670000|2021-08-26 10:44:30|5120.32|5120.32|5120.1|5120.1|5120.32|5120.32|5120.1|5120.1|0
1629974680000|2021-08-26 10:44:40|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|5119.63|0
1629974690000|2021-08-26 10:44:50|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|0
1629974700000|2021-08-26 10:45:00|5120.2|5120.2|5119.92|5119.92|5120.42|5120.42|5119.92|5119.92|0
1629974710000|2021-08-26 10:45:10|5119.63|5119.63|5119.2|5119.2|5119.63|5119.63|5119.2|5119.2|0
1629974720000|2021-08-26 10:45:20|5119.48|5119.48|5119.2|5119.2|5119.48|5119.48|5119.2|5119.2|0
1629974740000|2021-08-26 10:45:40|5119.41|5119.41|5119.74|5119.74|5119.74|5119.74|5119.41|5119.41|0
1629974750000|2021-08-26 10:45:50|5119.95|5119.95|5119.93|5119.93|5119.95|5119.95|5119.93|5119.93|0
1629974760000|2021-08-26 10:46:00|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|0
1629974770000|2021-08-26 10:46:10|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|0
1629974780000|2021-08-26 10:46:20|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1629974800000|2021-08-26 10:46:40|5119.67|5119.67|5120.13|5120.13|5120.13|5120.13|5119.67|5119.67|0
1629974820000|2021-08-26 10:47:00|5119.6|5119.6|5119.84|5119.84|5119.84|5119.84|5119.6|5119.6|0
1629974830000|2021-08-26 10:47:10|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|0
1629974850000|2021-08-26 10:47:30|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1629974860000|2021-08-26 10:47:40|5119.29|5119.29|5119.53|5119.53|5119.53|5119.53|5119.29|5119.29|0
1629974870000|2021-08-26 10:47:50|5119.51|5119.51|5120|5120|5120.29|5120.29|5119.47|5119.47|0
1629974880000|2021-08-26 10:48:00|5119.71|5119.71|5119.71|5119.71|5120.29|5120.29|5119.71|5119.71|0
1629974890000|2021-08-26 10:48:10|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|0
1629974900000|2021-08-26 10:48:20|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|0
1629974920000|2021-08-26 10:48:40|5119.74|5119.74|5119.48|5119.48|5119.74|5119.74|5119.48|5119.48|0
1629974930000|2021-08-26 10:48:50|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1629974940000|2021-08-26 10:49:00|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|0
1629974960000|2021-08-26 10:49:20|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|0
1629974970000|2021-08-26 10:49:30|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1629974990000|2021-08-26 10:49:50|5119.7|5119.7|5119.75|5119.75|5119.99|5119.99|5119.7|5119.7|0
1629975000000|2021-08-26 10:50:00|5119.46|5119.46|5119.47|5119.47|5119.75|5119.75|5119.46|5119.46|0
1629975030000|2021-08-26 10:50:30|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1629975050000|2021-08-26 10:50:50|5119.76|5119.76|5118.65|5118.65|5120.21|5120.21|5118.65|5118.65|0
1629975060000|2021-08-26 10:51:00|5118.15|5118.15|5118.15|5118.15|5118.43|5118.43|5118.15|5118.15|0
1629975070000|2021-08-26 10:51:10|5117.86|5117.86|5117.57|5117.57|5117.86|5117.86|5117.57|5117.57|0
1629975090000|2021-08-26 10:51:30|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|0
1629975100000|2021-08-26 10:51:40|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|0
1629975110000|2021-08-26 10:51:50|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|5117.97|0
1629975130000|2021-08-26 10:52:10|5118.21|5118.21|5118.19|5118.19|5118.21|5118.21|5118.19|5118.19|0
1629975160000|2021-08-26 10:52:40|5117.9|5117.9|5117.66|5117.66|5117.9|5117.9|5117.66|5117.66|0
1629975180000|2021-08-26 10:53:00|5117.68|5117.68|5117.68|5117.68|5117.97|5117.97|5117.68|5117.68|0
1629975210000|2021-08-26 10:53:30|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1629975220000|2021-08-26 10:53:40|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1629975240000|2021-08-26 10:54:00|5117.89|5117.89|5117.6|5117.6|5118.18|5118.18|5117.6|5117.6|0
1629975250000|2021-08-26 10:54:10|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|0
1629975260000|2021-08-26 10:54:20|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|0
1629975280000|2021-08-26 10:54:40|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|5118.07|0
1629975290000|2021-08-26 10:54:50|5118.05|5118.05|5118.07|5118.07|5118.07|5118.07|5118.05|5118.05|0
1629975300000|2021-08-26 10:55:00|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|0
1629975310000|2021-08-26 10:55:10|5118.67|5118.67|5118.67|5118.67|5118.67|5118.67|5118.09|5118.09|0
1629975320000|2021-08-26 10:55:20|5118.38|5118.38|5118.46|5118.46|5118.46|5118.46|5118.38|5118.38|0
1629975360000|2021-08-26 10:56:00|5119.39|5119.39|5119.67|5119.67|5119.96|5119.96|5119.39|5119.39|0
1629975390000|2021-08-26 10:56:30|5119.71|5119.71|5120.15|5120.15|5120.15|5120.15|5119.71|5119.71|0
1629975400000|2021-08-26 10:56:40|5119.93|5119.93|5120.17|5120.17|5120.17|5120.17|5119.93|5119.93|0
1629975430000|2021-08-26 10:57:10|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|0
1629975450000|2021-08-26 10:57:30|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|0
1629975460000|2021-08-26 10:57:40|5120.71|5120.71|5121|5121|5121|5121|5120.69|5120.69|0
1629975470000|2021-08-26 10:57:50|5120.71|5120.71|5120.66|5120.66|5120.71|5120.71|5120.66|5120.66|0
1629975480000|2021-08-26 10:58:00|5120.95|5120.95|5120.95|5120.95|5121.24|5121.24|5120.66|5120.66|0
1629975490000|2021-08-26 10:58:10|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|0
1629975520000|2021-08-26 10:58:40|5121.23|5121.23|5121.52|5121.52|5121.52|5121.52|5121.23|5121.23|0
1629975560000|2021-08-26 10:59:20|5121.49|5121.49|5122.07|5122.07|5122.07|5122.07|5121.49|5121.49|0
1629975570000|2021-08-26 10:59:30|5122.93|5122.93|5122.69|5122.69|5123.41|5123.41|5122.69|5122.69|0
1629975590000|2021-08-26 10:59:50|5122.91|5122.91|5121.13|5121.13|5122.91|5122.91|5120.84|5120.84|0
1629975600000|2021-08-26 11:00:00|5120.84|5120.84|5120.83|5120.83|5120.84|5120.84|5120.55|5120.55|0
1629975610000|2021-08-26 11:00:10|5121.41|5121.41|5121.41|5121.41|5121.41|5121.41|5121.41|5121.41|0
1629975620000|2021-08-26 11:00:20|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|0
1629975640000|2021-08-26 11:00:40|5121.1|5121.1|5121.82|5121.82|5121.82|5121.82|5121.1|5121.1|0
1629975660000|2021-08-26 11:01:00|5122.25|5122.25|5120.45|5120.45|5122.25|5122.25|5120.45|5120.45|0
1629975680000|2021-08-26 11:01:20|5120.16|5120.16|5119.89|5119.89|5120.16|5120.16|5119.87|5119.87|0
1629975690000|2021-08-26 11:01:30|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|0
1629975700000|2021-08-26 11:01:40|5119.62|5119.62|5119.87|5119.87|5119.87|5119.87|5119.62|5119.62|0
1629975720000|2021-08-26 11:02:00|5119.58|5119.58|5119.07|5119.07|5119.58|5119.58|5119|5119|0
1629975730000|2021-08-26 11:02:10|5119.04|5119.04|5119.36|5119.36|5119.36|5119.36|5119.04|5119.04|0
1629975760000|2021-08-26 11:02:40|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|0
1629975770000|2021-08-26 11:02:50|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.12|5119.12|0
1629975780000|2021-08-26 11:03:00|5119.12|5119.12|5119.36|5119.36|5119.36|5119.36|5119.12|5119.12|0
1629975800000|2021-08-26 11:03:20|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|0
1629975830000|2021-08-26 11:03:50|5119.16|5119.16|5118.95|5118.95|5119.16|5119.16|5118.95|5118.95|0
1629975840000|2021-08-26 11:04:00|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|5118.71|0
1629975850000|2021-08-26 11:04:10|5119|5119|5118.78|5118.78|5119|5119|5118.78|5118.78|0
1629975870000|2021-08-26 11:04:30|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|0
1629975890000|2021-08-26 11:04:50|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|0
1629975900000|2021-08-26 11:05:00|5118.17|5118.17|5117.42|5117.42|5118.17|5118.17|5116.9|5116.9|0
1629975930000|2021-08-26 11:05:30|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|0
1629975940000|2021-08-26 11:05:40|5118|5118|5117.74|5117.74|5118.03|5118.03|5117.74|5117.74|0
1629975980000|2021-08-26 11:06:20|5117.95|5117.95|5117.66|5117.66|5117.95|5117.95|5117.66|5117.66|0
1629976020000|2021-08-26 11:07:00|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|0
1629976030000|2021-08-26 11:07:10|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|0
1629976040000|2021-08-26 11:07:20|5117.45|5117.45|5116.87|5116.87|5117.45|5117.45|5116.87|5116.87|0
1629976050000|2021-08-26 11:07:30|5116.18|5116.18|5115.38|5115.38|5116.18|5116.18|5115.38|5115.38|0
1629976060000|2021-08-26 11:07:40|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|0
1629976070000|2021-08-26 11:07:50|5115.14|5115.14|5115.14|5115.14|5115.14|5115.14|5115.14|5115.14|0
1629976080000|2021-08-26 11:08:00|5115.18|5115.18|5115.42|5115.42|5115.42|5115.42|5115.18|5115.18|0
1629976090000|2021-08-26 11:08:10|5115.44|5115.44|5115.94|5115.94|5116.02|5116.02|5115.44|5115.44|0
1629976100000|2021-08-26 11:08:20|5115.49|5115.49|5115.2|5115.2|5115.49|5115.49|5115.2|5115.2|0
1629976110000|2021-08-26 11:08:30|5114.98|5114.98|5113.96|5113.96|5114.98|5114.98|5113.96|5113.96|0
1629976120000|2021-08-26 11:08:40|5113.43|5113.43|5113.75|5113.75|5113.75|5113.75|5113.43|5113.43|0
1629976140000|2021-08-26 11:09:00|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|0
1629976150000|2021-08-26 11:09:10|5114.18|5114.18|5115.05|5115.05|5115.05|5115.05|5114.18|5114.18|0
1629976160000|2021-08-26 11:09:20|5115.34|5115.34|5115.05|5115.05|5115.34|5115.34|5115.05|5115.05|0
1629976190000|2021-08-26 11:09:50|5116.48|5116.48|5116.5|5116.5|5116.5|5116.5|5116.48|5116.48|0
1629976200000|2021-08-26 11:10:00|5116.79|5116.79|5117.02|5117.02|5117.37|5117.37|5116.5|5116.5|0
1629976210000|2021-08-26 11:10:10|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|0
1629976230000|2021-08-26 11:10:30|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|5117.7|0
1629976300000|2021-08-26 11:11:40|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|5118.68|0
1629976370000|2021-08-26 11:12:50|5119.11|5119.11|5119.4|5119.4|5119.4|5119.4|5119.11|5119.11|0
1629976380000|2021-08-26 11:13:00|5119.11|5119.11|5119.58|5119.58|5119.58|5119.58|5119.11|5119.11|0
1629976410000|2021-08-26 11:13:30|5119.35|5119.35|5119.4|5119.4|5119.4|5119.4|5119.35|5119.35|0
1629976420000|2021-08-26 11:13:40|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|5119.12|0
1629976440000|2021-08-26 11:14:00|5119.4|5119.4|5119.12|5119.12|5119.4|5119.4|5119.12|5119.12|0
1629976490000|2021-08-26 11:14:50|5118.88|5118.88|5118.61|5118.61|5118.88|5118.88|5118.61|5118.61|0
1629976500000|2021-08-26 11:15:00|5118.59|5118.59|5118.37|5118.37|5118.8|5118.8|5118.37|5118.37|0
1629976510000|2021-08-26 11:15:10|5118.08|5118.08|5117.63|5117.63|5118.08|5118.08|5117.63|5117.63|0
1629976530000|2021-08-26 11:15:30|5117.87|5117.87|5118.59|5118.59|5118.59|5118.59|5117.87|5117.87|0
1629976540000|2021-08-26 11:15:40|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|0
1629976560000|2021-08-26 11:16:00|5118.01|5118.01|5117.72|5117.72|5118.01|5118.01|5117.72|5117.72|0
1629976570000|2021-08-26 11:16:10|5118.2|5118.2|5115.97|5115.97|5118.2|5118.2|5115.68|5115.68|0
1629976580000|2021-08-26 11:16:20|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|0
1629976590000|2021-08-26 11:16:30|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|5115.44|0
1629976600000|2021-08-26 11:16:40|5115.73|5115.73|5115.4|5115.4|5115.73|5115.73|5115.4|5115.4|0
1629976610000|2021-08-26 11:16:50|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|0
1629976620000|2021-08-26 11:17:00|5116.22|5116.22|5116|5116|5116.22|5116.22|5116|5116|0
1629976680000|2021-08-26 11:18:00|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|0
1629976700000|2021-08-26 11:18:20|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1629976710000|2021-08-26 11:18:30|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|0
1629976740000|2021-08-26 11:19:00|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|0
1629976750000|2021-08-26 11:19:10|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1629976760000|2021-08-26 11:19:20|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|0
1629976770000|2021-08-26 11:19:30|5116.73|5116.73|5117.6|5117.6|5117.6|5117.6|5116.73|5116.73|0
1629976780000|2021-08-26 11:19:40|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|5117.02|0
1629976800000|2021-08-26 11:20:00|5117.31|5117.31|5117.94|5117.94|5117.96|5117.96|5117.31|5117.31|0
1629976820000|2021-08-26 11:20:20|5117.65|5117.65|5117.65|5117.65|5117.65|5117.65|5117.36|5117.36|0
1629976830000|2021-08-26 11:20:30|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|0
1629976840000|2021-08-26 11:20:40|5118.29|5118.29|5118.82|5118.82|5118.82|5118.82|5118.29|5118.29|0
1629976850000|2021-08-26 11:20:50|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|0
1629976870000|2021-08-26 11:21:10|5118.24|5118.24|5117.93|5117.93|5118.24|5118.24|5117.72|5117.72|0
1629976880000|2021-08-26 11:21:20|5118.17|5118.17|5118.75|5118.75|5118.75|5118.75|5118.17|5118.17|0
1629976900000|2021-08-26 11:21:40|5119.04|5119.04|5120.4|5120.4|5120.4|5120.4|5119.04|5119.04|0
1629976920000|2021-08-26 11:22:00|5119.95|5119.95|5120.69|5120.69|5120.69|5120.69|5119.95|5119.95|0
1629976940000|2021-08-26 11:22:20|5120.9|5120.9|5121.31|5121.31|5121.83|5121.83|5120.9|5120.9|0
1629976970000|2021-08-26 11:22:50|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|0
1629976980000|2021-08-26 11:23:00|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|0
1629976990000|2021-08-26 11:23:10|5122.35|5122.35|5122.35|5122.35|5122.64|5122.64|5122.35|5122.35|0
1629977010000|2021-08-26 11:23:30|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|0
1629977030000|2021-08-26 11:23:50|5122.12|5122.12|5123.15|5123.15|5123.36|5123.36|5122.12|5122.12|0
1629977040000|2021-08-26 11:24:00|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|0
1629977060000|2021-08-26 11:24:20|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|0
1629977070000|2021-08-26 11:24:30|5122.77|5122.77|5122.99|5122.99|5123.01|5123.01|5122.77|5122.77|0
1629977080000|2021-08-26 11:24:40|5123.2|5123.2|5124.19|5124.19|5124.19|5124.19|5123.2|5123.2|0
1629977090000|2021-08-26 11:24:50|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|0
1629977100000|2021-08-26 11:25:00|5123.45|5123.45|5123.46|5123.46|5123.46|5123.46|5123.45|5123.45|0
1629977110000|2021-08-26 11:25:10|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|0
1629977120000|2021-08-26 11:25:20|5123.92|5123.92|5123.92|5123.92|5124.49|5124.49|5123.92|5123.92|0
1629977130000|2021-08-26 11:25:30|5124.2|5124.2|5123.92|5123.92|5124.2|5124.2|5123.63|5123.63|0
1629977140000|2021-08-26 11:25:40|5123.63|5123.63|5123.17|5123.17|5123.63|5123.63|5123.17|5123.17|0
1629977160000|2021-08-26 11:26:00|5122.72|5122.72|5122.93|5122.93|5122.93|5122.93|5122.72|5122.72|0
1629977180000|2021-08-26 11:26:20|5123.15|5123.15|5122.59|5122.59|5123.15|5123.15|5122.59|5122.59|0
1629977210000|2021-08-26 11:26:50|5122.14|5122.14|5121.07|5121.07|5122.14|5122.14|5121.07|5121.07|0
1629977220000|2021-08-26 11:27:00|5121.52|5121.52|5122.27|5122.27|5122.27|5122.27|5121.52|5121.52|0
1629977230000|2021-08-26 11:27:10|5122.05|5122.05|5121.52|5121.52|5122.05|5122.05|5121.52|5121.52|0
1629977240000|2021-08-26 11:27:20|5121.07|5121.07|5119.8|5119.8|5121.07|5121.07|5119.8|5119.8|0
1629977250000|2021-08-26 11:27:30|5120.04|5120.04|5120.49|5120.49|5120.49|5120.49|5120.04|5120.04|0
1629977270000|2021-08-26 11:27:50|5120.2|5120.2|5120.49|5120.49|5120.94|5120.94|5120.2|5120.2|0
1629977300000|2021-08-26 11:28:20|5120.73|5120.73|5120.49|5120.49|5120.73|5120.73|5120.49|5120.49|0
1629977310000|2021-08-26 11:28:30|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|0
1629977320000|2021-08-26 11:28:40|5120.44|5120.44|5120.73|5120.73|5120.73|5120.73|5120.44|5120.44|0
1629977340000|2021-08-26 11:29:00|5120.49|5120.49|5120.2|5120.2|5120.49|5120.49|5120.2|5120.2|0
1629977350000|2021-08-26 11:29:10|5119.91|5119.91|5119.33|5119.33|5119.91|5119.91|5119.33|5119.33|0
1629977370000|2021-08-26 11:29:30|5119.55|5119.55|5119.57|5119.57|5119.57|5119.57|5119.33|5119.33|0
1629977400000|2021-08-26 11:30:00|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1629977420000|2021-08-26 11:30:20|5119.29|5119.29|5119.58|5119.58|5119.58|5119.58|5119.29|5119.29|0
1629977430000|2021-08-26 11:30:30|5119.29|5119.29|5119.58|5119.58|5119.58|5119.58|5119.29|5119.29|0
1629977440000|2021-08-26 11:30:40|5119.87|5119.87|5120.45|5120.45|5120.45|5120.45|5119.87|5119.87|0
1629977450000|2021-08-26 11:30:50|5120.9|5120.9|5120.9|5120.9|5121.14|5121.14|5120.9|5120.9|0
1629977460000|2021-08-26 11:31:00|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|0
1629977470000|2021-08-26 11:31:10|5120.9|5120.9|5121.54|5121.54|5121.6|5121.6|5120.9|5120.9|0
1629977490000|2021-08-26 11:31:30|5121.25|5121.25|5121.27|5121.27|5121.27|5121.27|5121.25|5121.25|0
1629977520000|2021-08-26 11:32:00|5121.03|5121.03|5121.72|5121.72|5121.72|5121.72|5121.03|5121.03|0
1629977530000|2021-08-26 11:32:10|5122.3|5122.3|5122.97|5122.97|5122.97|5122.97|5122.3|5122.3|0
1629977540000|2021-08-26 11:32:20|5122.68|5122.68|5122.92|5122.92|5122.92|5122.92|5122.68|5122.68|0
1629977550000|2021-08-26 11:32:30|5122.7|5122.7|5123.49|5123.49|5123.49|5123.49|5122.7|5122.7|0
1629977560000|2021-08-26 11:32:40|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|0
1629977570000|2021-08-26 11:32:50|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|0
1629977590000|2021-08-26 11:33:10|5123.55|5123.55|5124.24|5124.24|5124.24|5124.24|5123.33|5123.33|0
1629977600000|2021-08-26 11:33:20|5124.48|5124.48|5123.79|5123.79|5124.48|5124.48|5123.79|5123.79|0
1629977640000|2021-08-26 11:34:00|5123.5|5123.5|5124.71|5124.71|5124.71|5124.71|5123.5|5123.5|0
1629977650000|2021-08-26 11:34:10|5125|5125|5125|5125|5125|5125|5125|5125|0
1629977660000|2021-08-26 11:34:20|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1629977670000|2021-08-26 11:34:30|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|0
1629977680000|2021-08-26 11:34:40|5124.13|5124.13|5125.46|5125.46|5125.46|5125.46|5124.13|5124.13|0
1629977690000|2021-08-26 11:34:50|5125.17|5125.17|5126.37|5126.37|5126.37|5126.37|5125.17|5125.17|0
1629977700000|2021-08-26 11:35:00|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|5126.41|0
1629977710000|2021-08-26 11:35:10|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|0
1629977720000|2021-08-26 11:35:20|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|0
1629977730000|2021-08-26 11:35:30|5127.66|5127.66|5128.76|5128.76|5129.05|5129.05|5127.66|5127.66|0
1629977740000|2021-08-26 11:35:40|5128.78|5128.78|5128.78|5128.78|5128.78|5128.78|5128.78|5128.78|0
1629977750000|2021-08-26 11:35:50|5128.27|5128.27|5128.01|5128.01|5128.27|5128.27|5128.01|5128.01|0
1629977790000|2021-08-26 11:36:30|5128.05|5128.05|5128.29|5128.29|5128.29|5128.29|5128.05|5128.05|0
1629977800000|2021-08-26 11:36:40|5128.53|5128.53|5128.86|5128.86|5128.86|5128.86|5128.53|5128.53|0
1629977820000|2021-08-26 11:37:00|5129.08|5129.08|5129.04|5129.04|5129.08|5129.08|5129.04|5129.04|0
1629977830000|2021-08-26 11:37:10|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|0
1629977840000|2021-08-26 11:37:20|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|0
1629977860000|2021-08-26 11:37:40|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|0
1629977870000|2021-08-26 11:37:50|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|0
1629977880000|2021-08-26 11:38:00|5130.02|5130.02|5128.9|5128.9|5130.02|5130.02|5128.88|5128.88|0
1629977910000|2021-08-26 11:38:30|5128.61|5128.61|5128.98|5128.98|5128.98|5128.98|5128.55|5128.55|0
1629977930000|2021-08-26 11:38:50|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|0
1629977940000|2021-08-26 11:39:00|5129.6|5129.6|5129.31|5129.31|5129.6|5129.6|5129.31|5129.31|0
1629977950000|2021-08-26 11:39:10|5130.03|5130.03|5129.95|5129.95|5130.03|5130.03|5129.74|5129.74|0
1629978000000|2021-08-26 11:40:00|5129.94|5129.94|5129.92|5129.92|5129.94|5129.94|5129.92|5129.92|0
1629978060000|2021-08-26 11:41:00|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|0
1629978070000|2021-08-26 11:41:10|5130.69|5130.69|5130.21|5130.21|5130.69|5130.69|5130.21|5130.21|0
1629978080000|2021-08-26 11:41:20|5129.92|5129.92|5130.21|5130.21|5130.21|5130.21|5129.92|5129.92|0
1629978100000|2021-08-26 11:41:40|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|0
1629978120000|2021-08-26 11:42:00|5129.94|5129.94|5130.47|5130.47|5130.47|5130.47|5129.94|5129.94|0
1629978130000|2021-08-26 11:42:10|5130.18|5130.18|5130.68|5130.68|5130.9|5130.9|5129.94|5129.94|0
1629978140000|2021-08-26 11:42:20|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|5130.44|0
1629978150000|2021-08-26 11:42:30|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|5130.46|0
1629978190000|2021-08-26 11:43:10|5130|5130|5130|5130|5130|5130|5130|5130|0
1629978200000|2021-08-26 11:43:20|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1629978260000|2021-08-26 11:44:20|5129.26|5129.26|5129.04|5129.04|5129.26|5129.26|5129.04|5129.04|0
1629978280000|2021-08-26 11:44:40|5129.07|5129.07|5129.29|5129.29|5129.74|5129.74|5129.07|5129.07|0
1629978300000|2021-08-26 11:45:00|5129.28|5129.28|5129.35|5129.35|5129.57|5129.57|5129.28|5129.28|0
1629978320000|2021-08-26 11:45:20|5129.07|5129.07|5128.97|5128.97|5129.07|5129.07|5128.97|5128.97|0
1629978330000|2021-08-26 11:45:30|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|5128.54|0
1629978340000|2021-08-26 11:45:40|5128.75|5128.75|5127.58|5127.58|5128.75|5128.75|5127.58|5127.58|0
1629978350000|2021-08-26 11:45:50|5127.55|5127.55|5127.98|5127.98|5127.98|5127.98|5127.55|5127.55|0
1629978360000|2021-08-26 11:46:00|5127.69|5127.69|5127.98|5127.98|5127.98|5127.98|5127.11|5127.11|0
1629978370000|2021-08-26 11:46:10|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|0
1629978380000|2021-08-26 11:46:20|5127.73|5127.73|5127.44|5127.44|5127.73|5127.73|5127.44|5127.44|0
1629978390000|2021-08-26 11:46:30|5127.73|5127.73|5128.4|5128.4|5128.42|5128.42|5127.73|5127.73|0
1629978420000|2021-08-26 11:47:00|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|0
1629978430000|2021-08-26 11:47:10|5127.95|5127.95|5127.97|5127.97|5127.99|5127.99|5127.95|5127.95|0
1629978440000|2021-08-26 11:47:20|5128.26|5128.26|5128.71|5128.71|5128.71|5128.71|5128.26|5128.26|0
1629978450000|2021-08-26 11:47:30|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|0
1629978480000|2021-08-26 11:48:00|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|0
1629978490000|2021-08-26 11:48:10|5127.92|5127.92|5127.63|5127.63|5127.92|5127.92|5127.63|5127.63|0
1629978500000|2021-08-26 11:48:20|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|0
1629978510000|2021-08-26 11:48:30|5128.24|5128.24|5128.24|5128.24|5128.53|5128.53|5128.24|5128.24|0
1629978520000|2021-08-26 11:48:40|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|0
1629978530000|2021-08-26 11:48:50|5128.31|5128.31|5128.36|5128.36|5128.65|5128.65|5128.07|5128.07|0
1629978560000|2021-08-26 11:49:20|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|0
1629978580000|2021-08-26 11:49:40|5128.41|5128.41|5128.7|5128.7|5128.7|5128.7|5128.41|5128.41|0
1629978600000|2021-08-26 11:50:00|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|0
1629978640000|2021-08-26 11:50:40|5128.43|5128.43|5128.71|5128.71|5128.71|5128.71|5128.43|5128.43|0
1629978650000|2021-08-26 11:50:50|5128.43|5128.43|5128.43|5128.43|5128.71|5128.71|5128.43|5128.43|0
1629978660000|2021-08-26 11:51:00|5129|5129|5129|5129|5129|5129|5129|5129|0
1629978680000|2021-08-26 11:51:20|5129.48|5129.48|5129.89|5129.89|5130.34|5130.34|5129.48|5129.48|0
1629978730000|2021-08-26 11:52:10|5129.85|5129.85|5129.83|5129.83|5129.85|5129.85|5129.83|5129.83|0
1629978790000|2021-08-26 11:53:10|5129.54|5129.54|5129.52|5129.52|5129.54|5129.54|5129.52|5129.52|0
1629978800000|2021-08-26 11:53:20|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|0
1629978820000|2021-08-26 11:53:40|5129.85|5129.85|5129.56|5129.56|5129.85|5129.85|5129.56|5129.56|0
1629978850000|2021-08-26 11:54:10|5129.85|5129.85|5129.56|5129.56|5130.14|5130.14|5129.56|5129.56|0
1629978860000|2021-08-26 11:54:20|5129.52|5129.52|5127.48|5127.48|5129.52|5129.52|5127.46|5127.46|0
1629978880000|2021-08-26 11:54:40|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|5127.49|0
1629978900000|2021-08-26 11:55:00|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|0
1629978910000|2021-08-26 11:55:10|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|0
1629978920000|2021-08-26 11:55:20|5128.69|5128.69|5128.69|5128.69|5128.98|5128.98|5128.69|5128.69|0
1629978930000|2021-08-26 11:55:30|5128.7|5128.7|5129.32|5129.32|5129.54|5129.54|5128.7|5128.7|0
1629978940000|2021-08-26 11:55:40|5129.03|5129.03|5129.05|5129.05|5129.05|5129.05|5129.03|5129.03|0
1629978960000|2021-08-26 11:56:00|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|0
1629978970000|2021-08-26 11:56:10|5129.58|5129.58|5130.12|5130.12|5130.16|5130.16|5129.58|5129.58|0
1629978990000|2021-08-26 11:56:30|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1629979000000|2021-08-26 11:56:40|5130.18|5130.18|5130.41|5130.41|5130.41|5130.41|5130.18|5130.18|0
1629979020000|2021-08-26 11:57:00|5130.99|5130.99|5131.42|5131.42|5131.42|5131.42|5130.99|5130.99|0
1629979030000|2021-08-26 11:57:10|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|0
1629979040000|2021-08-26 11:57:20|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|0
1629979070000|2021-08-26 11:57:50|5130.92|5130.92|5130.63|5130.63|5130.92|5130.92|5130.63|5130.63|0
1629979080000|2021-08-26 11:58:00|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|0
1629979100000|2021-08-26 11:58:20|5130.7|5130.7|5130.41|5130.41|5130.7|5130.7|5130.41|5130.41|0
1629979130000|2021-08-26 11:58:50|5130.99|5130.99|5131.69|5131.69|5131.69|5131.69|5130.7|5130.7|0
1629979150000|2021-08-26 11:59:10|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|0
1629979160000|2021-08-26 11:59:20|5132.55|5132.55|5132.84|5132.84|5132.84|5132.84|5132.55|5132.55|0
1629979170000|2021-08-26 11:59:30|5132.41|5132.41|5132.41|5132.41|5132.41|5132.41|5132.41|5132.41|0
1629979180000|2021-08-26 11:59:40|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5131.88|5131.88|0
1629979190000|2021-08-26 11:59:50|5131.93|5131.93|5131.71|5131.71|5131.93|5131.93|5131.71|5131.71|0
1629979200000|2021-08-26 12:00:00|5131.7|5131.7|5131.41|5131.41|5131.7|5131.7|5131.41|5131.41|0
1629979210000|2021-08-26 12:00:10|5131.84|5131.84|5129.56|5129.56|5131.84|5131.84|5129.56|5129.56|0
1629979220000|2021-08-26 12:00:20|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|0
1629979230000|2021-08-26 12:00:30|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1629979250000|2021-08-26 12:00:50|5130.1|5130.1|5129.81|5129.81|5130.1|5130.1|5129.81|5129.81|0
1629979260000|2021-08-26 12:01:00|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1629979270000|2021-08-26 12:01:10|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1629979280000|2021-08-26 12:01:20|5130.1|5130.1|5130.32|5130.32|5130.32|5130.32|5130.1|5130.1|0
1629979300000|2021-08-26 12:01:40|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|0
1629979310000|2021-08-26 12:01:50|5130.22|5130.22|5130.18|5130.18|5130.22|5130.22|5130.18|5130.18|0
1629979320000|2021-08-26 12:02:00|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|5130.16|0
1629979350000|2021-08-26 12:02:30|5130.45|5130.45|5130.18|5130.18|5130.47|5130.47|5130.18|5130.18|0
1629979380000|2021-08-26 12:03:00|5130.23|5130.23|5130.22|5130.22|5130.23|5130.23|5130.22|5130.22|0
1629979400000|2021-08-26 12:03:20|5130.79|5130.79|5130.79|5130.79|5130.79|5130.79|5130.5|5130.5|0
1629979420000|2021-08-26 12:03:40|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|0
1629979430000|2021-08-26 12:03:50|5130.72|5130.72|5130.72|5130.72|5130.72|5130.72|5130.72|5130.72|0
1629979440000|2021-08-26 12:04:00|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|0
1629979450000|2021-08-26 12:04:10|5130.79|5130.79|5131.54|5131.54|5131.54|5131.54|5130.78|5130.78|0
1629979460000|2021-08-26 12:04:20|5132.12|5132.12|5131.54|5131.54|5132.12|5132.12|5131.54|5131.54|0
1629979490000|2021-08-26 12:04:50|5132.41|5132.41|5132.12|5132.12|5132.41|5132.41|5132.12|5132.12|0
1629979510000|2021-08-26 12:05:10|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|0
1629979520000|2021-08-26 12:05:20|5131.8|5131.8|5131.56|5131.56|5131.8|5131.8|5131.56|5131.56|0
1629979540000|2021-08-26 12:05:40|5131.32|5131.32|5131.03|5131.03|5131.32|5131.32|5131.03|5131.03|0
1629979570000|2021-08-26 12:06:10|5131|5131|5131|5131|5131|5131|5131|5131|0
1629979580000|2021-08-26 12:06:20|5131.29|5131.29|5131|5131|5131.29|5131.29|5131|5131|0
1629979590000|2021-08-26 12:06:30|5131.29|5131.29|5131.52|5131.52|5131.52|5131.52|5131.29|5131.29|0
1629979600000|2021-08-26 12:06:40|5131.81|5131.81|5131.52|5131.52|5131.81|5131.81|5131.52|5131.52|0
1629979620000|2021-08-26 12:07:00|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|0
1629979650000|2021-08-26 12:07:30|5131.98|5131.98|5131.68|5131.68|5131.98|5131.98|5131.68|5131.68|0
1629979690000|2021-08-26 12:08:10|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1629979720000|2021-08-26 12:08:40|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|0
1629979750000|2021-08-26 12:09:10|5132.22|5132.22|5133.15|5133.15|5133.44|5133.44|5132.22|5132.22|0
1629979760000|2021-08-26 12:09:20|5132.86|5132.86|5132.63|5132.63|5133.15|5133.15|5132.63|5132.63|0
1629979770000|2021-08-26 12:09:30|5132.39|5132.39|5132.42|5132.42|5132.42|5132.42|5132.39|5132.39|0
1629979780000|2021-08-26 12:09:40|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|0
1629979810000|2021-08-26 12:10:10|5132.69|5132.69|5133.67|5133.67|5133.67|5133.67|5132.69|5132.69|0
1629979840000|2021-08-26 12:10:40|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|0
1629979850000|2021-08-26 12:10:50|5133.53|5133.53|5133.24|5133.24|5134.11|5134.11|5133.24|5133.24|0
1629979860000|2021-08-26 12:11:00|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|0
1629979870000|2021-08-26 12:11:10|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|5132.71|0
1629979880000|2021-08-26 12:11:20|5133.29|5133.29|5133.87|5133.87|5133.87|5133.87|5133.29|5133.29|0
1629979890000|2021-08-26 12:11:30|5134.3|5134.3|5135.8|5135.8|5135.8|5135.8|5134.3|5134.3|0
1629979900000|2021-08-26 12:11:40|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|0
1629979910000|2021-08-26 12:11:50|5135.61|5135.61|5134.34|5134.34|5135.61|5135.61|5134.34|5134.34|0
1629979920000|2021-08-26 12:12:00|5134.05|5134.05|5133.47|5133.47|5134.05|5134.05|5133.47|5133.47|0
1629979940000|2021-08-26 12:12:20|5132.94|5132.94|5133.23|5133.23|5133.23|5133.23|5132.94|5132.94|0
1629979980000|2021-08-26 12:13:00|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|0
1629979990000|2021-08-26 12:13:10|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1629980000000|2021-08-26 12:13:20|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|0
1629980010000|2021-08-26 12:13:30|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1629980020000|2021-08-26 12:13:40|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|0
1629980040000|2021-08-26 12:14:00|5134.89|5134.89|5135.32|5135.32|5135.32|5135.32|5134.89|5134.89|0
1629980050000|2021-08-26 12:14:10|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|0
1629980060000|2021-08-26 12:14:20|5134.53|5134.53|5133.9|5133.9|5134.53|5134.53|5133.9|5133.9|0
1629980070000|2021-08-26 12:14:30|5135.27|5135.27|5135.86|5135.86|5136.1|5136.1|5135.27|5135.27|0
1629980080000|2021-08-26 12:14:40|5135|5135|5133.97|5133.97|5135|5135|5133.97|5133.97|0
1629980090000|2021-08-26 12:14:50|5133.68|5133.68|5132.96|5132.96|5133.68|5133.68|5132.96|5132.96|0
1629980100000|2021-08-26 12:15:00|5133.25|5133.25|5132.96|5132.96|5133.25|5133.25|5132.96|5132.96|0
1629980120000|2021-08-26 12:15:20|5132.67|5132.67|5133.53|5133.53|5133.53|5133.53|5132.67|5132.67|0
1629980140000|2021-08-26 12:15:40|5133.25|5133.25|5133.46|5133.46|5133.46|5133.46|5133.25|5133.25|0
1629980160000|2021-08-26 12:16:00|5134.04|5134.04|5134.28|5134.28|5134.28|5134.28|5133.8|5133.8|0
1629980170000|2021-08-26 12:16:10|5134.26|5134.26|5133.39|5133.39|5134.26|5134.26|5133.39|5133.39|0
1629980190000|2021-08-26 12:16:30|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|0
1629980210000|2021-08-26 12:16:50|5133.71|5133.71|5133.71|5133.71|5133.99|5133.99|5133.71|5133.71|0
1629980230000|2021-08-26 12:17:10|5133.42|5133.42|5133.66|5133.66|5133.66|5133.66|5133.42|5133.42|0
1629980240000|2021-08-26 12:17:20|5133.87|5133.87|5133.66|5133.66|5134.16|5134.16|5133.66|5133.66|0
1629980250000|2021-08-26 12:17:30|5133.65|5133.65|5133.94|5133.94|5133.94|5133.94|5133.65|5133.65|0
1629980260000|2021-08-26 12:17:40|5133.65|5133.65|5133.94|5133.94|5133.94|5133.94|5133.65|5133.65|0
1629980270000|2021-08-26 12:17:50|5134.44|5134.44|5134.44|5134.44|5135.02|5135.02|5134.44|5134.44|0
1629980280000|2021-08-26 12:18:00|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|0
1629980300000|2021-08-26 12:18:20|5134.27|5134.27|5134.05|5134.05|5134.29|5134.29|5134.05|5134.05|0
1629980310000|2021-08-26 12:18:30|5134.06|5134.06|5133.76|5133.76|5134.06|5134.06|5133.47|5133.47|0
1629980340000|2021-08-26 12:19:00|5134.05|5134.05|5133.47|5133.47|5134.05|5134.05|5133.47|5133.47|0
1629980350000|2021-08-26 12:19:10|5133.18|5133.18|5133.25|5133.25|5133.54|5133.54|5132.96|5132.96|0
1629980370000|2021-08-26 12:19:30|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|0
1629980380000|2021-08-26 12:19:40|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|0
1629980400000|2021-08-26 12:20:00|5133.5|5133.5|5133.49|5133.49|5133.5|5133.5|5133.49|5133.49|0
1629980410000|2021-08-26 12:20:10|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|0
1629980420000|2021-08-26 12:20:20|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|0
1629980440000|2021-08-26 12:20:40|5132.76|5132.76|5132.55|5132.55|5132.76|5132.76|5132.55|5132.55|0
1629980450000|2021-08-26 12:20:50|5133.13|5133.13|5132.55|5132.55|5133.13|5133.13|5132.55|5132.55|0
1629980460000|2021-08-26 12:21:00|5133.08|5133.08|5132.79|5132.79|5133.08|5133.08|5132.79|5132.79|0
1629980480000|2021-08-26 12:21:20|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|0
1629980500000|2021-08-26 12:21:40|5133.38|5133.38|5133.09|5133.09|5133.38|5133.38|5133.09|5133.09|0
1629980510000|2021-08-26 12:21:50|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|0
1629980580000|2021-08-26 12:23:00|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|0
1629980590000|2021-08-26 12:23:10|5132.31|5132.31|5132.31|5132.31|5132.31|5132.31|5132.08|5132.08|0
1629980600000|2021-08-26 12:23:20|5132.1|5132.1|5131.3|5131.3|5132.1|5132.1|5131.3|5131.3|0
1629980610000|2021-08-26 12:23:30|5131.52|5131.52|5131.76|5131.76|5131.76|5131.76|5131.52|5131.52|0
1629980630000|2021-08-26 12:23:50|5132.34|5132.34|5132.77|5132.77|5132.78|5132.78|5132.34|5132.34|0
1629980640000|2021-08-26 12:24:00|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|5133.06|0
1629980650000|2021-08-26 12:24:10|5132.77|5132.77|5133|5133|5133.08|5133.08|5132.77|5132.77|0
1629980660000|2021-08-26 12:24:20|5132.79|5132.79|5132.79|5132.79|5132.79|5132.79|5132.79|5132.79|0
1629980680000|2021-08-26 12:24:40|5132.75|5132.75|5132.99|5132.99|5132.99|5132.99|5132.75|5132.75|0
1629980690000|2021-08-26 12:24:50|5132.7|5132.7|5132.7|5132.7|5132.99|5132.99|5132.7|5132.7|0
1629980710000|2021-08-26 12:25:10|5132.68|5132.68|5132.47|5132.47|5132.68|5132.68|5132.47|5132.47|0
1629980740000|2021-08-26 12:25:40|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|0
1629980770000|2021-08-26 12:26:10|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|0
1629980780000|2021-08-26 12:26:20|5133.46|5133.46|5133.17|5133.17|5133.46|5133.46|5133.17|5133.17|0
1629980790000|2021-08-26 12:26:30|5132.74|5132.74|5132.78|5132.78|5132.78|5132.78|5132.74|5132.74|0
1629980810000|2021-08-26 12:26:50|5132.8|5132.8|5132.57|5132.57|5132.81|5132.81|5132.57|5132.57|0
1629980830000|2021-08-26 12:27:10|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1629980840000|2021-08-26 12:27:20|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|0
1629980860000|2021-08-26 12:27:40|5132.25|5132.25|5132.25|5132.25|5132.25|5132.25|5132.25|5132.25|0
1629980890000|2021-08-26 12:28:10|5132.04|5132.04|5131.75|5131.75|5132.04|5132.04|5131.75|5131.75|0
1629980900000|2021-08-26 12:28:20|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|0
1629980910000|2021-08-26 12:28:30|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|5131.51|0
1629980940000|2021-08-26 12:29:00|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|0
1629980950000|2021-08-26 12:29:10|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|0
1629980970000|2021-08-26 12:29:30|5131.08|5131.08|5131.08|5131.08|5131.55|5131.55|5131.08|5131.08|0
1629980980000|2021-08-26 12:29:40|5131.06|5131.06|5130.82|5130.82|5131.06|5131.06|5130.82|5130.82|0
1629980990000|2021-08-26 12:29:50|5130.6|5130.6|5129.17|5129.17|5130.6|5130.6|5129.17|5129.17|0
1629981000000|2021-08-26 12:30:00|5129.46|5129.46|5129.19|5129.19|5129.46|5129.46|5128.95|5128.95|0
1629981010000|2021-08-26 12:30:10|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.12|5129.12|0
1629981030000|2021-08-26 12:30:30|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|5129.65|0
1629981040000|2021-08-26 12:30:40|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|0
1629981050000|2021-08-26 12:30:50|5129.7|5129.7|5129.69|5129.69|5129.7|5129.7|5129.69|5129.69|0
1629981060000|2021-08-26 12:31:00|5129.4|5129.4|5128.73|5128.73|5129.4|5129.4|5128.73|5128.73|0
1629981070000|2021-08-26 12:31:10|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|0
1629981080000|2021-08-26 12:31:20|5128.91|5128.91|5130.15|5130.15|5130.15|5130.15|5128.91|5128.91|0
1629981090000|2021-08-26 12:31:30|5130.39|5130.39|5130.68|5130.68|5130.68|5130.68|5130.39|5130.39|0
1629981100000|2021-08-26 12:31:40|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|0
1629981110000|2021-08-26 12:31:50|5130.1|5130.1|5130.1|5130.1|5130.39|5130.39|5130.1|5130.1|0
1629981120000|2021-08-26 12:32:00|5130.39|5130.39|5131.11|5131.11|5131.4|5131.4|5130.39|5130.39|0
1629981130000|2021-08-26 12:32:10|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|0
1629981150000|2021-08-26 12:32:30|5130.9|5130.9|5130.89|5130.89|5130.9|5130.9|5130.89|5130.89|0
1629981170000|2021-08-26 12:32:50|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|0
1629981200000|2021-08-26 12:33:20|5131.15|5131.15|5131.15|5131.15|5131.15|5131.15|5131.15|5131.15|0
1629981210000|2021-08-26 12:33:30|5131.73|5131.73|5131.44|5131.44|5131.73|5131.73|5131.44|5131.44|0
1629981230000|2021-08-26 12:33:50|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|0
1629981260000|2021-08-26 12:34:20|5132.16|5132.16|5131.94|5131.94|5132.16|5132.16|5131.94|5131.94|0
1629981280000|2021-08-26 12:34:40|5132.23|5132.23|5132.66|5132.66|5132.66|5132.66|5132.23|5132.23|0
1629981300000|2021-08-26 12:35:00|5132.63|5132.63|5132.41|5132.41|5132.63|5132.63|5132.41|5132.41|0
1629981310000|2021-08-26 12:35:10|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|5131.98|0
1629981320000|2021-08-26 12:35:20|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|0
1629981330000|2021-08-26 12:35:30|5131.72|5131.72|5131.42|5131.42|5131.72|5131.72|5131.42|5131.42|0
1629981340000|2021-08-26 12:35:40|5130.94|5130.94|5130.01|5130.01|5130.94|5130.94|5130.01|5130.01|0
1629981350000|2021-08-26 12:35:50|5129.98|5129.98|5129.97|5129.97|5129.98|5129.98|5129.97|5129.97|0
1629981360000|2021-08-26 12:36:00|5129.73|5129.73|5128.92|5128.92|5129.73|5129.73|5128.92|5128.92|0
1629981370000|2021-08-26 12:36:10|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|0
1629981380000|2021-08-26 12:36:20|5127.34|5127.34|5127.1|5127.1|5127.34|5127.34|5127.1|5127.1|0
1629981390000|2021-08-26 12:36:30|5126.82|5126.82|5126.89|5126.89|5126.89|5126.89|5126.6|5126.6|0
1629981400000|2021-08-26 12:36:40|5126.31|5126.31|5125.06|5125.06|5126.31|5126.31|5125.06|5125.06|0
1629981420000|2021-08-26 12:37:00|5125.28|5125.28|5124.49|5124.49|5125.28|5125.28|5124.49|5124.49|0
1629981430000|2021-08-26 12:37:10|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5123.62|5123.62|0
1629981440000|2021-08-26 12:37:20|5124.49|5124.49|5125.55|5125.55|5125.55|5125.55|5124.49|5124.49|0
1629981450000|2021-08-26 12:37:30|5125.84|5125.84|5126.02|5126.02|5126.31|5126.31|5125.55|5125.55|0
1629981460000|2021-08-26 12:37:40|5125.74|5125.74|5125.47|5125.47|5126.17|5126.17|5125.18|5125.18|0
1629981470000|2021-08-26 12:37:50|5125.18|5125.18|5124.97|5124.97|5125.18|5125.18|5124.97|5124.97|0
1629981480000|2021-08-26 12:38:00|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1629981490000|2021-08-26 12:38:10|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|0
1629981500000|2021-08-26 12:38:20|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|0
1629981520000|2021-08-26 12:38:40|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|0
1629981550000|2021-08-26 12:39:10|5125.26|5125.26|5125.55|5125.55|5125.55|5125.55|5125.26|5125.26|0
1629981560000|2021-08-26 12:39:20|5125.79|5125.79|5125.8|5125.8|5125.8|5125.8|5125.79|5125.79|0
1629981590000|2021-08-26 12:39:50|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|0
1629981600000|2021-08-26 12:40:00|5126.49|5126.49|5127.36|5127.36|5127.36|5127.36|5126.49|5126.49|0
1629981610000|2021-08-26 12:40:10|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|0
1629981620000|2021-08-26 12:40:20|5127.03|5127.03|5126.74|5126.74|5127.03|5127.03|5126.74|5126.74|0
1629981640000|2021-08-26 12:40:40|5126.5|5126.5|5126.5|5126.5|5126.5|5126.5|5126.5|5126.5|0
1629981690000|2021-08-26 12:41:30|5126.21|5126.21|5125.7|5125.7|5126.21|5126.21|5125.7|5125.7|0
1629981700000|2021-08-26 12:41:40|5125.48|5125.48|5124.6|5124.6|5125.48|5125.48|5124.6|5124.6|0
1629981710000|2021-08-26 12:41:50|5124.58|5124.58|5124.58|5124.58|5124.58|5124.58|5124.29|5124.29|0
1629981720000|2021-08-26 12:42:00|5125.01|5125.01|5125.3|5125.3|5125.3|5125.3|5125.01|5125.01|0
1629981750000|2021-08-26 12:42:30|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1629981760000|2021-08-26 12:42:40|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|0
1629981770000|2021-08-26 12:42:50|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|0
1629981780000|2021-08-26 12:43:00|5125.84|5125.84|5126.27|5126.27|5126.85|5126.85|5125.84|5125.84|0
1629981790000|2021-08-26 12:43:10|5126.56|5126.56|5126.99|5126.99|5126.99|5126.99|5126.56|5126.56|0
1629981800000|2021-08-26 12:43:20|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|0
1629981820000|2021-08-26 12:43:40|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|0
1629981830000|2021-08-26 12:43:50|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|0
1629981850000|2021-08-26 12:44:10|5128.01|5128.01|5127.99|5127.99|5128.01|5128.01|5127.99|5127.99|0
1629981860000|2021-08-26 12:44:20|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|0
1629981880000|2021-08-26 12:44:40|5127.7|5127.7|5127.99|5127.99|5127.99|5127.99|5127.7|5127.7|0
1629981930000|2021-08-26 12:45:30|5128.42|5128.42|5128.71|5128.71|5128.71|5128.71|5128.42|5128.42|0
1629981940000|2021-08-26 12:45:40|5128.77|5128.77|5129.01|5129.01|5129.01|5129.01|5128.77|5128.77|0
1629981960000|2021-08-26 12:46:00|5128.97|5128.97|5128.99|5128.99|5128.99|5128.99|5128.97|5128.97|0
1629981970000|2021-08-26 12:46:10|5129.47|5129.47|5129|5129|5129.47|5129.47|5129|5129|0
1629982000000|2021-08-26 12:46:40|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1629982010000|2021-08-26 12:46:50|5129.45|5129.45|5129.45|5129.45|5129.45|5129.45|5129.45|5129.45|0
1629982020000|2021-08-26 12:47:00|5129.43|5129.43|5129.41|5129.41|5129.43|5129.43|5129.41|5129.41|0
1629982060000|2021-08-26 12:47:40|5129.12|5129.12|5129.41|5129.41|5129.41|5129.41|5129.12|5129.12|0
1629982080000|2021-08-26 12:48:00|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|0
1629982090000|2021-08-26 12:48:10|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|0
1629982100000|2021-08-26 12:48:20|5129.42|5129.42|5129.13|5129.13|5129.42|5129.42|5129.13|5129.13|0
1629982110000|2021-08-26 12:48:30|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|0
1629982150000|2021-08-26 12:49:10|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|0
1629982180000|2021-08-26 12:49:40|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|0
1629982190000|2021-08-26 12:49:50|5128.39|5128.39|5128.39|5128.39|5128.68|5128.68|5128.39|5128.39|0
1629982200000|2021-08-26 12:50:00|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|5128.41|0
1629982210000|2021-08-26 12:50:10|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|0
1629982220000|2021-08-26 12:50:20|5128.99|5128.99|5128.7|5128.7|5128.99|5128.99|5128.7|5128.7|0
1629982230000|2021-08-26 12:50:30|5128.99|5128.99|5128.7|5128.7|5128.99|5128.99|5128.7|5128.7|0
1629982250000|2021-08-26 12:50:50|5129.35|5129.35|5130.33|5130.33|5130.33|5130.33|5129.35|5129.35|0
1629982260000|2021-08-26 12:51:00|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|0
1629982270000|2021-08-26 12:51:10|5130.75|5130.75|5130.75|5130.75|5130.98|5130.98|5130.75|5130.75|0
1629982290000|2021-08-26 12:51:30|5131.32|5131.32|5130.58|5130.58|5131.32|5131.32|5130.58|5130.58|0
1629982300000|2021-08-26 12:51:40|5129.55|5129.55|5129.36|5129.36|5129.55|5129.55|5128.86|5128.86|0
1629982310000|2021-08-26 12:51:50|5129.07|5129.07|5128.78|5128.78|5129.07|5129.07|5128.78|5128.78|0
1629982320000|2021-08-26 12:52:00|5128.49|5128.49|5128.78|5128.78|5128.78|5128.78|5128.49|5128.49|0
1629982340000|2021-08-26 12:52:20|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|5129.29|0
1629982350000|2021-08-26 12:52:30|5129.58|5129.58|5129.33|5129.33|5129.62|5129.62|5129.33|5129.33|0
1629982360000|2021-08-26 12:52:40|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|0
1629982400000|2021-08-26 12:53:20|5129.76|5129.76|5129.56|5129.56|5129.78|5129.78|5129.56|5129.56|0
1629982410000|2021-08-26 12:53:30|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|0
1629982430000|2021-08-26 12:53:50|5131.18|5131.18|5132.3|5132.3|5132.34|5132.34|5131.18|5131.18|0
1629982450000|2021-08-26 12:54:10|5131.56|5131.56|5131.05|5131.05|5131.63|5131.63|5131.05|5131.05|0
1629982460000|2021-08-26 12:54:20|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|0
1629982470000|2021-08-26 12:54:30|5131.55|5131.55|5131.51|5131.51|5131.55|5131.55|5131.26|5131.26|0
1629982480000|2021-08-26 12:54:40|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1629982510000|2021-08-26 12:55:10|5130.75|5130.75|5130.75|5130.75|5131.04|5131.04|5130.75|5130.75|0
1629982530000|2021-08-26 12:55:30|5130.96|5130.96|5131.25|5131.25|5131.25|5131.25|5130.96|5130.96|0
1629982560000|2021-08-26 12:56:00|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|0
1629982570000|2021-08-26 12:56:10|5132.23|5132.23|5131.11|5131.11|5132.23|5132.23|5131.11|5131.11|0
1629982610000|2021-08-26 12:56:50|5130.82|5130.82|5130.32|5130.32|5130.82|5130.82|5130.32|5130.32|0
1629982620000|2021-08-26 12:57:00|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|0
1629982630000|2021-08-26 12:57:10|5130.07|5130.07|5130.29|5130.29|5130.29|5130.29|5130.07|5130.07|0
1629982640000|2021-08-26 12:57:20|5130.28|5130.28|5130.52|5130.52|5130.52|5130.52|5130.28|5130.28|0
1629982650000|2021-08-26 12:57:30|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|0
1629982660000|2021-08-26 12:57:40|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|0
1629982670000|2021-08-26 12:57:50|5130.54|5130.54|5130.52|5130.52|5130.54|5130.54|5130.52|5130.52|0
1629982680000|2021-08-26 12:58:00|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|5130.81|0
1629982700000|2021-08-26 12:58:20|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|0
1629982740000|2021-08-26 12:59:00|5131.53|5131.53|5132.15|5132.15|5132.16|5132.16|5131.53|5131.53|0
1629982750000|2021-08-26 12:59:10|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|0
1629982760000|2021-08-26 12:59:20|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|0
1629982780000|2021-08-26 12:59:40|5133.06|5133.06|5132.87|5132.87|5133.35|5133.35|5132.87|5132.87|0
1629982810000|2021-08-26 13:00:10|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|0
1629982820000|2021-08-26 13:00:20|5134.11|5134.11|5134.11|5134.11|5134.13|5134.13|5134.11|5134.11|0
1629982830000|2021-08-26 13:00:30|5134.4|5134.4|5134.11|5134.11|5134.4|5134.4|5134.11|5134.11|0
1629982840000|2021-08-26 13:00:40|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|0
1629982850000|2021-08-26 13:00:50|5135.68|5135.68|5135.68|5135.68|5135.68|5135.68|5135.68|5135.68|0
1629982860000|2021-08-26 13:01:00|5135.97|5135.97|5136.48|5136.48|5136.48|5136.48|5135.68|5135.68|0
1629982870000|2021-08-26 13:01:10|5136.69|5136.69|5136.71|5136.71|5136.71|5136.71|5136.69|5136.69|0
1629982880000|2021-08-26 13:01:20|5136.69|5136.69|5136.48|5136.48|5136.69|5136.69|5136.48|5136.48|0
1629982920000|2021-08-26 13:02:00|5136.26|5136.26|5136.84|5136.84|5136.84|5136.84|5136.26|5136.26|0
1629982930000|2021-08-26 13:02:10|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|0
1629982940000|2021-08-26 13:02:20|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1629982950000|2021-08-26 13:02:30|5136.87|5136.87|5136.86|5136.86|5136.87|5136.87|5136.86|5136.86|0
1629982970000|2021-08-26 13:02:50|5136.84|5136.84|5136.84|5136.84|5136.84|5136.84|5136.84|5136.84|0
1629982980000|2021-08-26 13:03:00|5136.86|5136.86|5137.17|5137.17|5137.47|5137.47|5136.86|5136.86|0
1629982990000|2021-08-26 13:03:10|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|5137.27|0
1629983000000|2021-08-26 13:03:20|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|0
1629983010000|2021-08-26 13:03:30|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|0
1629983020000|2021-08-26 13:03:40|5137.8|5137.8|5137.51|5137.51|5137.8|5137.8|5137.51|5137.51|0
1629983040000|2021-08-26 13:04:00|5137.8|5137.8|5137.8|5137.8|5137.8|5137.8|5137.8|5137.8|0
1629983050000|2021-08-26 13:04:10|5137.32|5137.32|5137.32|5137.32|5137.32|5137.32|5137.32|5137.32|0
1629983070000|2021-08-26 13:04:30|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|0
1629983080000|2021-08-26 13:04:40|5137.04|5137.04|5137.05|5137.05|5137.05|5137.05|5137.04|5137.04|0
1629983090000|2021-08-26 13:04:50|5137.04|5137.04|5137.46|5137.46|5137.46|5137.46|5137.03|5137.03|0
1629983100000|2021-08-26 13:05:00|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|0
1629983130000|2021-08-26 13:05:30|5137.46|5137.46|5138.23|5138.23|5138.23|5138.23|5137.46|5137.46|0
1629983140000|2021-08-26 13:05:40|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|5138.21|0
1629983150000|2021-08-26 13:05:50|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|0
1629983160000|2021-08-26 13:06:00|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|0
1629983170000|2021-08-26 13:06:10|5138.5|5138.5|5139.2|5139.2|5139.2|5139.2|5138.46|5138.46|0
1629983180000|2021-08-26 13:06:20|5139.21|5139.21|5138.68|5138.68|5139.21|5139.21|5138.68|5138.68|0
1629983190000|2021-08-26 13:06:30|5138.7|5138.7|5138.41|5138.41|5138.7|5138.7|5138.41|5138.41|0
1629983200000|2021-08-26 13:06:40|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|0
1629983220000|2021-08-26 13:07:00|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|0
1629983230000|2021-08-26 13:07:10|5137.65|5137.65|5138.1|5138.1|5138.1|5138.1|5137.65|5137.65|0
1629983250000|2021-08-26 13:07:30|5137.88|5137.88|5137.9|5137.9|5137.9|5137.9|5137.88|5137.88|0
1629983270000|2021-08-26 13:07:50|5137.2|5137.2|5136.95|5136.95|5137.2|5137.2|5136.95|5136.95|0
1629983280000|2021-08-26 13:08:00|5137.19|5137.19|5137.43|5137.43|5137.43|5137.43|5136.9|5136.9|0
1629983300000|2021-08-26 13:08:20|5137.36|5137.36|5136.88|5136.88|5137.36|5137.36|5136.88|5136.88|0
1629983320000|2021-08-26 13:08:40|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|0
1629983330000|2021-08-26 13:08:50|5136.83|5136.83|5136.58|5136.58|5137.41|5137.41|5136.58|5136.58|0
1629983340000|2021-08-26 13:09:00|5136|5136|5135.83|5135.83|5136.29|5136.29|5135.54|5135.54|0
1629983370000|2021-08-26 13:09:30|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|0
1629983400000|2021-08-26 13:10:00|5136.34|5136.34|5136.63|5136.63|5136.63|5136.63|5136.34|5136.34|0
1629983410000|2021-08-26 13:10:10|5136.34|5136.34|5136.34|5136.34|5136.34|5136.34|5136.34|5136.34|0
1629983420000|2021-08-26 13:10:20|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|0
1629983430000|2021-08-26 13:10:30|5136.31|5136.31|5136.31|5136.31|5136.31|5136.31|5136.31|5136.31|0
1629983440000|2021-08-26 13:10:40|5136.07|5136.07|5136.29|5136.29|5136.29|5136.29|5136.07|5136.07|0
1629983450000|2021-08-26 13:10:50|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|0
1629983460000|2021-08-26 13:11:00|5136.36|5136.36|5136.07|5136.07|5136.36|5136.36|5136.07|5136.07|0
1629983470000|2021-08-26 13:11:10|5135.78|5135.78|5135.31|5135.31|5136.31|5136.31|5135.24|5135.24|0
1629983480000|2021-08-26 13:11:20|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|0
1629983490000|2021-08-26 13:11:30|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|0
1629983500000|2021-08-26 13:11:40|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|0
1629983510000|2021-08-26 13:11:50|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|5135.56|0
1629983550000|2021-08-26 13:12:30|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|5135.58|0
1629983580000|2021-08-26 13:13:00|5135.29|5135.29|5135.46|5135.46|5135.57|5135.57|5135.28|5135.28|0
1629983590000|2021-08-26 13:13:10|5135.75|5135.75|5135.75|5135.75|5135.75|5135.75|5135.75|5135.75|0
1629983600000|2021-08-26 13:13:20|5135.53|5135.53|5135.53|5135.53|5135.53|5135.53|5135.53|5135.53|0
1629983630000|2021-08-26 13:13:50|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|0
1629983640000|2021-08-26 13:14:00|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|0
1629983650000|2021-08-26 13:14:10|5134.72|5134.72|5134.24|5134.24|5136.17|5136.17|5133.95|5133.95|0
1629983660000|2021-08-26 13:14:20|5134.02|5134.02|5134.24|5134.24|5134.24|5134.24|5134.02|5134.02|0
1629983670000|2021-08-26 13:14:30|5134|5134|5134|5134|5134|5134|5134|5134|0
1629983680000|2021-08-26 13:14:40|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|5134.24|0
1629983690000|2021-08-26 13:14:50|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|0
1629983700000|2021-08-26 13:15:00|5134.51|5134.51|5134.07|5134.07|5134.51|5134.51|5134.07|5134.07|0
1629983710000|2021-08-26 13:15:10|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|0
1629983720000|2021-08-26 13:15:20|5133.88|5133.88|5134.09|5134.09|5134.09|5134.09|5133.88|5133.88|0
1629983730000|2021-08-26 13:15:30|5134.38|5134.38|5134.62|5134.62|5134.62|5134.62|5134.19|5134.19|0
1629983750000|2021-08-26 13:15:50|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|0
1629983760000|2021-08-26 13:16:00|5135.72|5135.72|5136.01|5136.01|5136.01|5136.01|5135.72|5135.72|0
1629983770000|2021-08-26 13:16:10|5135.72|5135.72|5135.69|5135.69|5135.72|5135.72|5135.69|5135.69|0
1629983780000|2021-08-26 13:16:20|5135.71|5135.71|5135.13|5135.13|5135.71|5135.71|5135.13|5135.13|0
1629983790000|2021-08-26 13:16:30|5134.91|5134.91|5134.91|5134.91|5135.2|5135.2|5134.62|5134.62|0
1629983800000|2021-08-26 13:16:40|5134.62|5134.62|5134.38|5134.38|5134.62|5134.62|5134.38|5134.38|0
1629983810000|2021-08-26 13:16:50|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|0
1629983820000|2021-08-26 13:17:00|5134.96|5134.96|5135.25|5135.25|5135.25|5135.25|5134.96|5134.96|0
1629983830000|2021-08-26 13:17:10|5134.96|5134.96|5133.83|5133.83|5134.96|5134.96|5133.83|5133.83|0
1629983840000|2021-08-26 13:17:20|5133.6|5133.6|5132.22|5132.22|5133.6|5133.6|5132.22|5132.22|0
1629983860000|2021-08-26 13:17:40|5131.99|5131.99|5131.95|5131.95|5131.99|5131.99|5131.95|5131.95|0
1629983870000|2021-08-26 13:17:50|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.52|5131.52|0
1629983880000|2021-08-26 13:18:00|5131.26|5131.26|5131.04|5131.04|5131.26|5131.26|5131.04|5131.04|0
1629983890000|2021-08-26 13:18:10|5131.02|5131.02|5130.04|5130.04|5131.02|5131.02|5130.04|5130.04|0
1629983900000|2021-08-26 13:18:20|5129.75|5129.75|5129.53|5129.53|5129.75|5129.75|5129.53|5129.53|0
1629983930000|2021-08-26 13:18:50|5129.49|5129.49|5129.73|5129.73|5129.73|5129.73|5129.44|5129.44|0
1629983940000|2021-08-26 13:19:00|5129.94|5129.94|5129.44|5129.44|5129.94|5129.94|5129.44|5129.44|0
1629983950000|2021-08-26 13:19:10|5129.43|5129.43|5129.43|5129.43|5129.43|5129.43|5129.43|5129.43|0
1629983960000|2021-08-26 13:19:20|5129.47|5129.47|5130.26|5130.26|5130.26|5130.26|5129.47|5129.47|0
1629983970000|2021-08-26 13:19:30|5130.29|5130.29|5130|5130|5130.29|5130.29|5130|5130|0
1629983980000|2021-08-26 13:19:40|5129.98|5129.98|5130|5130|5130|5130|5129.98|5129.98|0
1629983990000|2021-08-26 13:19:50|5130.43|5130.43|5131.3|5131.3|5131.34|5131.34|5130.43|5130.43|0
1629984000000|2021-08-26 13:20:00|5132.75|5132.75|5133.69|5133.69|5133.69|5133.69|5132.46|5132.46|0
1629984010000|2021-08-26 13:20:10|5133.98|5133.98|5133.24|5133.24|5133.98|5133.98|5133.02|5133.02|0
1629984020000|2021-08-26 13:20:20|5133.53|5133.53|5132.57|5132.57|5133.53|5133.53|5132.57|5132.57|0
1629984030000|2021-08-26 13:20:30|5132.28|5132.28|5131.99|5131.99|5132.28|5132.28|5131.99|5131.99|0
1629984050000|2021-08-26 13:20:50|5131.98|5131.98|5131|5131|5131.98|5131.98|5130.42|5130.42|0
1629984060000|2021-08-26 13:21:00|5130.71|5130.71|5130.28|5130.28|5130.71|5130.71|5130.28|5130.28|0
1629984100000|2021-08-26 13:21:40|5131.34|5131.34|5131.63|5131.63|5131.63|5131.63|5131.34|5131.34|0
1629984110000|2021-08-26 13:21:50|5131.05|5131.05|5129.7|5129.7|5131.05|5131.05|5129.7|5129.7|0
1629984120000|2021-08-26 13:22:00|5129.71|5129.71|5128.81|5128.81|5129.71|5129.71|5128.81|5128.81|0
1629984130000|2021-08-26 13:22:10|5127.72|5127.72|5128.08|5128.08|5128.08|5128.08|5127.5|5127.5|0
1629984150000|2021-08-26 13:22:30|5128.51|5128.51|5128.55|5128.55|5128.55|5128.55|5128.51|5128.51|0
1629984160000|2021-08-26 13:22:40|5129.56|5129.56|5129.41|5129.41|5129.99|5129.99|5129.41|5129.41|0
1629984170000|2021-08-26 13:22:50|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|0
1629984180000|2021-08-26 13:23:00|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|0
1629984190000|2021-08-26 13:23:10|5129|5129|5126.21|5126.21|5129|5129|5126.21|5126.21|0
1629984200000|2021-08-26 13:23:20|5126.2|5126.2|5125.06|5125.06|5126.2|5126.2|5125.06|5125.06|0
1629984210000|2021-08-26 13:23:30|5124.77|5124.77|5124.48|5124.48|5124.77|5124.77|5124.48|5124.48|0
1629984220000|2021-08-26 13:23:40|5124.19|5124.19|5124.17|5124.17|5124.19|5124.19|5124.17|5124.17|0
1629984230000|2021-08-26 13:23:50|5124.75|5124.75|5125.66|5125.66|5125.66|5125.66|5124.75|5124.75|0
1629984240000|2021-08-26 13:24:00|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|5126.45|0
1629984250000|2021-08-26 13:24:10|5126.02|5126.02|5126.31|5126.31|5126.31|5126.31|5126.02|5126.02|0
1629984260000|2021-08-26 13:24:20|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|0
1629984290000|2021-08-26 13:24:50|5126.31|5126.31|5125.44|5125.44|5126.31|5126.31|5125.44|5125.44|0
1629984300000|2021-08-26 13:25:00|5125.16|5125.16|5125.8|5125.8|5125.8|5125.8|5124.44|5124.44|0
1629984310000|2021-08-26 13:25:10|5125.51|5125.51|5125.17|5125.17|5125.94|5125.94|5125.17|5125.17|0
1629984320000|2021-08-26 13:25:20|5125.46|5125.46|5125.46|5125.46|5125.75|5125.75|5125.46|5125.46|0
1629984330000|2021-08-26 13:25:30|5125.68|5125.68|5126.2|5126.2|5126.2|5126.2|5125.68|5125.68|0
1629984340000|2021-08-26 13:25:40|5125.91|5125.91|5126.2|5126.2|5126.2|5126.2|5125.91|5125.91|0
1629984350000|2021-08-26 13:25:50|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|5126.49|0
1629984360000|2021-08-26 13:26:00|5126.28|5126.28|5125.41|5125.41|5126.28|5126.28|5125.41|5125.41|0
1629984370000|2021-08-26 13:26:10|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1629984380000|2021-08-26 13:26:20|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|0
1629984390000|2021-08-26 13:26:30|5124.85|5124.85|5124.31|5124.31|5125|5125|5124.31|5124.31|0
1629984400000|2021-08-26 13:26:40|5123.73|5123.73|5123.65|5123.65|5123.73|5123.73|5123.65|5123.65|0
1629984410000|2021-08-26 13:26:50|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1629984420000|2021-08-26 13:27:00|5123.05|5123.05|5119.79|5119.79|5123.05|5123.05|5119.79|5119.79|0
1629984430000|2021-08-26 13:27:10|5120.66|5120.66|5120.58|5120.58|5120.66|5120.66|5120.37|5120.37|0
1629984440000|2021-08-26 13:27:20|5120.82|5120.82|5121.54|5121.54|5121.54|5121.54|5120.53|5120.53|0
1629984450000|2021-08-26 13:27:30|5121.83|5121.83|5121.79|5121.79|5121.83|5121.83|5121.77|5121.77|0
1629984460000|2021-08-26 13:27:40|5121.36|5121.36|5121.65|5121.65|5121.65|5121.65|5121.36|5121.36|0
1629984470000|2021-08-26 13:27:50|5121.93|5121.93|5121.65|5121.65|5121.93|5121.93|5121.65|5121.65|0
1629984480000|2021-08-26 13:28:00|5121.93|5121.93|5122.22|5122.22|5122.51|5122.51|5121.93|5121.93|0
1629984500000|2021-08-26 13:28:20|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|0
1629984540000|2021-08-26 13:29:00|5122.67|5122.67|5122.1|5122.1|5122.67|5122.67|5122.1|5122.1|0
1629984550000|2021-08-26 13:29:10|5122.12|5122.12|5122.16|5122.16|5122.16|5122.16|5122.12|5122.12|0
1629984560000|2021-08-26 13:29:20|5122.73|5122.73|5123.41|5123.41|5123.45|5123.45|5122.45|5122.45|0
1629984570000|2021-08-26 13:29:30|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|0
1629984580000|2021-08-26 13:29:40|5123.67|5123.67|5123.81|5123.81|5124.1|5124.1|5123.67|5123.67|0
1629984590000|2021-08-26 13:29:50|5123.38|5123.38|5124.67|5124.67|5124.67|5124.67|5123.38|5123.38|0
1629984600000|2021-08-26 13:30:00|5124.46|5124.46|5117.41|5117.41|5126.56|5126.56|5115.4|5115.4|0
1629984610000|2021-08-26 13:30:10|5117.12|5117.12|5120.93|5120.93|5120.93|5120.93|5116.17|5116.17|0
1629984620000|2021-08-26 13:30:20|5121.96|5121.96|5120.41|5120.41|5122.61|5122.61|5119.62|5119.62|0
1629984630000|2021-08-26 13:30:30|5119.31|5119.31|5114.84|5114.84|5119.31|5119.31|5114.24|5114.24|0
1629984640000|2021-08-26 13:30:40|5115.42|5115.42|5112.64|5112.64|5115.42|5115.42|5111.34|5111.34|0
1629984650000|2021-08-26 13:30:50|5113.07|5113.07|5110.72|5110.72|5113.48|5113.48|5109.5|5109.5|0
1629984660000|2021-08-26 13:31:00|5111.01|5111.01|5107.99|5107.99|5111.81|5111.81|5107.41|5107.41|0
1629984670000|2021-08-26 13:31:10|5108.78|5108.78|5111.88|5111.88|5112.64|5112.64|5108.78|5108.78|0
1629984680000|2021-08-26 13:31:20|5112.17|5112.17|5107.64|5107.64|5112.6|5112.6|5106.73|5106.73|0
1629984690000|2021-08-26 13:31:30|5108.79|5108.79|5107.09|5107.09|5108.94|5108.94|5106.58|5106.58|0
1629984700000|2021-08-26 13:31:40|5108.28|5108.28|5111.25|5111.25|5112.1|5112.1|5108.28|5108.28|0
1629984710000|2021-08-26 13:31:50|5111.04|5111.04|5109.2|5109.2|5111.04|5111.04|5108.41|5108.41|0
1629984720000|2021-08-26 13:32:00|5108.77|5108.77|5111.07|5111.07|5111.36|5111.36|5108.48|5108.48|0
1629984730000|2021-08-26 13:32:10|5111.64|5111.64|5114.74|5114.74|5114.74|5114.74|5111.64|5111.64|0
1629984740000|2021-08-26 13:32:20|5116.61|5116.61|5117.08|5117.08|5117.32|5117.32|5116.61|5116.61|0
1629984750000|2021-08-26 13:32:30|5117.37|5117.37|5115.36|5115.36|5117.37|5117.37|5115.36|5115.36|0
1629984760000|2021-08-26 13:32:40|5115.58|5115.58|5117.59|5117.59|5118.69|5118.69|5115.58|5115.58|0
1629984770000|2021-08-26 13:32:50|5117.16|5117.16|5114.46|5114.46|5117.16|5117.16|5113.64|5113.64|0
1629984780000|2021-08-26 13:33:00|5114.74|5114.74|5114.84|5114.84|5115.18|5115.18|5113.36|5113.36|0
1629984790000|2021-08-26 13:33:10|5114.39|5114.39|5112.77|5112.77|5114.39|5114.39|5112.34|5112.34|0
1629984800000|2021-08-26 13:33:20|5113.06|5113.06|5113.46|5113.46|5113.75|5113.75|5112.77|5112.77|0
1629984810000|2021-08-26 13:33:30|5113.45|5113.45|5115.62|5115.62|5115.88|5115.88|5113.45|5113.45|0
1629984820000|2021-08-26 13:33:40|5115.58|5115.58|5117.33|5117.33|5117.33|5117.33|5115.58|5115.58|0
1629984830000|2021-08-26 13:33:50|5117.11|5117.11|5115.52|5115.52|5117.11|5117.11|5115.52|5115.52|0
1629984840000|2021-08-26 13:34:00|5115.24|5115.24|5116.19|5116.19|5116.19|5116.19|5114.95|5114.95|0
1629984850000|2021-08-26 13:34:10|5117.05|5117.05|5119.68|5119.68|5119.68|5119.68|5117.05|5117.05|0
1629984860000|2021-08-26 13:34:20|5119.46|5119.46|5119.75|5119.75|5119.75|5119.75|5119.46|5119.46|0
1629984870000|2021-08-26 13:34:30|5119.97|5119.97|5120.04|5120.04|5120.04|5120.04|5119.75|5119.75|0
1629984880000|2021-08-26 13:34:40|5120.07|5120.07|5122.57|5122.57|5122.57|5122.57|5120.07|5120.07|0
1629984890000|2021-08-26 13:34:50|5122.86|5122.86|5124.82|5124.82|5124.82|5124.82|5122.86|5122.86|0
1629984900000|2021-08-26 13:35:00|5125.11|5125.11|5124.27|5124.27|5125.11|5125.11|5123.47|5123.47|0
1629984910000|2021-08-26 13:35:10|5123.69|5123.69|5125.41|5125.41|5125.99|5125.99|5123.69|5123.69|0
1629984920000|2021-08-26 13:35:20|5125.7|5125.7|5126.85|5126.85|5127.14|5127.14|5125.7|5125.7|0
1629984930000|2021-08-26 13:35:30|5127.14|5127.14|5126.92|5126.92|5128.15|5128.15|5126.92|5126.92|0
1629984940000|2021-08-26 13:35:40|5126.59|5126.59|5125.69|5125.69|5126.88|5126.88|5125.59|5125.59|0
1629984950000|2021-08-26 13:35:50|5125.16|5125.16|5125.81|5125.81|5126.6|5126.6|5125.09|5125.09|0
1629984960000|2021-08-26 13:36:00|5125.52|5125.52|5125.75|5125.75|5126.55|5126.55|5124.13|5124.13|0
1629984970000|2021-08-26 13:36:10|5126.04|5126.04|5123.36|5123.36|5126.64|5126.64|5123.36|5123.36|0
1629984980000|2021-08-26 13:36:20|5123.15|5123.15|5121.95|5121.95|5123.38|5123.38|5121.95|5121.95|0
1629984990000|2021-08-26 13:36:30|5121.94|5121.94|5123.66|5123.66|5123.95|5123.95|5121.94|5121.94|0
1629985000000|2021-08-26 13:36:40|5123.65|5123.65|5122.74|5122.74|5123.65|5123.65|5122.74|5122.74|0
1629985010000|2021-08-26 13:36:50|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|0
1629985020000|2021-08-26 13:37:00|5122.74|5122.74|5122.96|5122.96|5124.4|5124.4|5122.74|5122.74|0
1629985030000|2021-08-26 13:37:10|5123.68|5123.68|5125.57|5125.57|5125.57|5125.57|5123.68|5123.68|0
1629985040000|2021-08-26 13:37:20|5126.73|5126.73|5128.17|5128.17|5128.46|5128.46|5126.44|5126.44|0
1629985050000|2021-08-26 13:37:30|5130.31|5130.31|5131.39|5131.39|5131.39|5131.39|5129.63|5129.63|0
1629985060000|2021-08-26 13:37:40|5131.17|5131.17|5130.54|5130.54|5131.39|5131.39|5130.52|5130.52|0
1629985070000|2021-08-26 13:37:50|5130.25|5130.25|5130.97|5130.97|5130.97|5130.97|5130.25|5130.25|0
1629985080000|2021-08-26 13:38:00|5131.19|5131.19|5132.44|5132.44|5132.44|5132.44|5131.19|5131.19|0
1629985090000|2021-08-26 13:38:10|5132.15|5132.15|5129.3|5129.3|5132.47|5132.47|5129.01|5129.01|0
1629985100000|2021-08-26 13:38:20|5129.78|5129.78|5129.97|5129.97|5129.97|5129.97|5129.49|5129.49|0
1629985110000|2021-08-26 13:38:30|5129.99|5129.99|5128.55|5128.55|5129.99|5129.99|5128.55|5128.55|0
1629985120000|2021-08-26 13:38:40|5128.77|5128.77|5129.56|5129.56|5129.56|5129.56|5128.77|5128.77|0
1629985130000|2021-08-26 13:38:50|5129.27|5129.27|5130.11|5130.11|5130.54|5130.54|5129.27|5129.27|0
1629985140000|2021-08-26 13:39:00|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|0
1629985150000|2021-08-26 13:39:10|5130.26|5130.26|5129.28|5129.28|5130.26|5130.26|5129.1|5129.1|0
1629985160000|2021-08-26 13:39:20|5129.24|5129.24|5129.76|5129.76|5129.76|5129.76|5129.24|5129.24|0
1629985170000|2021-08-26 13:39:30|5129.47|5129.47|5125.73|5125.73|5129.47|5129.47|5125.73|5125.73|0
1629985180000|2021-08-26 13:39:40|5125.44|5125.44|5127.89|5127.89|5127.89|5127.89|5125.44|5125.44|0
1629985190000|2021-08-26 13:39:50|5127.31|5127.31|5127.17|5127.17|5127.31|5127.31|5126.59|5126.59|0
1629985200000|2021-08-26 13:40:00|5126.88|5126.88|5125.94|5125.94|5127.09|5127.09|5124.85|5124.85|0
1629985210000|2021-08-26 13:40:10|5126.58|5126.58|5130.39|5130.39|5130.39|5130.39|5126.58|5126.58|0
1629985220000|2021-08-26 13:40:20|5131.69|5131.69|5130.6|5130.6|5131.69|5131.69|5130.6|5130.6|0
1629985230000|2021-08-26 13:40:30|5130.89|5130.89|5130.35|5130.35|5130.89|5130.89|5130.06|5130.06|0
1629985240000|2021-08-26 13:40:40|5130.93|5130.93|5131.94|5131.94|5131.94|5131.94|5130.93|5130.93|0
1629985250000|2021-08-26 13:40:50|5131.72|5131.72|5131.94|5131.94|5131.94|5131.94|5131.72|5131.72|0
1629985260000|2021-08-26 13:41:00|5131.65|5131.65|5132.22|5132.22|5132.22|5132.22|5131.65|5131.65|0
1629985270000|2021-08-26 13:41:10|5131.94|5131.94|5132.71|5132.71|5132.71|5132.71|5131.92|5131.92|0
1629985280000|2021-08-26 13:41:20|5133.19|5133.19|5133.19|5133.19|5133.83|5133.83|5133.19|5133.19|0
1629985290000|2021-08-26 13:41:30|5132.97|5132.97|5134.1|5134.1|5134.1|5134.1|5132.39|5132.39|0
1629985300000|2021-08-26 13:41:40|5134.39|5134.39|5134.76|5134.76|5134.76|5134.76|5134.39|5134.39|0
1629985310000|2021-08-26 13:41:50|5136.2|5136.2|5135.98|5135.98|5137.15|5137.15|5135.18|5135.18|0
1629985320000|2021-08-26 13:42:00|5136.26|5136.26|5137.19|5137.19|5137.19|5137.19|5136.26|5136.26|0
1629985330000|2021-08-26 13:42:10|5136.91|5136.91|5135.99|5135.99|5136.91|5136.91|5135.75|5135.75|0
1629985340000|2021-08-26 13:42:20|5136.28|5136.28|5135.7|5135.7|5136.28|5136.28|5135.7|5135.7|0
1629985350000|2021-08-26 13:42:30|5135.66|5135.66|5134.01|5134.01|5135.66|5135.66|5134.01|5134.01|0
1629985360000|2021-08-26 13:42:40|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|0
1629985370000|2021-08-26 13:42:50|5131.88|5131.88|5130.66|5130.66|5131.96|5131.96|5130.66|5130.66|0
1629985380000|2021-08-26 13:43:00|5131.09|5131.09|5131.82|5131.82|5133.04|5133.04|5131.09|5131.09|0
1629985390000|2021-08-26 13:43:10|5131.53|5131.53|5131.31|5131.31|5131.53|5131.53|5131.31|5131.31|0
1629985400000|2021-08-26 13:43:20|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|0
1629985410000|2021-08-26 13:43:30|5130.78|5130.78|5130.55|5130.55|5130.78|5130.78|5130.33|5130.33|0
1629985420000|2021-08-26 13:43:40|5130.33|5130.33|5129.06|5129.06|5130.33|5130.33|5129.06|5129.06|0
1629985430000|2021-08-26 13:43:50|5128.84|5128.84|5124.35|5124.35|5129.02|5129.02|5124.35|5124.35|0
1629985440000|2021-08-26 13:44:00|5124.13|5124.13|5124.92|5124.92|5124.92|5124.92|5124.13|5124.13|0
1629985450000|2021-08-26 13:44:10|5124.64|5124.64|5125.14|5125.14|5125.14|5125.14|5124.64|5124.64|0
1629985460000|2021-08-26 13:44:20|5124.85|5124.85|5124.37|5124.37|5124.85|5124.85|5124.08|5124.08|0
1629985470000|2021-08-26 13:44:30|5123.22|5123.22|5125.13|5125.13|5125.13|5125.13|5122.93|5122.93|0
1629985480000|2021-08-26 13:44:40|5125.42|5125.42|5127.93|5127.93|5128.22|5128.22|5125.42|5125.42|0
1629985490000|2021-08-26 13:44:50|5128.22|5128.22|5131.12|5131.12|5131.41|5131.41|5128.22|5128.22|0
1629985500000|2021-08-26 13:45:00|5130.88|5130.88|5130.69|5130.69|5130.88|5130.88|5129.87|5129.87|0
1629985510000|2021-08-26 13:45:10|5130.11|5130.11|5130.6|5130.6|5130.6|5130.6|5129.08|5129.08|0
1629985520000|2021-08-26 13:45:20|5130.89|5130.89|5130.31|5130.31|5130.89|5130.89|5130.31|5130.31|0
1629985530000|2021-08-26 13:45:30|5130.52|5130.52|5132.83|5132.83|5132.83|5132.83|5130.52|5130.52|0
1629985540000|2021-08-26 13:45:40|5134.74|5134.74|5136.04|5136.04|5136.04|5136.04|5134.52|5134.52|0
1629985550000|2021-08-26 13:45:50|5136.32|5136.32|5137.28|5137.28|5137.28|5137.28|5136.32|5136.32|0
1629985560000|2021-08-26 13:46:00|5137.57|5137.57|5142.09|5142.09|5142.09|5142.09|5137.57|5137.57|0
1629985570000|2021-08-26 13:46:10|5142.11|5142.11|5141.62|5141.62|5142.13|5142.13|5141.41|5141.41|0
1629985580000|2021-08-26 13:46:20|5141.41|5141.41|5141.41|5141.41|5141.41|5141.41|5141.41|5141.41|0
1629985590000|2021-08-26 13:46:30|5141.43|5141.43|5141.39|5141.39|5141.72|5141.72|5141.39|5141.39|0
1629985600000|2021-08-26 13:46:40|5141.45|5141.45|5141.72|5141.72|5141.72|5141.72|5141.43|5141.43|0
1629985610000|2021-08-26 13:46:50|5141.43|5141.43|5141.93|5141.93|5142.22|5142.22|5141.42|5141.42|0
1629985620000|2021-08-26 13:47:00|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5141.85|5141.85|0
1629985630000|2021-08-26 13:47:10|5142.72|5142.72|5142.72|5142.72|5142.72|5142.72|5142.72|5142.72|0
1629985640000|2021-08-26 13:47:20|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|0
1629985650000|2021-08-26 13:47:30|5143.44|5143.44|5143.66|5143.66|5143.87|5143.87|5143.44|5143.44|0
1629985660000|2021-08-26 13:47:40|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|5144.56|0
1629985670000|2021-08-26 13:47:50|5145.99|5145.99|5146.01|5146.01|5146.76|5146.76|5145.99|5145.99|0
1629985680000|2021-08-26 13:48:00|5146.02|5146.02|5145.95|5145.95|5147.1|5147.1|5145.95|5145.95|0
1629985690000|2021-08-26 13:48:10|5146.24|5146.24|5146.09|5146.09|5146.38|5146.38|5146.09|5146.09|0
1629985700000|2021-08-26 13:48:20|5145.88|5145.88|5145.89|5145.89|5146.16|5146.16|5145.88|5145.88|0
1629985710000|2021-08-26 13:48:30|5145.65|5145.65|5143.7|5143.7|5145.65|5145.65|5143.7|5143.7|0
1629985720000|2021-08-26 13:48:40|5142.69|5142.69|5142.5|5142.5|5142.69|5142.69|5142.22|5142.22|0
1629985730000|2021-08-26 13:48:50|5142.24|5142.24|5142.02|5142.02|5142.24|5142.24|5142.02|5142.02|0
1629985740000|2021-08-26 13:49:00|5142.31|5142.31|5143.46|5143.46|5143.75|5143.75|5142.31|5142.31|0
1629985750000|2021-08-26 13:49:10|5143.47|5143.47|5141.15|5141.15|5143.67|5143.67|5141.11|5141.11|0
1629985760000|2021-08-26 13:49:20|5141.72|5141.72|5142.38|5142.38|5143.32|5143.32|5141.72|5141.72|0
1629985770000|2021-08-26 13:49:30|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|0
1629985780000|2021-08-26 13:49:40|5143.34|5143.34|5142.38|5142.38|5143.34|5143.34|5142.38|5142.38|0
1629985790000|2021-08-26 13:49:50|5142.17|5142.17|5141.95|5141.95|5142.17|5142.17|5141.95|5141.95|0
1629985800000|2021-08-26 13:50:00|5142|5142|5143.62|5143.62|5144.13|5144.13|5142|5142|0
1629985810000|2021-08-26 13:50:10|5143.91|5143.91|5143.62|5143.62|5143.91|5143.91|5143.62|5143.62|0
1629985820000|2021-08-26 13:50:20|5143.91|5143.91|5143.92|5143.92|5144.21|5144.21|5143.91|5143.91|0
1629985830000|2021-08-26 13:50:30|5144.21|5144.21|5143.92|5143.92|5144.21|5144.21|5143.92|5143.92|0
1629985840000|2021-08-26 13:50:40|5143.23|5143.23|5143.74|5143.74|5143.74|5143.74|5143.23|5143.23|0
1629985850000|2021-08-26 13:50:50|5143.09|5143.09|5142.89|5142.89|5143.32|5143.32|5142.79|5142.79|0
1629985860000|2021-08-26 13:51:00|5143.75|5143.75|5141.09|5141.09|5143.75|5143.75|5141.09|5141.09|0
1629985870000|2021-08-26 13:51:10|5141.08|5141.08|5140.51|5140.51|5141.08|5141.08|5140.27|5140.27|0
1629985880000|2021-08-26 13:51:20|5140.94|5140.94|5140.29|5140.29|5141.81|5141.81|5140.29|5140.29|0
1629985890000|2021-08-26 13:51:30|5140.73|5140.73|5140.51|5140.51|5140.73|5140.73|5140.51|5140.51|0
1629985900000|2021-08-26 13:51:40|5140.49|5140.49|5141.07|5141.07|5141.07|5141.07|5140.49|5140.49|0
1629985910000|2021-08-26 13:51:50|5141.36|5141.36|5140.47|5140.47|5141.36|5141.36|5140.47|5140.47|0
1629985920000|2021-08-26 13:52:00|5140.23|5140.23|5140.25|5140.25|5140.67|5140.67|5139.8|5139.8|0
1629985930000|2021-08-26 13:52:10|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|0
1629985940000|2021-08-26 13:52:20|5141.25|5141.25|5140.44|5140.44|5141.25|5141.25|5139.96|5139.96|0
1629985950000|2021-08-26 13:52:30|5140.87|5140.87|5141.16|5141.16|5141.16|5141.16|5140.87|5140.87|0
1629985960000|2021-08-26 13:52:40|5141.17|5141.17|5141.7|5141.7|5141.7|5141.7|5141.17|5141.17|0
1629985970000|2021-08-26 13:52:50|5140.69|5140.69|5141.23|5141.23|5141.23|5141.23|5140.66|5140.66|0
1629985980000|2021-08-26 13:53:00|5140.94|5140.94|5140.73|5140.73|5140.94|5140.94|5140.01|5140.01|0
1629985990000|2021-08-26 13:53:10|5141.02|5141.02|5140.8|5140.8|5141.02|5141.02|5140.8|5140.8|0
1629986000000|2021-08-26 13:53:20|5140.56|5140.56|5139.99|5139.99|5140.56|5140.56|5139.99|5139.99|0
1629986010000|2021-08-26 13:53:30|5140.28|5140.28|5139.99|5139.99|5140.28|5140.28|5139.99|5139.99|0
1629986020000|2021-08-26 13:53:40|5140.28|5140.28|5142.17|5142.17|5142.17|5142.17|5140.28|5140.28|0
1629986030000|2021-08-26 13:53:50|5143.84|5143.84|5144.42|5144.42|5144.42|5144.42|5143.84|5143.84|0
1629986040000|2021-08-26 13:54:00|5144.85|5144.85|5144.61|5144.61|5144.85|5144.85|5144.56|5144.56|0
1629986060000|2021-08-26 13:54:20|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1629986070000|2021-08-26 13:54:30|5144.62|5144.62|5144.61|5144.61|5146.21|5146.21|5144.61|5144.61|0
1629986080000|2021-08-26 13:54:40|5144.37|5144.37|5142.86|5142.86|5144.4|5144.4|5142.86|5142.86|0
1629986090000|2021-08-26 13:54:50|5142.62|5142.62|5142.57|5142.57|5142.62|5142.62|5141.9|5141.9|0
1629986100000|2021-08-26 13:55:00|5142.56|5142.56|5141.36|5141.36|5143.08|5143.08|5140.67|5140.67|0
1629986110000|2021-08-26 13:55:10|5140.91|5140.91|5140.91|5140.91|5140.91|5140.91|5140.91|5140.91|0
1629986120000|2021-08-26 13:55:20|5140.67|5140.67|5139.31|5139.31|5141.14|5141.14|5139.31|5139.31|0
1629986130000|2021-08-26 13:55:30|5139.09|5139.09|5138.4|5138.4|5139.09|5139.09|5138.4|5138.4|0
1629986140000|2021-08-26 13:55:40|5138.78|5138.78|5139.6|5139.6|5140.18|5140.18|5138.78|5138.78|0
1629986160000|2021-08-26 13:56:00|5139.58|5139.58|5134.75|5134.75|5139.58|5139.58|5134.75|5134.75|0
1629986170000|2021-08-26 13:56:10|5135.18|5135.18|5136.19|5136.19|5136.19|5136.19|5135.18|5135.18|0
1629986180000|2021-08-26 13:56:20|5136.67|5136.67|5137.03|5137.03|5137.03|5137.03|5136|5136|0
1629986190000|2021-08-26 13:56:30|5137.48|5137.48|5137.03|5137.03|5137.79|5137.79|5137.03|5137.03|0
1629986200000|2021-08-26 13:56:40|5137.32|5137.32|5138.25|5138.25|5138.25|5138.25|5137.32|5137.32|0
1629986210000|2021-08-26 13:56:50|5138.26|5138.26|5136.57|5136.57|5138.26|5138.26|5136.27|5136.27|0
1629986220000|2021-08-26 13:57:00|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|0
1629986230000|2021-08-26 13:57:10|5136.94|5136.94|5135.89|5135.89|5137.21|5137.21|5135.89|5135.89|0
1629986240000|2021-08-26 13:57:20|5135.43|5135.43|5135.65|5135.65|5136.15|5136.15|5135.22|5135.22|0
1629986250000|2021-08-26 13:57:30|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|0
1629986260000|2021-08-26 13:57:40|5136.18|5136.18|5136.62|5136.62|5136.62|5136.62|5136.17|5136.17|0
1629986280000|2021-08-26 13:58:00|5136.91|5136.91|5137.58|5137.58|5137.58|5137.58|5136.91|5136.91|0
1629986290000|2021-08-26 13:58:10|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|0
1629986300000|2021-08-26 13:58:20|5138.35|5138.35|5137.82|5137.82|5138.35|5138.35|5137.82|5137.82|0
1629986320000|2021-08-26 13:58:40|5137.61|5137.61|5137.33|5137.33|5137.61|5137.61|5137.33|5137.33|0
1629986330000|2021-08-26 13:58:50|5137.55|5137.55|5137.88|5137.88|5138.17|5138.17|5137.55|5137.55|0
1629986340000|2021-08-26 13:59:00|5138.35|5138.35|5139.24|5139.24|5139.24|5139.24|5138.35|5138.35|0
1629986350000|2021-08-26 13:59:10|5139.26|5139.26|5140.65|5140.65|5140.65|5140.65|5139.26|5139.26|0
1629986360000|2021-08-26 13:59:20|5141.9|5141.9|5141.87|5141.87|5141.9|5141.9|5141.87|5141.87|0
1629986370000|2021-08-26 13:59:30|5141.93|5141.93|5140.15|5140.15|5141.93|5141.93|5140.15|5140.15|0
1629986380000|2021-08-26 13:59:40|5140.13|5140.13|5140.42|5140.42|5140.42|5140.42|5140.13|5140.13|0
1629986390000|2021-08-26 13:59:50|5140.13|5140.13|5140.3|5140.3|5140.59|5140.59|5140.13|5140.13|0
1629986400000|2021-08-26 14:00:00|5139.58|5139.58|5138.38|5138.38|5139.58|5139.58|5138.38|5138.38|0
1629986410000|2021-08-26 14:00:10|5138.09|5138.09|5136.64|5136.64|5138.09|5138.09|5136.36|5136.36|0
1629986420000|2021-08-26 14:00:20|5136.88|5136.88|5138.37|5138.37|5138.37|5138.37|5136.59|5136.59|0
1629986430000|2021-08-26 14:00:30|5138.08|5138.08|5138.37|5138.37|5138.37|5138.37|5137.55|5137.55|0
1629986440000|2021-08-26 14:00:40|5139.28|5139.28|5138.56|5138.56|5139.28|5139.28|5138.56|5138.56|0
1629986450000|2021-08-26 14:00:50|5138.85|5138.85|5140.72|5140.72|5140.72|5140.72|5138.61|5138.61|0
1629986460000|2021-08-26 14:01:00|5141.01|5141.01|5139.48|5139.48|5141.01|5141.01|5139.46|5139.46|0
1629986470000|2021-08-26 14:01:10|5138.95|5138.95|5138.04|5138.04|5138.95|5138.95|5137.76|5137.76|0
1629986480000|2021-08-26 14:01:20|5138.07|5138.07|5137.33|5137.33|5138.07|5138.07|5137.33|5137.33|0
1629986490000|2021-08-26 14:01:30|5137.04|5137.04|5137.17|5137.17|5137.45|5137.45|5136.3|5136.3|0
1629986500000|2021-08-26 14:01:40|5137.45|5137.45|5135.46|5135.46|5137.45|5137.45|5135.46|5135.46|0
1629986510000|2021-08-26 14:01:50|5135.68|5135.68|5135.39|5135.39|5135.68|5135.68|5135.39|5135.39|0
1629986520000|2021-08-26 14:02:00|5135.87|5135.87|5137.04|5137.04|5137.04|5137.04|5135.87|5135.87|0
1629986530000|2021-08-26 14:02:10|5137.02|5137.02|5136.8|5136.8|5137.02|5137.02|5136.56|5136.56|0
1629986540000|2021-08-26 14:02:20|5136.56|5136.56|5134.78|5134.78|5136.56|5136.56|5134.78|5134.78|0
1629986550000|2021-08-26 14:02:30|5134.49|5134.49|5132.79|5132.79|5134.49|5134.49|5132.79|5132.79|0
1629986560000|2021-08-26 14:02:40|5133.66|5133.66|5132.77|5132.77|5133.87|5133.87|5132.48|5132.48|0
1629986570000|2021-08-26 14:02:50|5133.06|5133.06|5132.79|5132.79|5133.08|5133.08|5132.79|5132.79|0
1629986580000|2021-08-26 14:03:00|5133.03|5133.03|5132.39|5132.39|5133.53|5133.53|5131.81|5131.81|0
1629986590000|2021-08-26 14:03:10|5132.37|5132.37|5132.26|5132.26|5132.61|5132.61|5132.26|5132.26|0
1629986600000|2021-08-26 14:03:20|5131.68|5131.68|5131.49|5131.49|5132.02|5132.02|5131.45|5131.45|0
1629986610000|2021-08-26 14:03:30|5131.04|5131.04|5131.6|5131.6|5131.6|5131.6|5131.04|5131.04|0
1629986620000|2021-08-26 14:03:40|5131.84|5131.84|5129.73|5129.73|5131.84|5131.84|5129.73|5129.73|0
1629986630000|2021-08-26 14:03:50|5130.02|5130.02|5129.51|5129.51|5130.02|5130.02|5129.51|5129.51|0
1629986640000|2021-08-26 14:04:00|5129.22|5129.22|5128.99|5128.99|5129.22|5129.22|5128.17|5128.17|0
1629986650000|2021-08-26 14:04:10|5128.77|5128.77|5127.79|5127.79|5128.77|5128.77|5127.79|5127.79|0
1629986660000|2021-08-26 14:04:20|5127.21|5127.21|5127.66|5127.66|5127.66|5127.66|5127.21|5127.21|0
1629986670000|2021-08-26 14:04:30|5127.43|5127.43|5126.76|5126.76|5127.43|5127.43|5125.77|5125.77|0
1629986690000|2021-08-26 14:04:50|5126.47|5126.47|5127.45|5127.45|5127.45|5127.45|5126.47|5126.47|0
1629986700000|2021-08-26 14:05:00|5127.21|5127.21|5125.56|5125.56|5127.21|5127.21|5125.34|5125.34|0
1629986710000|2021-08-26 14:05:10|5125.27|5125.27|5127.05|5127.05|5127.05|5127.05|5124.98|5124.98|0
1629986730000|2021-08-26 14:05:30|5126.83|5126.83|5126.82|5126.82|5126.83|5126.83|5126.82|5126.82|0
1629986740000|2021-08-26 14:05:40|5126.1|5126.1|5124.88|5124.88|5126.1|5126.1|5124.38|5124.38|0
1629986750000|2021-08-26 14:05:50|5124.82|5124.82|5124.61|5124.61|5125.04|5125.04|5124.61|5124.61|0
1629986760000|2021-08-26 14:06:00|5124.32|5124.32|5125.26|5125.26|5125.26|5125.26|5124.17|5124.17|0
1629986770000|2021-08-26 14:06:10|5124.97|5124.97|5124.28|5124.28|5124.97|5124.97|5123.01|5123.01|0
1629986780000|2021-08-26 14:06:20|5123.99|5123.99|5122.32|5122.32|5123.99|5123.99|5122.32|5122.32|0
1629986790000|2021-08-26 14:06:30|5121.74|5121.74|5123.23|5123.23|5123.23|5123.23|5121.74|5121.74|0
1629986800000|2021-08-26 14:06:40|5123.52|5123.52|5123.52|5123.52|5123.52|5123.52|5123.52|5123.52|0
1629986810000|2021-08-26 14:06:50|5123.3|5123.3|5122.32|5122.32|5123.3|5123.3|5122.32|5122.32|0
1629986820000|2021-08-26 14:07:00|5123.04|5123.04|5122.75|5122.75|5123.04|5123.04|5122.75|5122.75|0
1629986830000|2021-08-26 14:07:10|5122.53|5122.53|5122.97|5122.97|5123.26|5123.26|5122.53|5122.53|0
1629986840000|2021-08-26 14:07:20|5123.26|5123.26|5124.04|5124.04|5124.04|5124.04|5122.97|5122.97|0
1629986850000|2021-08-26 14:07:30|5124.51|5124.51|5124.81|5124.81|5124.81|5124.81|5124.51|5124.51|0
1629986860000|2021-08-26 14:07:40|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.19|5124.19|0
1629986870000|2021-08-26 14:07:50|5124.48|5124.48|5123.84|5123.84|5124.77|5124.77|5123.55|5123.55|0
1629986880000|2021-08-26 14:08:00|5124.55|5124.55|5125.78|5125.78|5125.78|5125.78|5124.55|5124.55|0
1629986890000|2021-08-26 14:08:10|5126.29|5126.29|5126.75|5126.75|5127.04|5127.04|5126.29|5126.29|0
1629986900000|2021-08-26 14:08:20|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|0
1629986910000|2021-08-26 14:08:30|5126.83|5126.83|5127.04|5127.04|5127.04|5127.04|5126.83|5126.83|0
1629986920000|2021-08-26 14:08:40|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|0
1629986930000|2021-08-26 14:08:50|5127.26|5127.26|5126.76|5126.76|5127.26|5127.26|5126.76|5126.76|0
1629986940000|2021-08-26 14:09:00|5126.74|5126.74|5127.99|5127.99|5127.99|5127.99|5126.72|5126.72|0
1629986950000|2021-08-26 14:09:10|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|0
1629986960000|2021-08-26 14:09:20|5128.52|5128.52|5129.07|5129.07|5129.07|5129.07|5128.07|5128.07|0
1629986970000|2021-08-26 14:09:30|5129.11|5129.11|5129.63|5129.63|5129.85|5129.85|5129.11|5129.11|0
1629986980000|2021-08-26 14:09:40|5130.14|5130.14|5130.87|5130.87|5130.87|5130.87|5130.14|5130.14|0
1629986990000|2021-08-26 14:09:50|5130.58|5130.58|5130.57|5130.57|5131.06|5131.06|5130.57|5130.57|0
1629987000000|2021-08-26 14:10:00|5130.55|5130.55|5132.06|5132.06|5132.06|5132.06|5130.55|5130.55|0
1629987010000|2021-08-26 14:10:10|5132.05|5132.05|5132.34|5132.34|5132.34|5132.34|5132.05|5132.05|0
1629987020000|2021-08-26 14:10:20|5132.35|5132.35|5132.93|5132.93|5132.93|5132.93|5132.35|5132.35|0
1629987030000|2021-08-26 14:10:30|5132.91|5132.91|5133.77|5133.77|5133.77|5133.77|5132.91|5132.91|0
1629987040000|2021-08-26 14:10:40|5135.25|5135.25|5135.59|5135.59|5135.59|5135.59|5135.25|5135.25|0
1629987050000|2021-08-26 14:10:50|5135.63|5135.63|5135.31|5135.31|5135.63|5135.63|5135.31|5135.31|0
1629987060000|2021-08-26 14:11:00|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1629987070000|2021-08-26 14:11:10|5135.8|5135.8|5134.3|5134.3|5135.8|5135.8|5134.3|5134.3|0
1629987090000|2021-08-26 14:11:30|5134.52|5134.52|5134.28|5134.28|5134.52|5134.52|5134.28|5134.28|0
1629987100000|2021-08-26 14:11:40|5134.86|5134.86|5135.1|5135.1|5135.1|5135.1|5134.86|5134.86|0
1629987120000|2021-08-26 14:12:00|5135.39|5135.39|5134|5134|5135.39|5135.39|5133.71|5133.71|0
1629987130000|2021-08-26 14:12:10|5134.24|5134.24|5135.15|5135.15|5135.15|5135.15|5134.19|5134.19|0
1629987140000|2021-08-26 14:12:20|5134.86|5134.86|5136.39|5136.39|5136.39|5136.39|5134.86|5134.86|0
1629987150000|2021-08-26 14:12:30|5136.18|5136.18|5133.88|5133.88|5136.18|5136.18|5133.88|5133.88|0
1629987160000|2021-08-26 14:12:40|5133.66|5133.66|5132.1|5132.1|5133.66|5133.66|5132.1|5132.1|0
1629987170000|2021-08-26 14:12:50|5132.34|5132.34|5132.92|5132.92|5132.92|5132.92|5132.34|5132.34|0
1629987180000|2021-08-26 14:13:00|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|0
1629987190000|2021-08-26 14:13:10|5133.21|5133.21|5132.92|5132.92|5133.21|5133.21|5132.92|5132.92|0
1629987200000|2021-08-26 14:13:20|5132.7|5132.7|5131.89|5131.89|5132.7|5132.7|5131.89|5131.89|0
1629987210000|2021-08-26 14:13:30|5131.92|5131.92|5131.91|5131.91|5131.92|5131.92|5131.91|5131.91|0
1629987220000|2021-08-26 14:13:40|5131.7|5131.7|5131.58|5131.58|5131.7|5131.7|5131.58|5131.58|0
1629987230000|2021-08-26 14:13:50|5131.37|5131.37|5130.64|5130.64|5131.37|5131.37|5130.39|5130.39|0
1629987240000|2021-08-26 14:14:00|5130.66|5130.66|5131.46|5131.46|5131.46|5131.46|5130.66|5130.66|0
1629987250000|2021-08-26 14:14:10|5131.17|5131.17|5130.68|5130.68|5131.17|5131.17|5130.68|5130.68|0
1629987260000|2021-08-26 14:14:20|5130.46|5130.46|5129.5|5129.5|5130.46|5130.46|5129.5|5129.5|0
1629987270000|2021-08-26 14:14:30|5129.26|5129.26|5130.27|5130.27|5130.27|5130.27|5129.26|5129.26|0
1629987280000|2021-08-26 14:14:40|5129.98|5129.98|5130.94|5130.94|5130.94|5130.94|5129.98|5129.98|0
1629987290000|2021-08-26 14:14:50|5131.8|5131.8|5131.8|5131.8|5131.8|5131.8|5131.8|5131.8|0
1629987300000|2021-08-26 14:15:00|5131.81|5131.81|5132.88|5132.88|5132.88|5132.88|5131.79|5131.79|0
1629987310000|2021-08-26 14:15:10|5132.66|5132.66|5131.87|5131.87|5132.66|5132.66|5131.87|5131.87|0
1629987320000|2021-08-26 14:15:20|5132.35|5132.35|5135.25|5135.25|5135.25|5135.25|5132.35|5132.35|0
1629987330000|2021-08-26 14:15:30|5135.9|5135.9|5135.58|5135.58|5135.9|5135.9|5135.39|5135.39|0
1629987340000|2021-08-26 14:15:40|5135.8|5135.8|5135.53|5135.53|5136.04|5136.04|5135.53|5135.53|0
1629987350000|2021-08-26 14:15:50|5135.74|5135.74|5136.03|5136.03|5136.03|5136.03|5135.74|5135.74|0
1629987360000|2021-08-26 14:16:00|5136.61|5136.61|5136.03|5136.03|5136.61|5136.61|5136.03|5136.03|0
1629987370000|2021-08-26 14:16:10|5136.25|5136.25|5137.58|5137.58|5138.08|5138.08|5136.25|5136.25|0
1629987380000|2021-08-26 14:16:20|5137.07|5137.07|5136.87|5136.87|5137.31|5137.31|5136.87|5136.87|0
1629987390000|2021-08-26 14:16:30|5136.58|5136.58|5135.07|5135.07|5136.58|5136.58|5135.07|5135.07|0
1629987400000|2021-08-26 14:16:40|5134.78|5134.78|5135.02|5135.02|5135.02|5135.02|5134.3|5134.3|0
1629987410000|2021-08-26 14:16:50|5134.81|5134.81|5135.29|5135.29|5135.29|5135.29|5134.81|5134.81|0
1629987420000|2021-08-26 14:17:00|5135.57|5135.57|5135.98|5135.98|5135.98|5135.98|5135.29|5135.29|0
1629987430000|2021-08-26 14:17:10|5136.56|5136.56|5136.56|5136.56|5136.56|5136.56|5136.56|5136.56|0
1629987440000|2021-08-26 14:17:20|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|0
1629987450000|2021-08-26 14:17:30|5137.23|5137.23|5137.46|5137.46|5137.46|5137.46|5137.23|5137.23|0
1629987460000|2021-08-26 14:17:40|5138.04|5138.04|5135.73|5135.73|5138.28|5138.28|5135.73|5135.73|0
1629987470000|2021-08-26 14:17:50|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|5135.3|0
1629987480000|2021-08-26 14:18:00|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|0
1629987490000|2021-08-26 14:18:10|5134.77|5134.77|5133.74|5133.74|5134.77|5134.77|5133.74|5133.74|0
1629987500000|2021-08-26 14:18:20|5133.5|5133.5|5132.43|5132.43|5133.5|5133.5|5132.43|5132.43|0
1629987510000|2021-08-26 14:18:30|5132.72|5132.72|5133.15|5133.15|5133.15|5133.15|5132.72|5132.72|0
1629987520000|2021-08-26 14:18:40|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|5133.44|0
1629987540000|2021-08-26 14:19:00|5133.2|5133.2|5132.62|5132.62|5133.2|5133.2|5132.62|5132.62|0
1629987550000|2021-08-26 14:19:10|5132.33|5132.33|5133.15|5133.15|5133.44|5133.44|5132.33|5132.33|0
1629987560000|2021-08-26 14:19:20|5132.86|5132.86|5134.86|5134.86|5134.86|5134.86|5132.86|5132.86|0
1629987570000|2021-08-26 14:19:30|5135.33|5135.33|5135.02|5135.02|5135.33|5135.33|5134.81|5134.81|0
1629987580000|2021-08-26 14:19:40|5134.81|5134.81|5134.73|5134.73|5135.02|5135.02|5134.73|5134.73|0
1629987590000|2021-08-26 14:19:50|5134.52|5134.52|5134.81|5134.81|5134.81|5134.81|5134.52|5134.52|0
1629987600000|2021-08-26 14:20:00|5134.52|5134.52|5133.23|5133.23|5134.52|5134.52|5133.23|5133.23|0
1629987610000|2021-08-26 14:20:10|5133.47|5133.47|5133.47|5133.47|5133.68|5133.68|5133.47|5133.47|0
1629987620000|2021-08-26 14:20:20|5133.25|5133.25|5131.74|5131.74|5133.25|5133.25|5131.74|5131.74|0
1629987630000|2021-08-26 14:20:30|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|5132.32|0
1629987640000|2021-08-26 14:20:40|5132.03|5132.03|5133.47|5133.47|5133.47|5133.47|5132.03|5132.03|0
1629987660000|2021-08-26 14:21:00|5133.18|5133.18|5134.67|5134.67|5134.67|5134.67|5133.18|5133.18|0
1629987670000|2021-08-26 14:21:10|5134.38|5134.38|5135.41|5135.41|5135.41|5135.41|5134.38|5134.38|0
1629987680000|2021-08-26 14:21:20|5135.17|5135.17|5135.19|5135.19|5135.48|5135.48|5135.17|5135.17|0
1629987690000|2021-08-26 14:21:30|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|0
1629987700000|2021-08-26 14:21:40|5135.19|5135.19|5134.23|5134.23|5135.19|5135.19|5134.23|5134.23|0
1629987710000|2021-08-26 14:21:50|5133.94|5133.94|5134.23|5134.23|5134.52|5134.52|5133.94|5133.94|0
1629987720000|2021-08-26 14:22:00|5133.94|5133.94|5134.23|5134.23|5134.23|5134.23|5133.94|5133.94|0
1629987730000|2021-08-26 14:22:10|5134.52|5134.52|5135.64|5135.64|5135.64|5135.64|5134.52|5134.52|0
1629987740000|2021-08-26 14:22:20|5135.93|5135.93|5135.93|5135.93|5135.93|5135.93|5135.93|5135.93|0
1629987750000|2021-08-26 14:22:30|5136.17|5136.17|5135.26|5135.26|5136.17|5136.17|5135.26|5135.26|0
1629987760000|2021-08-26 14:22:40|5135.48|5135.48|5135.26|5135.26|5135.72|5135.72|5135.26|5135.26|0
1629987770000|2021-08-26 14:22:50|5135.91|5135.91|5136.68|5136.68|5136.68|5136.68|5135.91|5135.91|0
1629987790000|2021-08-26 14:23:10|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|0
1629987800000|2021-08-26 14:23:20|5137.2|5137.2|5136.75|5136.75|5137.49|5137.49|5136.75|5136.75|0
1629987810000|2021-08-26 14:23:30|5136.77|5136.77|5136.47|5136.47|5136.77|5136.77|5136.47|5136.47|0
1629987820000|2021-08-26 14:23:40|5136.18|5136.18|5135.2|5135.2|5136.2|5136.2|5135.2|5135.2|0
1629987830000|2021-08-26 14:23:50|5134.96|5134.96|5134.24|5134.24|5134.96|5134.96|5134.24|5134.24|0
1629987840000|2021-08-26 14:24:00|5134.25|5134.25|5136.26|5136.26|5136.48|5136.48|5134.25|5134.25|0
1629987850000|2021-08-26 14:24:10|5136.48|5136.48|5135.74|5135.74|5136.96|5136.96|5135.74|5135.74|0
1629987860000|2021-08-26 14:24:20|5135.45|5135.45|5135.21|5135.21|5135.45|5135.45|5134.97|5134.97|0
1629987880000|2021-08-26 14:24:40|5135.5|5135.5|5135.69|5135.69|5135.98|5135.98|5135.5|5135.5|0
1629987900000|2021-08-26 14:25:00|5135.67|5135.67|5135.96|5135.96|5135.96|5135.96|5135.67|5135.67|0
1629987910000|2021-08-26 14:25:10|5136.83|5136.83|5136.6|5136.6|5136.84|5136.84|5136.6|5136.6|0
1629987920000|2021-08-26 14:25:20|5136.02|5136.02|5135.25|5135.25|5136.02|5136.02|5135.25|5135.25|0
1629987930000|2021-08-26 14:25:30|5135.24|5135.24|5136.23|5136.23|5136.23|5136.23|5134.81|5134.81|0
1629987940000|2021-08-26 14:25:40|5136.31|5136.31|5138.77|5138.77|5139.01|5139.01|5136.31|5136.31|0
1629987950000|2021-08-26 14:25:50|5138.48|5138.48|5132.8|5132.8|5138.48|5138.48|5132.51|5132.51|0
1629987960000|2021-08-26 14:26:00|5131.5|5131.5|5128.39|5128.39|5131.5|5131.5|5128.39|5128.39|0
1629987970000|2021-08-26 14:26:10|5128.43|5128.43|5129.14|5129.14|5129.36|5129.36|5128.39|5128.39|0
1629987980000|2021-08-26 14:26:20|5128.09|5128.09|5125.66|5125.66|5128.09|5128.09|5125.38|5125.38|0
1629987990000|2021-08-26 14:26:30|5125.23|5125.23|5119.33|5119.33|5125.23|5125.23|5119.33|5119.33|0
1629988000000|2021-08-26 14:26:40|5119.55|5119.55|5120.78|5120.78|5121.06|5121.06|5119.55|5119.55|0
1629988010000|2021-08-26 14:26:50|5120.13|5120.13|5120.42|5120.42|5121.06|5121.06|5119.84|5119.84|0
1629988020000|2021-08-26 14:27:00|5120.2|5120.2|5118.48|5118.48|5120.2|5120.2|5117.19|5117.19|0
1629988030000|2021-08-26 14:27:10|5118.69|5118.69|5123.19|5123.19|5123.19|5123.19|5118.69|5118.69|0
1629988040000|2021-08-26 14:27:20|5123.76|5123.76|5127.17|5127.17|5127.75|5127.75|5123.76|5123.76|0
1629988050000|2021-08-26 14:27:30|5127.46|5127.46|5127.96|5127.96|5127.96|5127.96|5127.19|5127.19|0
1629988060000|2021-08-26 14:27:40|5128.54|5128.54|5129.22|5129.22|5129.44|5129.44|5128.54|5128.54|0
1629988070000|2021-08-26 14:27:50|5129.8|5129.8|5130.59|5130.59|5130.59|5130.59|5129.8|5129.8|0
1629988080000|2021-08-26 14:28:00|5130.88|5130.88|5131.52|5131.52|5131.52|5131.52|5130.83|5130.83|0
1629988090000|2021-08-26 14:28:10|5131.54|5131.54|5132.11|5132.11|5132.11|5132.11|5131.54|5131.54|0
1629988100000|2021-08-26 14:28:20|5132.1|5132.1|5133.81|5133.81|5133.81|5133.81|5132.1|5132.1|0
1629988110000|2021-08-26 14:28:30|5134.03|5134.03|5133.24|5133.24|5134.03|5134.03|5133.24|5133.24|0
1629988120000|2021-08-26 14:28:40|5133.95|5133.95|5135.56|5135.56|5135.56|5135.56|5133.95|5133.95|0
1629988130000|2021-08-26 14:28:50|5136.01|5136.01|5135.77|5135.77|5136.25|5136.25|5135.77|5135.77|0
1629988140000|2021-08-26 14:29:00|5136.25|5136.25|5136.04|5136.04|5136.25|5136.25|5136.04|5136.04|0
1629988150000|2021-08-26 14:29:10|5136.32|5136.32|5137.57|5137.57|5137.57|5137.57|5136.32|5136.32|0
1629988160000|2021-08-26 14:29:20|5138|5138|5138.98|5138.98|5138.98|5138.98|5138|5138|0
1629988170000|2021-08-26 14:29:30|5139.56|5139.56|5137.54|5137.54|5139.56|5139.56|5137.54|5137.54|0
1629988180000|2021-08-26 14:29:40|5137.26|5137.26|5137.54|5137.54|5137.54|5137.54|5137.26|5137.26|0
1629988190000|2021-08-26 14:29:50|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|0
1629988200000|2021-08-26 14:30:00|5137.69|5137.69|5138.98|5138.98|5138.98|5138.98|5137.69|5137.69|0
1629988210000|2021-08-26 14:30:10|5138.69|5138.69|5138.67|5138.67|5138.69|5138.69|5138.24|5138.24|0
1629988220000|2021-08-26 14:30:20|5138.43|5138.43|5138.45|5138.45|5138.69|5138.69|5138.21|5138.21|0
1629988230000|2021-08-26 14:30:30|5138.74|5138.74|5139.65|5139.65|5139.65|5139.65|5138.74|5138.74|0
1629988240000|2021-08-26 14:30:40|5139.43|5139.43|5139.45|5139.45|5139.45|5139.45|5139.43|5139.43|0
1629988250000|2021-08-26 14:30:50|5139.74|5139.74|5140.03|5140.03|5140.03|5140.03|5139.74|5139.74|0
1629988260000|2021-08-26 14:31:00|5140.32|5140.32|5141.46|5141.46|5141.95|5141.95|5140.32|5140.32|0
1629988270000|2021-08-26 14:31:10|5141.22|5141.22|5141.55|5141.55|5141.55|5141.55|5141.04|5141.04|0
1629988280000|2021-08-26 14:31:20|5141.57|5141.57|5140.8|5140.8|5141.57|5141.57|5140.58|5140.58|0
1629988290000|2021-08-26 14:31:30|5141.09|5141.09|5140.11|5140.11|5141.09|5141.09|5140.11|5140.11|0
1629988300000|2021-08-26 14:31:40|5139.82|5139.82|5139.3|5139.3|5139.82|5139.82|5139.07|5139.07|0
1629988310000|2021-08-26 14:31:50|5140.02|5140.02|5141.32|5141.32|5141.32|5141.32|5140.02|5140.02|0
1629988320000|2021-08-26 14:32:00|5141.03|5141.03|5140.55|5140.55|5141.08|5141.08|5139.81|5139.81|0
1629988330000|2021-08-26 14:32:10|5140.84|5140.84|5140.55|5140.55|5140.84|5140.84|5140.55|5140.55|0
1629988340000|2021-08-26 14:32:20|5140.31|5140.31|5139.36|5139.36|5140.31|5140.31|5139.36|5139.36|0
1629988350000|2021-08-26 14:32:30|5139.32|5139.32|5141.23|5141.23|5141.23|5141.23|5139.32|5139.32|0
1629988360000|2021-08-26 14:32:40|5141.02|5141.02|5142.75|5142.75|5142.75|5142.75|5141.02|5141.02|0
1629988370000|2021-08-26 14:32:50|5142.52|5142.52|5142.95|5142.95|5142.95|5142.95|5142.52|5142.52|0
1629988380000|2021-08-26 14:33:00|5142.66|5142.66|5141.75|5141.75|5142.66|5142.66|5141.75|5141.75|0
1629988390000|2021-08-26 14:33:10|5141.46|5141.46|5139.48|5139.48|5141.46|5141.46|5139.48|5139.48|0
1629988400000|2021-08-26 14:33:20|5139.46|5139.46|5137.52|5137.52|5139.46|5139.46|5137.52|5137.52|0
1629988410000|2021-08-26 14:33:30|5137.07|5137.07|5136.69|5136.69|5137.07|5137.07|5136.18|5136.18|0
1629988420000|2021-08-26 14:33:40|5136.98|5136.98|5138.98|5138.98|5138.98|5138.98|5136.98|5136.98|0
1629988430000|2021-08-26 14:33:50|5138.74|5138.74|5139.44|5139.44|5139.44|5139.44|5138.74|5138.74|0
1629988440000|2021-08-26 14:34:00|5138.93|5138.93|5135.97|5135.97|5138.93|5138.93|5135.97|5135.97|0
1629988450000|2021-08-26 14:34:10|5135.68|5135.68|5136.41|5136.41|5136.43|5136.43|5134.78|5134.78|0
1629988460000|2021-08-26 14:34:20|5135.95|5135.95|5134.63|5134.63|5135.95|5135.95|5134.18|5134.18|0
1629988470000|2021-08-26 14:34:30|5134.92|5134.92|5134.45|5134.45|5134.92|5134.92|5133.71|5133.71|0
1629988480000|2021-08-26 14:34:40|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|0
1629988490000|2021-08-26 14:34:50|5134.74|5134.74|5135.97|5135.97|5135.97|5135.97|5134.74|5134.74|0
1629988500000|2021-08-26 14:35:00|5135.69|5135.69|5136.72|5136.72|5136.77|5136.77|5135.69|5135.69|0
1629988520000|2021-08-26 14:35:20|5137.2|5137.2|5136.56|5136.56|5137.49|5137.49|5136.56|5136.56|0
1629988530000|2021-08-26 14:35:30|5136.85|5136.85|5139.03|5139.03|5139.03|5139.03|5136.85|5136.85|0
1629988540000|2021-08-26 14:35:40|5139.75|5139.75|5137.5|5137.5|5139.75|5139.75|5137.5|5137.5|0
1629988550000|2021-08-26 14:35:50|5137.21|5137.21|5136.75|5136.75|5137.21|5137.21|5136.75|5136.75|0
1629988560000|2021-08-26 14:36:00|5136.3|5136.3|5134.49|5134.49|5136.3|5136.3|5134.03|5134.03|0
1629988570000|2021-08-26 14:36:10|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|0
1629988580000|2021-08-26 14:36:20|5135.07|5135.07|5134.01|5134.01|5135.07|5135.07|5134.01|5134.01|0
1629988590000|2021-08-26 14:36:30|5133.98|5133.98|5133.74|5133.74|5133.98|5133.98|5133.23|5133.23|0
1629988600000|2021-08-26 14:36:40|5133.98|5133.98|5133.98|5133.98|5133.98|5133.98|5133.69|5133.69|0
1629988610000|2021-08-26 14:36:50|5134.27|5134.27|5134.77|5134.77|5135.01|5135.01|5134.27|5134.27|0
1629988620000|2021-08-26 14:37:00|5134.81|5134.81|5134.59|5134.59|5135.05|5135.05|5134.59|5134.59|0
1629988630000|2021-08-26 14:37:10|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|0
1629988640000|2021-08-26 14:37:20|5134.67|5134.67|5134.57|5134.57|5135.12|5135.12|5134.57|5134.57|0
1629988650000|2021-08-26 14:37:30|5134.28|5134.28|5134.86|5134.86|5134.86|5134.86|5134.28|5134.28|0
1629988660000|2021-08-26 14:37:40|5135.08|5135.08|5133.3|5133.3|5135.08|5135.08|5133.09|5133.09|0
1629988670000|2021-08-26 14:37:50|5133.09|5133.09|5133.09|5133.09|5133.54|5133.54|5133.09|5133.09|0
1629988680000|2021-08-26 14:38:00|5132.8|5132.8|5131.89|5131.89|5132.8|5132.8|5131.82|5131.82|0
1629988690000|2021-08-26 14:38:10|5131.6|5131.6|5131.08|5131.08|5131.6|5131.6|5131.08|5131.08|0
1629988700000|2021-08-26 14:38:20|5131.95|5131.95|5132.83|5132.83|5133.12|5133.12|5131.95|5131.95|0
1629988710000|2021-08-26 14:38:30|5133.09|5133.09|5133.38|5133.38|5133.38|5133.38|5133.09|5133.09|0
1629988720000|2021-08-26 14:38:40|5133.67|5133.67|5133.68|5133.68|5133.68|5133.68|5133.67|5133.67|0
1629988730000|2021-08-26 14:38:50|5134.13|5134.13|5134.3|5134.3|5134.3|5134.3|5133.34|5133.34|0
1629988740000|2021-08-26 14:39:00|5134.59|5134.59|5134.46|5134.46|5134.59|5134.59|5134.01|5134.01|0
1629988750000|2021-08-26 14:39:10|5134.75|5134.75|5135.04|5135.04|5135.04|5135.04|5134.75|5134.75|0
1629988760000|2021-08-26 14:39:20|5135.28|5135.28|5135.04|5135.04|5135.28|5135.28|5135.04|5135.04|0
1629988770000|2021-08-26 14:39:30|5134.75|5134.75|5134.46|5134.46|5134.75|5134.75|5134.46|5134.46|0
1629988780000|2021-08-26 14:39:40|5134.23|5134.23|5135.21|5135.21|5135.21|5135.21|5134.23|5134.23|0
1629988790000|2021-08-26 14:39:50|5135.45|5135.45|5133.64|5133.64|5135.45|5135.45|5133.64|5133.64|0
1629988800000|2021-08-26 14:40:00|5132.58|5132.58|5131.72|5131.72|5132.58|5132.58|5131.43|5131.43|0
1629988810000|2021-08-26 14:40:10|5132.39|5132.39|5131.93|5131.93|5132.39|5132.39|5131.93|5131.93|0
1629988820000|2021-08-26 14:40:20|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|0
1629988830000|2021-08-26 14:40:30|5131.93|5131.93|5131.69|5131.69|5131.98|5131.98|5131.48|5131.48|0
1629988840000|2021-08-26 14:40:40|5131.93|5131.93|5132.39|5132.39|5132.67|5132.67|5131.93|5131.93|0
1629988850000|2021-08-26 14:40:50|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1629988860000|2021-08-26 14:41:00|5133.11|5133.11|5132.6|5132.6|5133.13|5133.13|5132.6|5132.6|0
1629988870000|2021-08-26 14:41:10|5132.39|5132.39|5131.35|5131.35|5132.39|5132.39|5131.35|5131.35|0
1629988880000|2021-08-26 14:41:20|5131.64|5131.64|5132.07|5132.07|5132.07|5132.07|5131.64|5131.64|0
1629988890000|2021-08-26 14:41:30|5132.36|5132.36|5131.17|5131.17|5132.84|5132.84|5131.17|5131.17|0
1629988900000|2021-08-26 14:41:40|5131.14|5131.14|5131.45|5131.45|5131.45|5131.45|5131.14|5131.14|0
1629988910000|2021-08-26 14:41:50|5131.67|5131.67|5131.16|5131.16|5131.67|5131.67|5131.16|5131.16|0
1629988920000|2021-08-26 14:42:00|5131.14|5131.14|5131.91|5131.91|5131.91|5131.91|5131.14|5131.14|0
1629988930000|2021-08-26 14:42:10|5131.62|5131.62|5129.6|5129.6|5131.62|5131.62|5129.6|5129.6|0
1629988940000|2021-08-26 14:42:20|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|0
1629988950000|2021-08-26 14:42:30|5129.31|5129.31|5128.81|5128.81|5129.31|5129.31|5128.81|5128.81|0
1629988960000|2021-08-26 14:42:40|5128.57|5128.57|5127.58|5127.58|5128.57|5128.57|5127.58|5127.58|0
1629988970000|2021-08-26 14:42:50|5127.87|5127.87|5128.3|5128.3|5128.59|5128.59|5127.87|5127.87|0
1629988980000|2021-08-26 14:43:00|5128.01|5128.01|5124.67|5124.67|5128.01|5128.01|5124.67|5124.67|0
1629988990000|2021-08-26 14:43:10|5123.96|5123.96|5124.46|5124.46|5124.46|5124.46|5123.74|5123.74|0
1629989010000|2021-08-26 14:43:30|5124.17|5124.17|5123.96|5123.96|5124.17|5124.17|5123.72|5123.72|0
1629989020000|2021-08-26 14:43:40|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|0
1629989030000|2021-08-26 14:43:50|5123.63|5123.63|5123.92|5123.92|5123.92|5123.92|5123.13|5123.13|0
1629989040000|2021-08-26 14:44:00|5124.21|5124.21|5124.23|5124.23|5124.23|5124.23|5124.21|5124.21|0
1629989050000|2021-08-26 14:44:10|5124.25|5124.25|5123.93|5123.93|5124.25|5124.25|5123.93|5123.93|0
1629989060000|2021-08-26 14:44:20|5123.36|5123.36|5124.08|5124.08|5124.08|5124.08|5123.36|5123.36|0
1629989070000|2021-08-26 14:44:30|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1629989080000|2021-08-26 14:44:40|5124.08|5124.08|5124.36|5124.36|5124.36|5124.36|5124.08|5124.08|0
1629989090000|2021-08-26 14:44:50|5124.15|5124.15|5123.36|5123.36|5124.15|5124.15|5123.36|5123.36|0
1629989100000|2021-08-26 14:45:00|5123.34|5123.34|5123.32|5123.32|5123.55|5123.55|5123.32|5123.32|0
1629989110000|2021-08-26 14:45:10|5123.6|5123.6|5123.39|5123.39|5123.68|5123.68|5123.1|5123.1|0
1629989120000|2021-08-26 14:45:20|5123.63|5123.63|5124.89|5124.89|5124.89|5124.89|5123.63|5123.63|0
1629989130000|2021-08-26 14:45:30|5124.66|5124.66|5124.45|5124.45|5124.66|5124.66|5124.44|5124.44|0
1629989140000|2021-08-26 14:45:40|5124.69|5124.69|5125.71|5125.71|5125.71|5125.71|5124.69|5124.69|0
1629989150000|2021-08-26 14:45:50|5125.95|5125.95|5123.91|5123.91|5125.95|5125.95|5123.41|5123.41|0
1629989160000|2021-08-26 14:46:00|5124.15|5124.15|5123.7|5123.7|5124.15|5124.15|5123.7|5123.7|0
1629989170000|2021-08-26 14:46:10|5123.46|5123.46|5123.15|5123.15|5123.96|5123.96|5123.15|5123.15|0
1629989180000|2021-08-26 14:46:20|5122.5|5122.5|5123.58|5123.58|5123.58|5123.58|5122.44|5122.44|0
1629989190000|2021-08-26 14:46:30|5123.59|5123.59|5124.75|5124.75|5124.75|5124.75|5123.59|5123.59|0
1629989200000|2021-08-26 14:46:40|5125.03|5125.03|5127.05|5127.05|5127.26|5127.26|5125.03|5125.03|0
1629989210000|2021-08-26 14:46:50|5126.76|5126.76|5125.73|5125.73|5126.76|5126.76|5125.44|5125.44|0
1629989220000|2021-08-26 14:47:00|5125.01|5125.01|5124.26|5124.26|5125.01|5125.01|5123.48|5123.48|0
1629989230000|2021-08-26 14:47:10|5123.97|5123.97|5124.55|5124.55|5124.55|5124.55|5123.97|5123.97|0
1629989240000|2021-08-26 14:47:20|5124.84|5124.84|5125.03|5125.03|5125.56|5125.56|5124.84|5124.84|0
1629989250000|2021-08-26 14:47:30|5125.32|5125.32|5124.75|5124.75|5125.32|5125.32|5124.75|5124.75|0
1629989260000|2021-08-26 14:47:40|5124.17|5124.17|5123.7|5123.7|5124.17|5124.17|5123.7|5123.7|0
1629989270000|2021-08-26 14:47:50|5123.41|5123.41|5123.57|5123.57|5123.65|5123.65|5123.41|5123.41|0
1629989280000|2021-08-26 14:48:00|5123.55|5123.55|5123.24|5123.24|5123.55|5123.55|5122.95|5122.95|0
1629989290000|2021-08-26 14:48:10|5123|5123|5122.5|5122.5|5123|5123|5122.5|5122.5|0
1629989300000|2021-08-26 14:48:20|5122.49|5122.49|5120.29|5120.29|5122.49|5122.49|5120.29|5120.29|0
1629989320000|2021-08-26 14:48:40|5120.77|5120.77|5121.04|5121.04|5121.04|5121.04|5120.75|5120.75|0
1629989330000|2021-08-26 14:48:50|5121.47|5121.47|5120.89|5120.89|5121.71|5121.71|5120.65|5120.65|0
1629989340000|2021-08-26 14:49:00|5121.18|5121.18|5119.6|5119.6|5121.18|5121.18|5119.6|5119.6|0
1629989350000|2021-08-26 14:49:10|5119.89|5119.89|5119.13|5119.13|5119.89|5119.89|5119.13|5119.13|0
1629989360000|2021-08-26 14:49:20|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|0
1629989380000|2021-08-26 14:49:40|5118.88|5118.88|5119.57|5119.57|5119.57|5119.57|5118.88|5118.88|0
1629989390000|2021-08-26 14:49:50|5119.55|5119.55|5119.01|5119.01|5119.88|5119.88|5118.9|5118.9|0
1629989400000|2021-08-26 14:50:00|5118.8|5118.8|5119.04|5119.04|5119.04|5119.04|5118.27|5118.27|0
1629989410000|2021-08-26 14:50:10|5118.82|5118.82|5117.3|5117.3|5119.04|5119.04|5117.3|5117.3|0
1629989420000|2021-08-26 14:50:20|5116.87|5116.87|5116.63|5116.63|5116.87|5116.87|5116.63|5116.63|0
1629989430000|2021-08-26 14:50:30|5116.1|5116.1|5114.72|5114.72|5116.1|5116.1|5114.72|5114.72|0
1629989440000|2021-08-26 14:50:40|5114.74|5114.74|5116.78|5116.78|5116.78|5116.78|5114.5|5114.5|0
1629989450000|2021-08-26 14:50:50|5116.71|5116.71|5116.25|5116.25|5118.16|5118.16|5116.25|5116.25|0
1629989460000|2021-08-26 14:51:00|5115.96|5115.96|5116.75|5116.75|5116.75|5116.75|5115.96|5115.96|0
1629989470000|2021-08-26 14:51:10|5116.46|5116.46|5115.88|5115.88|5116.46|5116.46|5115.88|5115.88|0
1629989480000|2021-08-26 14:51:20|5115.41|5115.41|5115.12|5115.12|5115.41|5115.41|5115.12|5115.12|0
1629989490000|2021-08-26 14:51:30|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|0
1629989500000|2021-08-26 14:51:40|5115.07|5115.07|5117.06|5117.06|5117.06|5117.06|5115.07|5115.07|0
1629989510000|2021-08-26 14:51:50|5117.3|5117.3|5116.57|5116.57|5117.3|5117.3|5116.57|5116.57|0
1629989520000|2021-08-26 14:52:00|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|5116.28|0
1629989530000|2021-08-26 14:52:10|5115.32|5115.32|5115.42|5115.42|5115.42|5115.42|5115.18|5115.18|0
1629989540000|2021-08-26 14:52:20|5116|5116|5116.09|5116.09|5116.38|5116.38|5115.95|5115.95|0
1629989550000|2021-08-26 14:52:30|5115.57|5115.57|5114.68|5114.68|5115.57|5115.57|5114.39|5114.39|0
1629989560000|2021-08-26 14:52:40|5114.63|5114.63|5114.63|5114.63|5114.63|5114.63|5114.63|5114.63|0
1629989570000|2021-08-26 14:52:50|5114.66|5114.66|5115.77|5115.77|5115.77|5115.77|5114.66|5114.66|0
1629989580000|2021-08-26 14:53:00|5115.24|5115.24|5114.56|5114.56|5115.24|5115.24|5113.68|5113.68|0
1629989590000|2021-08-26 14:53:10|5114.33|5114.33|5113.82|5113.82|5114.33|5114.33|5113.61|5113.61|0
1629989600000|2021-08-26 14:53:20|5113.53|5113.53|5112.61|5112.61|5113.53|5113.53|5112.61|5112.61|0
1629989610000|2021-08-26 14:53:30|5112.37|5112.37|5111.41|5111.41|5112.37|5112.37|5111.41|5111.41|0
1629989630000|2021-08-26 14:53:50|5111.36|5111.36|5110.31|5110.31|5111.59|5111.59|5110.31|5110.31|0
1629989640000|2021-08-26 14:54:00|5110.07|5110.07|5109.87|5109.87|5110.07|5110.07|5109.03|5109.03|0
1629989650000|2021-08-26 14:54:10|5110.11|5110.11|5109.87|5109.87|5110.11|5110.11|5109.87|5109.87|0
1629989660000|2021-08-26 14:54:20|5110.34|5110.34|5110.27|5110.27|5110.56|5110.56|5110.27|5110.27|0
1629989670000|2021-08-26 14:54:30|5110.05|5110.05|5110.53|5110.53|5110.56|5110.56|5110.05|5110.05|0
1629989680000|2021-08-26 14:54:40|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|0
1629989690000|2021-08-26 14:54:50|5109.76|5109.76|5109.47|5109.47|5109.76|5109.76|5109.47|5109.47|0
1629989700000|2021-08-26 14:55:00|5109.49|5109.49|5110.31|5110.31|5110.31|5110.31|5109.44|5109.44|0
1629989710000|2021-08-26 14:55:10|5110.02|5110.02|5112.08|5112.08|5112.08|5112.08|5110.02|5110.02|0
1629989720000|2021-08-26 14:55:20|5111.84|5111.84|5110.9|5110.9|5111.84|5111.84|5110.4|5110.4|0
1629989730000|2021-08-26 14:55:30|5111.48|5111.48|5111.64|5111.64|5111.64|5111.64|5110.9|5110.9|0
1629989740000|2021-08-26 14:55:40|5111.66|5111.66|5112.23|5112.23|5112.23|5112.23|5111.66|5111.66|0
1629989750000|2021-08-26 14:55:50|5112.21|5112.21|5114.39|5114.39|5114.39|5114.39|5112.21|5112.21|0
1629989760000|2021-08-26 14:56:00|5114.6|5114.6|5114.66|5114.66|5114.97|5114.97|5113.95|5113.95|0
1629989770000|2021-08-26 14:56:10|5114.88|5114.88|5114.66|5114.66|5115.17|5115.17|5114.66|5114.66|0
1629989780000|2021-08-26 14:56:20|5113.9|5113.9|5113.68|5113.68|5113.9|5113.9|5112.63|5112.63|0
1629989800000|2021-08-26 14:56:40|5113.47|5113.47|5113.47|5113.47|5113.97|5113.97|5113.47|5113.47|0
1629989810000|2021-08-26 14:56:50|5113.01|5113.01|5111.45|5111.45|5113.01|5113.01|5111.45|5111.45|0
1629989820000|2021-08-26 14:57:00|5112.03|5112.03|5110.92|5110.92|5112.03|5112.03|5109.65|5109.65|0
1629989830000|2021-08-26 14:57:10|5110.95|5110.95|5108.81|5108.81|5110.95|5110.95|5108.81|5108.81|0
1629989840000|2021-08-26 14:57:20|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|0
1629989850000|2021-08-26 14:57:30|5109.04|5109.04|5109.94|5109.94|5109.94|5109.94|5108.71|5108.71|0
1629989860000|2021-08-26 14:57:40|5109.65|5109.65|5110.13|5110.13|5110.13|5110.13|5109.65|5109.65|0
1629989870000|2021-08-26 14:57:50|5110.56|5110.56|5111.26|5111.26|5111.55|5111.55|5110.32|5110.32|0
1629989880000|2021-08-26 14:58:00|5111.84|5111.84|5111.28|5111.28|5111.84|5111.84|5111.28|5111.28|0
1629989890000|2021-08-26 14:58:10|5111.57|5111.57|5109.07|5109.07|5111.57|5111.57|5109.07|5109.07|0
1629989900000|2021-08-26 14:58:20|5108.78|5108.78|5108.83|5108.83|5109.11|5109.11|5107.87|5107.87|0
1629989910000|2021-08-26 14:58:30|5109.26|5109.26|5107.82|5107.82|5109.26|5109.26|5106.95|5106.95|0
1629989920000|2021-08-26 14:58:40|5108.11|5108.11|5108.25|5108.25|5109.16|5109.16|5108.11|5108.11|0
1629989930000|2021-08-26 14:58:50|5108.01|5108.01|5108.28|5108.28|5108.28|5108.28|5107.99|5107.99|0
1629989940000|2021-08-26 14:59:00|5107.99|5107.99|5108.21|5108.21|5108.23|5108.23|5107.99|5107.99|0
1629989950000|2021-08-26 14:59:10|5108.69|5108.69|5107.97|5107.97|5108.69|5108.69|5107.68|5107.68|0
1629989970000|2021-08-26 14:59:30|5108.26|5108.26|5108.26|5108.26|5108.26|5108.26|5108.26|5108.26|0
1629989980000|2021-08-26 14:59:40|5108.73|5108.73|5108.64|5108.64|5108.95|5108.95|5108.64|5108.64|0
1629990000000|2021-08-26 15:00:00|5109.51|5109.51|5109.04|5109.04|5109.51|5109.51|5108.22|5108.22|0
1629990010000|2021-08-26 15:00:10|5109.33|5109.33|5109.74|5109.74|5110.48|5110.48|5109.33|5109.33|0
1629990020000|2021-08-26 15:00:20|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|0
1629990030000|2021-08-26 15:00:30|5110.74|5110.74|5110.14|5110.14|5110.74|5110.74|5109.93|5109.93|0
1629990040000|2021-08-26 15:00:40|5109.9|5109.9|5109.22|5109.22|5110.19|5110.19|5109.22|5109.22|0
1629990050000|2021-08-26 15:00:50|5109.44|5109.44|5109.73|5109.73|5109.73|5109.73|5109.44|5109.44|0
1629990060000|2021-08-26 15:01:00|5109.51|5109.51|5109.51|5109.51|5109.51|5109.51|5109.29|5109.29|0
1629990070000|2021-08-26 15:01:10|5109.22|5109.22|5110.57|5110.57|5110.57|5110.57|5109.22|5109.22|0
1629990080000|2021-08-26 15:01:20|5110.81|5110.81|5111.6|5111.6|5111.82|5111.82|5110.81|5110.81|0
1629990090000|2021-08-26 15:01:30|5111.36|5111.36|5109.54|5109.54|5111.36|5111.36|5109.32|5109.32|0
1629990100000|2021-08-26 15:01:40|5109.52|5109.52|5109.81|5109.81|5109.81|5109.81|5109.52|5109.52|0
1629990110000|2021-08-26 15:01:50|5110.24|5110.24|5110.24|5110.24|5110.24|5110.24|5110.24|5110.24|0
1629990120000|2021-08-26 15:02:00|5110.48|5110.48|5108.29|5108.29|5110.48|5110.48|5108.29|5108.29|0
1629990140000|2021-08-26 15:02:20|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|0
1629990150000|2021-08-26 15:02:30|5107.5|5107.5|5106.22|5106.22|5107.5|5107.5|5106.2|5106.2|0
1629990160000|2021-08-26 15:02:40|5106.8|5106.8|5109.03|5109.03|5109.03|5109.03|5106.78|5106.78|0
1629990170000|2021-08-26 15:02:50|5108.45|5108.45|5108.51|5108.51|5108.51|5108.51|5108.24|5108.24|0
1629990180000|2021-08-26 15:03:00|5108.75|5108.75|5107.24|5107.24|5108.75|5108.75|5107|5107|0
1629990190000|2021-08-26 15:03:10|5107.45|5107.45|5107.96|5107.96|5107.96|5107.96|5107.45|5107.45|0
1629990200000|2021-08-26 15:03:20|5108.46|5108.46|5108.72|5108.72|5109.01|5109.01|5108.46|5108.46|0
1629990210000|2021-08-26 15:03:30|5108|5108|5107.25|5107.25|5108.47|5108.47|5107.25|5107.25|0
1629990220000|2021-08-26 15:03:40|5106.77|5106.77|5106.25|5106.25|5106.77|5106.77|5106.25|5106.25|0
1629990230000|2021-08-26 15:03:50|5106.03|5106.03|5106.25|5106.25|5106.25|5106.25|5106.03|5106.03|0
1629990240000|2021-08-26 15:04:00|5106.53|5106.53|5106.99|5106.99|5107.01|5107.01|5106.53|5106.53|0
1629990250000|2021-08-26 15:04:10|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|0
1629990260000|2021-08-26 15:04:20|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|0
1629990270000|2021-08-26 15:04:30|5107.15|5107.15|5105.88|5105.88|5107.15|5107.15|5105.64|5105.64|0
1629990280000|2021-08-26 15:04:40|5105.81|5105.81|5106.13|5106.13|5106.13|5106.13|5105.81|5105.81|0
1629990290000|2021-08-26 15:04:50|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|0
1629990300000|2021-08-26 15:05:00|5106.2|5106.2|5105.91|5105.91|5106.2|5106.2|5105.91|5105.91|0
1629990310000|2021-08-26 15:05:10|5105.62|5105.62|5105.28|5105.28|5105.62|5105.62|5105.28|5105.28|0
1629990320000|2021-08-26 15:05:20|5105.07|5105.07|5102.89|5102.89|5105.07|5105.07|5102.89|5102.89|0
1629990330000|2021-08-26 15:05:30|5102.6|5102.6|5102.88|5102.88|5102.88|5102.88|5102.59|5102.59|0
1629990340000|2021-08-26 15:05:40|5103.17|5103.17|5103.79|5103.79|5104.08|5104.08|5103.17|5103.17|0
1629990350000|2021-08-26 15:05:50|5103.55|5103.55|5102.49|5102.49|5103.55|5103.55|5102.49|5102.49|0
1629990360000|2021-08-26 15:06:00|5101.78|5101.78|5100.53|5100.53|5102.47|5102.47|5100.53|5100.53|0
1629990370000|2021-08-26 15:06:10|5101.11|5101.11|5101.06|5101.06|5101.59|5101.59|5101.06|5101.06|0
1629990380000|2021-08-26 15:06:20|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5100.75|5100.75|0
1629990390000|2021-08-26 15:06:30|5100.75|5100.75|5101.52|5101.52|5101.81|5101.81|5100.75|5100.75|0
1629990400000|2021-08-26 15:06:40|5101.74|5101.74|5102.02|5102.02|5102.31|5102.31|5101.74|5101.74|0
1629990410000|2021-08-26 15:06:50|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|0
1629990420000|2021-08-26 15:07:00|5102.02|5102.02|5101.81|5101.81|5102.02|5102.02|5101.81|5101.81|0
1629990440000|2021-08-26 15:07:20|5102.28|5102.28|5102.83|5102.83|5102.83|5102.83|5102.28|5102.28|0
1629990450000|2021-08-26 15:07:30|5102.59|5102.59|5101.54|5101.54|5102.59|5102.59|5101.32|5101.32|0
1629990460000|2021-08-26 15:07:40|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|0
1629990470000|2021-08-26 15:07:50|5101.48|5101.48|5101.99|5101.99|5101.99|5101.99|5101.48|5101.48|0
1629990480000|2021-08-26 15:08:00|5102|5102|5102.57|5102.57|5102.57|5102.57|5102|5102|0
1629990490000|2021-08-26 15:08:10|5103.05|5103.05|5104.06|5104.06|5104.06|5104.06|5103.05|5103.05|0
1629990500000|2021-08-26 15:08:20|5104.05|5104.05|5101.09|5101.09|5104.05|5104.05|5101.09|5101.09|0
1629990510000|2021-08-26 15:08:30|5101.07|5101.07|5101.07|5101.07|5101.07|5101.07|5101.07|5101.07|0
1629990520000|2021-08-26 15:08:40|5101.5|5101.5|5102.32|5102.32|5102.32|5102.32|5101.5|5101.5|0
1629990530000|2021-08-26 15:08:50|5102.03|5102.03|5101.79|5101.79|5102.03|5102.03|5101.79|5101.79|0
1629990550000|2021-08-26 15:09:10|5102.26|5102.26|5103.99|5103.99|5103.99|5103.99|5102.26|5102.26|0
1629990560000|2021-08-26 15:09:20|5103.78|5103.78|5104.47|5104.47|5104.47|5104.47|5103.78|5103.78|0
1629990570000|2021-08-26 15:09:30|5104.25|5104.25|5102.99|5102.99|5104.25|5104.25|5102.96|5102.96|0
1629990580000|2021-08-26 15:09:40|5102.95|5102.95|5102.66|5102.66|5102.95|5102.95|5102.66|5102.66|0
1629990590000|2021-08-26 15:09:50|5102.95|5102.95|5102.66|5102.66|5102.95|5102.95|5102.66|5102.66|0
1629990600000|2021-08-26 15:10:00|5102.44|5102.44|5102.87|5102.87|5102.87|5102.87|5102.16|5102.16|0
1629990610000|2021-08-26 15:10:10|5102.58|5102.58|5102.34|5102.34|5102.58|5102.58|5102.34|5102.34|0
1629990620000|2021-08-26 15:10:20|5102.87|5102.87|5103.38|5103.38|5103.38|5103.38|5102.87|5102.87|0
1629990630000|2021-08-26 15:10:30|5103.09|5103.09|5103.38|5103.38|5103.38|5103.38|5103.09|5103.09|0
1629990640000|2021-08-26 15:10:40|5103.59|5103.59|5104.31|5104.31|5104.31|5104.31|5103.59|5103.59|0
1629990650000|2021-08-26 15:10:50|5104.27|5104.27|5104.29|5104.29|5104.29|5104.29|5104.27|5104.27|0
1629990660000|2021-08-26 15:11:00|5104.79|5104.79|5105.37|5105.37|5105.37|5105.37|5104.79|5104.79|0
1629990670000|2021-08-26 15:11:10|5105.08|5105.08|5104.98|5104.98|5106.27|5106.27|5104.98|5104.98|0
1629990690000|2021-08-26 15:11:30|5105.22|5105.22|5104.93|5104.93|5105.22|5105.22|5104.93|5104.93|0
1629990700000|2021-08-26 15:11:40|5104.69|5104.69|5104.74|5104.74|5104.74|5104.74|5104.45|5104.45|0
1629990710000|2021-08-26 15:11:50|5104.45|5104.45|5105.96|5105.96|5105.96|5105.96|5104.02|5104.02|0
1629990720000|2021-08-26 15:12:00|5106.25|5106.25|5107.92|5107.92|5107.92|5107.92|5106.25|5106.25|0
1629990730000|2021-08-26 15:12:10|5108.64|5108.64|5108.66|5108.66|5108.66|5108.66|5108.64|5108.64|0
1629990740000|2021-08-26 15:12:20|5109.14|5109.14|5108.74|5108.74|5109.43|5109.43|5108.74|5108.74|0
1629990750000|2021-08-26 15:12:30|5109.02|5109.02|5109.53|5109.53|5109.53|5109.53|5109.02|5109.02|0
1629990760000|2021-08-26 15:12:40|5110.22|5110.22|5109.21|5109.21|5110.8|5110.8|5109.21|5109.21|0
1629990770000|2021-08-26 15:12:50|5109|5109|5109.21|5109.21|5109.21|5109.21|5109|5109|0
1629990780000|2021-08-26 15:13:00|5109|5109|5107.46|5107.46|5109|5109|5107.46|5107.46|0
1629990790000|2021-08-26 15:13:10|5107.18|5107.18|5106.72|5106.72|5107.46|5107.46|5106.72|5106.72|0
1629990810000|2021-08-26 15:13:30|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|0
1629990820000|2021-08-26 15:13:40|5106.74|5106.74|5107.02|5107.02|5107.02|5107.02|5106.74|5106.74|0
1629990830000|2021-08-26 15:13:50|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|5107.31|0
1629990840000|2021-08-26 15:14:00|5107.53|5107.53|5106.97|5106.97|5107.82|5107.82|5106.97|5106.97|0
1629990850000|2021-08-26 15:14:10|5106.68|5106.68|5106.01|5106.01|5106.68|5106.68|5105.72|5105.72|0
1629990860000|2021-08-26 15:14:20|5105.79|5105.79|5106.53|5106.53|5106.53|5106.53|5105.79|5105.79|0
1629990870000|2021-08-26 15:14:30|5106.77|5106.77|5106.75|5106.75|5106.99|5106.99|5106.75|5106.75|0
1629990880000|2021-08-26 15:14:40|5106.77|5106.77|5106.48|5106.48|5106.77|5106.77|5106.48|5106.48|0
1629990890000|2021-08-26 15:14:50|5106.77|5106.77|5106.77|5106.77|5107.06|5107.06|5106.77|5106.77|0
1629990900000|2021-08-26 15:15:00|5107.06|5107.06|5106.83|5106.83|5107.07|5107.07|5106.83|5106.83|0
1629990910000|2021-08-26 15:15:10|5107.31|5107.31|5107.84|5107.84|5108.12|5108.12|5107.31|5107.31|0
1629990920000|2021-08-26 15:15:20|5107.6|5107.6|5106.8|5106.8|5107.6|5107.6|5106.8|5106.8|0
1629990930000|2021-08-26 15:15:30|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|5106.51|0
1629990940000|2021-08-26 15:15:40|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|5106.49|0
1629990950000|2021-08-26 15:15:50|5106.73|5106.73|5106.95|5106.95|5106.95|5106.95|5106.73|5106.73|0
1629990960000|2021-08-26 15:16:00|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|0
1629990970000|2021-08-26 15:16:10|5106.21|5106.21|5107.67|5107.67|5107.69|5107.69|5105.92|5105.92|0
1629990980000|2021-08-26 15:16:20|5106.95|5106.95|5107.46|5107.46|5107.46|5107.46|5106.95|5106.95|0
1629990990000|2021-08-26 15:16:30|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|0
1629991010000|2021-08-26 15:16:50|5107.4|5107.4|5107.16|5107.16|5107.4|5107.4|5107.16|5107.16|0
1629991020000|2021-08-26 15:17:00|5106.73|5106.73|5104.84|5104.84|5106.73|5106.73|5104.84|5104.84|0
1629991030000|2021-08-26 15:17:10|5104.55|5104.55|5103.86|5103.86|5104.55|5104.55|5103.57|5103.57|0
1629991040000|2021-08-26 15:17:20|5104.1|5104.1|5103.91|5103.91|5104.15|5104.15|5103.62|5103.62|0
1629991050000|2021-08-26 15:17:30|5104.13|5104.13|5105.43|5105.43|5105.43|5105.43|5104.13|5104.13|0
1629991060000|2021-08-26 15:17:40|5106.01|5106.01|5106.25|5106.25|5106.25|5106.25|5106.01|5106.01|0
1629991080000|2021-08-26 15:18:00|5106.96|5106.96|5107.19|5107.19|5107.19|5107.19|5106.96|5106.96|0
1629991090000|2021-08-26 15:18:10|5107.48|5107.48|5108.73|5108.73|5108.73|5108.73|5107.48|5107.48|0
1629991100000|2021-08-26 15:18:20|5108.74|5108.74|5108.67|5108.67|5109.22|5109.22|5108.45|5108.45|0
1629991110000|2021-08-26 15:18:30|5108.46|5108.46|5108.17|5108.17|5108.46|5108.46|5108.17|5108.17|0
1629991120000|2021-08-26 15:18:40|5107.88|5107.88|5106.9|5106.9|5107.88|5107.88|5106.9|5106.9|0
1629991130000|2021-08-26 15:18:50|5107.11|5107.11|5106.39|5106.39|5107.11|5107.11|5106.39|5106.39|0
1629991140000|2021-08-26 15:19:00|5106.68|5106.68|5106.9|5106.9|5106.9|5106.9|5106.68|5106.68|0
1629991150000|2021-08-26 15:19:10|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|0
1629991160000|2021-08-26 15:19:20|5106.65|5106.65|5106.19|5106.19|5106.65|5106.65|5105.67|5105.67|0
1629991170000|2021-08-26 15:19:30|5106.41|5106.41|5106.94|5106.94|5106.94|5106.94|5106.41|5106.41|0
1629991180000|2021-08-26 15:19:40|5107.18|5107.18|5107.75|5107.75|5107.75|5107.75|5107.18|5107.18|0
1629991190000|2021-08-26 15:19:50|5108.18|5108.18|5108.41|5108.41|5108.44|5108.44|5108.18|5108.18|0
1629991200000|2021-08-26 15:20:00|5108.7|5108.7|5111|5111|5111|5111|5108.7|5108.7|0
1629991210000|2021-08-26 15:20:10|5111.29|5111.29|5112.23|5112.23|5112.23|5112.23|5111.29|5111.29|0
1629991220000|2021-08-26 15:20:20|5112.24|5112.24|5112.53|5112.53|5112.53|5112.53|5112.24|5112.24|0
1629991230000|2021-08-26 15:20:30|5112.76|5112.76|5112.78|5112.78|5112.98|5112.98|5112.58|5112.58|0
1629991240000|2021-08-26 15:20:40|5113.07|5113.07|5113.52|5113.52|5113.52|5113.52|5113.07|5113.07|0
1629991250000|2021-08-26 15:20:50|5113.81|5113.81|5114.29|5114.29|5114.29|5114.29|5113.81|5113.81|0
1629991260000|2021-08-26 15:21:00|5113.28|5113.28|5115.01|5115.01|5115.01|5115.01|5113.28|5113.28|0
1629991270000|2021-08-26 15:21:10|5115.03|5115.03|5115.05|5115.05|5115.05|5115.05|5115.03|5115.03|0
1629991280000|2021-08-26 15:21:20|5115.77|5115.77|5116.3|5116.3|5116.6|5116.6|5115.77|5115.77|0
1629991290000|2021-08-26 15:21:30|5116.26|5116.26|5115.28|5115.28|5116.26|5116.26|5115.04|5115.04|0
1629991300000|2021-08-26 15:21:40|5116|5116|5116.29|5116.29|5116.29|5116.29|5116|5116|0
1629991310000|2021-08-26 15:21:50|5116|5116|5116.26|5116.26|5116.5|5116.5|5116|5116|0
1629991320000|2021-08-26 15:22:00|5116.02|5116.02|5115.73|5115.73|5116.02|5116.02|5115.73|5115.73|0
1629991330000|2021-08-26 15:22:10|5115.97|5115.97|5116.26|5116.26|5116.26|5116.26|5115.97|5115.97|0
1629991340000|2021-08-26 15:22:20|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|5116.55|0
1629991350000|2021-08-26 15:22:30|5117.01|5117.01|5116.44|5116.44|5117.21|5117.21|5116.44|5116.44|0
1629991360000|2021-08-26 15:22:40|5116.73|5116.73|5117.02|5117.02|5117.02|5117.02|5116.73|5116.73|0
1629991370000|2021-08-26 15:22:50|5117.26|5117.26|5118.22|5118.22|5118.46|5118.46|5117.26|5117.26|0
1629991380000|2021-08-26 15:23:00|5117.74|5117.74|5116.28|5116.28|5117.74|5117.74|5116.28|5116.28|0
1629991390000|2021-08-26 15:23:10|5116.24|5116.24|5116.28|5116.28|5116.5|5116.5|5116.21|5116.21|0
1629991400000|2021-08-26 15:23:20|5116.07|5116.07|5115.78|5115.78|5116.07|5116.07|5115.78|5115.78|0
1629991410000|2021-08-26 15:23:30|5116.21|5116.21|5116.23|5116.23|5116.23|5116.23|5115.99|5115.99|0
1629991420000|2021-08-26 15:23:40|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|0
1629991430000|2021-08-26 15:23:50|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|0
1629991440000|2021-08-26 15:24:00|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|0
1629991450000|2021-08-26 15:24:10|5116.05|5116.05|5115|5115|5116.05|5116.05|5115|5115|0
1629991460000|2021-08-26 15:24:20|5114.78|5114.78|5114.54|5114.54|5114.78|5114.78|5114.54|5114.54|0
1629991470000|2021-08-26 15:24:30|5114.77|5114.77|5114.7|5114.7|5114.99|5114.99|5114.7|5114.7|0
1629991480000|2021-08-26 15:24:40|5114.68|5114.68|5114.41|5114.41|5114.68|5114.68|5114.39|5114.39|0
1629991490000|2021-08-26 15:24:50|5113.98|5113.98|5113.05|5113.05|5113.98|5113.98|5113.05|5113.05|0
1629991500000|2021-08-26 15:25:00|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|0
1629991510000|2021-08-26 15:25:10|5113.25|5113.25|5111.53|5111.53|5113.54|5113.54|5111.53|5111.53|0
1629991520000|2021-08-26 15:25:20|5111.31|5111.31|5110.61|5110.61|5111.35|5111.35|5109.94|5109.94|0
1629991530000|2021-08-26 15:25:30|5110.85|5110.85|5111.06|5111.06|5111.35|5111.35|5110.85|5110.85|0
1629991540000|2021-08-26 15:25:40|5110.77|5110.77|5110.82|5110.82|5110.82|5110.82|5110.53|5110.53|0
1629991550000|2021-08-26 15:25:50|5110.53|5110.53|5110.1|5110.1|5110.53|5110.53|5109.89|5109.89|0
1629991560000|2021-08-26 15:26:00|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|5110.04|0
1629991570000|2021-08-26 15:26:10|5110.26|5110.26|5111.24|5111.24|5111.24|5111.24|5110.26|5110.26|0
1629991580000|2021-08-26 15:26:20|5110.37|5110.37|5109.28|5109.28|5110.37|5110.37|5109.28|5109.28|0
1629991590000|2021-08-26 15:26:30|5109.57|5109.57|5109.79|5109.79|5109.79|5109.79|5109.57|5109.57|0
1629991600000|2021-08-26 15:26:40|5109.81|5109.81|5110.39|5110.39|5110.39|5110.39|5109.81|5109.81|0
1629991610000|2021-08-26 15:26:50|5110.82|5110.82|5110.98|5110.98|5111.77|5111.77|5110.82|5110.82|0
1629991620000|2021-08-26 15:27:00|5110.69|5110.69|5110.26|5110.26|5110.98|5110.98|5110.11|5110.11|0
1629991630000|2021-08-26 15:27:10|5110.28|5110.28|5110.78|5110.78|5110.78|5110.78|5110.28|5110.28|0
1629991640000|2021-08-26 15:27:20|5110.8|5110.8|5111.37|5111.37|5111.37|5111.37|5110.8|5110.8|0
1629991650000|2021-08-26 15:27:30|5111.09|5111.09|5111.05|5111.05|5111.09|5111.09|5111.05|5111.05|0
1629991660000|2021-08-26 15:27:40|5110.83|5110.83|5109.51|5109.51|5110.83|5110.83|5109.51|5109.51|0
1629991670000|2021-08-26 15:27:50|5109.49|5109.49|5109.25|5109.25|5109.49|5109.49|5109.25|5109.25|0
1629991680000|2021-08-26 15:28:00|5109.49|5109.49|5109.29|5109.29|5109.53|5109.53|5109.29|5109.29|0
1629991690000|2021-08-26 15:28:10|5109.26|5109.26|5109.31|5109.31|5109.31|5109.31|5109.02|5109.02|0
1629991700000|2021-08-26 15:28:20|5109.52|5109.52|5109.44|5109.44|5109.52|5109.52|5109.44|5109.44|0
1629991710000|2021-08-26 15:28:30|5110.5|5110.5|5110.71|5110.71|5110.71|5110.71|5110.5|5110.5|0
1629991720000|2021-08-26 15:28:40|5111|5111|5111.67|5111.67|5111.96|5111.96|5111|5111|0
1629991730000|2021-08-26 15:28:50|5111.38|5111.38|5111.4|5111.4|5111.4|5111.4|5111.38|5111.38|0
1629991740000|2021-08-26 15:29:00|5111.19|5111.19|5109.52|5109.52|5111.19|5111.19|5109.52|5109.52|0
1629991750000|2021-08-26 15:29:10|5109.56|5109.56|5110.05|5110.05|5110.34|5110.34|5109.56|5109.56|0
1629991760000|2021-08-26 15:29:20|5110.29|5110.29|5110.03|5110.03|5110.29|5110.29|5110|5110|0
1629991770000|2021-08-26 15:29:30|5110.01|5110.01|5109.8|5109.8|5110.02|5110.02|5109.8|5109.8|0
1629991780000|2021-08-26 15:29:40|5109.51|5109.51|5110.33|5110.33|5110.33|5110.33|5109.51|5109.51|0
1629991790000|2021-08-26 15:29:50|5110.29|5110.29|5110.02|5110.02|5110.41|5110.41|5109.15|5109.15|0
1630048500000|2021-08-27 07:15:00|5137.09|5137.09|5137.86|5137.86|5137.86|5137.86|5137.04|5137.04|0
1630048510000|2021-08-27 07:15:10|5138.15|5138.15|5137.86|5137.86|5138.15|5138.15|5137.28|5137.28|0
1630048520000|2021-08-27 07:15:20|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|0
1630048530000|2021-08-27 07:15:30|5137.9|5137.9|5138.19|5138.19|5138.19|5138.19|5137.9|5137.9|0
1630048540000|2021-08-27 07:15:40|5137.91|5137.91|5136.92|5136.92|5137.91|5137.91|5136.92|5136.92|0
1630048550000|2021-08-27 07:15:50|5136.7|5136.7|5136.7|5136.7|5136.7|5136.7|5136.7|5136.7|0
1630048560000|2021-08-27 07:16:00|5135.75|5135.75|5135.09|5135.09|5135.75|5135.75|5134.08|5134.08|0
1630048570000|2021-08-27 07:16:10|5135.31|5135.31|5135.57|5135.57|5135.79|5135.79|5135.31|5135.31|0
1630048580000|2021-08-27 07:16:20|5135.28|5135.28|5135.57|5135.57|5135.57|5135.57|5135.28|5135.28|0
1630048590000|2021-08-27 07:16:30|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|0
1630048600000|2021-08-27 07:16:40|5135.34|5135.34|5135.98|5135.98|5135.98|5135.98|5135.34|5135.34|0
1630048610000|2021-08-27 07:16:50|5135.69|5135.69|5138.84|5138.84|5138.84|5138.84|5135.69|5135.69|0
1630048620000|2021-08-27 07:17:00|5139.32|5139.32|5139.4|5139.4|5139.83|5139.83|5139.32|5139.32|0
1630048630000|2021-08-27 07:17:10|5139.24|5139.24|5139.34|5139.34|5139.34|5139.34|5139.24|5139.24|0
1630048640000|2021-08-27 07:17:20|5139.08|5139.08|5138.96|5138.96|5139.08|5139.08|5138.87|5138.87|0
1630048650000|2021-08-27 07:17:30|5139.02|5139.02|5139|5139|5139.87|5139.87|5139|5139|0
1630048660000|2021-08-27 07:17:40|5139.29|5139.29|5139.87|5139.87|5139.87|5139.87|5139|5139|0
1630048670000|2021-08-27 07:17:50|5140.16|5140.16|5140.22|5140.22|5140.22|5140.22|5140.16|5140.16|0
1630048680000|2021-08-27 07:18:00|5140.2|5140.2|5139.54|5139.54|5140.2|5140.2|5139.54|5139.54|0
1630048700000|2021-08-27 07:18:20|5139.5|5139.5|5140.86|5140.86|5140.86|5140.86|5139.5|5139.5|0
1630048710000|2021-08-27 07:18:30|5140.82|5140.82|5143.18|5143.18|5143.62|5143.62|5140.82|5140.82|0
1630048720000|2021-08-27 07:18:40|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|0
1630048730000|2021-08-27 07:18:50|5144.34|5144.34|5144.55|5144.55|5144.55|5144.55|5144.34|5144.34|0
1630048740000|2021-08-27 07:19:00|5144.26|5144.26|5142.91|5142.91|5144.26|5144.26|5142.91|5142.91|0
1630048750000|2021-08-27 07:19:10|5142.33|5142.33|5144.29|5144.29|5144.29|5144.29|5142.33|5142.33|0
1630048760000|2021-08-27 07:19:20|5143.42|5143.42|5143.93|5143.93|5143.93|5143.93|5143.42|5143.42|0
1630048770000|2021-08-27 07:19:30|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|0
1630048780000|2021-08-27 07:19:40|5144.14|5144.14|5144.14|5144.14|5144.14|5144.14|5144.14|5144.14|0
1630048790000|2021-08-27 07:19:50|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|0
1630048800000|2021-08-27 07:20:00|5144.57|5144.57|5145.39|5145.39|5145.39|5145.39|5144.57|5144.57|0
1630048810000|2021-08-27 07:20:10|5145.34|5145.34|5144.9|5144.9|5145.34|5145.34|5144.9|5144.9|0
1630048840000|2021-08-27 07:20:40|5145.37|5145.37|5146.06|5146.06|5146.06|5146.06|5145.37|5145.37|0
1630048860000|2021-08-27 07:21:00|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|0
1630048870000|2021-08-27 07:21:10|5147.22|5147.22|5147.01|5147.01|5147.22|5147.22|5147.01|5147.01|0
1630048880000|2021-08-27 07:21:20|5147.05|5147.05|5146.33|5146.33|5147.05|5147.05|5146.33|5146.33|0
1630048890000|2021-08-27 07:21:30|5146.11|5146.11|5146.11|5146.11|5146.11|5146.11|5146.11|5146.11|0
1630048900000|2021-08-27 07:21:40|5145.54|5145.54|5145.81|5145.81|5145.83|5145.83|5145.54|5145.54|0
1630048910000|2021-08-27 07:21:50|5145.79|5145.79|5144.88|5144.88|5145.79|5145.79|5144.88|5144.88|0
1630048920000|2021-08-27 07:22:00|5144.95|5144.95|5144.96|5144.96|5144.96|5144.96|5144.95|5144.95|0
1630048930000|2021-08-27 07:22:10|5145.61|5145.61|5145.61|5145.61|5145.61|5145.61|5145.61|5145.61|0
1630048940000|2021-08-27 07:22:20|5146.78|5146.78|5146.78|5146.78|5146.78|5146.78|5146.54|5146.54|0
1630048950000|2021-08-27 07:22:30|5147.07|5147.07|5147.07|5147.07|5147.07|5147.07|5147.07|5147.07|0
1630048960000|2021-08-27 07:22:40|5147.13|5147.13|5147.16|5147.16|5147.38|5147.38|5147.09|5147.09|0
1630048980000|2021-08-27 07:23:00|5147.18|5147.18|5147.18|5147.18|5147.18|5147.18|5146.75|5146.75|0
1630048990000|2021-08-27 07:23:10|5146.94|5146.94|5147.52|5147.52|5147.52|5147.52|5146.94|5146.94|0
1630049010000|2021-08-27 07:23:30|5147.95|5147.95|5148.24|5148.24|5148.53|5148.53|5147.95|5147.95|0
1630049020000|2021-08-27 07:23:40|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|0
1630049030000|2021-08-27 07:23:50|5148.31|5148.31|5150.16|5150.16|5150.16|5150.16|5148.31|5148.31|0
1630049040000|2021-08-27 07:24:00|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|0
1630049050000|2021-08-27 07:24:10|5151.24|5151.24|5151.65|5151.65|5152.11|5152.11|5151.24|5151.24|0
1630049060000|2021-08-27 07:24:20|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|0
1630049080000|2021-08-27 07:24:40|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|0
1630049100000|2021-08-27 07:25:00|5150.84|5150.84|5150.85|5150.85|5150.85|5150.85|5150.83|5150.83|0
1630049110000|2021-08-27 07:25:10|5150.83|5150.83|5151.62|5151.62|5151.62|5151.62|5150.83|5150.83|0
1630049120000|2021-08-27 07:25:20|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|0
1630049130000|2021-08-27 07:25:30|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|0
1630049140000|2021-08-27 07:25:40|5151.46|5151.46|5151.89|5151.89|5151.89|5151.89|5151.46|5151.46|0
1630049160000|2021-08-27 07:26:00|5151.95|5151.95|5153.31|5153.31|5153.31|5153.31|5151.95|5151.95|0
1630049170000|2021-08-27 07:26:10|5153.89|5153.89|5154.95|5154.95|5154.95|5154.95|5153.89|5153.89|0
1630049190000|2021-08-27 07:26:30|5155.03|5155.03|5154.76|5154.76|5155.05|5155.05|5154.76|5154.76|0
1630049200000|2021-08-27 07:26:40|5156.1|5156.1|5155.4|5155.4|5156.33|5156.33|5155.4|5155.4|0
1630049220000|2021-08-27 07:27:00|5155.46|5155.46|5155.54|5155.54|5155.54|5155.54|5155.46|5155.46|0
1630049230000|2021-08-27 07:27:10|5155.53|5155.53|5155.1|5155.1|5155.53|5155.53|5155.1|5155.1|0
1630049240000|2021-08-27 07:27:20|5154.52|5154.52|5152.33|5152.33|5154.52|5154.52|5152.33|5152.33|0
1630049250000|2021-08-27 07:27:30|5152.04|5152.04|5152.04|5152.04|5152.04|5152.04|5152.04|5152.04|0
1630049260000|2021-08-27 07:27:40|5152.1|5152.1|5152.17|5152.17|5152.17|5152.17|5152.1|5152.1|0
1630049280000|2021-08-27 07:28:00|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|0
1630049290000|2021-08-27 07:28:10|5153.7|5153.7|5153.71|5153.71|5153.71|5153.71|5153.7|5153.7|0
1630049300000|2021-08-27 07:28:20|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|0
1630049320000|2021-08-27 07:28:40|5154.69|5154.69|5155.22|5155.22|5155.22|5155.22|5154.69|5154.69|0
1630049340000|2021-08-27 07:29:00|5154.74|5154.74|5154.77|5154.77|5154.81|5154.81|5154.74|5154.74|0
1630049360000|2021-08-27 07:29:20|5154.99|5154.99|5155.02|5155.02|5155.02|5155.02|5154.99|5154.99|0
1630049370000|2021-08-27 07:29:30|5155.31|5155.31|5156.22|5156.22|5156.22|5156.22|5155.31|5155.31|0
1630049390000|2021-08-27 07:29:50|5155.98|5155.98|5155.61|5155.61|5155.98|5155.98|5155.6|5155.6|0
1630049400000|2021-08-27 07:30:00|5155.59|5155.59|5157.22|5157.22|5157.27|5157.27|5155.59|5155.59|0
1630049410000|2021-08-27 07:30:10|5157.51|5157.51|5157.51|5157.51|5157.51|5157.51|5157.51|5157.51|0
1630049420000|2021-08-27 07:30:20|5157.22|5157.22|5157.21|5157.21|5157.22|5157.22|5157.21|5157.21|0
1630049440000|2021-08-27 07:30:40|5156.95|5156.95|5156.39|5156.39|5156.96|5156.96|5156.39|5156.39|0
1630049450000|2021-08-27 07:30:50|5156.17|5156.17|5155.45|5155.45|5156.17|5156.17|5155.45|5155.45|0
1630049460000|2021-08-27 07:31:00|5155.17|5155.17|5156.06|5156.06|5156.06|5156.06|5154.73|5154.73|0
1630049480000|2021-08-27 07:31:20|5155.84|5155.84|5155.6|5155.6|5155.84|5155.84|5155.6|5155.6|0
1630049490000|2021-08-27 07:31:30|5153.07|5153.07|5152.31|5152.31|5153.18|5153.18|5152.31|5152.31|0
1630049500000|2021-08-27 07:31:40|5152.29|5152.29|5152.29|5152.29|5152.29|5152.29|5152.29|5152.29|0
1630049520000|2021-08-27 07:32:00|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|0
1630049530000|2021-08-27 07:32:10|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|0
1630049540000|2021-08-27 07:32:20|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|0
1630049550000|2021-08-27 07:32:30|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|5152.77|0
1630049570000|2021-08-27 07:32:50|5153.2|5153.2|5154.14|5154.14|5154.16|5154.16|5153.2|5153.2|0
1630049580000|2021-08-27 07:33:00|5153.92|5153.92|5156.2|5156.2|5156.2|5156.2|5153.92|5153.92|0
1630049590000|2021-08-27 07:33:10|5156.44|5156.44|5157.29|5157.29|5157.29|5157.29|5156.44|5156.44|0
1630049600000|2021-08-27 07:33:20|5157.05|5157.05|5155.87|5155.87|5157.05|5157.05|5155.83|5155.83|0
1630049610000|2021-08-27 07:33:30|5155.89|5155.89|5156.18|5156.18|5156.18|5156.18|5155.89|5155.89|0
1630049620000|2021-08-27 07:33:40|5156.39|5156.39|5156.68|5156.68|5156.68|5156.68|5156.39|5156.39|0
1630049630000|2021-08-27 07:33:50|5156.97|5156.97|5156.97|5156.97|5156.97|5156.97|5156.97|5156.97|0
1630049640000|2021-08-27 07:34:00|5156.68|5156.68|5156.68|5156.68|5156.92|5156.92|5156.68|5156.68|0
1630049650000|2021-08-27 07:34:10|5156.39|5156.39|5156.15|5156.15|5156.39|5156.39|5156.15|5156.15|0
1630049660000|2021-08-27 07:34:20|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|0
1630049670000|2021-08-27 07:34:30|5156.15|5156.15|5156.15|5156.15|5156.15|5156.15|5156.15|5156.15|0
1630049680000|2021-08-27 07:34:40|5155.94|5155.94|5155.94|5155.94|5155.94|5155.94|5155.94|5155.94|0
1630049710000|2021-08-27 07:35:10|5156.18|5156.18|5156.61|5156.61|5156.61|5156.61|5156.18|5156.18|0
1630049720000|2021-08-27 07:35:20|5156.32|5156.32|5156.68|5156.68|5156.9|5156.9|5156.32|5156.32|0
1630049730000|2021-08-27 07:35:30|5156.39|5156.39|5156.32|5156.32|5156.39|5156.39|5156.32|5156.32|0
1630049740000|2021-08-27 07:35:40|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|5155.72|0
1630049760000|2021-08-27 07:36:00|5156.01|5156.01|5156.44|5156.44|5156.44|5156.44|5156.01|5156.01|0
1630049770000|2021-08-27 07:36:10|5156.22|5156.22|5156.22|5156.22|5156.22|5156.22|5156.22|5156.22|0
1630049780000|2021-08-27 07:36:20|5156.23|5156.23|5156.22|5156.22|5156.23|5156.23|5156.22|5156.22|0
1630049790000|2021-08-27 07:36:30|5155.79|5155.79|5155.79|5155.79|5155.79|5155.79|5155.79|5155.79|0
1630049800000|2021-08-27 07:36:40|5156.37|5156.37|5156.37|5156.37|5156.37|5156.37|5156.37|5156.37|0
1630049830000|2021-08-27 07:37:10|5155.8|5155.8|5155.56|5155.56|5155.8|5155.8|5155.56|5155.56|0
1630049840000|2021-08-27 07:37:20|5155.27|5155.27|5154.47|5154.47|5155.27|5155.27|5154.47|5154.47|0
1630049850000|2021-08-27 07:37:30|5154.69|5154.69|5154.24|5154.24|5154.69|5154.69|5154.24|5154.24|0
1630049860000|2021-08-27 07:37:40|5154|5154|5153.51|5153.51|5154|5154|5153.51|5153.51|0
1630049890000|2021-08-27 07:38:10|5154.23|5154.23|5154.23|5154.23|5154.23|5154.23|5154.23|5154.23|0
1630049900000|2021-08-27 07:38:20|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|0
1630049910000|2021-08-27 07:38:30|5154.09|5154.09|5154.09|5154.09|5154.09|5154.09|5154.09|5154.09|0
1630049930000|2021-08-27 07:38:50|5154.07|5154.07|5154.29|5154.29|5154.29|5154.29|5154.06|5154.06|0
1630049940000|2021-08-27 07:39:00|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|0
1630049950000|2021-08-27 07:39:10|5152.48|5152.48|5152.49|5152.49|5152.63|5152.63|5152.05|5152.05|0
1630049960000|2021-08-27 07:39:20|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|0
1630049980000|2021-08-27 07:39:40|5152.13|5152.13|5152.36|5152.36|5152.36|5152.36|5152.13|5152.13|0
1630049990000|2021-08-27 07:39:50|5152.15|5152.15|5151.93|5151.93|5152.15|5152.15|5151.93|5151.93|0
1630050000000|2021-08-27 07:40:00|5152.15|5152.15|5152.12|5152.12|5152.15|5152.15|5152.12|5152.12|0
1630050010000|2021-08-27 07:40:10|5151.9|5151.9|5151.47|5151.47|5151.9|5151.9|5151.47|5151.47|0
1630050030000|2021-08-27 07:40:30|5150.76|5150.76|5149.97|5149.97|5150.76|5150.76|5149.97|5149.97|0
1630050050000|2021-08-27 07:40:50|5149.98|5149.98|5149.24|5149.24|5150.1|5150.1|5149.24|5149.24|0
1630050060000|2021-08-27 07:41:00|5148.52|5148.52|5149.38|5149.38|5149.38|5149.38|5148.52|5148.52|0
1630050070000|2021-08-27 07:41:10|5149.67|5149.67|5149.67|5149.67|5149.67|5149.67|5149.67|5149.67|0
1630050080000|2021-08-27 07:41:20|5149.91|5149.91|5150.15|5150.15|5150.15|5150.15|5149.91|5149.91|0
1630050090000|2021-08-27 07:41:30|5150.05|5150.05|5150.05|5150.05|5150.05|5150.05|5150.05|5150.05|0
1630050100000|2021-08-27 07:41:40|5150.29|5150.29|5150.96|5150.96|5150.96|5150.96|5150.28|5150.28|0
1630050110000|2021-08-27 07:41:50|5150.88|5150.88|5150.15|5150.15|5150.92|5150.92|5150.15|5150.15|0
1630050160000|2021-08-27 07:42:40|5153.07|5153.07|5152.86|5152.86|5153.07|5153.07|5152.86|5152.86|0
1630050170000|2021-08-27 07:42:50|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|0
1630050190000|2021-08-27 07:43:10|5152.86|5152.86|5152.62|5152.62|5152.86|5152.86|5152.62|5152.62|0
1630050200000|2021-08-27 07:43:20|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|0
1630050210000|2021-08-27 07:43:30|5152.92|5152.92|5152.69|5152.69|5152.93|5152.93|5152.69|5152.69|0
1630050220000|2021-08-27 07:43:40|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|0
1630050240000|2021-08-27 07:44:00|5152.99|5152.99|5152.98|5152.98|5152.99|5152.99|5152.98|5152.98|0
1630050250000|2021-08-27 07:44:10|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|0
1630050260000|2021-08-27 07:44:20|5151.68|5151.68|5151.92|5151.92|5151.92|5151.92|5151.63|5151.63|0
1630050280000|2021-08-27 07:44:40|5151.2|5151.2|5151.44|5151.44|5151.44|5151.44|5151.2|5151.2|0
1630050290000|2021-08-27 07:44:50|5151.01|5151.01|5151.01|5151.01|5151.01|5151.01|5151.01|5151.01|0
1630050320000|2021-08-27 07:45:20|5150.72|5150.72|5149.42|5149.42|5150.72|5150.72|5149.42|5149.42|0
1630050330000|2021-08-27 07:45:30|5149.13|5149.13|5149.42|5149.42|5149.42|5149.42|5149.13|5149.13|0
1630050360000|2021-08-27 07:46:00|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|0
1630050370000|2021-08-27 07:46:10|5150.36|5150.36|5150.36|5150.36|5150.36|5150.36|5150.36|5150.36|0
1630050390000|2021-08-27 07:46:30|5150.33|5150.33|5150.62|5150.62|5150.62|5150.62|5150.33|5150.33|0
1630050400000|2021-08-27 07:46:40|5150.66|5150.66|5152.19|5152.19|5152.19|5152.19|5150.66|5150.66|0
1630050420000|2021-08-27 07:47:00|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|0
1630050430000|2021-08-27 07:47:10|5151.89|5151.89|5151.83|5151.83|5151.89|5151.89|5151.6|5151.6|0
1630050460000|2021-08-27 07:47:40|5152.12|5152.12|5152.11|5152.11|5152.12|5152.12|5152.11|5152.11|0
1630050470000|2021-08-27 07:47:50|5153.16|5153.16|5152.92|5152.92|5153.16|5153.16|5152.92|5152.92|0
1630050490000|2021-08-27 07:48:10|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|0
1630050500000|2021-08-27 07:48:20|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|0
1630050510000|2021-08-27 07:48:30|5153.4|5153.4|5153.69|5153.69|5153.69|5153.69|5153.4|5153.4|0
1630050520000|2021-08-27 07:48:40|5153.4|5153.4|5152.34|5152.34|5153.4|5153.4|5152.34|5152.34|0
1630050530000|2021-08-27 07:48:50|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|0
1630050540000|2021-08-27 07:49:00|5151.42|5151.42|5151.45|5151.45|5151.45|5151.45|5151.42|5151.42|0
1630050570000|2021-08-27 07:49:30|5151.88|5151.88|5151.88|5151.88|5151.88|5151.88|5151.88|5151.88|0
1630050590000|2021-08-27 07:49:50|5151.3|5151.3|5151.3|5151.3|5151.3|5151.3|5151.3|5151.3|0
1630050600000|2021-08-27 07:50:00|5151.09|5151.09|5150.8|5150.8|5151.09|5151.09|5150.8|5150.8|0
1630050610000|2021-08-27 07:50:10|5150.56|5150.56|5150.32|5150.32|5150.56|5150.56|5150.32|5150.32|0
1630050620000|2021-08-27 07:50:20|5149.89|5149.89|5148.59|5148.59|5149.89|5149.89|5148.59|5148.59|0
1630050640000|2021-08-27 07:50:40|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|0
1630050660000|2021-08-27 07:51:00|5148.08|5148.08|5147.45|5147.45|5148.08|5148.08|5147.45|5147.45|0
1630050670000|2021-08-27 07:51:10|5147.02|5147.02|5146.81|5146.81|5147.02|5147.02|5146.81|5146.81|0
1630050680000|2021-08-27 07:51:20|5145.14|5145.14|5143.85|5143.85|5145.14|5145.14|5143.85|5143.85|0
1630050700000|2021-08-27 07:51:40|5144.45|5144.45|5145.62|5145.62|5145.62|5145.62|5144.45|5144.45|0
1630050710000|2021-08-27 07:51:50|5145.6|5145.6|5148.05|5148.05|5148.05|5148.05|5145.6|5145.6|0
1630050720000|2021-08-27 07:52:00|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|0
1630050740000|2021-08-27 07:52:20|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|0
1630050750000|2021-08-27 07:52:30|5148.54|5148.54|5148.52|5148.52|5148.54|5148.54|5148.52|5148.52|0
1630050760000|2021-08-27 07:52:40|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|0
1630050780000|2021-08-27 07:53:00|5148.61|5148.61|5148.63|5148.63|5148.63|5148.63|5148.61|5148.61|0
1630050790000|2021-08-27 07:53:10|5148.69|5148.69|5148.69|5148.69|5148.71|5148.71|5148.69|5148.69|0
1630050800000|2021-08-27 07:53:20|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|0
1630050810000|2021-08-27 07:53:30|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|0
1630050820000|2021-08-27 07:53:40|5147.45|5147.45|5148.4|5148.4|5148.4|5148.4|5147.45|5147.45|0
1630050830000|2021-08-27 07:53:50|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|0
1630050850000|2021-08-27 07:54:10|5149.77|5149.77|5149.56|5149.56|5149.77|5149.77|5149.56|5149.56|0
1630050860000|2021-08-27 07:54:20|5149.27|5149.27|5149.27|5149.27|5149.27|5149.27|5149.27|5149.27|0
1630050900000|2021-08-27 07:55:00|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|0
1630050910000|2021-08-27 07:55:10|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|0
1630050990000|2021-08-27 07:56:30|5148.48|5148.48|5148.95|5148.95|5148.95|5148.95|5148.48|5148.48|0
1630051010000|2021-08-27 07:56:50|5148.74|5148.74|5147.47|5147.47|5148.74|5148.74|5146.65|5146.65|0
1630051020000|2021-08-27 07:57:00|5147.68|5147.68|5148.19|5148.19|5148.19|5148.19|5147.68|5147.68|0
1630051040000|2021-08-27 07:57:20|5148.11|5148.11|5147.61|5147.61|5148.11|5148.11|5147.61|5147.61|0
1630051050000|2021-08-27 07:57:30|5147.03|5147.03|5146.74|5146.74|5147.03|5147.03|5146.74|5146.74|0
1630051070000|2021-08-27 07:57:50|5146.45|5146.45|5146.02|5146.02|5146.45|5146.45|5145.59|5145.59|0
1630051080000|2021-08-27 07:58:00|5145.73|5145.73|5145.73|5145.73|5145.73|5145.73|5145.73|5145.73|0
1630051090000|2021-08-27 07:58:10|5145.44|5145.44|5145.15|5145.15|5145.44|5145.44|5145.15|5145.15|0
1630051110000|2021-08-27 07:58:30|5145.12|5145.12|5145.06|5145.06|5145.12|5145.12|5145.06|5145.06|0
1630051120000|2021-08-27 07:58:40|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1630051130000|2021-08-27 07:58:50|5144.84|5144.84|5144.84|5144.84|5144.84|5144.84|5144.84|5144.84|0
1630051140000|2021-08-27 07:59:00|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|0
1630051150000|2021-08-27 07:59:10|5144.94|5144.94|5144.9|5144.9|5144.94|5144.94|5144.9|5144.9|0
1630051180000|2021-08-27 07:59:40|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|5144.85|0
1630051200000|2021-08-27 08:00:00|5145.14|5145.14|5146.08|5146.08|5146.08|5146.08|5145.14|5145.14|0
1630051210000|2021-08-27 08:00:10|5145.65|5145.65|5144.89|5144.89|5145.65|5145.65|5144.89|5144.89|0
1630051220000|2021-08-27 08:00:20|5145.18|5145.18|5145.45|5145.45|5145.45|5145.45|5145.18|5145.18|0
1630051230000|2021-08-27 08:00:30|5145.16|5145.16|5145.15|5145.15|5145.16|5145.16|5145.15|5145.15|0
1630051240000|2021-08-27 08:00:40|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|0
1630051250000|2021-08-27 08:00:50|5145.05|5145.05|5144.84|5144.84|5145.05|5145.05|5144.55|5144.55|0
1630051260000|2021-08-27 08:01:00|5144.82|5144.82|5144.26|5144.26|5144.84|5144.84|5144.26|5144.26|0
1630051270000|2021-08-27 08:01:10|5143.97|5143.97|5143.95|5143.95|5143.97|5143.97|5143.95|5143.95|0
1630051280000|2021-08-27 08:01:20|5143.66|5143.66|5142.73|5142.73|5143.66|5143.66|5142.73|5142.73|0
1630051290000|2021-08-27 08:01:30|5142.69|5142.69|5142.69|5142.69|5142.69|5142.69|5142.69|5142.69|0
1630051300000|2021-08-27 08:01:40|5142.73|5142.73|5142.73|5142.73|5142.73|5142.73|5142.73|5142.73|0
1630051310000|2021-08-27 08:01:50|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|0
1630051320000|2021-08-27 08:02:00|5143.41|5143.41|5144.28|5144.28|5144.28|5144.28|5143.41|5143.41|0
1630051340000|2021-08-27 08:02:20|5143.7|5143.7|5143.49|5143.49|5143.7|5143.7|5143.49|5143.49|0
1630051350000|2021-08-27 08:02:30|5143.7|5143.7|5143.2|5143.2|5143.7|5143.7|5143.2|5143.2|0
1630051360000|2021-08-27 08:02:40|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|0
1630051370000|2021-08-27 08:02:50|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|0
1630051390000|2021-08-27 08:03:10|5143.89|5143.89|5143.85|5143.85|5143.89|5143.89|5143.85|5143.85|0
1630051400000|2021-08-27 08:03:20|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|0
1630051430000|2021-08-27 08:03:50|5143.28|5143.28|5143.16|5143.16|5143.28|5143.28|5143.12|5143.12|0
1630051440000|2021-08-27 08:04:00|5143.18|5143.18|5142.89|5142.89|5143.18|5143.18|5142.89|5142.89|0
1630051470000|2021-08-27 08:04:30|5143.11|5143.11|5143.58|5143.58|5143.58|5143.58|5143.11|5143.11|0
1630051480000|2021-08-27 08:04:40|5143.8|5143.8|5143.56|5143.56|5143.8|5143.8|5143.56|5143.56|0
1630051510000|2021-08-27 08:05:10|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|0
1630051520000|2021-08-27 08:05:20|5143.41|5143.41|5142.9|5142.9|5143.41|5143.41|5142.9|5142.9|0
1630051530000|2021-08-27 08:05:30|5143.77|5143.77|5143.19|5143.19|5143.77|5143.77|5143.19|5143.19|0
1630051540000|2021-08-27 08:05:40|5142.9|5142.9|5142.47|5142.47|5142.9|5142.9|5142.47|5142.47|0
1630051560000|2021-08-27 08:06:00|5142.18|5142.18|5141.68|5141.68|5142.18|5142.18|5141.68|5141.68|0
1630051570000|2021-08-27 08:06:10|5140.25|5140.25|5140.54|5140.54|5140.54|5140.54|5140.25|5140.25|0
1630051590000|2021-08-27 08:06:30|5140.52|5140.52|5140.29|5140.29|5140.52|5140.52|5140.29|5140.29|0
1630051600000|2021-08-27 08:06:40|5140.53|5140.53|5140.49|5140.49|5140.53|5140.53|5140.49|5140.49|0
1630051610000|2021-08-27 08:06:50|5140.45|5140.45|5139.4|5139.4|5140.45|5140.45|5139.4|5139.4|0
1630051620000|2021-08-27 08:07:00|5138.12|5138.12|5137.54|5137.54|5138.12|5138.12|5137.54|5137.54|0
1630051630000|2021-08-27 08:07:10|5136.89|5136.89|5138.54|5138.54|5138.54|5138.54|5136.32|5136.32|0
1630051660000|2021-08-27 08:07:40|5139.67|5139.67|5139.88|5139.88|5139.88|5139.88|5139.67|5139.67|0
1630051670000|2021-08-27 08:07:50|5140.46|5140.46|5140.34|5140.34|5140.46|5140.46|5140.34|5140.34|0
1630051680000|2021-08-27 08:08:00|5140|5140|5139.04|5139.04|5140|5140|5139.04|5139.04|0
1630051690000|2021-08-27 08:08:10|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|0
1630051700000|2021-08-27 08:08:20|5138.79|5138.79|5138.82|5138.82|5138.82|5138.82|5138.36|5138.36|0
1630051710000|2021-08-27 08:08:30|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|0
1630051730000|2021-08-27 08:08:50|5139.51|5139.51|5139.29|5139.29|5139.51|5139.51|5139.29|5139.29|0
1630051740000|2021-08-27 08:09:00|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|0
1630051750000|2021-08-27 08:09:10|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|0
1630051770000|2021-08-27 08:09:30|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|5139.81|0
1630051780000|2021-08-27 08:09:40|5139.33|5139.33|5139.12|5139.12|5139.33|5139.33|5139.12|5139.12|0
1630051800000|2021-08-27 08:10:00|5138.69|5138.69|5138.67|5138.67|5138.69|5138.69|5138.67|5138.67|0
1630051810000|2021-08-27 08:10:10|5138.38|5138.38|5138.11|5138.11|5138.38|5138.38|5138.11|5138.11|0
1630051820000|2021-08-27 08:10:20|5137.82|5137.82|5137.74|5137.74|5137.82|5137.82|5137.74|5137.74|0
1630051830000|2021-08-27 08:10:30|5137.95|5137.95|5138.53|5138.53|5138.53|5138.53|5137.95|5137.95|0
1630051840000|2021-08-27 08:10:40|5138.59|5138.59|5138.59|5138.59|5138.59|5138.59|5138.59|5138.59|0
1630051850000|2021-08-27 08:10:50|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1630051860000|2021-08-27 08:11:00|5138.52|5138.52|5137.94|5137.94|5138.52|5138.52|5137.94|5137.94|0
1630051890000|2021-08-27 08:11:30|5138.23|5138.23|5138.9|5138.9|5138.9|5138.9|5138.23|5138.23|0
1630051900000|2021-08-27 08:11:40|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|0
1630051910000|2021-08-27 08:11:50|5140.91|5140.91|5140.62|5140.62|5140.91|5140.91|5140.62|5140.62|0
1630051930000|2021-08-27 08:12:10|5140.91|5140.91|5141.65|5141.65|5141.65|5141.65|5140.91|5140.91|0
1630051940000|2021-08-27 08:12:20|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|0
1630051950000|2021-08-27 08:12:30|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|0
1630051960000|2021-08-27 08:12:40|5142.12|5142.12|5142.34|5142.34|5142.34|5142.34|5142.12|5142.12|0
1630051970000|2021-08-27 08:12:50|5143.05|5143.05|5143.08|5143.08|5143.08|5143.08|5143.05|5143.05|0
1630051980000|2021-08-27 08:13:00|5144.17|5144.17|5142.54|5142.54|5144.17|5144.17|5142.54|5142.54|0
1630052000000|2021-08-27 08:13:20|5142.32|5142.32|5142.32|5142.32|5142.32|5142.32|5142.32|5142.32|0
1630052010000|2021-08-27 08:13:30|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|0
1630052020000|2021-08-27 08:13:40|5142.61|5142.61|5143.05|5143.05|5143.05|5143.05|5142.61|5142.61|0
1630052070000|2021-08-27 08:14:30|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|0
1630052080000|2021-08-27 08:14:40|5143.63|5143.63|5143.63|5143.63|5143.63|5143.63|5143.63|5143.63|0
1630052100000|2021-08-27 08:15:00|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|5143.05|0
1630052130000|2021-08-27 08:15:30|5142.81|5142.81|5142.52|5142.52|5142.81|5142.81|5142.52|5142.52|0
1630052150000|2021-08-27 08:15:50|5143|5143|5143|5143|5143|5143|5143|5143|0
1630052160000|2021-08-27 08:16:00|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|0
1630052170000|2021-08-27 08:16:10|5143.86|5143.86|5143.86|5143.86|5143.86|5143.86|5143.86|5143.86|0
1630052200000|2021-08-27 08:16:40|5144.44|5144.44|5144.8|5144.8|5145.09|5145.09|5144.44|5144.44|0
1630052210000|2021-08-27 08:16:50|5144.88|5144.88|5145.4|5145.4|5145.4|5145.4|5144.88|5144.88|0
1630052220000|2021-08-27 08:17:00|5145.69|5145.69|5145.69|5145.69|5145.69|5145.69|5145.69|5145.69|0
1630052240000|2021-08-27 08:17:20|5145.4|5145.4|5145.4|5145.4|5145.4|5145.4|5145.4|5145.4|0
1630052250000|2021-08-27 08:17:30|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|0
1630052300000|2021-08-27 08:18:20|5146.05|5146.05|5146.34|5146.34|5146.34|5146.34|5146.05|5146.05|0
1630052320000|2021-08-27 08:18:40|5146.12|5146.12|5145.84|5145.84|5146.12|5146.12|5145.84|5145.84|0
1630052330000|2021-08-27 08:18:50|5145.83|5145.83|5145.83|5145.83|5145.83|5145.83|5145.83|5145.83|0
1630052340000|2021-08-27 08:19:00|5145.54|5145.54|5144.31|5144.31|5145.54|5145.54|5144.31|5144.31|0
1630052350000|2021-08-27 08:19:10|5144.55|5144.55|5144.79|5144.79|5144.79|5144.79|5144.55|5144.55|0
1630052360000|2021-08-27 08:19:20|5144.87|5144.87|5144.58|5144.58|5144.87|5144.87|5144.58|5144.58|0
1630052370000|2021-08-27 08:19:30|5144.56|5144.56|5144.87|5144.87|5144.87|5144.87|5144.56|5144.56|0
1630052380000|2021-08-27 08:19:40|5144.91|5144.91|5145.2|5145.2|5145.2|5145.2|5144.91|5144.91|0
1630052390000|2021-08-27 08:19:50|5145.63|5145.63|5146.21|5146.21|5146.21|5146.21|5145.63|5145.63|0
1630052400000|2021-08-27 08:20:00|5146.69|5146.69|5146.65|5146.65|5146.9|5146.9|5146.61|5146.61|0
1630052430000|2021-08-27 08:20:30|5145.88|5145.88|5145.95|5145.95|5145.95|5145.95|5145.66|5145.66|0
1630052440000|2021-08-27 08:20:40|5145.66|5145.66|5144.94|5144.94|5145.66|5145.66|5144.94|5144.94|0
1630052460000|2021-08-27 08:21:00|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|0
1630052480000|2021-08-27 08:21:20|5145.85|5145.85|5145.85|5145.85|5145.85|5145.85|5145.85|5145.85|0
1630052510000|2021-08-27 08:21:50|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|0
1630052520000|2021-08-27 08:22:00|5146.08|5146.08|5146.85|5146.85|5146.85|5146.85|5146.04|5146.04|0
1630052530000|2021-08-27 08:22:10|5147.07|5147.07|5147.07|5147.07|5147.07|5147.07|5147.07|5147.07|0
1630052540000|2021-08-27 08:22:20|5148.44|5148.44|5149.71|5149.71|5149.71|5149.71|5148.44|5148.44|0
1630052550000|2021-08-27 08:22:30|5149.77|5149.77|5149.92|5149.92|5149.97|5149.97|5149.75|5149.75|0
1630052560000|2021-08-27 08:22:40|5150.05|5150.05|5150.17|5150.17|5150.17|5150.17|5150.05|5150.05|0
1630052570000|2021-08-27 08:22:50|5150.21|5150.21|5149.62|5149.62|5150.21|5150.21|5149.62|5149.62|0
1630052580000|2021-08-27 08:23:00|5149.58|5149.58|5149.58|5149.58|5149.58|5149.58|5149.58|5149.58|0
1630052590000|2021-08-27 08:23:10|5149.87|5149.87|5149.79|5149.79|5149.87|5149.87|5149.79|5149.79|0
1630052650000|2021-08-27 08:24:10|5150.66|5150.66|5150.83|5150.83|5150.87|5150.87|5150.66|5150.66|0
1630052680000|2021-08-27 08:24:40|5151.12|5151.12|5151.12|5151.12|5151.41|5151.41|5150.83|5150.83|0
1630052720000|2021-08-27 08:25:20|5151.15|5151.15|5151.15|5151.15|5151.15|5151.15|5151.15|5151.15|0
1630052750000|2021-08-27 08:25:50|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|5150.93|0
1630052760000|2021-08-27 08:26:00|5151.22|5151.22|5150.88|5150.88|5151.22|5151.22|5150.88|5150.88|0
1630052770000|2021-08-27 08:26:10|5150.84|5150.84|5150.84|5150.84|5150.84|5150.84|5150.84|5150.84|0
1630052790000|2021-08-27 08:26:30|5150.12|5150.12|5150.12|5150.12|5150.12|5150.12|5150.12|5150.12|0
1630052810000|2021-08-27 08:26:50|5150.07|5150.07|5151.64|5151.64|5151.64|5151.64|5150.07|5150.07|0
1630052850000|2021-08-27 08:27:30|5151.92|5151.92|5151.92|5151.92|5151.92|5151.92|5151.92|5151.92|0
1630052860000|2021-08-27 08:27:40|5151.71|5151.71|5151.2|5151.2|5151.71|5151.71|5151.2|5151.2|0
1630052870000|2021-08-27 08:27:50|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|0
1630052910000|2021-08-27 08:28:30|5151.42|5151.42|5152.24|5152.24|5152.24|5152.24|5151.42|5151.42|0
1630052950000|2021-08-27 08:29:10|5151.95|5151.95|5153.18|5153.18|5153.18|5153.18|5151.95|5151.95|0
1630052960000|2021-08-27 08:29:20|5152.6|5152.6|5152.46|5152.46|5152.6|5152.6|5152.38|5152.38|0
1630053000000|2021-08-27 08:30:00|5152.25|5152.25|5151.67|5151.67|5152.25|5152.25|5151.67|5151.67|0
1630053010000|2021-08-27 08:30:10|5151.96|5151.96|5150.47|5150.47|5151.96|5151.96|5150.18|5150.18|0
1630053020000|2021-08-27 08:30:20|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|0
1630053030000|2021-08-27 08:30:30|5149.96|5149.96|5149.44|5149.44|5149.96|5149.96|5149.44|5149.44|0
1630053040000|2021-08-27 08:30:40|5149.73|5149.73|5149.94|5149.94|5149.94|5149.94|5149.73|5149.73|0
1630053060000|2021-08-27 08:31:00|5149.95|5149.95|5149.95|5149.95|5149.95|5149.95|5149.95|5149.95|0
1630053070000|2021-08-27 08:31:10|5149.9|5149.9|5149.94|5149.94|5149.94|5149.94|5149.9|5149.9|0
1630053090000|2021-08-27 08:31:30|5149.37|5149.37|5149.37|5149.37|5149.65|5149.65|5149.37|5149.37|0
1630053120000|2021-08-27 08:32:00|5148.65|5148.65|5148.36|5148.36|5148.65|5148.65|5148.36|5148.36|0
1630053130000|2021-08-27 08:32:10|5148.07|5148.07|5147.35|5147.35|5148.07|5148.07|5146.84|5146.84|0
1630053140000|2021-08-27 08:32:20|5147.56|5147.56|5147.85|5147.85|5147.85|5147.85|5147.56|5147.56|0
1630053170000|2021-08-27 08:32:50|5148.14|5148.14|5147.9|5147.9|5148.14|5148.14|5147.9|5147.9|0
1630053180000|2021-08-27 08:33:00|5147.61|5147.61|5147.14|5147.14|5147.61|5147.61|5147.14|5147.14|0
1630053200000|2021-08-27 08:33:20|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|0
1630053210000|2021-08-27 08:33:30|5146.49|5146.49|5146.2|5146.2|5146.49|5146.49|5146.2|5146.2|0
1630053220000|2021-08-27 08:33:40|5145.91|5145.91|5145.19|5145.19|5145.91|5145.91|5144.9|5144.9|0
1630053230000|2021-08-27 08:33:50|5145.62|5145.62|5145.41|5145.41|5145.62|5145.62|5145.41|5145.41|0
1630053240000|2021-08-27 08:34:00|5145.99|5145.99|5145.46|5145.46|5145.99|5145.99|5145.46|5145.46|0
1630053250000|2021-08-27 08:34:10|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|0
1630053260000|2021-08-27 08:34:20|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|0
1630053270000|2021-08-27 08:34:30|5145.17|5145.17|5144.64|5144.64|5145.17|5145.17|5144.64|5144.64|0
1630053280000|2021-08-27 08:34:40|5144.41|5144.41|5143.97|5143.97|5144.41|5144.41|5143.97|5143.97|0
1630053290000|2021-08-27 08:34:50|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|0
1630053300000|2021-08-27 08:35:00|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|0
1630053310000|2021-08-27 08:35:10|5144.31|5144.31|5144.31|5144.31|5144.31|5144.31|5144.31|5144.31|0
1630053320000|2021-08-27 08:35:20|5144.03|5144.03|5144.53|5144.53|5144.75|5144.75|5144.03|5144.03|0
1630053330000|2021-08-27 08:35:30|5144.52|5144.52|5143.39|5143.39|5144.52|5144.52|5143.39|5143.39|0
1630053340000|2021-08-27 08:35:40|5143.17|5143.17|5143.19|5143.19|5143.19|5143.19|5143.17|5143.17|0
1630053350000|2021-08-27 08:35:50|5142.9|5142.9|5142.9|5142.9|5142.9|5142.9|5142.9|5142.9|0
1630053360000|2021-08-27 08:36:00|5142.88|5142.88|5141.64|5141.64|5142.88|5142.88|5141.64|5141.64|0
1630053380000|2021-08-27 08:36:20|5141.61|5141.61|5141.61|5141.61|5141.61|5141.61|5141.61|5141.61|0
1630053390000|2021-08-27 08:36:30|5141.9|5141.9|5141.9|5141.9|5141.9|5141.9|5141.9|5141.9|0
1630053400000|2021-08-27 08:36:40|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|0
1630053410000|2021-08-27 08:36:50|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|0
1630053420000|2021-08-27 08:37:00|5141.4|5141.4|5141.62|5141.62|5141.62|5141.62|5141.4|5141.4|0
1630053430000|2021-08-27 08:37:10|5141.58|5141.58|5141.44|5141.44|5141.87|5141.87|5141.44|5141.44|0
1630053440000|2021-08-27 08:37:20|5140.2|5140.2|5140.17|5140.17|5140.2|5140.2|5140.17|5140.17|0
1630053450000|2021-08-27 08:37:30|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|0
1630053480000|2021-08-27 08:38:00|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|0
1630053490000|2021-08-27 08:38:10|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|0
1630053500000|2021-08-27 08:38:20|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|0
1630053520000|2021-08-27 08:38:40|5140.95|5140.95|5140.95|5140.95|5140.95|5140.95|5140.95|5140.95|0
1630053540000|2021-08-27 08:39:00|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|0
1630053570000|2021-08-27 08:39:30|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|0
1630053580000|2021-08-27 08:39:40|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|0
1630053590000|2021-08-27 08:39:50|5141.52|5141.52|5141.33|5141.33|5141.8|5141.8|5141.33|5141.33|0
1630053600000|2021-08-27 08:40:00|5140.75|5140.75|5140.46|5140.46|5140.75|5140.75|5140.46|5140.46|0
1630053610000|2021-08-27 08:40:10|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|0
1630053620000|2021-08-27 08:40:20|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|5140.46|0
1630053630000|2021-08-27 08:40:30|5140.22|5140.22|5139.69|5139.69|5140.22|5140.22|5139.69|5139.69|0
1630053640000|2021-08-27 08:40:40|5139.7|5139.7|5139.27|5139.27|5139.7|5139.7|5139.27|5139.27|0
1630053660000|2021-08-27 08:41:00|5139.03|5139.03|5138.08|5138.08|5139.03|5139.03|5138.08|5138.08|0
1630053670000|2021-08-27 08:41:10|5138.29|5138.29|5138.29|5138.29|5138.29|5138.29|5138.29|5138.29|0
1630053680000|2021-08-27 08:41:20|5138.51|5138.51|5139.24|5139.24|5139.24|5139.24|5138.51|5138.51|0
1630053690000|2021-08-27 08:41:30|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|0
1630053700000|2021-08-27 08:41:40|5139.28|5139.28|5141.11|5141.11|5141.11|5141.11|5139.28|5139.28|0
1630053710000|2021-08-27 08:41:50|5140.82|5140.82|5140.85|5140.85|5140.85|5140.85|5140.82|5140.82|0
1630053720000|2021-08-27 08:42:00|5141.14|5141.14|5141.58|5141.58|5141.58|5141.58|5141.14|5141.14|0
1630053740000|2021-08-27 08:42:20|5141.36|5141.36|5141.42|5141.42|5141.42|5141.42|5141.36|5141.36|0
1630053760000|2021-08-27 08:42:40|5141.44|5141.44|5141.39|5141.39|5141.68|5141.68|5141.39|5141.39|0
1630053770000|2021-08-27 08:42:50|5141.37|5141.37|5140.62|5140.62|5141.37|5141.37|5140.38|5140.38|0
1630053780000|2021-08-27 08:43:00|5140.33|5140.33|5140.36|5140.36|5140.36|5140.36|5140.33|5140.33|0
1630053800000|2021-08-27 08:43:20|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|0
1630053810000|2021-08-27 08:43:30|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|0
1630053820000|2021-08-27 08:43:40|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|0
1630053880000|2021-08-27 08:44:40|5140.18|5140.18|5139.6|5139.6|5140.47|5140.47|5139.6|5139.6|0
1630053890000|2021-08-27 08:44:50|5139.39|5139.39|5139.39|5139.39|5139.39|5139.39|5139.1|5139.1|0
1630053900000|2021-08-27 08:45:00|5139.1|5139.1|5138.88|5138.88|5139.1|5139.1|5138.59|5138.59|0
1630053910000|2021-08-27 08:45:10|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|0
1630053920000|2021-08-27 08:45:20|5138.85|5138.85|5138.56|5138.56|5138.85|5138.85|5138.56|5138.56|0
1630053930000|2021-08-27 08:45:30|5138.78|5138.78|5138.52|5138.52|5138.78|5138.78|5138.52|5138.52|0
1630053940000|2021-08-27 08:45:40|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|0
1630053960000|2021-08-27 08:46:00|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|0
1630053970000|2021-08-27 08:46:10|5139.3|5139.3|5139.58|5139.58|5139.58|5139.58|5139.3|5139.3|0
1630053990000|2021-08-27 08:46:30|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|0
1630054000000|2021-08-27 08:46:40|5139.58|5139.58|5139.54|5139.54|5139.58|5139.58|5139.54|5139.54|0
1630054010000|2021-08-27 08:46:50|5139.26|5139.26|5138.78|5138.78|5139.26|5139.26|5138.78|5138.78|0
1630054030000|2021-08-27 08:47:10|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|0
1630054050000|2021-08-27 08:47:30|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|0
1630054070000|2021-08-27 08:47:50|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|0
1630054110000|2021-08-27 08:48:30|5138|5138|5137.71|5137.71|5138|5138|5137.71|5137.71|0
1630054120000|2021-08-27 08:48:40|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|0
1630054130000|2021-08-27 08:48:50|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|0
1630054140000|2021-08-27 08:49:00|5136.7|5136.7|5135.65|5135.65|5136.7|5136.7|5135.65|5135.65|0
1630054150000|2021-08-27 08:49:10|5135.62|5135.62|5134.91|5134.91|5135.62|5135.62|5134.91|5134.91|0
1630054160000|2021-08-27 08:49:20|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|0
1630054200000|2021-08-27 08:50:00|5134.98|5134.98|5134.69|5134.69|5134.98|5134.98|5134.69|5134.69|0
1630054210000|2021-08-27 08:50:10|5134.61|5134.61|5134.61|5134.61|5134.61|5134.61|5134.61|5134.61|0
1630054240000|2021-08-27 08:50:40|5134.37|5134.37|5134.09|5134.09|5134.37|5134.37|5134.09|5134.09|0
1630054250000|2021-08-27 08:50:50|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|0
1630054290000|2021-08-27 08:51:30|5134.09|5134.09|5134.09|5134.09|5134.09|5134.09|5134.09|5134.09|0
1630054320000|2021-08-27 08:52:00|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|5134.32|0
1630054330000|2021-08-27 08:52:10|5134.09|5134.09|5134.08|5134.08|5134.09|5134.09|5134.08|5134.08|0
1630054340000|2021-08-27 08:52:20|5133.84|5133.84|5132.67|5132.67|5133.84|5133.84|5132.67|5132.67|0
1630054350000|2021-08-27 08:52:30|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|0
1630054360000|2021-08-27 08:52:40|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|0
1630054370000|2021-08-27 08:52:50|5131.71|5131.71|5131.18|5131.18|5131.71|5131.71|5131.18|5131.18|0
1630054390000|2021-08-27 08:53:10|5131.69|5131.69|5131.92|5131.92|5131.92|5131.92|5131.69|5131.69|0
1630054400000|2021-08-27 08:53:20|5131.64|5131.64|5132.21|5132.21|5132.21|5132.21|5131.64|5131.64|0
1630054410000|2021-08-27 08:53:30|5132.5|5132.5|5132.74|5132.74|5132.74|5132.74|5132.5|5132.5|0
1630054440000|2021-08-27 08:54:00|5132.45|5132.45|5131.73|5131.73|5132.45|5132.45|5131.73|5131.73|0
1630054450000|2021-08-27 08:54:10|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|0
1630054460000|2021-08-27 08:54:20|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|0
1630054480000|2021-08-27 08:54:40|5130.93|5130.93|5130.93|5130.93|5130.93|5130.93|5130.93|5130.93|0
1630054490000|2021-08-27 08:54:50|5131.17|5131.17|5131.91|5131.91|5131.91|5131.91|5131.17|5131.17|0
1630054500000|2021-08-27 08:55:00|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|0
1630054530000|2021-08-27 08:55:30|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|0
1630054550000|2021-08-27 08:55:50|5132.66|5132.66|5132.37|5132.37|5132.66|5132.66|5132.13|5132.13|0
1630054570000|2021-08-27 08:56:10|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|0
1630054590000|2021-08-27 08:56:30|5133.16|5133.16|5133.38|5133.38|5133.38|5133.38|5133.16|5133.16|0
1630054620000|2021-08-27 08:57:00|5133.86|5133.86|5133.57|5133.57|5134.15|5134.15|5133.57|5133.57|0
1630054630000|2021-08-27 08:57:10|5133.56|5133.56|5133.08|5133.08|5133.56|5133.56|5132.85|5132.85|0
1630054640000|2021-08-27 08:57:20|5132.51|5132.51|5132.07|5132.07|5132.51|5132.51|5132.07|5132.07|0
1630054660000|2021-08-27 08:57:40|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|0
1630054670000|2021-08-27 08:57:50|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|5131.07|0
1630054680000|2021-08-27 08:58:00|5130.78|5130.78|5129.77|5129.77|5130.78|5130.78|5129.77|5129.77|0
1630054690000|2021-08-27 08:58:10|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|0
1630054710000|2021-08-27 08:58:30|5129.52|5129.52|5129.81|5129.81|5129.81|5129.81|5129.52|5129.52|0
1630054720000|2021-08-27 08:58:40|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|0
1630054740000|2021-08-27 08:59:00|5129.79|5129.79|5129.58|5129.58|5129.79|5129.79|5129.58|5129.58|0
1630054780000|2021-08-27 08:59:40|5130.03|5130.03|5129.6|5129.6|5130.03|5130.03|5129.6|5129.6|0
1630054790000|2021-08-27 08:59:50|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1630054810000|2021-08-27 09:00:10|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1630054840000|2021-08-27 09:00:40|5130.1|5130.1|5129.89|5129.89|5130.1|5130.1|5129.89|5129.89|0
1630054860000|2021-08-27 09:01:00|5129.88|5129.88|5129.06|5129.06|5129.88|5129.88|5129.06|5129.06|0
1630054880000|2021-08-27 09:01:20|5129.02|5129.02|5128.73|5128.73|5129.02|5129.02|5128.73|5128.73|0
1630054900000|2021-08-27 09:01:40|5128.69|5128.69|5128.48|5128.48|5128.69|5128.69|5128.19|5128.19|0
1630054910000|2021-08-27 09:01:50|5128.26|5128.26|5127.69|5127.69|5128.26|5128.26|5127.69|5127.69|0
1630054920000|2021-08-27 09:02:00|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|0
1630054940000|2021-08-27 09:02:20|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|0
1630054960000|2021-08-27 09:02:40|5127.91|5127.91|5127.89|5127.89|5127.91|5127.91|5127.89|5127.89|0
1630054970000|2021-08-27 09:02:50|5128.18|5128.18|5128.2|5128.2|5128.2|5128.2|5128.18|5128.18|0
1630054990000|2021-08-27 09:03:10|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1630055000000|2021-08-27 09:03:20|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|0
1630055010000|2021-08-27 09:03:30|5126.76|5126.76|5126.55|5126.55|5126.76|5126.76|5126.55|5126.55|0
1630055020000|2021-08-27 09:03:40|5126.51|5126.51|5126.28|5126.28|5126.51|5126.51|5126.22|5126.22|0
1630055030000|2021-08-27 09:03:50|5126.32|5126.32|5126.61|5126.61|5126.82|5126.82|5126.32|5126.32|0
1630055040000|2021-08-27 09:04:00|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|0
1630055070000|2021-08-27 09:04:30|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|0
1630055090000|2021-08-27 09:04:50|5126.82|5126.82|5126.24|5126.24|5126.82|5126.82|5126.24|5126.24|0
1630055100000|2021-08-27 09:05:00|5126.53|5126.53|5126|5126|5126.53|5126.53|5126|5126|0
1630055110000|2021-08-27 09:05:10|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|0
1630055120000|2021-08-27 09:05:20|5126.21|5126.21|5126.5|5126.5|5126.5|5126.5|5126.21|5126.21|0
1630055130000|2021-08-27 09:05:30|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|0
1630055160000|2021-08-27 09:06:00|5126.72|5126.72|5126.43|5126.43|5126.72|5126.72|5126.43|5126.43|0
1630055180000|2021-08-27 09:06:20|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|5126.93|0
1630055200000|2021-08-27 09:06:40|5127.15|5127.15|5128.1|5128.1|5128.1|5128.1|5127.15|5127.15|0
1630055210000|2021-08-27 09:06:50|5127.81|5127.81|5127.6|5127.6|5127.81|5127.81|5127.6|5127.6|0
1630055220000|2021-08-27 09:07:00|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|0
1630055230000|2021-08-27 09:07:10|5127.31|5127.31|5126.54|5126.54|5127.31|5127.31|5126.54|5126.54|0
1630055240000|2021-08-27 09:07:20|5126.32|5126.32|5126.25|5126.25|5126.32|5126.32|5126.04|5126.04|0
1630055250000|2021-08-27 09:07:30|5126.49|5126.49|5126.03|5126.03|5126.49|5126.49|5126.03|5126.03|0
1630055260000|2021-08-27 09:07:40|5126.02|5126.02|5126.31|5126.31|5126.31|5126.31|5126.02|5126.02|0
1630055270000|2021-08-27 09:07:50|5126.02|5126.02|5126.32|5126.32|5126.33|5126.33|5126.02|5126.02|0
1630055300000|2021-08-27 09:08:20|5126.61|5126.61|5126.39|5126.39|5126.61|5126.61|5126.39|5126.39|0
1630055340000|2021-08-27 09:09:00|5126.1|5126.1|5127.35|5127.35|5127.35|5127.35|5126.1|5126.1|0
1630055360000|2021-08-27 09:09:20|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|0
1630055390000|2021-08-27 09:09:50|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1630055400000|2021-08-27 09:10:00|5126.13|5126.13|5125.76|5125.76|5126.13|5126.13|5125.76|5125.76|0
1630055410000|2021-08-27 09:10:10|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|0
1630055420000|2021-08-27 09:10:20|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|0
1630055460000|2021-08-27 09:11:00|5125.91|5125.91|5125.89|5125.89|5125.91|5125.91|5125.89|5125.89|0
1630055490000|2021-08-27 09:11:30|5126.32|5126.32|5127.88|5127.88|5127.88|5127.88|5126.32|5126.32|0
1630055500000|2021-08-27 09:11:40|5128.17|5128.17|5127.96|5127.96|5128.18|5128.18|5127.96|5127.96|0
1630055510000|2021-08-27 09:11:50|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|0
1630055520000|2021-08-27 09:12:00|5127.96|5127.96|5127.45|5127.45|5127.96|5127.96|5127.45|5127.45|0
1630055530000|2021-08-27 09:12:10|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|0
1630055540000|2021-08-27 09:12:20|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1630055550000|2021-08-27 09:12:30|5127.78|5127.78|5127.73|5127.73|5127.78|5127.78|5127.73|5127.73|0
1630055560000|2021-08-27 09:12:40|5128.02|5128.02|5128.08|5128.08|5128.08|5128.08|5128.02|5128.02|0
1630055570000|2021-08-27 09:12:50|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|0
1630055650000|2021-08-27 09:14:10|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|0
1630055660000|2021-08-27 09:14:20|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|0
1630055690000|2021-08-27 09:14:50|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1630055700000|2021-08-27 09:15:00|5128.13|5128.13|5128.09|5128.09|5128.13|5128.13|5128.09|5128.09|0
1630055710000|2021-08-27 09:15:10|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|0
1630055720000|2021-08-27 09:15:20|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|0
1630055740000|2021-08-27 09:15:40|5127.01|5127.01|5126.79|5126.79|5127.01|5127.01|5126.79|5126.79|0
1630055750000|2021-08-27 09:15:50|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|0
1630055760000|2021-08-27 09:16:00|5126.5|5126.5|5126.29|5126.29|5126.5|5126.5|5126.29|5126.29|0
1630055820000|2021-08-27 09:17:00|5125.33|5125.33|5124.76|5124.76|5125.33|5125.33|5124.76|5124.76|0
1630055830000|2021-08-27 09:17:10|5125.05|5125.05|5125.79|5125.79|5125.79|5125.79|5125.05|5125.05|0
1630055840000|2021-08-27 09:17:20|5126|5126|5126.24|5126.24|5126.24|5126.24|5126|5126|0
1630055860000|2021-08-27 09:17:40|5126.72|5126.72|5127.15|5127.15|5127.15|5127.15|5126.72|5126.72|0
1630055880000|2021-08-27 09:18:00|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|0
1630055890000|2021-08-27 09:18:10|5127.06|5127.06|5126.75|5126.75|5127.06|5127.06|5126.75|5126.75|0
1630055910000|2021-08-27 09:18:30|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|0
1630055920000|2021-08-27 09:18:40|5127.33|5127.33|5127.57|5127.57|5127.57|5127.57|5127.33|5127.33|0
1630055940000|2021-08-27 09:19:00|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|5127.35|0
1630055980000|2021-08-27 09:19:40|5127.39|5127.39|5127.42|5127.42|5127.42|5127.42|5127.39|5127.39|0
1630056000000|2021-08-27 09:20:00|5127.13|5127.13|5126.8|5126.8|5127.23|5127.23|5126.8|5126.8|0
1630056010000|2021-08-27 09:20:10|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|0
1630056020000|2021-08-27 09:20:20|5126.09|5126.09|5126.09|5126.09|5126.09|5126.09|5126.09|5126.09|0
1630056050000|2021-08-27 09:20:50|5127.04|5127.04|5127.26|5127.26|5127.26|5127.26|5127.04|5127.04|0
1630056060000|2021-08-27 09:21:00|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|0
1630056070000|2021-08-27 09:21:10|5126.99|5126.99|5128.12|5128.12|5128.13|5128.13|5126.99|5126.99|0
1630056090000|2021-08-27 09:21:30|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|0
1630056110000|2021-08-27 09:21:50|5127.38|5127.38|5127.4|5127.4|5127.4|5127.4|5127.38|5127.38|0
1630056120000|2021-08-27 09:22:00|5127.38|5127.38|5127.16|5127.16|5127.38|5127.38|5127.16|5127.16|0
1630056130000|2021-08-27 09:22:10|5127.59|5127.59|5126.58|5126.58|5127.59|5127.59|5126.58|5126.58|0
1630056140000|2021-08-27 09:22:20|5126.29|5126.29|5126.05|5126.05|5126.29|5126.29|5125.79|5125.79|0
1630056160000|2021-08-27 09:22:40|5126.03|5126.03|5127.04|5127.04|5127.04|5127.04|5126.03|5126.03|0
1630056170000|2021-08-27 09:22:50|5127.01|5127.01|5127.24|5127.24|5127.24|5127.24|5127.01|5127.01|0
1630056180000|2021-08-27 09:23:00|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1630056190000|2021-08-27 09:23:10|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|0
1630056210000|2021-08-27 09:23:30|5126.91|5126.91|5125.89|5125.89|5126.91|5126.91|5125.89|5125.89|0
1630056220000|2021-08-27 09:23:40|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|0
1630056240000|2021-08-27 09:24:00|5126.47|5126.47|5126.76|5126.76|5126.76|5126.76|5126.47|5126.47|0
1630056250000|2021-08-27 09:24:10|5125.99|5125.99|5126.42|5126.42|5126.42|5126.42|5125.99|5125.99|0
1630056260000|2021-08-27 09:24:20|5126.19|5126.19|5125.47|5125.47|5126.19|5126.19|5125.47|5125.47|0
1630056270000|2021-08-27 09:24:30|5125.7|5125.7|5125.7|5125.7|5125.92|5125.92|5125.7|5125.7|0
1630056280000|2021-08-27 09:24:40|5125.92|5125.92|5125.23|5125.23|5125.92|5125.92|5125.23|5125.23|0
1630056290000|2021-08-27 09:24:50|5125.01|5125.01|5124.72|5124.72|5125.01|5125.01|5124.72|5124.72|0
1630056310000|2021-08-27 09:25:10|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|0
1630056330000|2021-08-27 09:25:30|5124.72|5124.72|5124.51|5124.51|5124.72|5124.72|5124.51|5124.51|0
1630056340000|2021-08-27 09:25:40|5124.22|5124.22|5124|5124|5124.22|5124.22|5124|5124|0
1630056350000|2021-08-27 09:25:50|5124.29|5124.29|5124.34|5124.34|5124.87|5124.87|5124.29|5124.29|0
1630056360000|2021-08-27 09:26:00|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|0
1630056370000|2021-08-27 09:26:10|5124.81|5124.81|5125.31|5125.31|5125.53|5125.53|5124.81|5124.81|0
1630056380000|2021-08-27 09:26:20|5125.09|5125.09|5125.09|5125.09|5125.09|5125.09|5125.09|5125.09|0
1630056390000|2021-08-27 09:26:30|5123.48|5123.48|5123.69|5123.69|5123.69|5123.69|5122.82|5122.82|0
1630056440000|2021-08-27 09:27:20|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|0
1630056460000|2021-08-27 09:27:40|5125.03|5125.03|5125.92|5125.92|5125.92|5125.92|5125.03|5125.03|0
1630056470000|2021-08-27 09:27:50|5126.21|5126.21|5125.92|5125.92|5126.21|5126.21|5125.92|5125.92|0
1630056480000|2021-08-27 09:28:00|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1630056500000|2021-08-27 09:28:20|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|0
1630056530000|2021-08-27 09:28:50|5125.77|5125.77|5125.77|5125.77|5125.77|5125.77|5125.77|5125.77|0
1630056550000|2021-08-27 09:29:10|5125.29|5125.29|5125.08|5125.08|5125.29|5125.29|5125.08|5125.08|0
1630056570000|2021-08-27 09:29:30|5125.32|5125.32|5126.19|5126.19|5126.19|5126.19|5125.32|5125.32|0
1630056580000|2021-08-27 09:29:40|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|0
1630056590000|2021-08-27 09:29:50|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|0
1630056610000|2021-08-27 09:30:10|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|0
1630056620000|2021-08-27 09:30:20|5128|5128|5128.04|5128.04|5128.04|5128.04|5128|5128|0
1630056660000|2021-08-27 09:31:00|5128.52|5128.52|5129.7|5129.7|5129.7|5129.7|5128.52|5128.52|0
1630056670000|2021-08-27 09:31:10|5129.41|5129.41|5129.29|5129.29|5129.41|5129.41|5129.29|5129.29|0
1630056680000|2021-08-27 09:31:20|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1630056690000|2021-08-27 09:31:30|5129.32|5129.32|5129.1|5129.1|5129.32|5129.32|5129.1|5129.1|0
1630056710000|2021-08-27 09:31:50|5128.81|5128.81|5127.35|5127.35|5128.81|5128.81|5127.06|5127.06|0
1630056720000|2021-08-27 09:32:00|5127.06|5127.06|5127.3|5127.3|5127.3|5127.3|5127.06|5127.06|0
1630056740000|2021-08-27 09:32:20|5126.85|5126.85|5126.81|5126.81|5126.85|5126.85|5126.81|5126.81|0
1630056760000|2021-08-27 09:32:40|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|0
1630056770000|2021-08-27 09:32:50|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|5126.35|0
1630056790000|2021-08-27 09:33:10|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|0
1630056810000|2021-08-27 09:33:30|5126.78|5126.78|5127.38|5127.38|5127.38|5127.38|5126.78|5126.78|0
1630056840000|2021-08-27 09:34:00|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|5127.86|0
1630056850000|2021-08-27 09:34:10|5127.82|5127.82|5127.8|5127.8|5127.82|5127.82|5127.8|5127.8|0
1630056860000|2021-08-27 09:34:20|5127.51|5127.51|5127.48|5127.48|5127.51|5127.51|5127.48|5127.48|0
1630056880000|2021-08-27 09:34:40|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|0
1630056900000|2021-08-27 09:35:00|5126.98|5126.98|5127|5127|5127.46|5127.46|5126.98|5126.98|0
1630056910000|2021-08-27 09:35:10|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|5126.97|0
1630056940000|2021-08-27 09:35:40|5126.73|5126.73|5127.31|5127.31|5127.31|5127.31|5126.73|5126.73|0
1630056960000|2021-08-27 09:36:00|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|5127.55|0
1630056970000|2021-08-27 09:36:10|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|0
1630056990000|2021-08-27 09:36:30|5127.29|5127.29|5127.35|5127.35|5127.36|5127.36|5127.29|5127.29|0
1630057010000|2021-08-27 09:36:50|5127.36|5127.36|5127.38|5127.38|5127.38|5127.38|5127.36|5127.36|0
1630057060000|2021-08-27 09:37:40|5128.15|5128.15|5127.86|5127.86|5128.15|5128.15|5127.86|5127.86|0
1630057100000|2021-08-27 09:38:20|5127.57|5127.57|5127.53|5127.53|5127.57|5127.57|5127.53|5127.53|0
1630057110000|2021-08-27 09:38:30|5127.06|5127.06|5126.6|5126.6|5127.06|5127.06|5126.6|5126.6|0
1630057120000|2021-08-27 09:38:40|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|0
1630057150000|2021-08-27 09:39:10|5127.13|5127.13|5127.57|5127.57|5127.61|5127.61|5127.13|5127.13|0
1630057160000|2021-08-27 09:39:20|5127.28|5127.28|5127.24|5127.24|5127.28|5127.28|5127.24|5127.24|0
1630057190000|2021-08-27 09:39:50|5127.2|5127.2|5127.24|5127.24|5127.26|5127.26|5127.2|5127.2|0
1630057200000|2021-08-27 09:40:00|5127.22|5127.22|5127.8|5127.8|5127.8|5127.8|5127.22|5127.22|0
1630057210000|2021-08-27 09:40:10|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|0
1630057220000|2021-08-27 09:40:20|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|0
1630057240000|2021-08-27 09:40:40|5127.79|5127.79|5127.55|5127.55|5127.84|5127.84|5127.55|5127.55|0
1630057270000|2021-08-27 09:41:10|5127.5|5127.5|5126.99|5126.99|5127.5|5127.5|5126.76|5126.76|0
1630057290000|2021-08-27 09:41:30|5126.96|5126.96|5126.94|5126.94|5126.96|5126.96|5126.94|5126.94|0
1630057300000|2021-08-27 09:41:40|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|0
1630057310000|2021-08-27 09:41:50|5127.19|5127.19|5126.9|5126.9|5127.19|5127.19|5126.9|5126.9|0
1630057320000|2021-08-27 09:42:00|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.45|5126.45|0
1630057330000|2021-08-27 09:42:10|5126.44|5126.44|5126.24|5126.24|5126.47|5126.47|5126.24|5126.24|0
1630057350000|2021-08-27 09:42:30|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|0
1630057360000|2021-08-27 09:42:40|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|0
1630057380000|2021-08-27 09:43:00|5126.2|5126.2|5125.98|5125.98|5126.2|5126.2|5125.98|5125.98|0
1630057390000|2021-08-27 09:43:10|5125.69|5125.69|5125.22|5125.22|5125.69|5125.69|5125.22|5125.22|0
1630057400000|2021-08-27 09:43:20|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|0
1630057460000|2021-08-27 09:44:20|5125.24|5125.24|5125.18|5125.18|5125.24|5125.24|5125.18|5125.18|0
1630057470000|2021-08-27 09:44:30|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|0
1630057480000|2021-08-27 09:44:40|5124.86|5124.86|5124.84|5124.84|5124.86|5124.86|5124.84|5124.84|0
1630057490000|2021-08-27 09:44:50|5124.78|5124.78|5124.77|5124.77|5124.78|5124.78|5124.77|5124.77|0
1630057500000|2021-08-27 09:45:00|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|0
1630057510000|2021-08-27 09:45:10|5124.26|5124.26|5122.51|5122.51|5124.55|5124.55|5122.51|5122.51|0
1630057520000|2021-08-27 09:45:20|5122.48|5122.48|5122.44|5122.44|5122.69|5122.69|5122.44|5122.44|0
1630057540000|2021-08-27 09:45:40|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1630057550000|2021-08-27 09:45:50|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|0
1630057560000|2021-08-27 09:46:00|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1630057570000|2021-08-27 09:46:10|5123.18|5123.18|5122.96|5122.96|5123.18|5123.18|5122.96|5122.96|0
1630057600000|2021-08-27 09:46:40|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|0
1630057640000|2021-08-27 09:47:20|5123.11|5123.11|5121.72|5121.72|5123.11|5123.11|5121.72|5121.72|0
1630057680000|2021-08-27 09:48:00|5121.64|5121.64|5120.88|5120.88|5121.64|5121.64|5120.88|5120.88|0
1630057690000|2021-08-27 09:48:10|5120.83|5120.83|5120.63|5120.63|5120.83|5120.83|5120.63|5120.63|0
1630057710000|2021-08-27 09:48:30|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|0
1630057720000|2021-08-27 09:48:40|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|0
1630057730000|2021-08-27 09:48:50|5119.9|5119.9|5119.39|5119.39|5119.9|5119.9|5119.39|5119.39|0
1630057740000|2021-08-27 09:49:00|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|0
1630057750000|2021-08-27 09:49:10|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|0
1630057760000|2021-08-27 09:49:20|5119.91|5119.91|5119.93|5119.93|5119.93|5119.93|5119.89|5119.89|0
1630057770000|2021-08-27 09:49:30|5119.89|5119.89|5119.87|5119.87|5119.89|5119.89|5119.87|5119.87|0
1630057780000|2021-08-27 09:49:40|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|0
1630057790000|2021-08-27 09:49:50|5119.41|5119.41|5118.89|5118.89|5119.63|5119.63|5118.89|5118.89|0
1630057800000|2021-08-27 09:50:00|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|0
1630057820000|2021-08-27 09:50:20|5118.17|5118.17|5118.14|5118.14|5118.17|5118.17|5117.93|5117.93|0
1630057830000|2021-08-27 09:50:30|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|0
1630057840000|2021-08-27 09:50:40|5118.91|5118.91|5119.39|5119.39|5119.39|5119.39|5118.91|5118.91|0
1630057850000|2021-08-27 09:50:50|5119.86|5119.86|5119.8|5119.8|5119.86|5119.86|5119.8|5119.8|0
1630057870000|2021-08-27 09:51:10|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1630057880000|2021-08-27 09:51:20|5118.85|5118.85|5118.85|5118.85|5118.85|5118.85|5118.85|5118.85|0
1630057890000|2021-08-27 09:51:30|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|0
1630057920000|2021-08-27 09:52:00|5118.89|5118.89|5119.21|5119.21|5119.21|5119.21|5118.89|5118.89|0
1630057950000|2021-08-27 09:52:30|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|0
1630057960000|2021-08-27 09:52:40|5118.94|5118.94|5118.44|5118.44|5118.94|5118.94|5118.44|5118.44|0
1630057990000|2021-08-27 09:53:10|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|0
1630058010000|2021-08-27 09:53:30|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|0
1630058020000|2021-08-27 09:53:40|5119.26|5119.26|5119.26|5119.26|5119.26|5119.26|5119.26|5119.26|0
1630058030000|2021-08-27 09:53:50|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|0
1630058040000|2021-08-27 09:54:00|5118.78|5118.78|5118.49|5118.49|5118.78|5118.78|5118.49|5118.49|0
1630058050000|2021-08-27 09:54:10|5118.59|5118.59|5118.92|5118.92|5118.94|5118.94|5118.59|5118.59|0
1630058060000|2021-08-27 09:54:20|5118.63|5118.63|5118.63|5118.63|5118.63|5118.63|5118.63|5118.63|0
1630058090000|2021-08-27 09:54:50|5118.87|5118.87|5118.65|5118.65|5118.87|5118.87|5118.65|5118.65|0
1630058100000|2021-08-27 09:55:00|5118.63|5118.63|5119.16|5119.16|5119.16|5119.16|5118.63|5118.63|0
1630058110000|2021-08-27 09:55:10|5119.45|5119.45|5119.74|5119.74|5119.74|5119.74|5119.45|5119.45|0
1630058120000|2021-08-27 09:55:20|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|0
1630058130000|2021-08-27 09:55:30|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|0
1630058150000|2021-08-27 09:55:50|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1630058160000|2021-08-27 09:56:00|5120.01|5120.01|5120.03|5120.03|5120.03|5120.03|5120.01|5120.01|0
1630058170000|2021-08-27 09:56:10|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|0
1630058190000|2021-08-27 09:56:30|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|0
1630058200000|2021-08-27 09:56:40|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|0
1630058230000|2021-08-27 09:57:10|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1630058240000|2021-08-27 09:57:20|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|0
1630058260000|2021-08-27 09:57:40|5120.01|5120.01|5119.98|5119.98|5120.01|5120.01|5119.98|5119.98|0
1630058270000|2021-08-27 09:57:50|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|0
1630058280000|2021-08-27 09:58:00|5119.79|5119.79|5120.98|5120.98|5120.98|5120.98|5119.79|5119.79|0
1630058290000|2021-08-27 09:58:10|5120.75|5120.75|5120.98|5120.98|5120.98|5120.98|5120.75|5120.75|0
1630058300000|2021-08-27 09:58:20|5120.69|5120.69|5120.98|5120.98|5120.98|5120.98|5120.69|5120.69|0
1630058310000|2021-08-27 09:58:30|5121.27|5121.27|5121.51|5121.51|5121.51|5121.51|5121.27|5121.27|0
1630058330000|2021-08-27 09:58:50|5121.49|5121.49|5121.51|5121.51|5121.51|5121.51|5121.49|5121.49|0
1630058340000|2021-08-27 09:59:00|5121.27|5121.27|5120.98|5120.98|5121.27|5121.27|5120.98|5120.98|0
1630058370000|2021-08-27 09:59:30|5120.76|5120.76|5120.47|5120.47|5120.76|5120.76|5120.47|5120.47|0
1630058380000|2021-08-27 09:59:40|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|0
1630058390000|2021-08-27 09:59:50|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1630058400000|2021-08-27 10:00:00|5120.5|5120.5|5120.03|5120.03|5120.5|5120.5|5120.03|5120.03|0
1630058420000|2021-08-27 10:00:20|5122.8|5122.8|5122.82|5122.82|5122.82|5122.82|5122.8|5122.8|0
1630058430000|2021-08-27 10:00:30|5123.03|5123.03|5123.26|5123.26|5123.26|5123.26|5123.03|5123.03|0
1630058440000|2021-08-27 10:00:40|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|0
1630058460000|2021-08-27 10:01:00|5123.03|5123.03|5123.01|5123.01|5123.03|5123.03|5122.97|5122.97|0
1630058470000|2021-08-27 10:01:10|5123.59|5123.59|5123.78|5123.78|5124.07|5124.07|5123.59|5123.59|0
1630058480000|2021-08-27 10:01:20|5124.07|5124.07|5123.78|5123.78|5124.07|5124.07|5123.78|5123.78|0
1630058510000|2021-08-27 10:01:50|5124.02|5124.02|5124.47|5124.47|5124.47|5124.47|5124.02|5124.02|0
1630058550000|2021-08-27 10:02:30|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1630058560000|2021-08-27 10:02:40|5124.47|5124.47|5124.18|5124.18|5124.47|5124.47|5124.18|5124.18|0
1630058580000|2021-08-27 10:03:00|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|0
1630058590000|2021-08-27 10:03:10|5123.46|5123.46|5122.72|5122.72|5123.46|5123.46|5122.46|5122.46|0
1630058620000|2021-08-27 10:03:40|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|0
1630058640000|2021-08-27 10:04:00|5122.77|5122.77|5123.2|5123.2|5123.44|5123.44|5122.77|5122.77|0
1630058670000|2021-08-27 10:04:30|5123.21|5123.21|5123.19|5123.19|5123.21|5123.21|5123.19|5123.19|0
1630058690000|2021-08-27 10:04:50|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|0
1630058700000|2021-08-27 10:05:00|5123.76|5123.76|5123.19|5123.19|5123.76|5123.76|5123.19|5123.19|0
1630058720000|2021-08-27 10:05:20|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|0
1630058740000|2021-08-27 10:05:40|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|0
1630058770000|2021-08-27 10:06:10|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|0
1630058790000|2021-08-27 10:06:30|5123.01|5123.01|5123.86|5123.86|5123.86|5123.86|5123.01|5123.01|0
1630058840000|2021-08-27 10:07:20|5123.57|5123.57|5123.78|5123.78|5123.78|5123.78|5123.57|5123.57|0
1630058850000|2021-08-27 10:07:30|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1630058860000|2021-08-27 10:07:40|5123.77|5123.77|5123.53|5123.53|5123.77|5123.77|5123.53|5123.53|0
1630058870000|2021-08-27 10:07:50|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|5123.29|0
1630058880000|2021-08-27 10:08:00|5123.53|5123.53|5122.45|5122.45|5123.53|5123.53|5122.45|5122.45|0
1630058900000|2021-08-27 10:08:20|5122.44|5122.44|5122.44|5122.44|5122.44|5122.44|5122.44|5122.44|0
1630058910000|2021-08-27 10:08:30|5122.65|5122.65|5121.47|5121.47|5122.65|5122.65|5121.47|5121.47|0
1630058920000|2021-08-27 10:08:40|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|5121.25|0
1630058930000|2021-08-27 10:08:50|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|0
1630058940000|2021-08-27 10:09:00|5120.38|5120.38|5120.38|5120.38|5120.38|5120.38|5120.38|5120.38|0
1630058980000|2021-08-27 10:09:40|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|0
1630058990000|2021-08-27 10:09:50|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|0
1630059000000|2021-08-27 10:10:00|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|5120.09|0
1630059010000|2021-08-27 10:10:10|5119.88|5119.88|5119.92|5119.92|5119.92|5119.92|5119.88|5119.88|0
1630059030000|2021-08-27 10:10:30|5119.68|5119.68|5120.79|5120.79|5120.79|5120.79|5119.68|5119.68|0
1630059040000|2021-08-27 10:10:40|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1630059050000|2021-08-27 10:10:50|5121.92|5121.92|5121.39|5121.39|5121.92|5121.92|5121.39|5121.39|0
1630059120000|2021-08-27 10:12:00|5121.1|5121.1|5119.66|5119.66|5121.1|5121.1|5119.66|5119.66|0
1630059130000|2021-08-27 10:12:10|5120.09|5120.09|5120.38|5120.38|5120.38|5120.38|5120.09|5120.09|0
1630059170000|2021-08-27 10:12:50|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|0
1630059200000|2021-08-27 10:13:20|5120.43|5120.43|5120.43|5120.43|5120.43|5120.43|5120.43|5120.43|0
1630059210000|2021-08-27 10:13:30|5120.96|5120.96|5121.43|5121.43|5121.43|5121.43|5120.96|5120.96|0
1630059250000|2021-08-27 10:14:10|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|0
1630059260000|2021-08-27 10:14:20|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|0
1630059270000|2021-08-27 10:14:30|5121.79|5121.79|5122.03|5122.03|5122.03|5122.03|5121.79|5121.79|0
1630059280000|2021-08-27 10:14:40|5121.99|5121.99|5121.7|5121.7|5121.99|5121.99|5121.7|5121.7|0
1630059300000|2021-08-27 10:15:00|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|5121.23|0
1630059310000|2021-08-27 10:15:10|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1630059320000|2021-08-27 10:15:20|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|5121.5|0
1630059330000|2021-08-27 10:15:30|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|0
1630059340000|2021-08-27 10:15:40|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|0
1630059350000|2021-08-27 10:15:50|5121.5|5121.5|5121.24|5121.24|5121.71|5121.71|5121.24|5121.24|0
1630059360000|2021-08-27 10:16:00|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|0
1630059370000|2021-08-27 10:16:10|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|0
1630059380000|2021-08-27 10:16:20|5119.95|5119.95|5119.66|5119.66|5119.95|5119.95|5119.66|5119.66|0
1630059390000|2021-08-27 10:16:30|5119.01|5119.01|5119.44|5119.44|5119.44|5119.44|5119.01|5119.01|0
1630059400000|2021-08-27 10:16:40|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|0
1630059410000|2021-08-27 10:16:50|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|0
1630059430000|2021-08-27 10:17:10|5120.04|5120.04|5120.26|5120.26|5120.26|5120.26|5120.04|5120.04|0
1630059460000|2021-08-27 10:17:40|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1630059480000|2021-08-27 10:18:00|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|0
1630059500000|2021-08-27 10:18:20|5120.28|5120.28|5120.05|5120.05|5120.34|5120.34|5120.05|5120.05|0
1630059510000|2021-08-27 10:18:30|5120.04|5120.04|5120.05|5120.05|5120.05|5120.05|5120.04|5120.04|0
1630059570000|2021-08-27 10:19:30|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|0
1630059580000|2021-08-27 10:19:40|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|0
1630059590000|2021-08-27 10:19:50|5120.11|5120.11|5120.07|5120.07|5120.11|5120.11|5120.07|5120.07|0
1630059600000|2021-08-27 10:20:00|5120.05|5120.05|5120.03|5120.03|5120.05|5120.05|5120.03|5120.03|0
1630059610000|2021-08-27 10:20:10|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|0
1630059630000|2021-08-27 10:20:30|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|0
1630059650000|2021-08-27 10:20:50|5120|5120|5120|5120|5120|5120|5120|5120|0
1630059660000|2021-08-27 10:21:00|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1630059670000|2021-08-27 10:21:10|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|0
1630059680000|2021-08-27 10:21:20|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|5119.96|0
1630059720000|2021-08-27 10:22:00|5120.18|5120.18|5120.66|5120.66|5120.66|5120.66|5120.18|5120.18|0
1630059730000|2021-08-27 10:22:10|5121.13|5121.13|5121.37|5121.37|5121.59|5121.59|5121.13|5121.13|0
1630059760000|2021-08-27 10:22:40|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|0
1630059770000|2021-08-27 10:22:50|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|0
1630059780000|2021-08-27 10:23:00|5121.71|5121.71|5121.99|5121.99|5122|5122|5121.71|5121.71|0
1630059790000|2021-08-27 10:23:10|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|0
1630059800000|2021-08-27 10:23:20|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|0
1630059840000|2021-08-27 10:24:00|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1630059860000|2021-08-27 10:24:20|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|0
1630059900000|2021-08-27 10:25:00|5122.34|5122.34|5122.88|5122.88|5122.88|5122.88|5122.3|5122.3|0
1630059910000|2021-08-27 10:25:10|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1630059920000|2021-08-27 10:25:20|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|0
1630059940000|2021-08-27 10:25:40|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|0
1630059950000|2021-08-27 10:25:50|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1630059960000|2021-08-27 10:26:00|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|0
1630059990000|2021-08-27 10:26:30|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|0
1630060000000|2021-08-27 10:26:40|5124.15|5124.15|5124.11|5124.11|5124.15|5124.15|5124.11|5124.11|0
1630060020000|2021-08-27 10:27:00|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|0
1630060050000|2021-08-27 10:27:30|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1630060060000|2021-08-27 10:27:40|5123.25|5123.25|5122.95|5122.95|5123.25|5123.25|5122.95|5122.95|0
1630060070000|2021-08-27 10:27:50|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|0
1630060080000|2021-08-27 10:28:00|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|0
1630060110000|2021-08-27 10:28:30|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|0
1630060160000|2021-08-27 10:29:20|5122.26|5122.26|5122.24|5122.24|5122.26|5122.26|5122.24|5122.24|0
1630060180000|2021-08-27 10:29:40|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|5122.48|0
1630060200000|2021-08-27 10:30:00|5122.24|5122.24|5121.95|5121.95|5122.24|5122.24|5121.95|5121.95|0
1630060280000|2021-08-27 10:31:20|5121.93|5121.93|5121.91|5121.91|5121.93|5121.93|5121.91|5121.91|0
1630060300000|2021-08-27 10:31:40|5121.9|5121.9|5121.89|5121.89|5121.91|5121.91|5121.89|5121.89|0
1630060320000|2021-08-27 10:32:00|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|0
1630060360000|2021-08-27 10:32:40|5120.41|5120.41|5120.65|5120.65|5120.69|5120.69|5120.41|5120.41|0
1630060370000|2021-08-27 10:32:50|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|0
1630060380000|2021-08-27 10:33:00|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|0
1630060390000|2021-08-27 10:33:10|5119.69|5119.69|5119.36|5119.36|5119.69|5119.69|5119.36|5119.36|0
1630060400000|2021-08-27 10:33:20|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1630060410000|2021-08-27 10:33:30|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|0
1630060420000|2021-08-27 10:33:40|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|0
1630060460000|2021-08-27 10:34:20|5118.34|5118.34|5118.34|5118.34|5118.34|5118.34|5118.34|5118.34|0
1630060470000|2021-08-27 10:34:30|5118.1|5118.1|5117.36|5117.36|5118.1|5118.1|5117.36|5117.36|0
1630060490000|2021-08-27 10:34:50|5117.07|5117.07|5117.23|5117.23|5117.27|5117.27|5117.03|5117.03|0
1630060500000|2021-08-27 10:35:00|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|5117.52|0
1630060510000|2021-08-27 10:35:10|5117.48|5117.48|5117.5|5117.5|5117.5|5117.5|5117.48|5117.48|0
1630060530000|2021-08-27 10:35:30|5117.29|5117.29|5116.21|5116.21|5117.29|5117.29|5116.21|5116.21|0
1630060540000|2021-08-27 10:35:40|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1630060560000|2021-08-27 10:36:00|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|0
1630060570000|2021-08-27 10:36:10|5115.66|5115.66|5115.63|5115.63|5115.66|5115.66|5115.59|5115.59|0
1630060580000|2021-08-27 10:36:20|5115.61|5115.61|5114.87|5114.87|5115.61|5115.61|5114.87|5114.87|0
1630060590000|2021-08-27 10:36:30|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|0
1630060610000|2021-08-27 10:36:50|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|0
1630060620000|2021-08-27 10:37:00|5114.28|5114.28|5113.85|5113.85|5114.28|5114.28|5113.85|5113.85|0
1630060650000|2021-08-27 10:37:30|5113.13|5113.13|5113.88|5113.88|5113.88|5113.88|5113.13|5113.13|0
1630060670000|2021-08-27 10:37:50|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|0
1630060700000|2021-08-27 10:38:20|5115.37|5115.37|5116.17|5116.17|5116.17|5116.17|5115.37|5115.37|0
1630060710000|2021-08-27 10:38:30|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|0
1630060720000|2021-08-27 10:38:40|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|0
1630060740000|2021-08-27 10:39:00|5115.52|5115.52|5115.26|5115.26|5115.52|5115.52|5115.26|5115.26|0
1630060750000|2021-08-27 10:39:10|5115.49|5115.49|5115.53|5115.53|5115.53|5115.53|5115.49|5115.49|0
1630060760000|2021-08-27 10:39:20|5115.51|5115.51|5115.55|5115.55|5115.55|5115.55|5115.51|5115.51|0
1630060770000|2021-08-27 10:39:30|5115.54|5115.54|5115.56|5115.56|5115.56|5115.56|5115.54|5115.54|0
1630060800000|2021-08-27 10:40:00|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|0
1630060830000|2021-08-27 10:40:30|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|0
1630060850000|2021-08-27 10:40:50|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|0
1630060860000|2021-08-27 10:41:00|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|0
1630060870000|2021-08-27 10:41:10|5115.39|5115.39|5114.86|5114.86|5115.39|5115.39|5114.86|5114.86|0
1630060880000|2021-08-27 10:41:20|5114.58|5114.58|5114.29|5114.29|5114.58|5114.58|5114.29|5114.29|0
1630060890000|2021-08-27 10:41:30|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|0
1630060900000|2021-08-27 10:41:40|5114.36|5114.36|5114.6|5114.6|5114.6|5114.6|5114.36|5114.36|0
1630060920000|2021-08-27 10:42:00|5114.65|5114.65|5114.94|5114.94|5114.94|5114.94|5114.65|5114.65|0
1630060930000|2021-08-27 10:42:10|5114.92|5114.92|5114.92|5114.92|5114.92|5114.92|5114.92|5114.92|0
1630060940000|2021-08-27 10:42:20|5114.96|5114.96|5115.49|5115.49|5115.49|5115.49|5114.96|5114.96|0
1630060950000|2021-08-27 10:42:30|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|0
1630060980000|2021-08-27 10:43:00|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|0
1630061020000|2021-08-27 10:43:40|5114.73|5114.73|5114.73|5114.73|5114.73|5114.73|5114.73|5114.73|0
1630061030000|2021-08-27 10:43:50|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|0
1630061040000|2021-08-27 10:44:00|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|0
1630061080000|2021-08-27 10:44:40|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|5115.71|0
1630061100000|2021-08-27 10:45:00|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|0
1630061110000|2021-08-27 10:45:10|5115.48|5115.48|5115.48|5115.48|5115.77|5115.77|5115.48|5115.48|0
1630061120000|2021-08-27 10:45:20|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|0
1630061130000|2021-08-27 10:45:30|5114.97|5114.97|5114.97|5114.97|5114.97|5114.97|5114.97|5114.97|0
1630061180000|2021-08-27 10:46:20|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|0
1630061210000|2021-08-27 10:46:50|5115.49|5115.49|5115.2|5115.2|5115.49|5115.49|5115.2|5115.2|0
1630061220000|2021-08-27 10:47:00|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|0
1630061280000|2021-08-27 10:48:00|5115.4|5115.4|5115.11|5115.11|5115.4|5115.4|5115.11|5115.11|0
1630061290000|2021-08-27 10:48:10|5114.68|5114.68|5114.37|5114.37|5114.68|5114.68|5114.37|5114.37|0
1630061310000|2021-08-27 10:48:30|5113.94|5113.94|5113.47|5113.47|5113.94|5113.94|5113.47|5113.47|0
1630061350000|2021-08-27 10:49:10|5113.49|5113.49|5113.51|5113.51|5113.51|5113.51|5113.49|5113.49|0
1630061370000|2021-08-27 10:49:30|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|0
1630061380000|2021-08-27 10:49:40|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|5113.66|0
1630061390000|2021-08-27 10:49:50|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|0
1630061400000|2021-08-27 10:50:00|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|0
1630061430000|2021-08-27 10:50:30|5113.88|5113.88|5113.35|5113.35|5113.88|5113.88|5113.35|5113.35|0
1630061460000|2021-08-27 10:51:00|5113.33|5113.33|5114.67|5114.67|5114.67|5114.67|5113.33|5113.33|0
1630061470000|2021-08-27 10:51:10|5114.65|5114.65|5114.69|5114.69|5114.69|5114.69|5114.65|5114.65|0
1630061480000|2021-08-27 10:51:20|5115.17|5115.17|5115.17|5115.17|5115.17|5115.17|5115.17|5115.17|0
1630061500000|2021-08-27 10:51:40|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|0
1630061520000|2021-08-27 10:52:00|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|0
1630061530000|2021-08-27 10:52:10|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|5114.47|0
1630061580000|2021-08-27 10:53:00|5114.51|5114.51|5114.51|5114.51|5114.51|5114.51|5114.51|5114.51|0
1630061620000|2021-08-27 10:53:40|5114.04|5114.04|5114.04|5114.04|5114.05|5114.05|5114.04|5114.04|0
1630061630000|2021-08-27 10:53:50|5113.82|5113.82|5113.79|5113.79|5113.82|5113.82|5113.79|5113.79|0
1630061640000|2021-08-27 10:54:00|5113.8|5113.8|5113.59|5113.59|5113.8|5113.8|5113.59|5113.59|0
1630061650000|2021-08-27 10:54:10|5113.11|5113.11|5113.35|5113.35|5113.35|5113.35|5112.87|5112.87|0
1630061670000|2021-08-27 10:54:30|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|0
1630061680000|2021-08-27 10:54:40|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|5113.56|0
1630061730000|2021-08-27 10:55:30|5113.85|5113.85|5114.36|5114.36|5114.36|5114.36|5113.85|5113.85|0
1630061750000|2021-08-27 10:55:50|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|0
1630061800000|2021-08-27 10:56:40|5114.61|5114.61|5114.4|5114.4|5114.61|5114.61|5114.18|5114.18|0
1630061810000|2021-08-27 10:56:50|5114.69|5114.69|5114.4|5114.4|5114.69|5114.69|5114.4|5114.4|0
1630061820000|2021-08-27 10:57:00|5114.18|5114.18|5113.89|5113.89|5114.18|5114.18|5113.89|5113.89|0
1630061840000|2021-08-27 10:57:20|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.39|5113.39|0
1630061860000|2021-08-27 10:57:40|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|0
1630061880000|2021-08-27 10:58:00|5112.33|5112.33|5112.12|5112.12|5112.33|5112.33|5112.12|5112.12|0
1630061920000|2021-08-27 10:58:40|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|0
1630061940000|2021-08-27 10:59:00|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|0
1630061960000|2021-08-27 10:59:20|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|0
1630061970000|2021-08-27 10:59:30|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1630062010000|2021-08-27 11:00:10|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|0
1630062030000|2021-08-27 11:00:30|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|0
1630062040000|2021-08-27 11:00:40|5112|5112|5111.75|5111.75|5112.04|5112.04|5111.75|5111.75|0
1630062050000|2021-08-27 11:00:50|5111.53|5111.53|5111.27|5111.27|5111.53|5111.53|5110.84|5110.84|0
1630062060000|2021-08-27 11:01:00|5111.56|5111.56|5111.78|5111.78|5111.8|5111.8|5111.56|5111.56|0
1630062070000|2021-08-27 11:01:10|5111.56|5111.56|5110.99|5110.99|5111.56|5111.56|5110.99|5110.99|0
1630062080000|2021-08-27 11:01:20|5110.97|5110.97|5111.9|5111.9|5111.9|5111.9|5110.97|5110.97|0
1630062090000|2021-08-27 11:01:30|5111.69|5111.69|5113.12|5113.12|5113.55|5113.55|5111.69|5111.69|0
1630062100000|2021-08-27 11:01:40|5113.16|5113.16|5113.16|5113.16|5113.16|5113.16|5113.16|5113.16|0
1630062110000|2021-08-27 11:01:50|5113.45|5113.45|5115.01|5115.01|5115.25|5115.25|5113.45|5113.45|0
1630062120000|2021-08-27 11:02:00|5115.3|5115.3|5115.75|5115.75|5115.75|5115.75|5115.3|5115.3|0
1630062130000|2021-08-27 11:02:10|5115.32|5115.32|5115.54|5115.54|5115.54|5115.54|5115.32|5115.32|0
1630062150000|2021-08-27 11:02:30|5115.1|5115.1|5114.82|5114.82|5115.1|5115.1|5114.82|5114.82|0
1630062170000|2021-08-27 11:02:50|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|0
1630062190000|2021-08-27 11:03:10|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|0
1630062200000|2021-08-27 11:03:20|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|0
1630062210000|2021-08-27 11:03:30|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|0
1630062220000|2021-08-27 11:03:40|5114.05|5114.05|5114.05|5114.05|5114.05|5114.05|5114.05|5114.05|0
1630062230000|2021-08-27 11:03:50|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|5113.62|0
1630062240000|2021-08-27 11:04:00|5113.04|5113.04|5113.33|5113.33|5113.33|5113.33|5113.04|5113.04|0
1630062250000|2021-08-27 11:04:10|5114.21|5114.21|5114.67|5114.67|5114.67|5114.67|5114.21|5114.21|0
1630062260000|2021-08-27 11:04:20|5115.1|5115.1|5116.42|5116.42|5117.06|5117.06|5115.1|5115.1|0
1630062330000|2021-08-27 11:05:30|5115.46|5115.46|5114.88|5114.88|5115.46|5115.46|5114.45|5114.45|0
1630062350000|2021-08-27 11:05:50|5115.09|5115.09|5115.15|5115.15|5115.15|5115.15|5115.09|5115.09|0
1630062360000|2021-08-27 11:06:00|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|0
1630062370000|2021-08-27 11:06:10|5114.72|5114.72|5114.64|5114.64|5114.72|5114.72|5114.64|5114.64|0
1630062380000|2021-08-27 11:06:20|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|5114.61|0
1630062390000|2021-08-27 11:06:30|5114.59|5114.59|5114.64|5114.64|5114.64|5114.64|5114.59|5114.59|0
1630062410000|2021-08-27 11:06:50|5114.87|5114.87|5114.87|5114.87|5114.87|5114.87|5114.87|5114.87|0
1630062420000|2021-08-27 11:07:00|5115.16|5115.16|5115.88|5115.88|5115.88|5115.88|5115.16|5115.16|0
1630062430000|2021-08-27 11:07:10|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|0
1630062450000|2021-08-27 11:07:30|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|0
1630062460000|2021-08-27 11:07:40|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1630062470000|2021-08-27 11:07:50|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|0
1630062490000|2021-08-27 11:08:10|5114.24|5114.24|5113.8|5113.8|5114.24|5114.24|5113.8|5113.8|0
1630062520000|2021-08-27 11:08:40|5113.92|5113.92|5113.94|5113.94|5113.94|5113.94|5113.92|5113.92|0
1630062530000|2021-08-27 11:08:50|5114.37|5114.37|5115.64|5115.64|5115.64|5115.64|5114.37|5114.37|0
1630062540000|2021-08-27 11:09:00|5115.4|5115.4|5115.11|5115.11|5115.4|5115.4|5115.11|5115.11|0
1630062570000|2021-08-27 11:09:30|5115.4|5115.4|5115.38|5115.38|5115.4|5115.4|5115.36|5115.36|0
1630062580000|2021-08-27 11:09:40|5114.95|5114.95|5114.96|5114.96|5114.96|5114.96|5114.95|5114.95|0
1630062600000|2021-08-27 11:10:00|5114.09|5114.09|5114.67|5114.67|5114.67|5114.67|5114.09|5114.09|0
1630062610000|2021-08-27 11:10:10|5114.38|5114.38|5114.35|5114.35|5114.38|5114.38|5114.35|5114.35|0
1630062640000|2021-08-27 11:10:40|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|0
1630062650000|2021-08-27 11:10:50|5113.3|5113.3|5113.08|5113.08|5113.3|5113.3|5113.08|5113.08|0
1630062660000|2021-08-27 11:11:00|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|0
1630062680000|2021-08-27 11:11:20|5112.85|5112.85|5112.27|5112.27|5112.85|5112.85|5112.27|5112.27|0
1630062690000|2021-08-27 11:11:30|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|0
1630062720000|2021-08-27 11:12:00|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|0
1630062740000|2021-08-27 11:12:20|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|0
1630062760000|2021-08-27 11:12:40|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|0
1630062840000|2021-08-27 11:14:00|5113.1|5113.1|5113.14|5113.14|5113.14|5113.14|5113.1|5113.1|0
1630062900000|2021-08-27 11:15:00|5113.15|5113.15|5113.39|5113.39|5113.39|5113.39|5113.15|5113.15|0
1630062910000|2021-08-27 11:15:10|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|0
1630062920000|2021-08-27 11:15:20|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|0
1630062930000|2021-08-27 11:15:30|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|0
1630062950000|2021-08-27 11:15:50|5115.39|5115.39|5115.39|5115.39|5115.39|5115.39|5115.39|5115.39|0
1630062960000|2021-08-27 11:16:00|5115.4|5115.4|5114.94|5114.94|5115.4|5115.4|5114.94|5114.94|0
1630062980000|2021-08-27 11:16:20|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|0
1630063020000|2021-08-27 11:17:00|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1630063030000|2021-08-27 11:17:10|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|5115.26|0
1630063040000|2021-08-27 11:17:20|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|0
1630063090000|2021-08-27 11:18:10|5115.51|5115.51|5115.94|5115.94|5115.94|5115.94|5115.51|5115.51|0
1630063110000|2021-08-27 11:18:30|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1630063120000|2021-08-27 11:18:40|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|0
1630063140000|2021-08-27 11:19:00|5115.22|5115.22|5115.03|5115.03|5115.51|5115.51|5115.03|5115.03|0
1630063150000|2021-08-27 11:19:10|5114.82|5114.82|5114.25|5114.25|5114.82|5114.82|5114.25|5114.25|0
1630063160000|2021-08-27 11:19:20|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|0
1630063200000|2021-08-27 11:20:00|5113.68|5113.68|5113.52|5113.52|5113.68|5113.68|5113.23|5113.23|0
1630063210000|2021-08-27 11:20:10|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|0
1630063240000|2021-08-27 11:20:40|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|0
1630063250000|2021-08-27 11:20:50|5114.02|5114.02|5114.06|5114.06|5114.06|5114.06|5114.02|5114.02|0
1630063270000|2021-08-27 11:21:10|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|0
1630063290000|2021-08-27 11:21:30|5113.27|5113.27|5112.74|5112.74|5113.27|5113.27|5112.74|5112.74|0
1630063300000|2021-08-27 11:21:40|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|0
1630063310000|2021-08-27 11:21:50|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|0
1630063330000|2021-08-27 11:22:10|5111.47|5111.47|5111.92|5111.92|5111.92|5111.92|5111.47|5111.47|0
1630063350000|2021-08-27 11:22:30|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|0
1630063360000|2021-08-27 11:22:40|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|5111.67|0
1630063380000|2021-08-27 11:23:00|5111.96|5111.96|5112.11|5112.11|5112.39|5112.39|5111.96|5111.96|0
1630063390000|2021-08-27 11:23:10|5111.89|5111.89|5111.6|5111.6|5111.89|5111.89|5111.6|5111.6|0
1630063400000|2021-08-27 11:23:20|5110.73|5110.73|5110.85|5110.85|5111.06|5111.06|5110.73|5110.73|0
1630063410000|2021-08-27 11:23:30|5110.63|5110.63|5110.63|5110.63|5110.63|5110.63|5110.63|5110.63|0
1630063430000|2021-08-27 11:23:50|5110.85|5110.85|5110.87|5110.87|5110.87|5110.87|5110.85|5110.85|0
1630063440000|2021-08-27 11:24:00|5110.58|5110.58|5110.58|5110.58|5110.58|5110.58|5110.58|5110.58|0
1630063450000|2021-08-27 11:24:10|5110.87|5110.87|5110.92|5110.92|5111.16|5111.16|5110.87|5110.87|0
1630063470000|2021-08-27 11:24:30|5111.16|5111.16|5111.16|5111.16|5111.16|5111.16|5111.16|5111.16|0
1630063490000|2021-08-27 11:24:50|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|0
1630063500000|2021-08-27 11:25:00|5111.4|5111.4|5111.97|5111.97|5111.97|5111.97|5111.4|5111.4|0
1630063510000|2021-08-27 11:25:10|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|0
1630063520000|2021-08-27 11:25:20|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|5111.92|0
1630063530000|2021-08-27 11:25:30|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|0
1630063540000|2021-08-27 11:25:40|5111.96|5111.96|5112.68|5112.68|5112.7|5112.7|5111.96|5111.96|0
1630063550000|2021-08-27 11:25:50|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|0
1630063560000|2021-08-27 11:26:00|5112.71|5112.71|5112.71|5112.71|5112.71|5112.71|5112.71|5112.71|0
1630063600000|2021-08-27 11:26:40|5113.14|5113.14|5113.43|5113.43|5113.43|5113.43|5113.14|5113.14|0
1630063630000|2021-08-27 11:27:10|5112.85|5112.85|5112.63|5112.63|5113.09|5113.09|5112.63|5112.63|0
1630063690000|2021-08-27 11:28:10|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|0
1630063710000|2021-08-27 11:28:30|5113.54|5113.54|5113.54|5113.54|5113.54|5113.54|5113.54|5113.54|0
1630063720000|2021-08-27 11:28:40|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|0
1630063740000|2021-08-27 11:29:00|5112.96|5112.96|5112.96|5112.96|5112.96|5112.96|5112.96|5112.96|0
1630063750000|2021-08-27 11:29:10|5112.27|5112.27|5111.98|5111.98|5112.27|5112.27|5111.98|5111.98|0
1630063770000|2021-08-27 11:29:30|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|0
1630063800000|2021-08-27 11:30:00|5112.52|5112.52|5112.76|5112.76|5112.76|5112.76|5112.52|5112.52|0
1630063820000|2021-08-27 11:30:20|5113.19|5113.19|5113.48|5113.48|5113.48|5113.48|5113.19|5113.19|0
1630063830000|2021-08-27 11:30:30|5113.5|5113.5|5113.25|5113.25|5113.5|5113.5|5113.21|5113.21|0
1630063860000|2021-08-27 11:31:00|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|0
1630063870000|2021-08-27 11:31:10|5112.97|5112.97|5114.08|5114.08|5114.08|5114.08|5112.97|5112.97|0
1630063880000|2021-08-27 11:31:20|5113.79|5113.79|5114.02|5114.02|5114.02|5114.02|5113.79|5113.79|0
1630063910000|2021-08-27 11:31:50|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|5113.73|0
1630063920000|2021-08-27 11:32:00|5114.02|5114.02|5114.26|5114.26|5114.26|5114.26|5114.02|5114.02|0
1630063940000|2021-08-27 11:32:20|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|0
1630063960000|2021-08-27 11:32:40|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|0
1630063980000|2021-08-27 11:33:00|5114.78|5114.78|5115.07|5115.07|5115.07|5115.07|5114.78|5114.78|0
1630063990000|2021-08-27 11:33:10|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|5114.78|0
1630064030000|2021-08-27 11:33:50|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|0
1630064050000|2021-08-27 11:34:10|5115.31|5115.31|5115.6|5115.6|5115.6|5115.6|5115.31|5115.31|0
1630064060000|2021-08-27 11:34:20|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|5115.31|0
1630064100000|2021-08-27 11:35:00|5115.55|5115.55|5115.52|5115.52|5115.55|5115.55|5115.52|5115.52|0
1630064140000|2021-08-27 11:35:40|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|0
1630064160000|2021-08-27 11:36:00|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|0
1630064170000|2021-08-27 11:36:10|5116.3|5116.3|5116.01|5116.01|5116.3|5116.3|5116.01|5116.01|0
1630064180000|2021-08-27 11:36:20|5116.49|5116.49|5117.15|5117.15|5117.15|5117.15|5116.49|5116.49|0
1630064190000|2021-08-27 11:36:30|5117.8|5117.8|5117.82|5117.82|5117.82|5117.82|5117.8|5117.8|0
1630064200000|2021-08-27 11:36:40|5118.11|5118.11|5118.11|5118.11|5118.11|5118.11|5117.82|5117.82|0
1630064240000|2021-08-27 11:37:20|5118.4|5118.4|5118.4|5118.4|5118.4|5118.4|5118.4|5118.4|0
1630064250000|2021-08-27 11:37:30|5118.83|5118.83|5119.55|5119.55|5119.55|5119.55|5118.83|5118.83|0
1630064260000|2021-08-27 11:37:40|5119.83|5119.83|5119.55|5119.55|5119.83|5119.83|5119.55|5119.55|0
1630064280000|2021-08-27 11:38:00|5119.57|5119.57|5119.08|5119.08|5119.61|5119.61|5118.74|5118.74|0
1630064290000|2021-08-27 11:38:10|5118.79|5118.79|5119.08|5119.08|5119.08|5119.08|5118.79|5118.79|0
1630064300000|2021-08-27 11:38:20|5118.79|5118.79|5118.57|5118.57|5118.79|5118.79|5118.57|5118.57|0
1630064310000|2021-08-27 11:38:30|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|0
1630064330000|2021-08-27 11:38:50|5118.07|5118.07|5116.7|5116.7|5118.07|5118.07|5116.7|5116.7|0
1630064340000|2021-08-27 11:39:00|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|0
1630064370000|2021-08-27 11:39:30|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|0
1630064390000|2021-08-27 11:39:50|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|0
1630064400000|2021-08-27 11:40:00|5115.36|5115.36|5115.14|5115.14|5115.36|5115.36|5115.13|5115.13|0
1630064440000|2021-08-27 11:40:40|5115.38|5115.38|5115.17|5115.17|5115.38|5115.38|5115.17|5115.17|0
1630064460000|2021-08-27 11:41:00|5115.13|5115.13|5114.22|5114.22|5115.13|5115.13|5114.22|5114.22|0
1630064480000|2021-08-27 11:41:20|5113.7|5113.7|5113.62|5113.62|5113.7|5113.7|5113.41|5113.41|0
1630064500000|2021-08-27 11:41:40|5113.91|5113.91|5113.92|5113.92|5113.92|5113.92|5113.91|5113.91|0
1630064520000|2021-08-27 11:42:00|5113.96|5113.96|5113.76|5113.76|5113.96|5113.96|5113.74|5113.74|0
1630064540000|2021-08-27 11:42:20|5113.79|5113.79|5114.7|5114.7|5114.7|5114.7|5113.79|5113.79|0
1630064560000|2021-08-27 11:42:40|5113.96|5113.96|5113.96|5113.96|5114.25|5114.25|5113.96|5113.96|0
1630064570000|2021-08-27 11:42:50|5114.2|5114.2|5114.2|5114.2|5114.2|5114.2|5114.2|5114.2|0
1630064580000|2021-08-27 11:43:00|5113.98|5113.98|5112.78|5112.78|5113.98|5113.98|5112.78|5112.78|0
1630064610000|2021-08-27 11:43:30|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1630064620000|2021-08-27 11:43:40|5112.55|5112.55|5112.55|5112.55|5112.55|5112.55|5112.55|5112.55|0
1630064630000|2021-08-27 11:43:50|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|0
1630064650000|2021-08-27 11:44:10|5112.07|5112.07|5111.86|5111.86|5112.07|5112.07|5111.86|5111.86|0
1630064660000|2021-08-27 11:44:20|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|0
1630064670000|2021-08-27 11:44:30|5112.38|5112.38|5112.67|5112.67|5112.67|5112.67|5112.38|5112.38|0
1630064690000|2021-08-27 11:44:50|5112.96|5112.96|5113.61|5113.61|5113.61|5113.61|5112.96|5112.96|0
1630064710000|2021-08-27 11:45:10|5113.85|5113.85|5113.1|5113.1|5113.85|5113.85|5113.1|5113.1|0
1630064760000|2021-08-27 11:46:00|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|0
1630064770000|2021-08-27 11:46:10|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|0
1630064780000|2021-08-27 11:46:20|5112.36|5112.36|5111.93|5111.93|5112.36|5112.36|5111.93|5111.93|0
1630064790000|2021-08-27 11:46:30|5111.97|5111.97|5110.96|5110.96|5111.97|5111.97|5110.75|5110.75|0
1630064800000|2021-08-27 11:46:40|5110.75|5110.75|5110.74|5110.74|5110.75|5110.75|5110.74|5110.74|0
1630064810000|2021-08-27 11:46:50|5109.99|5109.99|5109.25|5109.25|5109.99|5109.99|5109.25|5109.25|0
1630064820000|2021-08-27 11:47:00|5109|5109|5109|5109|5109|5109|5109|5109|0
1630064830000|2021-08-27 11:47:10|5109.24|5109.24|5109.24|5109.24|5109.24|5109.24|5109.24|5109.24|0
1630064840000|2021-08-27 11:47:20|5109.22|5109.22|5109.22|5109.22|5109.22|5109.22|5109.22|5109.22|0
1630064870000|2021-08-27 11:47:50|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|5108.93|0
1630064880000|2021-08-27 11:48:00|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|0
1630064890000|2021-08-27 11:48:10|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|0
1630064900000|2021-08-27 11:48:20|5108.46|5108.46|5108.46|5108.46|5108.46|5108.46|5108.46|5108.46|0
1630064910000|2021-08-27 11:48:30|5108.17|5108.17|5107.5|5107.5|5108.17|5108.17|5107.5|5107.5|0
1630064930000|2021-08-27 11:48:50|5107.28|5107.28|5106.83|5106.83|5107.28|5107.28|5106.83|5106.83|0
1630064940000|2021-08-27 11:49:00|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.25|5106.25|0
1630064950000|2021-08-27 11:49:10|5106.08|5106.08|5106|5106|5106.52|5106.52|5106|5106|0
1630064960000|2021-08-27 11:49:20|5105.76|5105.76|5105.04|5105.04|5105.76|5105.76|5105.04|5105.04|0
1630064970000|2021-08-27 11:49:30|5104.32|5104.32|5104.01|5104.01|5104.32|5104.32|5104.01|5104.01|0
1630065000000|2021-08-27 11:50:00|5104.49|5104.49|5105.32|5105.32|5105.61|5105.61|5104.49|5104.49|0
1630065010000|2021-08-27 11:50:10|5105.56|5105.56|5105.27|5105.27|5105.56|5105.56|5105.27|5105.27|0
1630065020000|2021-08-27 11:50:20|5105.51|5105.51|5105.8|5105.8|5105.8|5105.8|5105.51|5105.51|0
1630065030000|2021-08-27 11:50:30|5106.08|5106.08|5106.56|5106.56|5106.56|5106.56|5106.08|5106.08|0
1630065040000|2021-08-27 11:50:40|5106.6|5106.6|5106.17|5106.17|5106.6|5106.6|5106.17|5106.17|0
1630065060000|2021-08-27 11:51:00|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|0
1630065080000|2021-08-27 11:51:20|5106.38|5106.38|5106.36|5106.36|5106.38|5106.38|5106.36|5106.36|0
1630065100000|2021-08-27 11:51:40|5106.6|5106.6|5106.6|5106.6|5106.89|5106.89|5106.6|5106.6|0
1630065110000|2021-08-27 11:51:50|5106.84|5106.84|5107.05|5107.05|5107.05|5107.05|5106.84|5106.84|0
1630065130000|2021-08-27 11:52:10|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|0
1630065160000|2021-08-27 11:52:40|5107.05|5107.05|5107.05|5107.05|5107.05|5107.05|5107.05|5107.05|0
1630065170000|2021-08-27 11:52:50|5107.48|5107.48|5107.48|5107.48|5107.48|5107.48|5107.48|5107.48|0
1630065180000|2021-08-27 11:53:00|5107.77|5107.77|5108.01|5108.01|5108.01|5108.01|5107.77|5107.77|0
1630065190000|2021-08-27 11:53:10|5107.03|5107.03|5106.72|5106.72|5107.03|5107.03|5106.5|5106.5|0
1630065200000|2021-08-27 11:53:20|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|5106.43|0
1630065220000|2021-08-27 11:53:40|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|0
1630065260000|2021-08-27 11:54:20|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|0
1630065280000|2021-08-27 11:54:40|5106.82|5106.82|5107.11|5107.11|5107.11|5107.11|5106.82|5106.82|0
1630065290000|2021-08-27 11:54:50|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|0
1630065300000|2021-08-27 11:55:00|5107.87|5107.87|5108.33|5108.33|5108.33|5108.33|5107.87|5107.87|0
1630065310000|2021-08-27 11:55:10|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|0
1630065320000|2021-08-27 11:55:20|5108.28|5108.28|5109.32|5109.32|5109.32|5109.32|5108.28|5108.28|0
1630065330000|2021-08-27 11:55:30|5109.34|5109.34|5109.36|5109.36|5109.36|5109.36|5109.34|5109.34|0
1630065340000|2021-08-27 11:55:40|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|5109.37|0
1630065360000|2021-08-27 11:56:00|5109.66|5109.66|5109.9|5109.9|5109.9|5109.9|5109.66|5109.66|0
1630065370000|2021-08-27 11:56:10|5109.92|5109.92|5109.97|5109.97|5109.97|5109.97|5109.92|5109.92|0
1630065380000|2021-08-27 11:56:20|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1630065410000|2021-08-27 11:56:50|5111.25|5111.25|5111.25|5111.25|5111.25|5111.25|5110.96|5110.96|0
1630065420000|2021-08-27 11:57:00|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|5111.54|0
1630065460000|2021-08-27 11:57:40|5111.5|5111.5|5111.5|5111.5|5111.5|5111.5|5111.5|5111.5|0
1630065480000|2021-08-27 11:58:00|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|0
1630065510000|2021-08-27 11:58:30|5111.5|5111.5|5111.5|5111.5|5111.5|5111.5|5111.5|5111.5|0
1630065520000|2021-08-27 11:58:40|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|5111.74|0
1630065550000|2021-08-27 11:59:10|5111.5|5111.5|5110.99|5110.99|5111.5|5111.5|5110.99|5110.99|0
1630065560000|2021-08-27 11:59:20|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|0
1630065570000|2021-08-27 11:59:30|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|5110.99|0
1630065590000|2021-08-27 11:59:50|5111.01|5111.01|5111.01|5111.01|5111.01|5111.01|5111.01|5111.01|0
1630065600000|2021-08-27 12:00:00|5110.8|5110.8|5109.76|5109.76|5110.8|5110.8|5109.74|5109.74|0
1630065610000|2021-08-27 12:00:10|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|0
1630065620000|2021-08-27 12:00:20|5109.52|5109.52|5109.38|5109.38|5109.81|5109.81|5109.38|5109.38|0
1630065700000|2021-08-27 12:01:40|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|0
1630065720000|2021-08-27 12:02:00|5109.76|5109.76|5109.83|5109.83|5109.83|5109.83|5109.55|5109.55|0
1630065730000|2021-08-27 12:02:10|5110.27|5110.27|5111.32|5111.32|5111.9|5111.9|5110.27|5110.27|0
1630065750000|2021-08-27 12:02:30|5111.75|5111.75|5112.33|5112.33|5112.33|5112.33|5111.75|5111.75|0
1630065760000|2021-08-27 12:02:40|5112.81|5112.81|5112.81|5112.81|5112.81|5112.81|5112.81|5112.81|0
1630065810000|2021-08-27 12:03:30|5112.52|5112.52|5112.81|5112.81|5112.81|5112.81|5112.52|5112.52|0
1630065820000|2021-08-27 12:03:40|5112.33|5112.33|5112.33|5112.33|5112.33|5112.33|5112.33|5112.33|0
1630065830000|2021-08-27 12:03:50|5112.09|5112.09|5111.66|5111.66|5112.09|5112.09|5111.66|5111.66|0
1630065860000|2021-08-27 12:04:20|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|0
1630065890000|2021-08-27 12:04:50|5111.66|5111.66|5111.7|5111.7|5111.7|5111.7|5111.64|5111.64|0
1630065910000|2021-08-27 12:05:10|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|0
1630065920000|2021-08-27 12:05:20|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|0
1630065930000|2021-08-27 12:05:30|5110.84|5110.84|5110.81|5110.81|5111.06|5111.06|5110.77|5110.77|0
1630065960000|2021-08-27 12:06:00|5110.52|5110.52|5110.09|5110.09|5110.52|5110.52|5110.09|5110.09|0
1630065970000|2021-08-27 12:06:10|5110.38|5110.38|5110.16|5110.16|5110.38|5110.38|5110.16|5110.16|0
1630065990000|2021-08-27 12:06:30|5109.63|5109.63|5109.65|5109.65|5109.65|5109.65|5109.63|5109.63|0
1630066010000|2021-08-27 12:06:50|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1630066050000|2021-08-27 12:07:30|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|5110.18|0
1630066060000|2021-08-27 12:07:40|5110.92|5110.92|5110.86|5110.86|5110.92|5110.92|5110.86|5110.86|0
1630066070000|2021-08-27 12:07:50|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|0
1630066080000|2021-08-27 12:08:00|5110.34|5110.34|5110.13|5110.13|5110.35|5110.35|5110.06|5110.06|0
1630066090000|2021-08-27 12:08:10|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|0
1630066100000|2021-08-27 12:08:20|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1630066110000|2021-08-27 12:08:30|5110.22|5110.22|5109.93|5109.93|5110.22|5110.22|5109.64|5109.64|0
1630066120000|2021-08-27 12:08:40|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|5110.22|0
1630066140000|2021-08-27 12:09:00|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|5109.93|0
1630066160000|2021-08-27 12:09:20|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|5110.15|0
1630066190000|2021-08-27 12:09:50|5110.68|5110.68|5112.1|5112.1|5112.1|5112.1|5110.68|5110.68|0
1630066200000|2021-08-27 12:10:00|5111.89|5111.89|5111.66|5111.66|5111.89|5111.89|5111.65|5111.65|0
1630066210000|2021-08-27 12:10:10|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|0
1630066240000|2021-08-27 12:10:40|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|0
1630066250000|2021-08-27 12:10:50|5111.97|5111.97|5112.26|5112.26|5112.55|5112.55|5111.97|5111.97|0
1630066260000|2021-08-27 12:11:00|5112.5|5112.5|5112.21|5112.21|5112.5|5112.5|5112.21|5112.21|0
1630066270000|2021-08-27 12:11:10|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1630066300000|2021-08-27 12:11:40|5112.26|5112.26|5112.23|5112.23|5112.26|5112.26|5112.23|5112.23|0
1630066330000|2021-08-27 12:12:10|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|0
1630066360000|2021-08-27 12:12:40|5111.63|5111.63|5111.85|5111.85|5111.85|5111.85|5111.63|5111.63|0
1630066370000|2021-08-27 12:12:50|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|0
1630066380000|2021-08-27 12:13:00|5112.33|5112.33|5112.62|5112.62|5112.62|5112.62|5112.33|5112.33|0
1630066390000|2021-08-27 12:13:10|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|0
1630066420000|2021-08-27 12:13:40|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|5112.62|0
1630066430000|2021-08-27 12:13:50|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|0
1630066440000|2021-08-27 12:14:00|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|0
1630066460000|2021-08-27 12:14:20|5112.19|5112.19|5111.9|5111.9|5112.19|5112.19|5111.9|5111.9|0
1630066470000|2021-08-27 12:14:30|5112.19|5112.19|5112.2|5112.2|5112.2|5112.2|5112.19|5112.19|0
1630066480000|2021-08-27 12:14:40|5112.44|5112.44|5113.12|5113.12|5113.12|5113.12|5112.44|5112.44|0
1630066490000|2021-08-27 12:14:50|5112.83|5112.83|5112.83|5112.83|5112.85|5112.85|5112.83|5112.83|0
1630066500000|2021-08-27 12:15:00|5112.8|5112.8|5113.32|5113.32|5113.32|5113.32|5112.8|5112.8|0
1630066510000|2021-08-27 12:15:10|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|0
1630066520000|2021-08-27 12:15:20|5113.87|5113.87|5114.09|5114.09|5114.09|5114.09|5113.87|5113.87|0
1630066530000|2021-08-27 12:15:30|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|0
1630066540000|2021-08-27 12:15:40|5114.95|5114.95|5115.65|5115.65|5115.65|5115.65|5114.66|5114.66|0
1630066550000|2021-08-27 12:15:50|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|5115.69|0
1630066560000|2021-08-27 12:16:00|5115.91|5115.91|5116.17|5116.17|5116.17|5116.17|5115.91|5115.91|0
1630066570000|2021-08-27 12:16:10|5116.38|5116.38|5116.41|5116.41|5116.41|5116.41|5116.38|5116.38|0
1630066580000|2021-08-27 12:16:20|5115.96|5115.96|5115.72|5115.72|5115.96|5115.96|5115.72|5115.72|0
1630066590000|2021-08-27 12:16:30|5115.94|5115.94|5115.7|5115.7|5115.94|5115.94|5115.22|5115.22|0
1630066620000|2021-08-27 12:17:00|5115.48|5115.48|5115.51|5115.51|5115.51|5115.51|5115.48|5115.48|0
1630066640000|2021-08-27 12:17:20|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|0
1630066650000|2021-08-27 12:17:30|5115.65|5115.65|5115.89|5115.89|5115.89|5115.89|5115.65|5115.65|0
1630066660000|2021-08-27 12:17:40|5115.93|5115.93|5116.46|5116.46|5116.51|5116.51|5115.93|5115.93|0
1630066670000|2021-08-27 12:17:50|5116.24|5116.24|5116|5116|5116.24|5116.24|5116|5116|0
1630066680000|2021-08-27 12:18:00|5115.97|5115.97|5115.51|5115.51|5115.97|5115.97|5115.51|5115.51|0
1630066690000|2021-08-27 12:18:10|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|0
1630066710000|2021-08-27 12:18:30|5115.01|5115.01|5114.79|5114.79|5115.01|5115.01|5114.79|5114.79|0
1630066730000|2021-08-27 12:18:50|5114.58|5114.58|5113.58|5113.58|5114.58|5114.58|5113.37|5113.37|0
1630066760000|2021-08-27 12:19:20|5114.06|5114.06|5114.06|5114.06|5114.06|5114.06|5114.06|5114.06|0
1630066790000|2021-08-27 12:19:50|5114.35|5114.35|5114.3|5114.3|5114.35|5114.35|5114.06|5114.06|0
1630066800000|2021-08-27 12:20:00|5114.31|5114.31|5114.38|5114.38|5114.38|5114.38|5114.31|5114.31|0
1630066810000|2021-08-27 12:20:10|5115.1|5115.1|5115.15|5115.15|5115.15|5115.15|5115.1|5115.1|0
1630066830000|2021-08-27 12:20:30|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|5114.94|0
1630066860000|2021-08-27 12:21:00|5114.95|5114.95|5114.96|5114.96|5114.96|5114.96|5114.94|5114.94|0
1630066880000|2021-08-27 12:21:20|5114.5|5114.5|5114.47|5114.47|5114.5|5114.5|5114.46|5114.46|0
1630066890000|2021-08-27 12:21:30|5114.97|5114.97|5115.27|5115.27|5115.27|5115.27|5114.97|5114.97|0
1630066900000|2021-08-27 12:21:40|5115.98|5115.98|5115.98|5115.98|5115.98|5115.98|5115.98|5115.98|0
1630066910000|2021-08-27 12:21:50|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|0
1630066920000|2021-08-27 12:22:00|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|5116.85|0
1630066930000|2021-08-27 12:22:10|5117.32|5117.32|5117.11|5117.11|5117.32|5117.32|5117.11|5117.11|0
1630066950000|2021-08-27 12:22:30|5116.89|5116.89|5116.18|5116.18|5116.89|5116.89|5116.18|5116.18|0
1630066980000|2021-08-27 12:23:00|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|5115.89|0
1630066990000|2021-08-27 12:23:10|5116.1|5116.1|5117.16|5117.16|5117.16|5117.16|5116.1|5116.1|0
1630067000000|2021-08-27 12:23:20|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|0
1630067010000|2021-08-27 12:23:30|5117.16|5117.16|5116.91|5116.91|5117.16|5117.16|5116.87|5116.87|0
1630067030000|2021-08-27 12:23:50|5117.15|5117.15|5117.44|5117.44|5117.44|5117.44|5117.15|5117.15|0
1630067050000|2021-08-27 12:24:10|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|5117.67|0
1630067070000|2021-08-27 12:24:30|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|0
1630067080000|2021-08-27 12:24:40|5119.01|5119.01|5118.77|5118.77|5119.01|5119.01|5118.77|5118.77|0
1630067090000|2021-08-27 12:24:50|5118.75|5118.75|5118.74|5118.74|5118.75|5118.75|5118.74|5118.74|0
1630067110000|2021-08-27 12:25:10|5118.97|5118.97|5118.99|5118.99|5118.99|5118.99|5118.97|5118.97|0
1630067130000|2021-08-27 12:25:30|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|0
1630067140000|2021-08-27 12:25:40|5118.99|5118.99|5118.99|5118.99|5118.99|5118.99|5118.99|5118.99|0
1630067150000|2021-08-27 12:25:50|5119|5119|5119|5119|5119|5119|5119|5119|0
1630067170000|2021-08-27 12:26:10|5118.76|5118.76|5118.76|5118.76|5118.76|5118.76|5118.76|5118.76|0
1630067180000|2021-08-27 12:26:20|5119|5119|5119|5119|5119|5119|5119|5119|0
1630067200000|2021-08-27 12:26:40|5119.02|5119.02|5119.04|5119.04|5119.04|5119.04|5119.02|5119.02|0
1630067210000|2021-08-27 12:26:50|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|0
1630067220000|2021-08-27 12:27:00|5118.79|5118.79|5118.57|5118.57|5118.79|5118.79|5118.57|5118.57|0
1630067230000|2021-08-27 12:27:10|5119.15|5119.15|5118.91|5118.91|5119.15|5119.15|5118.91|5118.91|0
1630067250000|2021-08-27 12:27:30|5119.19|5119.19|5119.13|5119.13|5119.67|5119.67|5119.11|5119.11|0
1630067280000|2021-08-27 12:28:00|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|0
1630067300000|2021-08-27 12:28:20|5119.41|5119.41|5119.72|5119.72|5120.3|5120.3|5119.41|5119.41|0
1630067310000|2021-08-27 12:28:30|5119.96|5119.96|5120.89|5120.89|5120.89|5120.89|5119.96|5119.96|0
1630067330000|2021-08-27 12:28:50|5121.18|5121.18|5121.71|5121.71|5121.71|5121.71|5121.18|5121.18|0
1630067350000|2021-08-27 12:29:10|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|0
1630067390000|2021-08-27 12:29:50|5121.49|5121.49|5121.5|5121.5|5121.5|5121.5|5121.49|5121.49|0
1630067400000|2021-08-27 12:30:00|5122.08|5122.08|5121.79|5121.79|5122.08|5122.08|5121.79|5121.79|0
1630067410000|2021-08-27 12:30:10|5121.5|5121.5|5121.51|5121.51|5121.51|5121.51|5121.5|5121.5|0
1630067460000|2021-08-27 12:31:00|5121.27|5121.27|5121.52|5121.52|5121.52|5121.52|5121.27|5121.27|0
1630067480000|2021-08-27 12:31:20|5121.81|5121.81|5121.81|5121.81|5121.81|5121.81|5121.81|5121.81|0
1630067490000|2021-08-27 12:31:30|5122.98|5122.98|5122.77|5122.77|5122.98|5122.98|5122.77|5122.77|0
1630067500000|2021-08-27 12:31:40|5122.53|5122.53|5121.86|5121.86|5122.53|5122.53|5121.86|5121.86|0
1630067510000|2021-08-27 12:31:50|5121.33|5121.33|5121.36|5121.36|5121.62|5121.62|5121.33|5121.33|0
1630067520000|2021-08-27 12:32:00|5121.15|5121.15|5120.55|5120.55|5121.15|5121.15|5120.55|5120.55|0
1630067530000|2021-08-27 12:32:10|5120.26|5120.26|5119.44|5119.44|5120.26|5120.26|5119.44|5119.44|0
1630067540000|2021-08-27 12:32:20|5119.23|5119.23|5119|5119|5119.23|5119.23|5118.99|5118.99|0
1630067550000|2021-08-27 12:32:30|5118.5|5118.5|5118.21|5118.21|5118.5|5118.5|5118.21|5118.21|0
1630067560000|2021-08-27 12:32:40|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|0
1630067570000|2021-08-27 12:32:50|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|0
1630067580000|2021-08-27 12:33:00|5119.46|5119.46|5120.28|5120.28|5120.28|5120.28|5119.46|5119.46|0
1630067600000|2021-08-27 12:33:20|5120.52|5120.52|5120.53|5120.53|5120.53|5120.53|5120.52|5120.52|0
1630067620000|2021-08-27 12:33:40|5120.5|5120.5|5119.99|5119.99|5120.5|5120.5|5119.99|5119.99|0
1630067630000|2021-08-27 12:33:50|5119.96|5119.96|5119.72|5119.72|5120.39|5120.39|5119.72|5119.72|0
1630067640000|2021-08-27 12:34:00|5119.7|5119.7|5119.18|5119.18|5119.7|5119.7|5119.18|5119.18|0
1630067660000|2021-08-27 12:34:20|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|0
1630067690000|2021-08-27 12:34:50|5118.63|5118.63|5118.61|5118.61|5118.63|5118.63|5118.61|5118.61|0
1630067700000|2021-08-27 12:35:00|5118.16|5118.16|5117.92|5117.92|5118.16|5118.16|5117.63|5117.63|0
1630067710000|2021-08-27 12:35:10|5117.7|5117.7|5117.63|5117.63|5117.7|5117.7|5117.42|5117.42|0
1630067740000|2021-08-27 12:35:40|5117.92|5117.92|5118.67|5118.67|5118.67|5118.67|5117.92|5117.92|0
1630067760000|2021-08-27 12:36:00|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|0
1630067770000|2021-08-27 12:36:10|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|0
1630067800000|2021-08-27 12:36:40|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|0
1630067810000|2021-08-27 12:36:50|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|0
1630067820000|2021-08-27 12:37:00|5118.78|5118.78|5119.07|5119.07|5119.07|5119.07|5118.78|5118.78|0
1630067830000|2021-08-27 12:37:10|5119.31|5119.31|5120.15|5120.15|5120.15|5120.15|5119.31|5119.31|0
1630067850000|2021-08-27 12:37:30|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|0
1630067860000|2021-08-27 12:37:40|5120.8|5120.8|5120.24|5120.24|5120.8|5120.8|5120.24|5120.24|0
1630067900000|2021-08-27 12:38:20|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|0
1630067910000|2021-08-27 12:38:30|5120.91|5120.91|5120.91|5120.91|5120.91|5120.91|5120.91|5120.91|0
1630067930000|2021-08-27 12:38:50|5120.67|5120.67|5120.43|5120.43|5120.67|5120.67|5120.43|5120.43|0
1630067940000|2021-08-27 12:39:00|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|0
1630067950000|2021-08-27 12:39:10|5120.19|5120.19|5120.89|5120.89|5120.89|5120.89|5120.19|5120.19|0
1630067990000|2021-08-27 12:39:50|5120.65|5120.65|5120.65|5120.65|5120.65|5120.65|5120.65|5120.65|0
1630068000000|2021-08-27 12:40:00|5120.71|5120.71|5122|5122|5122.3|5122.3|5120.71|5120.71|0
1630068010000|2021-08-27 12:40:10|5122.23|5122.23|5122.24|5122.24|5122.24|5122.24|5122.23|5122.23|0
1630068020000|2021-08-27 12:40:20|5121.77|5121.77|5122|5122|5122|5122|5121.77|5121.77|0
1630068050000|2021-08-27 12:40:50|5122.58|5122.58|5122.29|5122.29|5122.58|5122.58|5122.29|5122.29|0
1630068060000|2021-08-27 12:41:00|5122|5122|5121.5|5121.5|5122|5122|5121.5|5121.5|0
1630068070000|2021-08-27 12:41:10|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1630068080000|2021-08-27 12:41:20|5121.02|5121.02|5120.22|5120.22|5121.02|5121.02|5120.22|5120.22|0
1630068100000|2021-08-27 12:41:40|5120.18|5120.18|5121.39|5121.39|5121.4|5121.4|5120.16|5120.16|0
1630068110000|2021-08-27 12:41:50|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|0
1630068130000|2021-08-27 12:42:10|5121.09|5121.09|5120.88|5120.88|5121.09|5121.09|5120.88|5120.88|0
1630068140000|2021-08-27 12:42:20|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|0
1630068150000|2021-08-27 12:42:30|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|0
1630068160000|2021-08-27 12:42:40|5120.81|5120.81|5120.86|5120.86|5120.86|5120.86|5120.57|5120.57|0
1630068170000|2021-08-27 12:42:50|5120.57|5120.57|5120.35|5120.35|5120.57|5120.57|5120.35|5120.35|0
1630068200000|2021-08-27 12:43:20|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|0
1630068220000|2021-08-27 12:43:40|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|0
1630068240000|2021-08-27 12:44:00|5121.07|5121.07|5120.84|5120.84|5121.07|5121.07|5120.84|5120.84|0
1630068270000|2021-08-27 12:44:30|5120.82|5120.82|5122.63|5122.63|5122.63|5122.63|5120.82|5120.82|0
1630068280000|2021-08-27 12:44:40|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|5122.34|0
1630068290000|2021-08-27 12:44:50|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|0
1630068300000|2021-08-27 12:45:00|5122.36|5122.36|5122.05|5122.05|5122.36|5122.36|5122.05|5122.05|0
1630068310000|2021-08-27 12:45:10|5122.34|5122.34|5122.32|5122.32|5122.34|5122.34|5122.32|5122.32|0
1630068320000|2021-08-27 12:45:20|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1630068350000|2021-08-27 12:45:50|5121.81|5121.81|5121.81|5121.81|5121.81|5121.81|5121.81|5121.81|0
1630068440000|2021-08-27 12:47:20|5121.57|5121.57|5121.33|5121.33|5121.57|5121.57|5121.33|5121.33|0
1630068450000|2021-08-27 12:47:30|5120.75|5120.75|5120.99|5120.99|5120.99|5120.99|5120.75|5120.75|0
1630068460000|2021-08-27 12:47:40|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|0
1630068480000|2021-08-27 12:48:00|5120.99|5120.99|5121.28|5121.28|5121.28|5121.28|5120.99|5120.99|0
1630068490000|2021-08-27 12:48:10|5120.99|5120.99|5121.23|5121.23|5121.23|5121.23|5120.99|5120.99|0
1630068510000|2021-08-27 12:48:30|5121.66|5121.66|5121.44|5121.44|5121.66|5121.66|5121.44|5121.44|0
1630068520000|2021-08-27 12:48:40|5121.23|5121.23|5120.4|5120.4|5121.23|5121.23|5120.4|5120.4|0
1630068530000|2021-08-27 12:48:50|5120.98|5120.98|5120.4|5120.4|5120.98|5120.98|5120.4|5120.4|0
1630068550000|2021-08-27 12:49:10|5120.9|5120.9|5120.61|5120.61|5120.9|5120.9|5120.61|5120.61|0
1630068560000|2021-08-27 12:49:20|5120.4|5120.4|5119.94|5119.94|5120.42|5120.42|5119.94|5119.94|0
1630068600000|2021-08-27 12:50:00|5119.9|5119.9|5120.13|5120.13|5120.13|5120.13|5119.9|5119.9|0
1630068610000|2021-08-27 12:50:10|5119.9|5119.9|5120.13|5120.13|5120.13|5120.13|5119.9|5119.9|0
1630068620000|2021-08-27 12:50:20|5120.35|5120.35|5120.57|5120.57|5120.57|5120.57|5120.35|5120.35|0
1630068630000|2021-08-27 12:50:30|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|0
1630068640000|2021-08-27 12:50:40|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1630068650000|2021-08-27 12:50:50|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|0
1630068660000|2021-08-27 12:51:00|5121.34|5121.34|5120.83|5120.83|5121.34|5121.34|5120.83|5120.83|0
1630068670000|2021-08-27 12:51:10|5121.12|5121.12|5121.34|5121.34|5121.34|5121.34|5121.12|5121.12|0
1630068690000|2021-08-27 12:51:30|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1630068700000|2021-08-27 12:51:40|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|0
1630068710000|2021-08-27 12:51:50|5121.87|5121.87|5121.85|5121.85|5121.87|5121.87|5121.85|5121.85|0
1630068720000|2021-08-27 12:52:00|5121.56|5121.56|5121.8|5121.8|5121.84|5121.84|5121.55|5121.55|0
1630068730000|2021-08-27 12:52:10|5121.77|5121.77|5121.79|5121.79|5121.79|5121.79|5121.77|5121.77|0
1630068770000|2021-08-27 12:52:50|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|0
1630068780000|2021-08-27 12:53:00|5121.53|5121.53|5121.77|5121.77|5121.77|5121.77|5121.53|5121.53|0
1630068790000|2021-08-27 12:53:10|5122.06|5122.06|5123.55|5123.55|5123.55|5123.55|5122.06|5122.06|0
1630068800000|2021-08-27 12:53:20|5123.26|5123.26|5124.14|5124.14|5124.14|5124.14|5123.26|5123.26|0
1630068810000|2021-08-27 12:53:30|5124.1|5124.1|5123.89|5123.89|5124.1|5124.1|5123.89|5123.89|0
1630068820000|2021-08-27 12:53:40|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|5123.8|0
1630068850000|2021-08-27 12:54:10|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|0
1630068860000|2021-08-27 12:54:20|5124.28|5124.28|5123.77|5123.77|5124.28|5124.28|5123.77|5123.77|0
1630068900000|2021-08-27 12:55:00|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|0
1630068910000|2021-08-27 12:55:10|5123.97|5123.97|5124.26|5124.26|5124.26|5124.26|5123.97|5123.97|0
1630068920000|2021-08-27 12:55:20|5124.2|5124.2|5123.87|5123.87|5124.2|5124.2|5123.69|5123.69|0
1630068940000|2021-08-27 12:55:40|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|0
1630068950000|2021-08-27 12:55:50|5124.11|5124.11|5123.89|5123.89|5124.11|5124.11|5123.89|5123.89|0
1630068960000|2021-08-27 12:56:00|5123.88|5123.88|5124.09|5124.09|5124.09|5124.09|5123.88|5123.88|0
1630068970000|2021-08-27 12:56:10|5124.08|5124.08|5124.06|5124.06|5124.09|5124.09|5124.06|5124.06|0
1630068980000|2021-08-27 12:56:20|5124.02|5124.02|5123.98|5123.98|5124.02|5124.02|5123.98|5123.98|0
1630068990000|2021-08-27 12:56:30|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1630069000000|2021-08-27 12:56:40|5124|5124|5124|5124|5124|5124|5124|5124|0
1630069010000|2021-08-27 12:56:50|5124.43|5124.43|5124.51|5124.51|5124.72|5124.72|5124.43|5124.43|0
1630069040000|2021-08-27 12:57:20|5124.72|5124.72|5124.72|5124.72|5124.72|5124.72|5124.72|5124.72|0
1630069050000|2021-08-27 12:57:30|5124.48|5124.48|5124.19|5124.19|5124.48|5124.48|5124.19|5124.19|0
1630069060000|2021-08-27 12:57:40|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|0
1630069070000|2021-08-27 12:57:50|5125.02|5125.02|5125.35|5125.35|5125.63|5125.63|5125.02|5125.02|0
1630069080000|2021-08-27 12:58:00|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|0
1630069090000|2021-08-27 12:58:10|5125.66|5125.66|5126.11|5126.11|5126.11|5126.11|5125.66|5125.66|0
1630069100000|2021-08-27 12:58:20|5126.4|5126.4|5126.16|5126.16|5126.4|5126.4|5126.11|5126.11|0
1630069130000|2021-08-27 12:58:50|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|0
1630069140000|2021-08-27 12:59:00|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|0
1630069170000|2021-08-27 12:59:30|5127.4|5127.4|5127.19|5127.19|5127.69|5127.69|5127.19|5127.19|0
1630069190000|2021-08-27 12:59:50|5127.15|5127.15|5126.91|5126.91|5127.19|5127.19|5126.91|5126.91|0
1630069210000|2021-08-27 13:00:10|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|0
1630069230000|2021-08-27 13:00:30|5126.91|5126.91|5126.4|5126.4|5126.91|5126.91|5126.4|5126.4|0
1630069240000|2021-08-27 13:00:40|5126.11|5126.11|5125.87|5125.87|5126.11|5126.11|5125.87|5125.87|0
1630069260000|2021-08-27 13:01:00|5125.88|5125.88|5125.88|5125.88|5125.88|5125.88|5125.88|5125.88|0
1630069280000|2021-08-27 13:01:20|5125.9|5125.9|5126.38|5126.38|5126.38|5126.38|5125.9|5125.9|0
1630069290000|2021-08-27 13:01:30|5126.67|5126.67|5126.64|5126.64|5126.67|5126.67|5126.43|5126.43|0
1630069300000|2021-08-27 13:01:40|5126.66|5126.66|5126.62|5126.62|5126.66|5126.66|5126.61|5126.61|0
1630069310000|2021-08-27 13:01:50|5126.91|5126.91|5127.15|5127.15|5127.15|5127.15|5126.91|5126.91|0
1630069320000|2021-08-27 13:02:00|5127.58|5127.58|5128.19|5128.19|5128.19|5128.19|5127.58|5127.58|0
1630069330000|2021-08-27 13:02:10|5128.96|5128.96|5130.2|5130.2|5130.2|5130.2|5128.96|5128.96|0
1630069340000|2021-08-27 13:02:20|5129.97|5129.97|5129.53|5129.53|5129.97|5129.97|5129.53|5129.53|0
1630069350000|2021-08-27 13:02:30|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|0
1630069360000|2021-08-27 13:02:40|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|5129.75|0
1630069370000|2021-08-27 13:02:50|5129.3|5129.3|5129.2|5129.2|5129.3|5129.3|5129.2|5129.2|0
1630069380000|2021-08-27 13:03:00|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|0
1630069390000|2021-08-27 13:03:10|5128.48|5128.48|5126.83|5126.83|5128.48|5128.48|5126.55|5126.55|0
1630069400000|2021-08-27 13:03:20|5126.62|5126.62|5125.64|5125.64|5126.62|5126.62|5125.64|5125.64|0
1630069410000|2021-08-27 13:03:30|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|5125.35|0
1630069420000|2021-08-27 13:03:40|5125.37|5125.37|5125.35|5125.35|5125.37|5125.37|5125.35|5125.35|0
1630069430000|2021-08-27 13:03:50|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|0
1630069440000|2021-08-27 13:04:00|5125.35|5125.35|5124.19|5124.19|5125.35|5125.35|5124.19|5124.19|0
1630069450000|2021-08-27 13:04:10|5124.18|5124.18|5124.47|5124.47|5124.47|5124.47|5124.18|5124.18|0
1630069470000|2021-08-27 13:04:30|5124.26|5124.26|5124.5|5124.5|5124.78|5124.78|5124.26|5124.26|0
1630069500000|2021-08-27 13:05:00|5124.26|5124.26|5124.33|5124.33|5124.55|5124.55|5124.26|5124.26|0
1630069510000|2021-08-27 13:05:10|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|0
1630069520000|2021-08-27 13:05:20|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|0
1630069530000|2021-08-27 13:05:30|5124.55|5124.55|5124.83|5124.83|5124.83|5124.83|5124.33|5124.33|0
1630069540000|2021-08-27 13:05:40|5124.87|5124.87|5125.16|5125.16|5125.16|5125.16|5124.87|5124.87|0
1630069550000|2021-08-27 13:05:50|5125.4|5125.4|5125.11|5125.11|5125.4|5125.4|5125.11|5125.11|0
1630069560000|2021-08-27 13:06:00|5124.82|5124.82|5124.53|5124.53|5124.82|5124.82|5124.53|5124.53|0
1630069570000|2021-08-27 13:06:10|5123.99|5123.99|5123.48|5123.48|5123.99|5123.99|5123.48|5123.48|0
1630069590000|2021-08-27 13:06:30|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|0
1630069610000|2021-08-27 13:06:50|5123.08|5123.08|5122.32|5122.32|5123.08|5123.08|5122.32|5122.32|0
1630069620000|2021-08-27 13:07:00|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|0
1630069640000|2021-08-27 13:07:20|5123.04|5123.04|5123.49|5123.49|5123.49|5123.49|5123.04|5123.04|0
1630069650000|2021-08-27 13:07:30|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|5123.78|0
1630069660000|2021-08-27 13:07:40|5123.49|5123.49|5124.02|5124.02|5124.02|5124.02|5123.49|5123.49|0
1630069680000|2021-08-27 13:08:00|5124.45|5124.45|5124.23|5124.23|5124.45|5124.45|5124.23|5124.23|0
1630069690000|2021-08-27 13:08:10|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|5123.94|0
1630069700000|2021-08-27 13:08:20|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|0
1630069710000|2021-08-27 13:08:30|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|5124.47|0
1630069730000|2021-08-27 13:08:50|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|0
1630069750000|2021-08-27 13:09:10|5124.76|5124.76|5124.8|5124.8|5124.8|5124.8|5124.76|5124.76|0
1630069760000|2021-08-27 13:09:20|5125.23|5125.23|5126|5126|5126|5126|5125.23|5125.23|0
1630069770000|2021-08-27 13:09:30|5126.29|5126.29|5126.26|5126.26|5126.29|5126.29|5126.26|5126.26|0
1630069790000|2021-08-27 13:09:50|5126.55|5126.55|5126.77|5126.77|5126.77|5126.77|5126.55|5126.55|0
1630069800000|2021-08-27 13:10:00|5126.55|5126.55|5126.26|5126.26|5126.55|5126.55|5126.26|5126.26|0
1630069810000|2021-08-27 13:10:10|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|0
1630069820000|2021-08-27 13:10:20|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|0
1630069840000|2021-08-27 13:10:40|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|0
1630069850000|2021-08-27 13:10:50|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|0
1630069860000|2021-08-27 13:11:00|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|0
1630069880000|2021-08-27 13:11:20|5126.77|5126.77|5125.5|5125.5|5126.77|5126.77|5125.5|5125.5|0
1630069890000|2021-08-27 13:11:30|5125.21|5125.21|5124.92|5124.92|5125.21|5125.21|5124.92|5124.92|0
1630069900000|2021-08-27 13:11:40|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|0
1630069910000|2021-08-27 13:11:50|5124.94|5124.94|5124.71|5124.71|5124.94|5124.94|5124.71|5124.71|0
1630069920000|2021-08-27 13:12:00|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|0
1630069940000|2021-08-27 13:12:20|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|5124.71|0
1630069950000|2021-08-27 13:12:30|5125.14|5125.14|5125.43|5125.43|5125.43|5125.43|5125.14|5125.14|0
1630069970000|2021-08-27 13:12:50|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|0
1630069980000|2021-08-27 13:13:00|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|0
1630069990000|2021-08-27 13:13:10|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|0
1630070020000|2021-08-27 13:13:40|5125.95|5125.95|5126.48|5126.48|5126.48|5126.48|5125.95|5125.95|0
1630070030000|2021-08-27 13:13:50|5126.77|5126.77|5126.48|5126.48|5126.77|5126.77|5126.48|5126.48|0
1630070040000|2021-08-27 13:14:00|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|0
1630070050000|2021-08-27 13:14:10|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|5126.46|0
1630070060000|2021-08-27 13:14:20|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|0
1630070080000|2021-08-27 13:14:40|5126.71|5126.71|5126.75|5126.75|5126.75|5126.75|5126.71|5126.71|0
1630070090000|2021-08-27 13:14:50|5126.79|5126.79|5127.26|5127.26|5127.26|5127.26|5126.79|5126.79|0
1630070110000|2021-08-27 13:15:10|5127.24|5127.24|5127.03|5127.03|5127.24|5127.24|5127.03|5127.03|0
1630070120000|2021-08-27 13:15:20|5126.74|5126.74|5126.72|5126.72|5126.74|5126.74|5126.72|5126.72|0
1630070130000|2021-08-27 13:15:30|5126|5126|5124.55|5124.55|5126|5126|5124.3|5124.3|0
1630070160000|2021-08-27 13:16:00|5124.79|5124.79|5124.79|5124.79|5124.79|5124.79|5124.79|5124.79|0
1630070170000|2021-08-27 13:16:10|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|0
1630070180000|2021-08-27 13:16:20|5125.06|5125.06|5125.35|5125.35|5125.35|5125.35|5125.06|5125.06|0
1630070190000|2021-08-27 13:16:30|5125.64|5125.64|5126.31|5126.31|5126.31|5126.31|5125.64|5125.64|0
1630070200000|2021-08-27 13:16:40|5126.02|5126.02|5125.73|5125.73|5126.02|5126.02|5125.73|5125.73|0
1630070210000|2021-08-27 13:16:50|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|0
1630070250000|2021-08-27 13:17:30|5125.28|5125.28|5125.28|5125.28|5125.28|5125.28|5125.28|5125.28|0
1630070260000|2021-08-27 13:17:40|5125.52|5125.52|5125.81|5125.81|5125.81|5125.81|5125.52|5125.52|0
1630070270000|2021-08-27 13:17:50|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|0
1630070280000|2021-08-27 13:18:00|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|0
1630070290000|2021-08-27 13:18:10|5126.55|5126.55|5127.22|5127.22|5127.22|5127.22|5126.55|5126.55|0
1630070300000|2021-08-27 13:18:20|5127|5127|5127|5127|5127|5127|5127|5127|0
1630070330000|2021-08-27 13:18:50|5126.76|5126.76|5126.47|5126.47|5126.76|5126.76|5126.47|5126.47|0
1630070340000|2021-08-27 13:19:00|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|0
1630070360000|2021-08-27 13:19:20|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1630070390000|2021-08-27 13:19:50|5126.71|5126.71|5127.22|5127.22|5127.22|5127.22|5126.71|5126.71|0
1630070400000|2021-08-27 13:20:00|5127.45|5127.45|5127.74|5127.74|5127.74|5127.74|5127.45|5127.45|0
1630070410000|2021-08-27 13:20:10|5127.96|5127.96|5128.2|5128.2|5128.2|5128.2|5127.96|5127.96|0
1630070420000|2021-08-27 13:20:20|5128.41|5128.41|5128.39|5128.39|5128.41|5128.41|5128.39|5128.39|0
1630070430000|2021-08-27 13:20:30|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|5128.37|0
1630070440000|2021-08-27 13:20:40|5128.61|5128.61|5128.37|5128.37|5128.61|5128.61|5128.37|5128.37|0
1630070450000|2021-08-27 13:20:50|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|0
1630070460000|2021-08-27 13:21:00|5128.16|5128.16|5126.89|5126.89|5128.16|5128.16|5126.89|5126.89|0
1630070470000|2021-08-27 13:21:10|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1630070480000|2021-08-27 13:21:20|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|0
1630070490000|2021-08-27 13:21:30|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|5126.47|0
1630070500000|2021-08-27 13:21:40|5126.43|5126.43|5126.43|5126.43|5126.43|5126.43|5126.43|5126.43|0
1630070510000|2021-08-27 13:21:50|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|0
1630070520000|2021-08-27 13:22:00|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|5126.65|0
1630070530000|2021-08-27 13:22:10|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1630070540000|2021-08-27 13:22:20|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|0
1630070560000|2021-08-27 13:22:40|5127.16|5127.16|5126.92|5126.92|5127.16|5127.16|5126.92|5126.92|0
1630070570000|2021-08-27 13:22:50|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|0
1630070580000|2021-08-27 13:23:00|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|0
1630070590000|2021-08-27 13:23:10|5127.42|5127.42|5127.71|5127.71|5127.71|5127.71|5127.42|5127.42|0
1630070620000|2021-08-27 13:23:40|5127.99|5127.99|5128.43|5128.43|5128.64|5128.64|5127.99|5127.99|0
1630070640000|2021-08-27 13:24:00|5129|5129|5128.93|5128.93|5129|5129|5128.71|5128.71|0
1630070650000|2021-08-27 13:24:10|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|0
1630070690000|2021-08-27 13:24:50|5129.12|5129.12|5129.33|5129.33|5129.33|5129.33|5129.12|5129.12|0
1630070700000|2021-08-27 13:25:00|5129.12|5129.12|5129.7|5129.7|5129.7|5129.7|5129.12|5129.12|0
1630070710000|2021-08-27 13:25:10|5129.71|5129.71|5130.17|5130.17|5130.17|5130.17|5129.71|5129.71|0
1630070750000|2021-08-27 13:25:50|5129.93|5129.93|5130.67|5130.67|5130.67|5130.67|5129.93|5129.93|0
1630070770000|2021-08-27 13:26:10|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|0
1630070780000|2021-08-27 13:26:20|5130.17|5130.17|5128.46|5128.46|5130.17|5130.17|5128.24|5128.24|0
1630070790000|2021-08-27 13:26:30|5128.75|5128.75|5128.2|5128.2|5128.75|5128.75|5128.2|5128.2|0
1630070800000|2021-08-27 13:26:40|5127.48|5127.48|5127.57|5127.57|5127.57|5127.57|5127.27|5127.27|0
1630070810000|2021-08-27 13:26:50|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|0
1630070820000|2021-08-27 13:27:00|5128.02|5128.02|5128.49|5128.49|5128.49|5128.49|5128.02|5128.02|0
1630070830000|2021-08-27 13:27:10|5128.78|5128.78|5128.99|5128.99|5128.99|5128.99|5128.75|5128.75|0
1630070840000|2021-08-27 13:27:20|5129.05|5129.05|5129.65|5129.65|5129.65|5129.65|5129.05|5129.05|0
1630070850000|2021-08-27 13:27:30|5129.66|5129.66|5129.96|5129.96|5129.96|5129.96|5129.66|5129.66|0
1630070870000|2021-08-27 13:27:50|5129.67|5129.67|5130.21|5130.21|5130.21|5130.21|5129.67|5129.67|0
1630070880000|2021-08-27 13:28:00|5130.65|5130.65|5129.51|5129.51|5130.65|5130.65|5129.51|5129.51|0
1630070910000|2021-08-27 13:28:30|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1630070920000|2021-08-27 13:28:40|5129.77|5129.77|5131.07|5131.07|5131.07|5131.07|5129.77|5129.77|0
1630070930000|2021-08-27 13:28:50|5131.3|5131.3|5130.73|5130.73|5131.3|5131.3|5130.73|5130.73|0
1630070940000|2021-08-27 13:29:00|5131.01|5131.01|5130.73|5130.73|5131.01|5131.01|5130.73|5130.73|0
1630070960000|2021-08-27 13:29:20|5131.01|5131.01|5131.02|5131.02|5131.53|5131.53|5131.01|5131.01|0
1630070970000|2021-08-27 13:29:30|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|0
1630070980000|2021-08-27 13:29:40|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|0
1630070990000|2021-08-27 13:29:50|5130.78|5130.78|5132.03|5132.03|5132.03|5132.03|5130.78|5130.78|0
1630071000000|2021-08-27 13:30:00|5132.32|5132.32|5142.28|5142.28|5142.78|5142.78|5131.45|5131.45|0
1630071010000|2021-08-27 13:30:10|5141.77|5141.77|5138.91|5138.91|5141.77|5141.77|5135.94|5135.94|0
1630071020000|2021-08-27 13:30:20|5138.62|5138.62|5136.03|5136.03|5138.62|5138.62|5136.03|5136.03|0
1630071030000|2021-08-27 13:30:30|5136.27|5136.27|5137.98|5137.98|5137.98|5137.98|5134.72|5134.72|0
1630071040000|2021-08-27 13:30:40|5138.56|5138.56|5140.37|5140.37|5142.35|5142.35|5138.56|5138.56|0
1630071050000|2021-08-27 13:30:50|5140.33|5140.33|5140.84|5140.84|5140.89|5140.89|5139.88|5139.88|0
1630071060000|2021-08-27 13:31:00|5141.03|5141.03|5139.82|5139.82|5141.03|5141.03|5137.55|5137.55|0
1630071070000|2021-08-27 13:31:10|5140.11|5140.11|5143.46|5143.46|5144.32|5144.32|5140.11|5140.11|0
1630071080000|2021-08-27 13:31:20|5143.17|5143.17|5140.82|5140.82|5143.17|5143.17|5140.24|5140.24|0
1630071090000|2021-08-27 13:31:30|5142.16|5142.16|5144.16|5144.16|5144.16|5144.16|5142.16|5142.16|0
1630071100000|2021-08-27 13:31:40|5144.59|5144.59|5144.06|5144.06|5144.59|5144.59|5144.06|5144.06|0
1630071110000|2021-08-27 13:31:50|5144.35|5144.35|5146.03|5146.03|5146.82|5146.82|5144.06|5144.06|0
1630071120000|2021-08-27 13:32:00|5145.81|5145.81|5144.95|5144.95|5145.81|5145.81|5144.94|5144.94|0
1630071130000|2021-08-27 13:32:10|5145.24|5145.24|5145.12|5145.12|5146.35|5146.35|5144.81|5144.81|0
1630071140000|2021-08-27 13:32:20|5145.18|5145.18|5144.35|5144.35|5145.18|5145.18|5143.77|5143.77|0
1630071150000|2021-08-27 13:32:30|5144.39|5144.39|5143.26|5143.26|5144.39|5144.39|5143.26|5143.26|0
1630071160000|2021-08-27 13:32:40|5142.4|5142.4|5141.14|5141.14|5142.68|5142.68|5141.14|5141.14|0
1630071170000|2021-08-27 13:32:50|5141.72|5141.72|5142.53|5142.53|5142.53|5142.53|5141.67|5141.67|0
1630071180000|2021-08-27 13:33:00|5142.77|5142.77|5143.35|5143.35|5143.59|5143.59|5142.77|5142.77|0
1630071190000|2021-08-27 13:33:10|5144|5144|5145.24|5145.24|5145.24|5145.24|5144|5144|0
1630071200000|2021-08-27 13:33:20|5144.78|5144.78|5146.47|5146.47|5146.47|5146.47|5144.49|5144.49|0
1630071210000|2021-08-27 13:33:30|5146.25|5146.25|5143.97|5143.97|5146.25|5146.25|5143.97|5143.97|0
1630071220000|2021-08-27 13:33:40|5144.26|5144.26|5143.95|5143.95|5144.26|5144.26|5143.66|5143.66|0
1630071230000|2021-08-27 13:33:50|5144.24|5144.24|5144.53|5144.53|5144.53|5144.53|5144.24|5144.24|0
1630071240000|2021-08-27 13:34:00|5144.24|5144.24|5145.34|5145.34|5145.34|5145.34|5144.24|5144.24|0
1630071250000|2021-08-27 13:34:10|5145.58|5145.58|5144.09|5144.09|5145.58|5145.58|5144.09|5144.09|0
1630071260000|2021-08-27 13:34:20|5144.96|5144.96|5145.72|5145.72|5145.72|5145.72|5144.67|5144.67|0
1630071270000|2021-08-27 13:34:30|5145.43|5145.43|5145.73|5145.73|5145.73|5145.73|5145.43|5145.43|0
1630071280000|2021-08-27 13:34:40|5145.29|5145.29|5145.35|5145.35|5145.35|5145.35|5145.06|5145.06|0
1630071290000|2021-08-27 13:34:50|5145.06|5145.06|5145.01|5145.01|5145.61|5145.61|5145.01|5145.01|0
1630071300000|2021-08-27 13:35:00|5144.77|5144.77|5147.5|5147.5|5147.79|5147.79|5144.77|5144.77|0
1630071310000|2021-08-27 13:35:10|5148.14|5148.14|5148.47|5148.47|5148.88|5148.88|5147.68|5147.68|0
1630071320000|2021-08-27 13:35:20|5148.95|5148.95|5150.77|5150.77|5150.77|5150.77|5148.66|5148.66|0
1630071330000|2021-08-27 13:35:30|5151.83|5151.83|5153.58|5153.58|5153.58|5153.58|5151.83|5151.83|0
1630071340000|2021-08-27 13:35:40|5153.29|5153.29|5152.55|5152.55|5153.29|5153.29|5152.55|5152.55|0
1630071350000|2021-08-27 13:35:50|5152.78|5152.78|5152.71|5152.71|5153.22|5153.22|5152.71|5152.71|0
1630071360000|2021-08-27 13:36:00|5152.5|5152.5|5152.98|5152.98|5152.98|5152.98|5152.26|5152.26|0
1630071370000|2021-08-27 13:36:10|5153.27|5153.27|5153.54|5153.54|5153.54|5153.54|5153.27|5153.27|0
1630071380000|2021-08-27 13:36:20|5153.78|5153.78|5151.71|5151.71|5153.78|5153.78|5151.71|5151.71|0
1630071390000|2021-08-27 13:36:30|5151.42|5151.42|5152.35|5152.35|5152.93|5152.93|5151.42|5151.42|0
1630071400000|2021-08-27 13:36:40|5151.88|5151.88|5151.37|5151.37|5151.88|5151.88|5151.37|5151.37|0
1630071410000|2021-08-27 13:36:50|5151.66|5151.66|5152.77|5152.77|5152.77|5152.77|5151.66|5151.66|0
1630071420000|2021-08-27 13:37:00|5153.05|5153.05|5156.62|5156.62|5156.62|5156.62|5153.05|5153.05|0
1630071430000|2021-08-27 13:37:10|5156.66|5156.66|5157.98|5157.98|5157.98|5157.98|5156.37|5156.37|0
1630071440000|2021-08-27 13:37:20|5157.4|5157.4|5157.95|5157.95|5158|5158|5157.4|5157.4|0
1630071450000|2021-08-27 13:37:30|5157.71|5157.71|5157.92|5157.92|5158.14|5158.14|5157.71|5157.71|0
1630071460000|2021-08-27 13:37:40|5157.62|5157.62|5157.48|5157.48|5157.62|5157.62|5156.11|5156.11|0
1630071470000|2021-08-27 13:37:50|5156.9|5156.9|5157.38|5157.38|5157.38|5157.38|5156.69|5156.69|0
1630071480000|2021-08-27 13:38:00|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|0
1630071490000|2021-08-27 13:38:10|5157.67|5157.67|5157.45|5157.45|5157.67|5157.67|5157.45|5157.45|0
1630071500000|2021-08-27 13:38:20|5157.39|5157.39|5158.78|5158.78|5158.8|5158.8|5157.39|5157.39|0
1630071510000|2021-08-27 13:38:30|5158.54|5158.54|5158.85|5158.85|5158.85|5158.85|5158.54|5158.54|0
1630071520000|2021-08-27 13:38:40|5159.09|5159.09|5159.38|5159.38|5159.38|5159.38|5159.09|5159.09|0
1630071530000|2021-08-27 13:38:50|5159.62|5159.62|5159.64|5159.64|5159.64|5159.64|5159.62|5159.62|0
1630071540000|2021-08-27 13:39:00|5160.07|5160.07|5161.91|5161.91|5162.09|5162.09|5160.07|5160.07|0
1630071550000|2021-08-27 13:39:10|5161.62|5161.62|5161.62|5161.62|5161.62|5161.62|5161.62|5161.62|0
1630071560000|2021-08-27 13:39:20|5161.12|5161.12|5160.88|5160.88|5161.36|5161.36|5160.88|5160.88|0
1630071570000|2021-08-27 13:39:30|5161.1|5161.1|5167.29|5167.29|5167.87|5167.87|5161.1|5161.1|0
1630071580000|2021-08-27 13:39:40|5167.33|5167.33|5167.17|5167.17|5167.42|5167.42|5166.26|5166.26|0
1630071590000|2021-08-27 13:39:50|5166.93|5166.93|5166.49|5166.49|5167.45|5167.45|5166.49|5166.49|0
1630071600000|2021-08-27 13:40:00|5166.25|5166.25|5167.56|5167.56|5168.38|5168.38|5166.25|5166.25|0
1630071610000|2021-08-27 13:40:10|5167.35|5167.35|5164.7|5164.7|5167.35|5167.35|5164.68|5164.68|0
1630071620000|2021-08-27 13:40:20|5164.66|5164.66|5165.46|5165.46|5166.2|5166.2|5164.66|5164.66|0
1630071630000|2021-08-27 13:40:30|5166.11|5166.11|5168.6|5168.6|5168.6|5168.6|5166.11|5166.11|0
1630071640000|2021-08-27 13:40:40|5169.07|5169.07|5168.93|5168.93|5169.51|5169.51|5167.97|5167.97|0
1630071650000|2021-08-27 13:40:50|5168.89|5168.89|5167.87|5167.87|5168.89|5168.89|5167.87|5167.87|0
1630071660000|2021-08-27 13:41:00|5168.16|5168.16|5165.46|5165.46|5168.16|5168.16|5165.46|5165.46|0
1630071670000|2021-08-27 13:41:10|5166.32|5166.32|5166.63|5166.63|5166.85|5166.85|5166.32|5166.32|0
1630071680000|2021-08-27 13:41:20|5166.61|5166.61|5164.44|5164.44|5166.61|5166.61|5164.44|5164.44|0
1630071690000|2021-08-27 13:41:30|5164.4|5164.4|5163.58|5163.58|5164.4|5164.4|5163.34|5163.34|0
1630071700000|2021-08-27 13:41:40|5164.44|5164.44|5168.46|5168.46|5168.83|5168.83|5164.44|5164.44|0
1630071710000|2021-08-27 13:41:50|5168.22|5168.22|5165.37|5165.37|5168.22|5168.22|5164.79|5164.79|0
1630071720000|2021-08-27 13:42:00|5164.79|5164.79|5166.13|5166.13|5166.13|5166.13|5164.79|5164.79|0
1630071730000|2021-08-27 13:42:10|5166.61|5166.61|5166.28|5166.28|5167.77|5167.77|5166.28|5166.28|0
1630071740000|2021-08-27 13:42:20|5166.71|5166.71|5165.7|5165.7|5166.71|5166.71|5165.7|5165.7|0
1630071750000|2021-08-27 13:42:30|5165.41|5165.41|5165.41|5165.41|5165.41|5165.41|5165.41|5165.41|0
1630071760000|2021-08-27 13:42:40|5165.7|5165.7|5166.74|5166.74|5167.6|5167.6|5165.7|5165.7|0
1630071770000|2021-08-27 13:42:50|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|0
1630071780000|2021-08-27 13:43:00|5168.08|5168.08|5168.61|5168.61|5169.48|5169.48|5168.08|5168.08|0
1630071790000|2021-08-27 13:43:10|5168.32|5168.32|5169.45|5169.45|5169.45|5169.45|5168.32|5168.32|0
1630071800000|2021-08-27 13:43:20|5169.46|5169.46|5169.63|5169.63|5169.63|5169.63|5168.98|5168.98|0
1630071810000|2021-08-27 13:43:30|5169.61|5169.61|5170.79|5170.79|5171.37|5171.37|5169.59|5169.59|0
1630071820000|2021-08-27 13:43:40|5170.81|5170.81|5171.2|5171.2|5171.76|5171.76|5170.81|5170.81|0
1630071830000|2021-08-27 13:43:50|5170.67|5170.67|5169.32|5169.32|5170.69|5170.69|5169.32|5169.32|0
1630071840000|2021-08-27 13:44:00|5169.28|5169.28|5168.12|5168.12|5169.56|5169.56|5166.75|5166.75|0
1630071850000|2021-08-27 13:44:10|5167.47|5167.47|5169.08|5169.08|5169.08|5169.08|5166.95|5166.95|0
1630071860000|2021-08-27 13:44:20|5168.84|5168.84|5167.51|5167.51|5168.84|5168.84|5166.72|5166.72|0
1630071870000|2021-08-27 13:44:30|5167.75|5167.75|5169.21|5169.21|5169.21|5169.21|5167.75|5167.75|0
1630071880000|2021-08-27 13:44:40|5169.79|5169.79|5170.7|5170.7|5171.27|5171.27|5169.79|5169.79|0
1630071890000|2021-08-27 13:44:50|5170.98|5170.98|5170.81|5170.81|5171.51|5171.51|5170.62|5170.62|0
1630071900000|2021-08-27 13:45:00|5171.25|5171.25|5172.66|5172.66|5172.88|5172.88|5171.25|5171.25|0
1630071910000|2021-08-27 13:45:10|5172.95|5172.95|5173.09|5173.09|5173.67|5173.67|5172.66|5172.66|0
1630071920000|2021-08-27 13:45:20|5173.57|5173.57|5173.89|5173.89|5174.94|5174.94|5173.57|5173.57|0
1630071930000|2021-08-27 13:45:30|5174.18|5174.18|5173.71|5173.71|5174.25|5174.25|5173.09|5173.09|0
1630071940000|2021-08-27 13:45:40|5173.95|5173.95|5173.45|5173.45|5173.95|5173.95|5173.45|5173.45|0
1630071950000|2021-08-27 13:45:50|5172.87|5172.87|5172.2|5172.2|5172.87|5172.87|5172.2|5172.2|0
1630071960000|2021-08-27 13:46:00|5171.73|5171.73|5173.05|5173.05|5173.05|5173.05|5171.73|5171.73|0
1630071970000|2021-08-27 13:46:10|5173.07|5173.07|5173.92|5173.92|5173.94|5173.94|5173.07|5173.07|0
1630071980000|2021-08-27 13:46:20|5173.63|5173.63|5173.16|5173.16|5173.63|5173.63|5173.16|5173.16|0
1630071990000|2021-08-27 13:46:30|5173.63|5173.63|5173.92|5173.92|5174.21|5174.21|5173.63|5173.63|0
1630072000000|2021-08-27 13:46:40|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|0
1630072010000|2021-08-27 13:46:50|5174.69|5174.69|5172.84|5172.84|5174.69|5174.69|5172.84|5172.84|0
1630072020000|2021-08-27 13:47:00|5172.6|5172.6|5172.68|5172.68|5172.89|5172.89|5170.76|5170.76|0
1630072030000|2021-08-27 13:47:10|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|5172.68|5172.68|0
1630072040000|2021-08-27 13:47:20|5173|5173|5172.31|5172.31|5173.72|5173.72|5172.31|5172.31|0
1630072050000|2021-08-27 13:47:30|5172.02|5172.02|5172.02|5172.02|5172.02|5172.02|5172.02|5172.02|0
1630072060000|2021-08-27 13:47:40|5171.78|5171.78|5170.31|5170.31|5171.78|5171.78|5170.02|5170.02|0
1630072070000|2021-08-27 13:47:50|5170.02|5170.02|5170.91|5170.91|5170.91|5170.91|5170.02|5170.02|0
1630072080000|2021-08-27 13:48:00|5171.15|5171.15|5172.54|5172.54|5172.54|5172.54|5171.15|5171.15|0
1630072090000|2021-08-27 13:48:10|5173.02|5173.02|5173.02|5173.02|5173.02|5173.02|5173.02|5173.02|0
1630072100000|2021-08-27 13:48:20|5172.73|5172.73|5172.04|5172.04|5173.6|5173.6|5172.04|5172.04|0
1630072110000|2021-08-27 13:48:30|5171.75|5171.75|5169.98|5169.98|5171.75|5171.75|5169.98|5169.98|0
1630072120000|2021-08-27 13:48:40|5170.47|5170.47|5169.82|5169.82|5170.68|5170.68|5169.82|5169.82|0
1630072130000|2021-08-27 13:48:50|5169.6|5169.6|5170.76|5170.76|5171|5171|5169.6|5169.6|0
1630072140000|2021-08-27 13:49:00|5170.72|5170.72|5172.3|5172.3|5172.3|5172.3|5170.7|5170.7|0
1630072150000|2021-08-27 13:49:10|5172.73|5172.73|5172.42|5172.42|5172.73|5172.73|5172.2|5172.2|0
1630072160000|2021-08-27 13:49:20|5172.2|5172.2|5171.99|5171.99|5172.28|5172.28|5171.48|5171.48|0
1630072170000|2021-08-27 13:49:30|5171.77|5171.77|5169.46|5169.46|5171.77|5171.77|5169.46|5169.46|0
1630072180000|2021-08-27 13:49:40|5169.03|5169.03|5165.9|5165.9|5169.03|5169.03|5164.85|5164.85|0
1630072190000|2021-08-27 13:49:50|5165.61|5165.61|5164.89|5164.89|5165.61|5165.61|5164.89|5164.89|0
1630072200000|2021-08-27 13:50:00|5166|5166|5166.1|5166.1|5167.61|5167.61|5166|5166|0
1630072210000|2021-08-27 13:50:10|5166.39|5166.39|5168.12|5168.12|5168.12|5168.12|5166.32|5166.32|0
1630072220000|2021-08-27 13:50:20|5168.14|5168.14|5172.26|5172.26|5172.26|5172.26|5168.14|5168.14|0
1630072230000|2021-08-27 13:50:30|5171.68|5171.68|5171.82|5171.82|5171.97|5171.97|5170.91|5170.91|0
1630072240000|2021-08-27 13:50:40|5172.11|5172.11|5171.91|5171.91|5172.13|5172.13|5171.91|5171.91|0
1630072250000|2021-08-27 13:50:50|5171.62|5171.62|5170.39|5170.39|5171.62|5171.62|5169.81|5169.81|0
1630072260000|2021-08-27 13:51:00|5170.42|5170.42|5171.54|5171.54|5171.54|5171.54|5170.42|5170.42|0
1630072270000|2021-08-27 13:51:10|5172.12|5172.12|5168.43|5168.43|5172.12|5172.12|5168.43|5168.43|0
1630072280000|2021-08-27 13:51:20|5169|5169|5168.27|5168.27|5169.09|5169.09|5168.27|5168.27|0
1630072290000|2021-08-27 13:51:30|5167.55|5167.55|5168.75|5168.75|5168.75|5168.75|5166.97|5166.97|0
1630072300000|2021-08-27 13:51:40|5169.33|5169.33|5169.61|5169.61|5169.61|5169.61|5169.04|5169.04|0
1630072310000|2021-08-27 13:51:50|5169.84|5169.84|5169.03|5169.03|5170.42|5170.42|5169.03|5169.03|0
1630072320000|2021-08-27 13:52:00|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|0
1630072330000|2021-08-27 13:52:10|5169.26|5169.26|5169.48|5169.48|5169.48|5169.48|5169.26|5169.26|0
1630072340000|2021-08-27 13:52:20|5169.26|5169.26|5169.26|5169.26|5169.26|5169.26|5169.26|5169.26|0
1630072350000|2021-08-27 13:52:30|5168.79|5168.79|5169.24|5169.24|5169.24|5169.24|5168.57|5168.57|0
1630072370000|2021-08-27 13:52:50|5169.53|5169.53|5168.67|5168.67|5169.53|5169.53|5168.67|5168.67|0
1630072380000|2021-08-27 13:53:00|5168.45|5168.45|5167.8|5167.8|5168.67|5168.67|5167.8|5167.8|0
1630072390000|2021-08-27 13:53:10|5167.51|5167.51|5169.55|5169.55|5169.55|5169.55|5167.51|5167.51|0
1630072400000|2021-08-27 13:53:20|5170.41|5170.41|5172.53|5172.53|5172.53|5172.53|5170.41|5170.41|0
1630072410000|2021-08-27 13:53:30|5172.29|5172.29|5170.73|5170.73|5172.29|5172.29|5170.73|5170.73|0
1630072420000|2021-08-27 13:53:40|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|0
1630072430000|2021-08-27 13:53:50|5171|5171|5171.5|5171.5|5171.5|5171.5|5170.98|5170.98|0
1630072440000|2021-08-27 13:54:00|5170.97|5170.97|5170.57|5170.57|5171.26|5171.26|5170.57|5170.57|0
1630072450000|2021-08-27 13:54:10|5170.28|5170.28|5169.75|5169.75|5170.28|5170.28|5169.75|5169.75|0
1630072460000|2021-08-27 13:54:20|5169.71|5169.71|5167.23|5167.23|5169.71|5169.71|5167.23|5167.23|0
1630072470000|2021-08-27 13:54:30|5167.52|5167.52|5167.97|5167.97|5168.24|5168.24|5167.47|5167.47|0
1630072480000|2021-08-27 13:54:40|5167.54|5167.54|5168.07|5168.07|5168.07|5168.07|5167.54|5167.54|0
1630072490000|2021-08-27 13:54:50|5167.78|5167.78|5167.47|5167.47|5167.78|5167.78|5167.25|5167.25|0
1630072500000|2021-08-27 13:55:00|5167.71|5167.71|5166.47|5166.47|5167.92|5167.92|5166.47|5166.47|0
1630072510000|2021-08-27 13:55:10|5166.76|5166.76|5167.24|5167.24|5167.24|5167.24|5166.47|5166.47|0
1630072520000|2021-08-27 13:55:20|5167|5167|5166.76|5166.76|5167|5167|5166.76|5166.76|0
1630072530000|2021-08-27 13:55:30|5165.68|5165.68|5162.17|5162.17|5165.68|5165.68|5162.17|5162.17|0
1630072540000|2021-08-27 13:55:40|5162.39|5162.39|5162.33|5162.33|5162.39|5162.39|5161.75|5161.75|0
1630072550000|2021-08-27 13:55:50|5161.42|5161.42|5161.94|5161.94|5161.94|5161.94|5161.42|5161.42|0
1630072560000|2021-08-27 13:56:00|5162.23|5162.23|5162.33|5162.33|5162.33|5162.33|5162.23|5162.23|0
1630072570000|2021-08-27 13:56:10|5162.91|5162.91|5161.47|5161.47|5163.62|5163.62|5161.47|5161.47|0
1630072580000|2021-08-27 13:56:20|5160.6|5160.6|5160.89|5160.89|5161.18|5161.18|5160.6|5160.6|0
1630072590000|2021-08-27 13:56:30|5160.65|5160.65|5160.36|5160.36|5160.65|5160.65|5160.36|5160.36|0
1630072600000|2021-08-27 13:56:40|5160.14|5160.14|5160.58|5160.58|5160.86|5160.86|5160.14|5160.14|0
1630072610000|2021-08-27 13:56:50|5160.29|5160.29|5160.07|5160.07|5160.29|5160.29|5160.07|5160.07|0
1630072620000|2021-08-27 13:57:00|5159.59|5159.59|5159.16|5159.16|5159.59|5159.59|5159.16|5159.16|0
1630072630000|2021-08-27 13:57:10|5158.95|5158.95|5158.58|5158.58|5158.95|5158.95|5157.26|5157.26|0
1630072640000|2021-08-27 13:57:20|5159.35|5159.35|5160.07|5160.07|5160.64|5160.64|5159.35|5159.35|0
1630072650000|2021-08-27 13:57:30|5160.71|5160.71|5161.51|5161.51|5161.72|5161.72|5160.71|5160.71|0
1630072660000|2021-08-27 13:57:40|5161.27|5161.27|5160.81|5160.81|5161.27|5161.27|5160.31|5160.31|0
1630072670000|2021-08-27 13:57:50|5161.03|5161.03|5159.88|5159.88|5161.03|5161.03|5159.88|5159.88|0
1630072680000|2021-08-27 13:58:00|5159.59|5159.59|5161.49|5161.49|5161.49|5161.49|5159.59|5159.59|0
1630072690000|2021-08-27 13:58:10|5161.27|5161.27|5161.31|5161.31|5161.31|5161.31|5160.98|5160.98|0
1630072700000|2021-08-27 13:58:20|5161.32|5161.32|5162.14|5162.14|5162.14|5162.14|5161.32|5161.32|0
1630072710000|2021-08-27 13:58:30|5161.9|5161.9|5162.19|5162.19|5162.19|5162.19|5161.9|5161.9|0
1630072720000|2021-08-27 13:58:40|5162.21|5162.21|5161.49|5161.49|5162.21|5162.21|5161.49|5161.49|0
1630072730000|2021-08-27 13:58:50|5161.25|5161.25|5160.95|5160.95|5161.25|5161.25|5160.95|5160.95|0
1630072740000|2021-08-27 13:59:00|5160.66|5160.66|5160.5|5160.5|5160.66|5160.66|5160.21|5160.21|0
1630072750000|2021-08-27 13:59:10|5160.93|5160.93|5161.7|5161.7|5161.7|5161.7|5160.93|5160.93|0
1630072770000|2021-08-27 13:59:30|5161.48|5161.48|5160.87|5160.87|5161.48|5161.48|5160.38|5160.38|0
1630072780000|2021-08-27 13:59:40|5161.15|5161.15|5160.92|5160.92|5161.15|5161.15|5160.92|5160.92|0
1630072790000|2021-08-27 13:59:50|5160.86|5160.86|5161.36|5161.36|5161.36|5161.36|5160.86|5160.86|0
1630072800000|2021-08-27 14:00:00|5162.01|5162.01|5155.44|5155.44|5162.54|5162.54|5152.4|5152.4|0
1630072810000|2021-08-27 14:00:10|5156.11|5156.11|5154.03|5154.03|5157.48|5157.48|5151.66|5151.66|0
1630072820000|2021-08-27 14:00:20|5153.74|5153.74|5154.76|5154.76|5154.76|5154.76|5153.17|5153.17|0
1630072830000|2021-08-27 14:00:30|5155.26|5155.26|5154.83|5154.83|5155.26|5155.26|5154.83|5154.83|0
1630072840000|2021-08-27 14:00:40|5153.24|5153.24|5153.03|5153.03|5153.24|5153.24|5151.8|5151.8|0
1630072850000|2021-08-27 14:00:50|5153.27|5153.27|5154.24|5154.24|5155.37|5155.37|5153.27|5153.27|0
1630072860000|2021-08-27 14:01:00|5154.48|5154.48|5154.88|5154.88|5154.88|5154.88|5153.28|5153.28|0
1630072870000|2021-08-27 14:01:10|5155.36|5155.36|5154.05|5154.05|5155.37|5155.37|5154.05|5154.05|0
1630072880000|2021-08-27 14:01:20|5154.92|5154.92|5155.06|5155.06|5155.35|5155.35|5154.92|5154.92|0
1630072890000|2021-08-27 14:01:30|5156.02|5156.02|5156.45|5156.45|5157.43|5157.43|5156.02|5156.02|0
1630072900000|2021-08-27 14:01:40|5156.16|5156.16|5155.65|5155.65|5156.16|5156.16|5155.65|5155.65|0
1630072910000|2021-08-27 14:01:50|5155.94|5155.94|5155.7|5155.7|5155.94|5155.94|5154.75|5154.75|0
1630072920000|2021-08-27 14:02:00|5155.69|5155.69|5156.75|5156.75|5156.75|5156.75|5155.69|5155.69|0
1630073060000|2021-08-27 14:04:20|5163.62|5163.62|5163.62|5163.62|5163.62|5163.62|5163.62|5163.62|0
1630073070000|2021-08-27 14:04:30|5164.09|5164.09|5164.6|5164.6|5165.03|5165.03|5164.09|5164.09|0
1630073080000|2021-08-27 14:04:40|5164.88|5164.88|5166.14|5166.14|5166.14|5166.14|5164.88|5164.88|0
1630073090000|2021-08-27 14:04:50|5166.12|5166.12|5164.68|5164.68|5166.12|5166.12|5164.68|5164.68|0
1630073100000|2021-08-27 14:05:00|5165.26|5165.26|5166.65|5166.65|5167.22|5167.22|5165.26|5165.26|0
1630073110000|2021-08-27 14:05:10|5166.41|5166.41|5167.15|5167.15|5167.15|5167.15|5166.41|5166.41|0
1630073120000|2021-08-27 14:05:20|5166.91|5166.91|5166.41|5166.41|5166.91|5166.91|5166.41|5166.41|0
1630073130000|2021-08-27 14:05:30|5166.12|5166.12|5164.7|5164.7|5166.12|5166.12|5164.7|5164.7|0
1630073140000|2021-08-27 14:05:40|5164.27|5164.27|5161.17|5161.17|5164.27|5164.27|5160.3|5160.3|0
1630073150000|2021-08-27 14:05:50|5162.27|5162.27|5161.24|5161.24|5162.27|5162.27|5161.24|5161.24|0
1630073160000|2021-08-27 14:06:00|5162.11|5162.11|5160.59|5160.59|5162.58|5162.58|5160.59|5160.59|0
1630073170000|2021-08-27 14:06:10|5161.16|5161.16|5160.88|5160.88|5161.81|5161.81|5160.88|5160.88|0
1630073180000|2021-08-27 14:06:20|5161.16|5161.16|5161.93|5161.93|5161.93|5161.93|5161.16|5161.16|0
1630073190000|2021-08-27 14:06:30|5162.22|5162.22|5162.74|5162.74|5163.03|5163.03|5161.93|5161.93|0
1630073200000|2021-08-27 14:06:40|5162.5|5162.5|5162.29|5162.29|5162.5|5162.5|5162.29|5162.29|0
1630073210000|2021-08-27 14:06:50|5162.58|5162.58|5164.55|5164.55|5164.55|5164.55|5162.58|5162.58|0
1630073220000|2021-08-27 14:07:00|5165.5|5165.5|5164.76|5164.76|5165.5|5165.5|5164.76|5164.76|0
1630073230000|2021-08-27 14:07:10|5164.47|5164.47|5165.34|5165.34|5165.34|5165.34|5164.47|5164.47|0
1630073240000|2021-08-27 14:07:20|5165.05|5165.05|5164.3|5164.3|5165.05|5165.05|5164.3|5164.3|0
1630073250000|2021-08-27 14:07:30|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|0
1630073260000|2021-08-27 14:07:40|5163.99|5163.99|5163.54|5163.54|5163.99|5163.99|5163.54|5163.54|0
1630073270000|2021-08-27 14:07:50|5163.83|5163.83|5164.07|5164.07|5164.3|5164.3|5163.25|5163.25|0
1630073280000|2021-08-27 14:08:00|5164.35|5164.35|5163.25|5163.25|5164.35|5164.35|5163.25|5163.25|0
1630073290000|2021-08-27 14:08:10|5162.67|5162.67|5163.2|5163.2|5163.2|5163.2|5162.67|5162.67|0
1630073300000|2021-08-27 14:08:20|5163.16|5163.16|5161.93|5161.93|5163.16|5163.16|5161.93|5161.93|0
1630073310000|2021-08-27 14:08:30|5161.5|5161.5|5159.97|5159.97|5161.71|5161.71|5159.91|5159.91|0
1630073330000|2021-08-27 14:08:50|5159.18|5159.18|5157.98|5157.98|5159.18|5159.18|5157.88|5157.88|0
1630073340000|2021-08-27 14:09:00|5158.27|5158.27|5156.44|5156.44|5158.27|5158.27|5156.44|5156.44|0
1630073350000|2021-08-27 14:09:10|5155.36|5155.36|5153.18|5153.18|5155.36|5155.36|5153.18|5153.18|0
1630073360000|2021-08-27 14:09:20|5154.05|5154.05|5153.51|5153.51|5154.05|5154.05|5153.51|5153.51|0
1630073370000|2021-08-27 14:09:30|5153.22|5153.22|5151.92|5151.92|5153.22|5153.22|5151.92|5151.92|0
1630073380000|2021-08-27 14:09:40|5151.9|5151.9|5151.43|5151.43|5151.9|5151.9|5150.85|5150.85|0
1630073390000|2021-08-27 14:09:50|5151.66|5151.66|5150.04|5150.04|5151.68|5151.68|5150.04|5150.04|0
1630073400000|2021-08-27 14:10:00|5149.46|5149.46|5150.2|5150.2|5151.36|5151.36|5149.46|5149.46|0
1630073410000|2021-08-27 14:10:10|5151.35|5151.35|5152.09|5152.09|5152.74|5152.74|5151.35|5151.35|0
1630073420000|2021-08-27 14:10:20|5151.22|5151.22|5150.61|5150.61|5151.22|5151.22|5149.45|5149.45|0
1630073430000|2021-08-27 14:10:30|5150.03|5150.03|5150.32|5150.32|5150.32|5150.32|5150.03|5150.03|0
1630073440000|2021-08-27 14:10:40|5150.61|5150.61|5150.11|5150.11|5150.85|5150.85|5149.53|5149.53|0
1630073450000|2021-08-27 14:10:50|5149.82|5149.82|5150.62|5150.62|5150.62|5150.62|5149.36|5149.36|0
1630073460000|2021-08-27 14:11:00|5150.65|5150.65|5152.99|5152.99|5153.42|5153.42|5150.64|5150.64|0
1630073470000|2021-08-27 14:11:10|5153.64|5153.64|5153.42|5153.42|5153.71|5153.71|5153.42|5153.42|0
1630073480000|2021-08-27 14:11:20|5153.71|5153.71|5154.04|5154.04|5154.04|5154.04|5153.71|5153.71|0
1630073490000|2021-08-27 14:11:30|5153.96|5153.96|5153.96|5153.96|5153.96|5153.96|5153.96|5153.96|0
1630073500000|2021-08-27 14:11:40|5154.2|5154.2|5154.2|5154.2|5154.2|5154.2|5154.2|5154.2|0
1630073510000|2021-08-27 14:11:50|5154.49|5154.49|5154.81|5154.81|5154.81|5154.81|5154.44|5154.44|0
1630073520000|2021-08-27 14:12:00|5154.83|5154.83|5154.16|5154.16|5155.07|5155.07|5153.87|5153.87|0
1630073530000|2021-08-27 14:12:10|5154.64|5154.64|5155.55|5155.55|5155.84|5155.84|5154.64|5154.64|0
1630073540000|2021-08-27 14:12:20|5155.58|5155.58|5156.11|5156.11|5156.11|5156.11|5155.58|5155.58|0
1630073550000|2021-08-27 14:12:30|5155.82|5155.82|5158.23|5158.23|5158.23|5158.23|5155.82|5155.82|0
1630073560000|2021-08-27 14:12:40|5158.71|5158.71|5160.51|5160.51|5160.51|5160.51|5158.71|5158.71|0
1630073570000|2021-08-27 14:12:50|5160.72|5160.72|5160.48|5160.48|5160.96|5160.96|5160.48|5160.48|0
1630073580000|2021-08-27 14:13:00|5160.77|5160.77|5158.13|5158.13|5162.15|5162.15|5157.66|5157.66|0
1630073590000|2021-08-27 14:13:10|5158.35|5158.35|5159.63|5159.63|5159.63|5159.63|5158.35|5158.35|0
1630073600000|2021-08-27 14:13:20|5159.4|5159.4|5159.45|5159.45|5159.45|5159.45|5158.68|5158.68|0
1630073610000|2021-08-27 14:13:30|5159.74|5159.74|5160.38|5160.38|5160.38|5160.38|5159.74|5159.74|0
1630073620000|2021-08-27 14:13:40|5160.09|5160.09|5159.27|5159.27|5160.09|5160.09|5159.27|5159.27|0
1630073630000|2021-08-27 14:13:50|5158.8|5158.8|5158.98|5158.98|5159.27|5159.27|5158.74|5158.74|0
1630073640000|2021-08-27 14:14:00|5158.4|5158.4|5156.59|5156.59|5158.4|5158.4|5156.3|5156.3|0
1630073650000|2021-08-27 14:14:10|5156.16|5156.16|5155.68|5155.68|5156.16|5156.16|5154.91|5154.91|0
1630073660000|2021-08-27 14:14:20|5156.39|5156.39|5158.6|5158.6|5159.32|5159.32|5156.16|5156.16|0
1630073670000|2021-08-27 14:14:30|5158.84|5158.84|5159.27|5159.27|5159.27|5159.27|5158.84|5158.84|0
1630073680000|2021-08-27 14:14:40|5158.4|5158.4|5158.77|5158.77|5159.27|5159.27|5158.4|5158.4|0
1630073690000|2021-08-27 14:14:50|5159.01|5159.01|5157.58|5157.58|5159.01|5159.01|5157.58|5157.58|0
1630073700000|2021-08-27 14:15:00|5157.29|5157.29|5154.98|5154.98|5157.29|5157.29|5154.19|5154.19|0
1630073710000|2021-08-27 14:15:10|5154.7|5154.7|5152.98|5152.98|5154.75|5154.75|5151.52|5151.52|0
1630073720000|2021-08-27 14:15:20|5152.27|5152.27|5153.77|5153.77|5154.01|5154.01|5151.76|5151.76|0
1630073730000|2021-08-27 14:15:30|5153.54|5153.54|5150.25|5150.25|5154.3|5154.3|5150.25|5150.25|0
1630073740000|2021-08-27 14:15:40|5151.49|5151.49|5152.55|5152.55|5152.55|5152.55|5151.49|5151.49|0
1630073750000|2021-08-27 14:15:50|5152.79|5152.79|5154.43|5154.43|5155.2|5155.2|5152.79|5152.79|0
1630073760000|2021-08-27 14:16:00|5154.91|5154.91|5154.44|5154.44|5156.71|5156.71|5154.44|5154.44|0
1630073770000|2021-08-27 14:16:10|5153.86|5153.86|5154.63|5154.63|5154.92|5154.92|5153.86|5153.86|0
1630073780000|2021-08-27 14:16:20|5154.92|5154.92|5156.14|5156.14|5156.14|5156.14|5154.92|5154.92|0
1630073790000|2021-08-27 14:16:30|5155.66|5155.66|5155.34|5155.34|5156.14|5156.14|5155.34|5155.34|0
1630073800000|2021-08-27 14:16:40|5155.63|5155.63|5154.53|5154.53|5156.26|5156.26|5154.53|5154.53|0
1630073810000|2021-08-27 14:16:50|5154.82|5154.82|5156.88|5156.88|5156.88|5156.88|5154.82|5154.82|0
1630073820000|2021-08-27 14:17:00|5156.3|5156.3|5155.63|5155.63|5156.3|5156.3|5155.63|5155.63|0
1630073830000|2021-08-27 14:17:10|5156.11|5156.11|5157.57|5157.57|5157.57|5157.57|5156.11|5156.11|0
1630073840000|2021-08-27 14:17:20|5157.78|5157.78|5158|5158|5158|5158|5157.75|5157.75|0
1630073850000|2021-08-27 14:17:30|5157.77|5157.77|5159.28|5159.28|5159.28|5159.28|5157.77|5157.77|0
1630073860000|2021-08-27 14:17:40|5160.04|5160.04|5160.27|5160.27|5160.55|5160.55|5160.04|5160.04|0
1630073870000|2021-08-27 14:17:50|5160.05|5160.05|5160.55|5160.55|5160.55|5160.55|5160.05|5160.05|0
1630073880000|2021-08-27 14:18:00|5160.79|5160.79|5161.61|5161.61|5161.95|5161.95|5160.79|5160.79|0
1630073890000|2021-08-27 14:18:10|5161.85|5161.85|5162.11|5162.11|5162.98|5162.98|5161.85|5161.85|0
1630073900000|2021-08-27 14:18:20|5162.54|5162.54|5161.57|5161.57|5162.54|5162.54|5161.57|5161.57|0
1630073910000|2021-08-27 14:18:30|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|0
1630073920000|2021-08-27 14:18:40|5162.08|5162.08|5161.86|5161.86|5162.08|5162.08|5161.86|5161.86|0
1630073930000|2021-08-27 14:18:50|5161.15|5161.15|5160.28|5160.28|5161.15|5161.15|5160.28|5160.28|0
1630073940000|2021-08-27 14:19:00|5161.36|5161.36|5163.04|5163.04|5163.04|5163.04|5161.36|5161.36|0
1630073950000|2021-08-27 14:19:10|5163.62|5163.62|5163.65|5163.65|5163.65|5163.65|5163.62|5163.62|0
1630073960000|2021-08-27 14:19:20|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|0
1630073970000|2021-08-27 14:19:30|5163.86|5163.86|5164.87|5164.87|5164.87|5164.87|5163.86|5163.86|0
1630073980000|2021-08-27 14:19:40|5165.16|5165.16|5167.96|5167.96|5168.14|5168.14|5165.16|5165.16|0
1630073990000|2021-08-27 14:19:50|5167.67|5167.67|5168.1|5168.1|5168.2|5168.2|5167.67|5167.67|0
1630074000000|2021-08-27 14:20:00|5168.39|5168.39|5168.33|5168.33|5168.89|5168.89|5168.31|5168.31|0
1630074010000|2021-08-27 14:20:10|5168.91|5168.91|5169.42|5169.42|5169.44|5169.44|5168.91|5168.91|0
1630074020000|2021-08-27 14:20:20|5169.87|5169.87|5169.58|5169.58|5169.87|5169.87|5169.58|5169.58|0
1630074030000|2021-08-27 14:20:30|5169.1|5169.1|5168.65|5168.65|5169.1|5169.1|5168.15|5168.15|0
1630074040000|2021-08-27 14:20:40|5168.36|5168.36|5169.65|5169.65|5169.65|5169.65|5168.36|5168.36|0
1630074050000|2021-08-27 14:20:50|5169.89|5169.89|5169.53|5169.53|5169.89|5169.89|5169.31|5169.31|0
1630074060000|2021-08-27 14:21:00|5169.82|5169.82|5171.43|5171.43|5171.43|5171.43|5169.82|5169.82|0
1630074070000|2021-08-27 14:21:10|5172.08|5172.08|5172.26|5172.26|5172.55|5172.55|5172.08|5172.08|0
1630074080000|2021-08-27 14:21:20|5172.05|5172.05|5171.75|5171.75|5172.05|5172.05|5170.93|5170.93|0
1630074090000|2021-08-27 14:21:30|5171.53|5171.53|5170.96|5170.96|5171.53|5171.53|5170.96|5170.96|0
1630074100000|2021-08-27 14:21:40|5170.74|5170.74|5170.53|5170.53|5170.74|5170.74|5170.53|5170.53|0
1630074110000|2021-08-27 14:21:50|5170.81|5170.81|5168.66|5168.66|5170.81|5170.81|5168.66|5168.66|0
1630074120000|2021-08-27 14:22:00|5169.81|5169.81|5170.3|5170.3|5170.53|5170.53|5169.58|5169.58|0
1630074130000|2021-08-27 14:22:10|5170.59|5170.59|5172.19|5172.19|5172.4|5172.4|5170.59|5170.59|0
1630074140000|2021-08-27 14:22:20|5171.75|5171.75|5171.47|5171.47|5171.75|5171.75|5171.47|5171.47|0
1630074150000|2021-08-27 14:22:30|5171.18|5171.18|5170.68|5170.68|5171.18|5171.18|5170.39|5170.39|0
1630074160000|2021-08-27 14:22:40|5169.96|5169.96|5171.23|5171.23|5171.23|5171.23|5169.96|5169.96|0
1630074170000|2021-08-27 14:22:50|5170.99|5170.99|5171.76|5171.76|5171.76|5171.76|5170.99|5170.99|0
1630074180000|2021-08-27 14:23:00|5172.05|5172.05|5172.05|5172.05|5172.92|5172.92|5172.05|5172.05|0
1630074200000|2021-08-27 14:23:20|5171.76|5171.76|5172.82|5172.82|5173.54|5173.54|5171.76|5171.76|0
1630074210000|2021-08-27 14:23:30|5172.54|5172.54|5173.11|5173.11|5173.11|5173.11|5172.54|5172.54|0
1630074220000|2021-08-27 14:23:40|5173.33|5173.33|5172.82|5172.82|5173.33|5173.33|5172.82|5172.82|0
1630074230000|2021-08-27 14:23:50|5173.03|5173.03|5174.54|5174.54|5174.54|5174.54|5173.03|5173.03|0
1630074240000|2021-08-27 14:24:00|5174.3|5174.3|5174.07|5174.07|5174.3|5174.3|5174.07|5174.07|0
1630074260000|2021-08-27 14:24:20|5174.33|5174.33|5174.89|5174.89|5174.9|5174.9|5174.33|5174.33|0
1630074270000|2021-08-27 14:24:30|5175.18|5175.18|5173.64|5173.64|5175.18|5175.18|5173.64|5173.64|0
1630074280000|2021-08-27 14:24:40|5173.35|5173.35|5173.37|5173.37|5173.61|5173.61|5173.35|5173.35|0
1630074290000|2021-08-27 14:24:50|5173.08|5173.08|5174.41|5174.41|5174.69|5174.69|5172.55|5172.55|0
1630074300000|2021-08-27 14:25:00|5175.27|5175.27|5176.16|5176.16|5176.4|5176.4|5174.69|5174.69|0
1630074310000|2021-08-27 14:25:10|5176.18|5176.18|5175.63|5175.63|5176.47|5176.47|5175.34|5175.34|0
1630074320000|2021-08-27 14:25:20|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|0
1630074330000|2021-08-27 14:25:30|5175.35|5175.35|5176.01|5176.01|5176.01|5176.01|5175.32|5175.32|0
1630074340000|2021-08-27 14:25:40|5176.03|5176.03|5175.81|5175.81|5176.03|5176.03|5175.81|5175.81|0
1630074350000|2021-08-27 14:25:50|5175.52|5175.52|5174.9|5174.9|5176.05|5176.05|5174.9|5174.9|0
1630074360000|2021-08-27 14:26:00|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|5175.19|0
1630074370000|2021-08-27 14:26:10|5175.47|5175.47|5174.47|5174.47|5175.47|5175.47|5174.47|5174.47|0
1630074380000|2021-08-27 14:26:20|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|0
1630074390000|2021-08-27 14:26:30|5174.39|5174.39|5173.44|5173.44|5174.39|5174.39|5173.15|5173.15|0
1630074400000|2021-08-27 14:26:40|5172.01|5172.01|5172.24|5172.24|5172.24|5172.24|5171.95|5171.95|0
1630074410000|2021-08-27 14:26:50|5172.76|5172.76|5174.28|5174.28|5174.28|5174.28|5172.76|5172.76|0
1630074420000|2021-08-27 14:27:00|5174.07|5174.07|5174.07|5174.07|5174.07|5174.07|5174.07|5174.07|0
1630074430000|2021-08-27 14:27:10|5173.78|5173.78|5174.26|5174.26|5174.26|5174.26|5173.78|5173.78|0
1630074450000|2021-08-27 14:27:30|5174.04|5174.04|5172.81|5172.81|5174.04|5174.04|5172.81|5172.81|0
1630074460000|2021-08-27 14:27:40|5173.03|5173.03|5173.13|5173.13|5173.13|5173.13|5172.84|5172.84|0
1630074480000|2021-08-27 14:28:00|5172.84|5172.84|5171.33|5171.33|5172.84|5172.84|5171.33|5171.33|0
1630074490000|2021-08-27 14:28:10|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|0
1630074500000|2021-08-27 14:28:20|5170.42|5170.42|5170.09|5170.09|5170.42|5170.42|5170.09|5170.09|0
1630074510000|2021-08-27 14:28:30|5170.67|5170.67|5170.38|5170.38|5170.67|5170.67|5170.38|5170.38|0
1630074520000|2021-08-27 14:28:40|5170.14|5170.14|5172.02|5172.02|5172.02|5172.02|5170.14|5170.14|0
1630074530000|2021-08-27 14:28:50|5173.31|5173.31|5173.31|5173.31|5173.89|5173.89|5173.31|5173.31|0
1630074540000|2021-08-27 14:29:00|5173.6|5173.6|5173.45|5173.45|5174.32|5174.32|5173.45|5173.45|0
1630074550000|2021-08-27 14:29:10|5173.02|5173.02|5173.09|5173.09|5173.09|5173.09|5172.44|5172.44|0
1630074560000|2021-08-27 14:29:20|5172.8|5172.8|5171.72|5171.72|5172.8|5172.8|5171.72|5171.72|0
1630074570000|2021-08-27 14:29:30|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|0
1630074580000|2021-08-27 14:29:40|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|5172.59|0
1630074590000|2021-08-27 14:29:50|5172.4|5172.4|5174.05|5174.05|5174.05|5174.05|5172.4|5172.4|0
1630074600000|2021-08-27 14:30:00|5174.7|5174.7|5176.16|5176.16|5176.16|5176.16|5174.53|5174.53|0
1630074630000|2021-08-27 14:30:30|5176.45|5176.45|5177.92|5177.92|5177.92|5177.92|5176.45|5176.45|0
1630074640000|2021-08-27 14:30:40|5177.71|5177.71|5177.47|5177.47|5177.71|5177.71|5177.47|5177.47|0
1630074650000|2021-08-27 14:30:50|5178.16|5178.16|5177.92|5177.92|5178.16|5178.16|5177.92|5177.92|0
1630074660000|2021-08-27 14:31:00|5177.87|5177.87|5178.18|5178.18|5178.18|5178.18|5177.87|5177.87|0
1630074670000|2021-08-27 14:31:10|5177.89|5177.89|5178.16|5178.16|5178.16|5178.16|5177.87|5177.87|0
1630074690000|2021-08-27 14:31:30|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|0
1630074700000|2021-08-27 14:31:40|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|0
1630074710000|2021-08-27 14:31:50|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.44|5177.44|0
1630074720000|2021-08-27 14:32:00|5178.16|5178.16|5178.61|5178.61|5178.61|5178.61|5178.16|5178.16|0
1630074730000|2021-08-27 14:32:10|5178.32|5178.32|5178.11|5178.11|5178.32|5178.32|5178.11|5178.11|0
1630074740000|2021-08-27 14:32:20|5177.89|5177.89|5177.65|5177.65|5177.89|5177.89|5177.65|5177.65|0
1630074750000|2021-08-27 14:32:30|5177.44|5177.44|5177.44|5177.44|5177.44|5177.44|5177.44|5177.44|0
1630074770000|2021-08-27 14:32:50|5177.43|5177.43|5177.65|5177.65|5177.65|5177.65|5177.43|5177.43|0
1630074780000|2021-08-27 14:33:00|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|0
1630074790000|2021-08-27 14:33:10|5177.14|5177.14|5176.12|5176.12|5177.14|5177.14|5175.83|5175.83|0
1630074800000|2021-08-27 14:33:20|5176.09|5176.09|5173.86|5173.86|5176.09|5176.09|5173.86|5173.86|0
1630074810000|2021-08-27 14:33:30|5174.07|5174.07|5174.94|5174.94|5174.94|5174.94|5174.07|5174.07|0
1630074820000|2021-08-27 14:33:40|5175.23|5175.23|5177.72|5177.72|5177.72|5177.72|5175.23|5175.23|0
1630074830000|2021-08-27 14:33:50|5177.5|5177.5|5176.88|5176.88|5177.5|5177.5|5176.88|5176.88|0
1630074840000|2021-08-27 14:34:00|5176.59|5176.59|5176.02|5176.02|5176.88|5176.88|5176.02|5176.02|0
1630074850000|2021-08-27 14:34:10|5176.88|5176.88|5176.59|5176.59|5176.88|5176.88|5176.59|5176.59|0
1630074870000|2021-08-27 14:34:30|5176.88|5176.88|5177.32|5177.32|5177.34|5177.34|5176.88|5176.88|0
1630074880000|2021-08-27 14:34:40|5177.3|5177.3|5177.59|5177.59|5177.59|5177.59|5177.3|5177.3|0
1630074890000|2021-08-27 14:34:50|5177.88|5177.88|5177.88|5177.88|5177.88|5177.88|5177.88|5177.88|0
1630074900000|2021-08-27 14:35:00|5178.17|5178.17|5178.67|5178.67|5178.67|5178.67|5178.17|5178.17|0
1630074910000|2021-08-27 14:35:10|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|0
1630074920000|2021-08-27 14:35:20|5178.44|5178.44|5178.42|5178.42|5178.44|5178.44|5178.42|5178.42|0
1630074930000|2021-08-27 14:35:30|5178.13|5178.13|5177.92|5177.92|5178.13|5178.13|5177.92|5177.92|0
1630074940000|2021-08-27 14:35:40|5177.63|5177.63|5177.68|5177.68|5177.68|5177.68|5177.63|5177.63|0
1630074950000|2021-08-27 14:35:50|5176.96|5176.96|5177.12|5177.12|5177.2|5177.2|5176.96|5176.96|0
1630074960000|2021-08-27 14:36:00|5177.41|5177.41|5177.46|5177.46|5177.46|5177.46|5177.12|5177.12|0
1630074970000|2021-08-27 14:36:10|5177.92|5177.92|5177.96|5177.96|5178.25|5178.25|5177.67|5177.67|0
1630074980000|2021-08-27 14:36:20|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|0
1630075040000|2021-08-27 14:37:20|5177.44|5177.44|5177.45|5177.45|5177.45|5177.45|5177.44|5177.44|0
1630075050000|2021-08-27 14:37:30|5177.23|5177.23|5179.01|5179.01|5179.01|5179.01|5177.23|5177.23|0
1630075060000|2021-08-27 14:37:40|5178.41|5178.41|5178.74|5178.74|5178.99|5178.99|5178.41|5178.41|0
1630075070000|2021-08-27 14:37:50|5178.53|5178.53|5178.24|5178.24|5178.53|5178.53|5178.24|5178.24|0
1630075080000|2021-08-27 14:38:00|5177.95|5177.95|5178.24|5178.24|5178.24|5178.24|5177.95|5177.95|0
1630075090000|2021-08-27 14:38:10|5178.02|5178.02|5178.2|5178.2|5178.24|5178.24|5178.02|5178.02|0
1630075100000|2021-08-27 14:38:20|5178.16|5178.16|5177.87|5177.87|5178.45|5178.45|5177.87|5177.87|0
1630075110000|2021-08-27 14:38:30|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|0
1630075120000|2021-08-27 14:38:40|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.58|5177.58|0
1630075130000|2021-08-27 14:38:50|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|0
1630075160000|2021-08-27 14:39:20|5177.37|5177.37|5177.8|5177.8|5177.8|5177.8|5177.36|5177.36|0
1630075170000|2021-08-27 14:39:30|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|5178.04|0
1630075180000|2021-08-27 14:39:40|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|0
1630075190000|2021-08-27 14:39:50|5178.04|5178.04|5178|5178|5178.04|5178.04|5177.75|5177.75|0
1630075200000|2021-08-27 14:40:00|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|0
1630075210000|2021-08-27 14:40:10|5178.8|5178.8|5179.1|5179.1|5179.1|5179.1|5178.8|5178.8|0
1630075220000|2021-08-27 14:40:20|5179.39|5179.39|5179.61|5179.61|5179.61|5179.61|5179.39|5179.39|0
1630075230000|2021-08-27 14:40:30|5179.59|5179.59|5179.58|5179.58|5179.59|5179.59|5179.57|5179.57|0
1630075240000|2021-08-27 14:40:40|5179.3|5179.3|5179.58|5179.58|5179.58|5179.58|5179.3|5179.3|0
1630075250000|2021-08-27 14:40:50|5179.82|5179.82|5179.39|5179.39|5179.82|5179.82|5179.39|5179.39|0
1630075260000|2021-08-27 14:41:00|5179.15|5179.15|5179.15|5179.15|5179.15|5179.15|5179.15|5179.15|0
1630075270000|2021-08-27 14:41:10|5179.44|5179.44|5182.43|5182.43|5182.43|5182.43|5179.44|5179.44|0
1630075280000|2021-08-27 14:41:20|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|0
1630075290000|2021-08-27 14:41:30|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|0
1630075300000|2021-08-27 14:41:40|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|0
1630075310000|2021-08-27 14:41:50|5182.68|5182.68|5182.9|5182.9|5183.19|5183.19|5182.68|5182.68|0
1630075320000|2021-08-27 14:42:00|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|5183.38|0
1630075330000|2021-08-27 14:42:10|5183.41|5183.41|5183.43|5183.43|5183.43|5183.43|5183.41|5183.41|0
1630075340000|2021-08-27 14:42:20|5184.13|5184.13|5184.92|5184.92|5184.92|5184.92|5184.13|5184.13|0
1630075350000|2021-08-27 14:42:30|5184.89|5184.89|5185.77|5185.77|5186.2|5186.2|5184.89|5184.89|0
1630075360000|2021-08-27 14:42:40|5186.06|5186.06|5186.33|5186.33|5186.35|5186.35|5186.04|5186.04|0
1630075370000|2021-08-27 14:42:50|5185.83|5185.83|5184.53|5184.53|5185.83|5185.83|5184.53|5184.53|0
1630075380000|2021-08-27 14:43:00|5184.24|5184.24|5183.33|5183.33|5184.24|5184.24|5183.33|5183.33|0
1630075390000|2021-08-27 14:43:10|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|0
1630075400000|2021-08-27 14:43:20|5183.48|5183.48|5183|5183|5183.48|5183.48|5183|5183|0
1630075410000|2021-08-27 14:43:30|5183.22|5183.22|5182.42|5182.42|5183.22|5183.22|5182.42|5182.42|0
1630075420000|2021-08-27 14:43:40|5182.71|5182.71|5182.79|5182.79|5182.79|5182.79|5182.71|5182.71|0
1630075430000|2021-08-27 14:43:50|5183.01|5183.01|5183.25|5183.25|5183.25|5183.25|5183.01|5183.01|0
1630075440000|2021-08-27 14:44:00|5183.54|5183.54|5184.04|5184.04|5184.04|5184.04|5183.54|5183.54|0
1630075450000|2021-08-27 14:44:10|5183.61|5183.61|5182.81|5182.81|5183.61|5183.61|5182.81|5182.81|0
1630075460000|2021-08-27 14:44:20|5182.33|5182.33|5182.04|5182.04|5182.33|5182.33|5182.04|5182.04|0
1630075470000|2021-08-27 14:44:30|5182.33|5182.33|5183.1|5183.1|5183.1|5183.1|5182.33|5182.33|0
1630075480000|2021-08-27 14:44:40|5182.86|5182.86|5182.57|5182.57|5182.86|5182.86|5182.57|5182.57|0
1630075490000|2021-08-27 14:44:50|5182.14|5182.14|5182.14|5182.14|5182.14|5182.14|5182.14|5182.14|0
1630075500000|2021-08-27 14:45:00|5182.43|5182.43|5183.69|5183.69|5183.69|5183.69|5182.43|5182.43|0
1630075510000|2021-08-27 14:45:10|5183.4|5183.4|5183.1|5183.1|5183.4|5183.4|5182.87|5182.87|0
1630075520000|2021-08-27 14:45:20|5183.09|5183.09|5183.54|5183.54|5183.54|5183.54|5183.09|5183.09|0
1630075530000|2021-08-27 14:45:30|5183.83|5183.83|5183.83|5183.83|5183.83|5183.83|5183.83|5183.83|0
1630075550000|2021-08-27 14:45:50|5184.14|5184.14|5184.14|5184.14|5184.14|5184.14|5184.14|5184.14|0
1630075560000|2021-08-27 14:46:00|5184.2|5184.2|5184.2|5184.2|5184.2|5184.2|5184.2|5184.2|0
1630075570000|2021-08-27 14:46:10|5184.92|5184.92|5185.21|5185.21|5185.21|5185.21|5184.92|5184.92|0
1630075580000|2021-08-27 14:46:20|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|0
1630075590000|2021-08-27 14:46:30|5185.87|5185.87|5185.34|5185.34|5185.87|5185.87|5185.34|5185.34|0
1630075600000|2021-08-27 14:46:40|5185.06|5185.06|5185.06|5185.06|5185.06|5185.06|5185.06|5185.06|0
1630075610000|2021-08-27 14:46:50|5185.04|5185.04|5185.04|5185.04|5185.04|5185.04|5185.04|5185.04|0
1630075620000|2021-08-27 14:47:00|5185.32|5185.32|5185.33|5185.33|5185.33|5185.33|5185.32|5185.32|0
1630075630000|2021-08-27 14:47:10|5185.62|5185.62|5186.82|5186.82|5186.82|5186.82|5185.62|5185.62|0
1630075640000|2021-08-27 14:47:20|5187.3|5187.3|5187.13|5187.13|5187.35|5187.35|5187.06|5187.06|0
1630075660000|2021-08-27 14:47:40|5187.42|5187.42|5187.9|5187.9|5187.9|5187.9|5187.42|5187.42|0
1630075670000|2021-08-27 14:47:50|5187.66|5187.66|5187.66|5187.66|5187.66|5187.66|5187.37|5187.37|0
1630075680000|2021-08-27 14:48:00|5187.87|5187.87|5187.59|5187.59|5187.87|5187.87|5187.3|5187.3|0
1630075690000|2021-08-27 14:48:10|5187.13|5187.13|5186.34|5186.34|5187.13|5187.13|5186.34|5186.34|0
1630075700000|2021-08-27 14:48:20|5186.92|5186.92|5186.65|5186.65|5186.92|5186.92|5186.63|5186.63|0
1630075710000|2021-08-27 14:48:30|5186.67|5186.67|5186.39|5186.39|5186.67|5186.67|5186.39|5186.39|0
1630075720000|2021-08-27 14:48:40|5186.6|5186.6|5187.05|5187.05|5187.27|5187.27|5186.6|5186.6|0
1630075740000|2021-08-27 14:49:00|5187.63|5187.63|5187.59|5187.59|5188.17|5188.17|5187.48|5187.48|0
1630075750000|2021-08-27 14:49:10|5187.37|5187.37|5186.8|5186.8|5187.37|5187.37|5186.8|5186.8|0
1630075760000|2021-08-27 14:49:20|5187.09|5187.09|5187.59|5187.59|5187.61|5187.61|5187.09|5187.09|0
1630075770000|2021-08-27 14:49:30|5188.46|5188.46|5188.93|5188.93|5188.93|5188.93|5188.46|5188.46|0
1630075780000|2021-08-27 14:49:40|5188.48|5188.48|5188.02|5188.02|5188.48|5188.48|5188.02|5188.02|0
1630075790000|2021-08-27 14:49:50|5187.81|5187.81|5188.01|5188.01|5188.03|5188.03|5187.81|5187.81|0
1630075800000|2021-08-27 14:50:00|5188.51|5188.51|5188.75|5188.75|5188.75|5188.75|5188.51|5188.51|0
1630075810000|2021-08-27 14:50:10|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|5188.77|0
1630075820000|2021-08-27 14:50:20|5189.3|5189.3|5189.74|5189.74|5189.74|5189.74|5189.3|5189.3|0
1630075830000|2021-08-27 14:50:30|5190.03|5190.03|5189.54|5189.54|5190.31|5190.31|5189.54|5189.54|0
1630075840000|2021-08-27 14:50:40|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|5189.32|0
1630075850000|2021-08-27 14:50:50|5189.78|5189.78|5189.32|5189.32|5189.78|5189.78|5189.32|5189.32|0
1630075860000|2021-08-27 14:51:00|5189.09|5189.09|5188.51|5188.51|5189.09|5189.09|5188.51|5188.51|0
1630075870000|2021-08-27 14:51:10|5188.49|5188.49|5187.58|5187.58|5188.78|5188.78|5187.58|5187.58|0
1630075880000|2021-08-27 14:51:20|5187.29|5187.29|5186.14|5186.14|5187.29|5187.29|5185.93|5185.93|0
1630075890000|2021-08-27 14:51:30|5187.15|5187.15|5187.15|5187.15|5187.15|5187.15|5186.86|5186.86|0
1630075900000|2021-08-27 14:51:40|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|0
1630075910000|2021-08-27 14:51:50|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|0
1630075920000|2021-08-27 14:52:00|5187.6|5187.6|5187.56|5187.56|5187.6|5187.6|5187.56|5187.56|0
1630075940000|2021-08-27 14:52:20|5187.27|5187.27|5187.83|5187.83|5187.83|5187.83|5187.27|5187.27|0
1630075950000|2021-08-27 14:52:30|5188.12|5188.12|5188.12|5188.12|5188.12|5188.12|5188.12|5188.12|0
1630075960000|2021-08-27 14:52:40|5188.88|5188.88|5189.31|5189.31|5189.31|5189.31|5188.88|5188.88|0
1630075970000|2021-08-27 14:52:50|5189.53|5189.53|5189.82|5189.82|5189.82|5189.82|5189.53|5189.53|0
1630075980000|2021-08-27 14:53:00|5189.86|5189.86|5189.92|5189.92|5189.92|5189.92|5189.86|5189.86|0
1630075990000|2021-08-27 14:53:10|5190.4|5190.4|5190.69|5190.69|5190.69|5190.69|5190.4|5190.4|0
1630076000000|2021-08-27 14:53:20|5190.7|5190.7|5191.44|5191.44|5191.44|5191.44|5190.7|5190.7|0
1630076010000|2021-08-27 14:53:30|5191.95|5191.95|5191.73|5191.73|5191.95|5191.95|5191.73|5191.73|0
1630076020000|2021-08-27 14:53:40|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|0
1630076030000|2021-08-27 14:53:50|5191.73|5191.73|5192.45|5192.45|5192.45|5192.45|5191.73|5191.73|0
1630076040000|2021-08-27 14:54:00|5192.16|5192.16|5191.18|5191.18|5192.45|5192.45|5191.18|5191.18|0
1630076050000|2021-08-27 14:54:10|5190.94|5190.94|5191.44|5191.44|5191.44|5191.44|5190.94|5190.94|0
1630076060000|2021-08-27 14:54:20|5191.92|5191.92|5192.21|5192.21|5192.21|5192.21|5191.92|5191.92|0
1630076070000|2021-08-27 14:54:30|5191.92|5191.92|5192.09|5192.09|5192.21|5192.21|5191.63|5191.63|0
1630076090000|2021-08-27 14:54:50|5191.51|5191.51|5191.06|5191.06|5191.51|5191.51|5191.06|5191.06|0
1630076100000|2021-08-27 14:55:00|5191.35|5191.35|5191.64|5191.64|5191.64|5191.64|5191.35|5191.35|0
1630076110000|2021-08-27 14:55:10|5191.35|5191.35|5191.78|5191.78|5191.78|5191.78|5191.35|5191.35|0
1630076120000|2021-08-27 14:55:20|5191.25|5191.25|5191.59|5191.59|5191.61|5191.61|5190.96|5190.96|0
1630076130000|2021-08-27 14:55:30|5192.17|5192.17|5192.94|5192.94|5192.94|5192.94|5192.17|5192.17|0
1630076140000|2021-08-27 14:55:40|5192.65|5192.65|5192.64|5192.64|5192.65|5192.65|5192.64|5192.64|0
1630076150000|2021-08-27 14:55:50|5192.35|5192.35|5192.4|5192.4|5192.64|5192.64|5192.35|5192.35|0
1630076160000|2021-08-27 14:56:00|5192.11|5192.11|5192.26|5192.26|5192.26|5192.26|5191.81|5191.81|0
1630076170000|2021-08-27 14:56:10|5192.24|5192.24|5194.3|5194.3|5194.3|5194.3|5192.24|5192.24|0
1630076180000|2021-08-27 14:56:20|5194.01|5194.01|5193.99|5193.99|5194.28|5194.28|5193.99|5193.99|0
1630076190000|2021-08-27 14:56:30|5194.56|5194.56|5194.2|5194.2|5194.56|5194.56|5194.2|5194.2|0
1630076200000|2021-08-27 14:56:40|5193.91|5193.91|5195.64|5195.64|5195.64|5195.64|5193.91|5193.91|0
1630076210000|2021-08-27 14:56:50|5195.67|5195.67|5195.16|5195.16|5195.67|5195.67|5195.16|5195.16|0
1630076220000|2021-08-27 14:57:00|5195.45|5195.45|5194.63|5194.63|5195.45|5195.45|5194.63|5194.63|0
1630076230000|2021-08-27 14:57:10|5194.42|5194.42|5195.23|5195.23|5195.23|5195.23|5194.42|5194.42|0
1630076240000|2021-08-27 14:57:20|5194.95|5194.95|5194.7|5194.7|5194.96|5194.96|5194.7|5194.7|0
1630076250000|2021-08-27 14:57:30|5194.41|5194.41|5194.96|5194.96|5195.25|5195.25|5193.91|5193.91|0
1630076260000|2021-08-27 14:57:40|5195.25|5195.25|5195.25|5195.25|5195.54|5195.54|5195.25|5195.25|0
1630076270000|2021-08-27 14:57:50|5195.49|5195.49|5195.78|5195.78|5195.78|5195.78|5195.49|5195.49|0
1630076280000|2021-08-27 14:58:00|5196.43|5196.43|5196.71|5196.71|5197.22|5197.22|5196.42|5196.42|0
1630076300000|2021-08-27 14:58:20|5196.7|5196.7|5198.19|5198.19|5198.19|5198.19|5196.7|5196.7|0
1630076310000|2021-08-27 14:58:30|5198.18|5198.18|5198.18|5198.18|5198.18|5198.18|5198.18|5198.18|0
1630076320000|2021-08-27 14:58:40|5198.47|5198.47|5199.69|5199.69|5199.69|5199.69|5198.47|5198.47|0
1630076330000|2021-08-27 14:58:50|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|0
1630076350000|2021-08-27 14:59:10|5199.69|5199.69|5199.7|5199.7|5199.7|5199.7|5199.4|5199.4|0
1630076360000|2021-08-27 14:59:20|5199.41|5199.41|5199.65|5199.65|5199.7|5199.7|5199.41|5199.41|0
1630076370000|2021-08-27 14:59:30|5199.41|5199.41|5198.04|5198.04|5199.41|5199.41|5198.04|5198.04|0
1630076380000|2021-08-27 14:59:40|5197.8|5197.8|5197.8|5197.8|5197.8|5197.8|5197.8|5197.8|0
1630076390000|2021-08-27 14:59:50|5197.57|5197.57|5198.07|5198.07|5198.07|5198.07|5197.49|5197.49|0
1630076400000|2021-08-27 15:00:00|5197.78|5197.78|5198.2|5198.2|5198.23|5198.23|5197.41|5197.41|0
1630076410000|2021-08-27 15:00:10|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|0
1630076420000|2021-08-27 15:00:20|5197.93|5197.93|5199.2|5199.2|5199.2|5199.2|5197.93|5197.93|0
1630076440000|2021-08-27 15:00:40|5199.49|5199.49|5200.07|5200.07|5200.07|5200.07|5199.2|5199.2|0
1630076450000|2021-08-27 15:00:50|5200.28|5200.28|5199.99|5199.99|5200.57|5200.57|5199.99|5199.99|0
1630076460000|2021-08-27 15:01:00|5199.97|5199.97|5199.07|5199.07|5199.97|5199.97|5199.06|5199.06|0
1630076470000|2021-08-27 15:01:10|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|0
1630076480000|2021-08-27 15:01:20|5199.46|5199.46|5198.7|5198.7|5199.46|5199.46|5198.7|5198.7|0
1630076490000|2021-08-27 15:01:30|5198.72|5198.72|5197.47|5197.47|5198.72|5198.72|5197.47|5197.47|0
1630076500000|2021-08-27 15:01:40|5197.9|5197.9|5198.1|5198.1|5198.1|5198.1|5197.59|5197.59|0
1630076510000|2021-08-27 15:01:50|5198.38|5198.38|5198.98|5198.98|5199.35|5199.35|5198.37|5198.37|0
1630076520000|2021-08-27 15:02:00|5199.27|5199.27|5198.14|5198.14|5199.56|5199.56|5198.14|5198.14|0
1630076530000|2021-08-27 15:02:10|5198.35|5198.35|5198.64|5198.64|5198.64|5198.64|5198.35|5198.35|0
1630076540000|2021-08-27 15:02:20|5198.86|5198.86|5198.09|5198.09|5199.12|5199.12|5198.09|5198.09|0
1630076550000|2021-08-27 15:02:30|5198.07|5198.07|5197.06|5197.06|5198.07|5198.07|5197.06|5197.06|0
1630076560000|2021-08-27 15:02:40|5197.05|5197.05|5196.34|5196.34|5197.32|5197.32|5196.27|5196.27|0
1630076570000|2021-08-27 15:02:50|5195.77|5195.77|5195.98|5195.98|5195.98|5195.98|5195.48|5195.48|0
1630076580000|2021-08-27 15:03:00|5195.76|5195.76|5195.35|5195.35|5195.76|5195.76|5195.04|5195.04|0
1630076590000|2021-08-27 15:03:10|5195.31|5195.31|5195.05|5195.05|5195.6|5195.6|5195.05|5195.05|0
1630076610000|2021-08-27 15:03:30|5194.54|5194.54|5193.35|5193.35|5194.56|5194.56|5193.35|5193.35|0
1630076620000|2021-08-27 15:03:40|5193.56|5193.56|5193.8|5193.8|5193.8|5193.8|5193.56|5193.56|0
1630076630000|2021-08-27 15:03:50|5194.09|5194.09|5195.59|5195.59|5195.59|5195.59|5193.51|5193.51|0
1630076640000|2021-08-27 15:04:00|5195.3|5195.3|5196.05|5196.05|5196.55|5196.55|5195.3|5195.3|0
1630076650000|2021-08-27 15:04:10|5194.83|5194.83|5194.52|5194.52|5194.83|5194.83|5194.32|5194.32|0
1630076660000|2021-08-27 15:04:20|5194.81|5194.81|5194.77|5194.77|5194.81|5194.81|5194.77|5194.77|0
1630076670000|2021-08-27 15:04:30|5194.78|5194.78|5194.76|5194.76|5194.78|5194.78|5194.76|5194.76|0
1630076680000|2021-08-27 15:04:40|5195.43|5195.43|5194.74|5194.74|5195.72|5195.72|5194.74|5194.74|0
1630076690000|2021-08-27 15:04:50|5194.97|5194.97|5195.5|5195.5|5195.5|5195.5|5194.97|5194.97|0
1630076700000|2021-08-27 15:05:00|5195.79|5195.79|5196.03|5196.03|5196.03|5196.03|5195.79|5195.79|0
1630076710000|2021-08-27 15:05:10|5195.8|5195.8|5195.8|5195.8|5195.8|5195.8|5195.8|5195.8|0
1630076720000|2021-08-27 15:05:20|5195.51|5195.51|5194.31|5194.31|5195.51|5195.51|5194.07|5194.07|0
1630076730000|2021-08-27 15:05:30|5194.98|5194.98|5195.26|5195.26|5195.28|5195.28|5194.98|5194.98|0
1630076750000|2021-08-27 15:05:50|5195.23|5195.23|5195.51|5195.51|5195.51|5195.51|5195.22|5195.22|0
1630076760000|2021-08-27 15:06:00|5195.22|5195.22|5195.25|5195.25|5195.46|5195.46|5195.22|5195.22|0
1630076770000|2021-08-27 15:06:10|5195.01|5195.01|5195.04|5195.04|5195.04|5195.04|5195.01|5195.01|0
1630076780000|2021-08-27 15:06:20|5194.8|5194.8|5194.51|5194.51|5195.04|5195.04|5194.51|5194.51|0
1630076800000|2021-08-27 15:06:40|5194.22|5194.22|5193.71|5193.71|5194.22|5194.22|5193.71|5193.71|0
1630076810000|2021-08-27 15:06:50|5193.28|5193.28|5192.81|5192.81|5193.29|5193.29|5192.57|5192.57|0
1630076820000|2021-08-27 15:07:00|5192.57|5192.57|5192.82|5192.82|5192.82|5192.82|5192.57|5192.57|0
1630076830000|2021-08-27 15:07:10|5192.59|5192.59|5191.43|5191.43|5192.59|5192.59|5191.43|5191.43|0
1630076840000|2021-08-27 15:07:20|5191.72|5191.72|5192.14|5192.14|5192.14|5192.14|5191.7|5191.7|0
1630076850000|2021-08-27 15:07:30|5191.92|5191.92|5191.92|5191.92|5191.92|5191.92|5191.9|5191.9|0
1630076860000|2021-08-27 15:07:40|5191.63|5191.63|5190.96|5190.96|5191.63|5191.63|5190.89|5190.89|0
1630076870000|2021-08-27 15:07:50|5190.67|5190.67|5190.2|5190.2|5190.67|5190.67|5190.2|5190.2|0
1630076880000|2021-08-27 15:08:00|5190.49|5190.49|5191.46|5191.46|5191.46|5191.46|5190.27|5190.27|0
1630076890000|2021-08-27 15:08:10|5191.97|5191.97|5192.73|5192.73|5192.73|5192.73|5191.97|5191.97|0
1630076900000|2021-08-27 15:08:20|5192.95|5192.95|5193.69|5193.69|5193.69|5193.69|5192.95|5192.95|0
1630076910000|2021-08-27 15:08:30|5194.17|5194.17|5194.15|5194.15|5194.38|5194.38|5194.15|5194.15|0
1630076920000|2021-08-27 15:08:40|5194.16|5194.16|5195.18|5195.18|5195.72|5195.72|5194.16|5194.16|0
1630076930000|2021-08-27 15:08:50|5194.75|5194.75|5194.11|5194.11|5194.75|5194.75|5194.11|5194.11|0
1630076940000|2021-08-27 15:09:00|5194.15|5194.15|5193.39|5193.39|5194.15|5194.15|5193.38|5193.38|0
1630076960000|2021-08-27 15:09:20|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|5193.63|0
1630076970000|2021-08-27 15:09:30|5193.92|5193.92|5193.63|5193.63|5193.92|5193.92|5193.63|5193.63|0
1630076980000|2021-08-27 15:09:40|5193.85|5193.85|5193.34|5193.34|5193.85|5193.85|5193.34|5193.34|0
1630076990000|2021-08-27 15:09:50|5193.13|5193.13|5193.46|5193.46|5193.46|5193.46|5193.11|5193.11|0
1630077000000|2021-08-27 15:10:00|5193.44|5193.44|5194.13|5194.13|5194.71|5194.71|5193.44|5193.44|0
1630077010000|2021-08-27 15:10:10|5194.42|5194.42|5194.44|5194.44|5194.44|5194.44|5194.42|5194.42|0
1630077020000|2021-08-27 15:10:20|5194.42|5194.42|5193.31|5193.31|5194.42|5194.42|5193.31|5193.31|0
1630077030000|2021-08-27 15:10:30|5193.1|5193.1|5193.07|5193.07|5193.1|5193.1|5193.07|5193.07|0
1630077040000|2021-08-27 15:10:40|5193.06|5193.06|5191.73|5191.73|5193.06|5193.06|5191.73|5191.73|0
1630077050000|2021-08-27 15:10:50|5191.44|5191.44|5191.68|5191.68|5191.68|5191.68|5191.18|5191.18|0
1630077060000|2021-08-27 15:11:00|5191.44|5191.44|5192.62|5192.62|5192.62|5192.62|5191.2|5191.2|0
1630077070000|2021-08-27 15:11:10|5192.4|5192.4|5192.9|5192.9|5192.9|5192.9|5192.18|5192.18|0
1630077080000|2021-08-27 15:11:20|5192.89|5192.89|5192.89|5192.89|5192.89|5192.89|5192.89|5192.89|0
1630077090000|2021-08-27 15:11:30|5192.6|5192.6|5192.36|5192.36|5192.6|5192.6|5192.31|5192.31|0
1630077100000|2021-08-27 15:11:40|5192.37|5192.37|5192.37|5192.37|5192.37|5192.37|5192.37|5192.37|0
1630077110000|2021-08-27 15:11:50|5192.61|5192.61|5192.64|5192.64|5192.64|5192.64|5192.39|5192.39|0
1630077120000|2021-08-27 15:12:00|5192.35|5192.35|5193.13|5193.13|5193.13|5193.13|5192.35|5192.35|0
1630077130000|2021-08-27 15:12:10|5193.34|5193.34|5193.35|5193.35|5193.35|5193.35|5193.34|5193.34|0
1630077140000|2021-08-27 15:12:20|5193.06|5193.06|5192.8|5192.8|5193.8|5193.8|5192.8|5192.8|0
1630077150000|2021-08-27 15:12:30|5192.81|5192.81|5192.81|5192.81|5192.81|5192.81|5192.81|5192.81|0
1630077160000|2021-08-27 15:12:40|5192.52|5192.52|5192.32|5192.32|5192.55|5192.55|5192.26|5192.26|0
1630077170000|2021-08-27 15:12:50|5192.55|5192.55|5193.27|5193.27|5193.27|5193.27|5192.55|5192.55|0
1630077180000|2021-08-27 15:13:00|5193.51|5193.51|5193.28|5193.28|5193.51|5193.51|5193.27|5193.27|0
1630077190000|2021-08-27 15:13:10|5192.99|5192.99|5193.75|5193.75|5193.97|5193.97|5192.99|5192.99|0
1630077200000|2021-08-27 15:13:20|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|0
1630077210000|2021-08-27 15:13:30|5193.75|5193.75|5194.26|5194.26|5194.26|5194.26|5193.18|5193.18|0
1630077220000|2021-08-27 15:13:40|5194.47|5194.47|5194.47|5194.47|5194.47|5194.47|5194.47|5194.47|0
1630077230000|2021-08-27 15:13:50|5194.76|5194.76|5194.47|5194.47|5194.76|5194.76|5194.47|5194.47|0
1630077240000|2021-08-27 15:14:00|5194.51|5194.51|5195.06|5195.06|5195.06|5195.06|5194.51|5194.51|0
1630077250000|2021-08-27 15:14:10|5195.04|5195.04|5194.37|5194.37|5195.08|5195.08|5194.37|5194.37|0
1630077270000|2021-08-27 15:14:30|5194.82|5194.82|5194.58|5194.58|5194.82|5194.82|5194.58|5194.58|0
1630077290000|2021-08-27 15:14:50|5195.04|5195.04|5195.31|5195.31|5195.33|5195.33|5195.04|5195.04|0
1630077300000|2021-08-27 15:15:00|5195.27|5195.27|5194.82|5194.82|5195.27|5195.27|5194.82|5194.82|0
1630077310000|2021-08-27 15:15:10|5195.04|5195.04|5193.97|5193.97|5195.04|5195.04|5193.97|5193.97|0
1630077320000|2021-08-27 15:15:20|5193.99|5193.99|5193.25|5193.25|5193.99|5193.99|5193.19|5193.19|0
1630077330000|2021-08-27 15:15:30|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|0
1630077340000|2021-08-27 15:15:40|5193.68|5193.68|5194.2|5194.2|5194.49|5194.49|5193.68|5193.68|0
1630077350000|2021-08-27 15:15:50|5193.97|5193.97|5192.72|5192.72|5193.97|5193.97|5192.72|5192.72|0
1630077360000|2021-08-27 15:16:00|5192.7|5192.7|5191.96|5191.96|5192.7|5192.7|5191.96|5191.96|0
1630077370000|2021-08-27 15:16:10|5192.4|5192.4|5191.25|5191.25|5192.4|5192.4|5191.04|5191.04|0
1630077380000|2021-08-27 15:16:20|5191.54|5191.54|5191.78|5191.78|5191.78|5191.78|5191.54|5191.54|0
1630077390000|2021-08-27 15:16:30|5191.49|5191.49|5191.49|5191.49|5191.49|5191.49|5191.25|5191.25|0
1630077400000|2021-08-27 15:16:40|5191.78|5191.78|5192.55|5192.55|5192.55|5192.55|5191.78|5191.78|0
1630077410000|2021-08-27 15:16:50|5192.57|5192.57|5192.61|5192.61|5192.61|5192.61|5192.57|5192.57|0
1630077420000|2021-08-27 15:17:00|5193.04|5193.04|5192.59|5192.59|5193.26|5193.26|5192.59|5192.59|0
1630077430000|2021-08-27 15:17:10|5192.11|5192.11|5192.11|5192.11|5192.11|5192.11|5192.11|5192.11|0
1630077440000|2021-08-27 15:17:20|5191.47|5191.47|5190.85|5190.85|5191.47|5191.47|5190.66|5190.66|0
1630077450000|2021-08-27 15:17:30|5190.57|5190.57|5190.85|5190.85|5190.85|5190.85|5190.57|5190.57|0
1630077460000|2021-08-27 15:17:40|5191.09|5191.09|5191.89|5191.89|5191.89|5191.89|5191.09|5191.09|0
1630077470000|2021-08-27 15:17:50|5191.9|5191.9|5191.89|5191.89|5191.9|5191.9|5191.89|5191.89|0
1630077480000|2021-08-27 15:18:00|5191.87|5191.87|5191.57|5191.57|5191.87|5191.87|5191.55|5191.55|0
1630077490000|2021-08-27 15:18:10|5192.37|5192.37|5192.36|5192.36|5193.15|5193.15|5192.36|5192.36|0
1630077500000|2021-08-27 15:18:20|5192.12|5192.12|5192.08|5192.08|5192.12|5192.12|5192.08|5192.08|0
1630077510000|2021-08-27 15:18:30|5191.63|5191.63|5191.41|5191.41|5191.63|5191.63|5191.12|5191.12|0
1630077520000|2021-08-27 15:18:40|5191.63|5191.63|5192.06|5192.06|5192.64|5192.64|5191.05|5191.05|0
1630077530000|2021-08-27 15:18:50|5191.77|5191.77|5191.32|5191.32|5191.77|5191.77|5191.32|5191.32|0
1630077540000|2021-08-27 15:19:00|5191.08|5191.08|5190.79|5190.79|5191.08|5191.08|5190.79|5190.79|0
1630077550000|2021-08-27 15:19:10|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|5190.34|0
1630077560000|2021-08-27 15:19:20|5190.63|5190.63|5190.63|5190.63|5190.63|5190.63|5190.63|5190.63|0
1630077570000|2021-08-27 15:19:30|5190.41|5190.41|5188.58|5188.58|5190.41|5190.41|5188.58|5188.58|0
1630077580000|2021-08-27 15:19:40|5188.85|5188.85|5189.54|5189.54|5189.54|5189.54|5188.56|5188.56|0
1630077590000|2021-08-27 15:19:50|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|0
1630077600000|2021-08-27 15:20:00|5189.82|5189.82|5189.61|5189.61|5190.04|5190.04|5189.39|5189.39|0
1630077610000|2021-08-27 15:20:10|5189.9|5189.9|5190.4|5190.4|5190.4|5190.4|5189.9|5189.9|0
1630077620000|2021-08-27 15:20:20|5190.19|5190.19|5190.4|5190.4|5190.4|5190.4|5190.19|5190.19|0
1630077630000|2021-08-27 15:20:30|5190.62|5190.62|5190.33|5190.33|5190.62|5190.62|5190.33|5190.33|0
1630077640000|2021-08-27 15:20:40|5190.34|5190.34|5190.6|5190.6|5190.6|5190.6|5190.34|5190.34|0
1630077650000|2021-08-27 15:20:50|5191.17|5191.17|5192.16|5192.16|5192.44|5192.44|5191.17|5191.17|0
1630077660000|2021-08-27 15:21:00|5192.4|5192.4|5193.19|5193.19|5193.48|5193.48|5192.4|5192.4|0
1630077670000|2021-08-27 15:21:10|5193.17|5193.17|5193.41|5193.41|5193.7|5193.7|5193.17|5193.17|0
1630077680000|2021-08-27 15:21:20|5193.2|5193.2|5193.54|5193.54|5193.54|5193.54|5193.11|5193.11|0
1630077690000|2021-08-27 15:21:30|5193.11|5193.11|5192.87|5192.87|5193.11|5193.11|5192.87|5192.87|0
1630077700000|2021-08-27 15:21:40|5193.16|5193.16|5192.87|5192.87|5193.16|5193.16|5192.87|5192.87|0
1630077710000|2021-08-27 15:21:50|5193.11|5193.11|5193.11|5193.11|5193.11|5193.11|5193.11|5193.11|0
1630077720000|2021-08-27 15:22:00|5193.4|5193.4|5194.06|5194.06|5194.06|5194.06|5193.02|5193.02|0
1630077730000|2021-08-27 15:22:10|5193.84|5193.84|5194.31|5194.31|5194.35|5194.35|5193.84|5193.84|0
1630077740000|2021-08-27 15:22:20|5194.6|5194.6|5194.6|5194.6|5194.6|5194.6|5194.6|5194.6|0
1630077750000|2021-08-27 15:22:30|5194.09|5194.09|5194.38|5194.38|5194.38|5194.38|5194.09|5194.09|0
1630077780000|2021-08-27 15:23:00|5194.67|5194.67|5194.67|5194.67|5194.67|5194.67|5194.67|5194.67|0
1630077790000|2021-08-27 15:23:10|5194.38|5194.38|5194.31|5194.31|5194.38|5194.38|5194.09|5194.09|0
1630077800000|2021-08-27 15:23:20|5194.07|5194.07|5194.6|5194.6|5194.6|5194.6|5194.07|5194.07|0
1630077810000|2021-08-27 15:23:30|5194.38|5194.38|5193.82|5193.82|5194.4|5194.4|5193.82|5193.82|0
1630077820000|2021-08-27 15:23:40|5193.84|5193.84|5194.91|5194.91|5194.91|5194.91|5193.84|5193.84|0
1630077830000|2021-08-27 15:23:50|5194.89|5194.89|5194.89|5194.89|5194.89|5194.89|5194.88|5194.88|0
1630077840000|2021-08-27 15:24:00|5194.93|5194.93|5195.36|5195.36|5195.36|5195.36|5194.62|5194.62|0
1630077850000|2021-08-27 15:24:10|5195.13|5195.13|5195.67|5195.67|5195.7|5195.7|5195.13|5195.13|0
1630077860000|2021-08-27 15:24:20|5195.91|5195.91|5195.96|5195.96|5196.2|5196.2|5195.91|5195.91|0
1630077870000|2021-08-27 15:24:30|5195.67|5195.67|5194.64|5194.64|5195.67|5195.67|5194.64|5194.64|0
1630077880000|2021-08-27 15:24:40|5194.62|5194.62|5194.61|5194.61|5195.38|5195.38|5194.61|5194.61|0
1630077890000|2021-08-27 15:24:50|5194.17|5194.17|5194.75|5194.75|5194.75|5194.75|5194.17|5194.17|0
1630077900000|2021-08-27 15:25:00|5194.74|5194.74|5193.7|5193.7|5194.75|5194.75|5193.7|5193.7|0
1630077910000|2021-08-27 15:25:10|5193.72|5193.72|5194.25|5194.25|5194.25|5194.25|5193.72|5193.72|0
1630077920000|2021-08-27 15:25:20|5194.23|5194.23|5194.72|5194.72|5194.72|5194.72|5194.22|5194.22|0
1630077930000|2021-08-27 15:25:30|5194.5|5194.5|5194.79|5194.79|5194.79|5194.79|5194.5|5194.5|0
1630077940000|2021-08-27 15:25:40|5194.75|5194.75|5194.74|5194.74|5194.77|5194.77|5194.16|5194.16|0
1630077950000|2021-08-27 15:25:50|5194.98|5194.98|5194.96|5194.96|5195.2|5195.2|5194.67|5194.67|0
1630077960000|2021-08-27 15:26:00|5194.67|5194.67|5195.04|5195.04|5195.04|5195.04|5194.67|5194.67|0
1630077970000|2021-08-27 15:26:10|5194.58|5194.58|5193.5|5193.5|5194.58|5194.58|5193.5|5193.5|0
1630077980000|2021-08-27 15:26:20|5193.46|5193.46|5192.93|5192.93|5193.46|5193.46|5192.93|5192.93|0
1630077990000|2021-08-27 15:26:30|5193.51|5193.51|5192.21|5192.21|5193.51|5193.51|5192.21|5192.21|0
1630078000000|2021-08-27 15:26:40|5192.22|5192.22|5192.22|5192.22|5192.22|5192.22|5192.22|5192.22|0
1630078020000|2021-08-27 15:27:00|5192.24|5192.24|5190.52|5190.52|5192.24|5192.24|5190.52|5190.52|0
1630078030000|2021-08-27 15:27:10|5190.76|5190.76|5191.43|5191.43|5191.43|5191.43|5190.18|5190.18|0
1630078040000|2021-08-27 15:27:20|5191.72|5191.72|5191.43|5191.43|5191.72|5191.72|5191.43|5191.43|0
1630078050000|2021-08-27 15:27:30|5191.2|5191.2|5190.98|5190.98|5191.2|5191.2|5190.69|5190.69|0
1630078060000|2021-08-27 15:27:40|5190.97|5190.97|5191.1|5191.1|5191.76|5191.76|5190.97|5190.97|0
1630078070000|2021-08-27 15:27:50|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|5191.67|0
1630078080000|2021-08-27 15:28:00|5191.89|5191.89|5193.16|5193.16|5193.16|5193.16|5191.89|5191.89|0
1630078090000|2021-08-27 15:28:10|5193.45|5193.45|5192.9|5192.9|5193.48|5193.48|5192.9|5192.9|0
1630078100000|2021-08-27 15:28:20|5192.62|5192.62|5191.58|5191.58|5192.62|5192.62|5191.58|5191.58|0
1630078110000|2021-08-27 15:28:30|5191.29|5191.29|5191.74|5191.74|5191.81|5191.81|5191.29|5191.29|0
1630078120000|2021-08-27 15:28:40|5191.71|5191.71|5191.94|5191.94|5191.94|5191.94|5191.71|5191.71|0
1630078130000|2021-08-27 15:28:50|5191.92|5191.92|5192.23|5192.23|5192.23|5192.23|5191.92|5191.92|0
1630078140000|2021-08-27 15:29:00|5191.99|5191.99|5191.92|5191.92|5192.4|5192.4|5191.85|5191.85|0
1630078150000|2021-08-27 15:29:10|5192.16|5192.16|5191.47|5191.47|5192.45|5192.45|5191.47|5191.47|0
1630078160000|2021-08-27 15:29:20|5191.5|5191.5|5190.47|5190.47|5191.5|5191.5|5190.16|5190.16|0
1630078170000|2021-08-27 15:29:30|5190.68|5190.68|5190.48|5190.48|5191.02|5191.02|5190.48|5190.48|0
1630078180000|2021-08-27 15:29:40|5190.27|5190.27|5190.56|5190.56|5190.79|5190.79|5190.03|5190.03|0
1630078190000|2021-08-27 15:29:50|5190.8|5190.8|5190.49|5190.49|5190.84|5190.84|5190.17|5190.17|0
1630394100000|2021-08-31 07:15:00|5165.03|5165.03|5165.94|5165.94|5165.94|5165.94|5165.03|5165.03|0
1630394110000|2021-08-31 07:15:10|5166.15|5166.15|5165.39|5165.39|5166.58|5166.58|5165.39|5165.39|0
1630394120000|2021-08-31 07:15:20|5164.39|5164.39|5161.31|5161.31|5164.39|5164.39|5161.31|5161.31|0
1630394130000|2021-08-31 07:15:30|5160.45|5160.45|5158.65|5158.65|5160.45|5160.45|5157.86|5157.86|0
1630394140000|2021-08-31 07:15:40|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|0
1630394150000|2021-08-31 07:15:50|5157.74|5157.74|5158.89|5158.89|5158.89|5158.89|5157.74|5157.74|0
1630394160000|2021-08-31 07:16:00|5158.6|5158.6|5159.25|5159.25|5159.25|5159.25|5158.21|5158.21|0
1630394170000|2021-08-31 07:16:10|5158.96|5158.96|5158.72|5158.72|5158.96|5158.96|5158.72|5158.72|0
1630394180000|2021-08-31 07:16:20|5159.3|5159.3|5160.14|5160.14|5160.14|5160.14|5159.3|5159.3|0
1630394190000|2021-08-31 07:16:30|5160.42|5160.42|5159.63|5159.63|5160.42|5160.42|5159.42|5159.42|0
1630394200000|2021-08-31 07:16:40|5158.68|5158.68|5156.65|5156.65|5158.68|5158.68|5155.61|5155.61|0
1630394210000|2021-08-31 07:16:50|5156.63|5156.63|5156.41|5156.41|5156.63|5156.63|5156.2|5156.2|0
1630394220000|2021-08-31 07:17:00|5156.37|5156.37|5157.64|5157.64|5157.64|5157.64|5156.37|5156.37|0
1630394230000|2021-08-31 07:17:10|5157.17|5157.17|5158.5|5158.5|5159.29|5159.29|5157.17|5157.17|0
1630394250000|2021-08-31 07:17:30|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|0
1630394260000|2021-08-31 07:17:40|5157.81|5157.81|5161.45|5161.45|5161.74|5161.74|5157.81|5157.81|0
1630394270000|2021-08-31 07:17:50|5160.87|5160.87|5160.27|5160.27|5160.87|5160.87|5160.27|5160.27|0
1630394280000|2021-08-31 07:18:00|5159.15|5159.15|5159.37|5159.37|5159.37|5159.37|5159.15|5159.15|0
1630394290000|2021-08-31 07:18:10|5158.67|5158.67|5158.19|5158.19|5158.67|5158.67|5157.59|5157.59|0
1630394300000|2021-08-31 07:18:20|5157.54|5157.54|5155.96|5155.96|5157.54|5157.54|5155.96|5155.96|0
1630394310000|2021-08-31 07:18:30|5153.88|5153.88|5154.38|5154.38|5154.67|5154.67|5153.88|5153.88|0
1630394320000|2021-08-31 07:18:40|5154.67|5154.67|5154.13|5154.13|5154.67|5154.67|5154.13|5154.13|0
1630394330000|2021-08-31 07:18:50|5153.26|5153.26|5153.85|5153.85|5153.85|5153.85|5153.1|5153.1|0
1630394340000|2021-08-31 07:19:00|5154.14|5154.14|5155.25|5155.25|5155.25|5155.25|5152.87|5152.87|0
1630394350000|2021-08-31 07:19:10|5153.73|5153.73|5154.1|5154.1|5154.6|5154.6|5153.73|5153.73|0
1630394360000|2021-08-31 07:19:20|5154.32|5154.32|5154.28|5154.28|5154.32|5154.32|5154.03|5154.03|0
1630394370000|2021-08-31 07:19:30|5153.99|5153.99|5152.82|5152.82|5153.99|5153.99|5152.82|5152.82|0
1630394380000|2021-08-31 07:19:40|5152.92|5152.92|5151.81|5151.81|5152.92|5152.92|5151.81|5151.81|0
1630394390000|2021-08-31 07:19:50|5153.45|5153.45|5153.15|5153.15|5153.45|5153.45|5153.15|5153.15|0
1630394400000|2021-08-31 07:20:00|5152.68|5152.68|5148.56|5148.56|5153.15|5153.15|5148.56|5148.56|0
1630394410000|2021-08-31 07:20:10|5148.33|5148.33|5147.42|5147.42|5148.33|5148.33|5147.17|5147.17|0
1630394420000|2021-08-31 07:20:20|5147.13|5147.13|5147.51|5147.51|5147.61|5147.61|5147.13|5147.13|0
1630394430000|2021-08-31 07:20:30|5147.27|5147.27|5147.48|5147.48|5147.56|5147.56|5147.27|5147.27|0
1630394440000|2021-08-31 07:20:40|5147.19|5147.19|5146.96|5146.96|5147.19|5147.19|5146.02|5146.02|0
1630394450000|2021-08-31 07:20:50|5147.67|5147.67|5147.26|5147.26|5148.45|5148.45|5147.26|5147.26|0
1630394460000|2021-08-31 07:21:00|5147.55|5147.55|5149.33|5149.33|5149.33|5149.33|5147.55|5147.55|0
1630394470000|2021-08-31 07:21:10|5149.42|5149.42|5149.78|5149.78|5149.78|5149.78|5149.18|5149.18|0
1630394480000|2021-08-31 07:21:20|5150.14|5150.14|5150.74|5150.74|5151.96|5151.96|5150.14|5150.14|0
1630394490000|2021-08-31 07:21:30|5151.02|5151.02|5151.09|5151.09|5151.09|5151.09|5151.02|5151.02|0
1630394520000|2021-08-31 07:22:00|5150.61|5150.61|5149.65|5149.65|5150.61|5150.61|5149.65|5149.65|0
1630394530000|2021-08-31 07:22:10|5149.94|5149.94|5149.98|5149.98|5149.98|5149.98|5149.94|5149.94|0
1630394540000|2021-08-31 07:22:20|5150|5150|5149.78|5149.78|5150|5150|5149.78|5149.78|0
1630394550000|2021-08-31 07:22:30|5149.8|5149.8|5149.21|5149.21|5150.23|5150.23|5149.21|5149.21|0
1630394560000|2021-08-31 07:22:40|5149.5|5149.5|5147.45|5147.45|5149.5|5149.5|5147.45|5147.45|0
1630394570000|2021-08-31 07:22:50|5147.43|5147.43|5146.54|5146.54|5147.43|5147.43|5146.54|5146.54|0
1630394580000|2021-08-31 07:23:00|5146.31|5146.31|5146.07|5146.07|5146.31|5146.31|5145.73|5145.73|0
1630394590000|2021-08-31 07:23:10|5146.54|5146.54|5147.02|5147.02|5148.46|5148.46|5146.54|5146.54|0
1630394610000|2021-08-31 07:23:30|5146.85|5146.85|5147.07|5147.07|5147.07|5147.07|5146.85|5146.85|0
1630394620000|2021-08-31 07:23:40|5146.78|5146.78|5146.06|5146.06|5146.78|5146.78|5146.06|5146.06|0
1630394630000|2021-08-31 07:23:50|5144.36|5144.36|5144.02|5144.02|5144.36|5144.36|5143.78|5143.78|0
1630394640000|2021-08-31 07:24:00|5144.31|5144.31|5145.2|5145.2|5145.22|5145.22|5144.31|5144.31|0
1630394650000|2021-08-31 07:24:10|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|0
1630394660000|2021-08-31 07:24:20|5144.97|5144.97|5145.55|5145.55|5145.55|5145.55|5144.97|5144.97|0
1630394670000|2021-08-31 07:24:30|5144.97|5144.97|5146.57|5146.57|5146.57|5146.57|5144.97|5144.97|0
1630394680000|2021-08-31 07:24:40|5146.86|5146.86|5146.28|5146.28|5147.15|5147.15|5146.28|5146.28|0
1630394690000|2021-08-31 07:24:50|5145.7|5145.7|5144.65|5144.65|5145.7|5145.7|5144.65|5144.65|0
1630394700000|2021-08-31 07:25:00|5145.23|5145.23|5145.52|5145.52|5145.52|5145.52|5145.23|5145.23|0
1630394710000|2021-08-31 07:25:10|5145.8|5145.8|5145.84|5145.84|5146.07|5146.07|5145.79|5145.79|0
1630394720000|2021-08-31 07:25:20|5146.31|5146.31|5146.31|5146.31|5146.31|5146.31|5146.31|5146.31|0
1630394730000|2021-08-31 07:25:30|5146.02|5146.02|5145.81|5145.81|5146.02|5146.02|5145.59|5145.59|0
1630394740000|2021-08-31 07:25:40|5146.05|5146.05|5146.26|5146.26|5146.48|5146.48|5146.05|5146.05|0
1630394750000|2021-08-31 07:25:50|5146.28|5146.28|5145.75|5145.75|5146.28|5146.28|5145.75|5145.75|0
1630394760000|2021-08-31 07:26:00|5145.52|5145.52|5144.77|5144.77|5145.52|5145.52|5144.77|5144.77|0
1630394780000|2021-08-31 07:26:20|5143.91|5143.91|5144.06|5144.06|5145.06|5145.06|5143.91|5143.91|0
1630394800000|2021-08-31 07:26:40|5144.59|5144.59|5144.87|5144.87|5144.87|5144.87|5144.59|5144.59|0
1630394810000|2021-08-31 07:26:50|5144.44|5144.44|5144.73|5144.73|5144.73|5144.73|5144.44|5144.44|0
1630394820000|2021-08-31 07:27:00|5144.52|5144.52|5143.18|5143.18|5144.52|5144.52|5143.18|5143.18|0
1630394840000|2021-08-31 07:27:20|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|0
1630394850000|2021-08-31 07:27:30|5143.1|5143.1|5143.06|5143.06|5143.1|5143.1|5143.06|5143.06|0
1630394860000|2021-08-31 07:27:40|5143.83|5143.83|5144.41|5144.41|5144.41|5144.41|5143.83|5143.83|0
1630394870000|2021-08-31 07:27:50|5145.13|5145.13|5145.13|5145.13|5145.13|5145.13|5145.13|5145.13|0
1630394880000|2021-08-31 07:28:00|5145.08|5145.08|5146.27|5146.27|5146.27|5146.27|5145.08|5145.08|0
1630394890000|2021-08-31 07:28:10|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|0
1630394900000|2021-08-31 07:28:20|5144.14|5144.14|5144.43|5144.43|5144.43|5144.43|5144.14|5144.14|0
1630394910000|2021-08-31 07:28:30|5144.72|5144.72|5145.93|5145.93|5145.93|5145.93|5144.72|5144.72|0
1630394920000|2021-08-31 07:28:40|5146.4|5146.4|5147.41|5147.41|5147.41|5147.41|5146.4|5146.4|0
1630394930000|2021-08-31 07:28:50|5148.56|5148.56|5148.56|5148.56|5148.56|5148.56|5148.56|5148.56|0
1630394940000|2021-08-31 07:29:00|5148.27|5148.27|5148.7|5148.7|5148.7|5148.7|5148.27|5148.27|0
1630394950000|2021-08-31 07:29:10|5148.71|5148.71|5146.93|5146.93|5148.71|5148.71|5146.48|5146.48|0
1630394960000|2021-08-31 07:29:20|5147.44|5147.44|5147.15|5147.15|5147.44|5147.44|5147.15|5147.15|0
1630394970000|2021-08-31 07:29:30|5147.13|5147.13|5147.04|5147.04|5147.13|5147.13|5147.04|5147.04|0
1630394980000|2021-08-31 07:29:40|5147|5147|5146.27|5146.27|5147|5147|5146.27|5146.27|0
1630394990000|2021-08-31 07:29:50|5146.25|5146.25|5146.55|5146.55|5146.55|5146.55|5146.25|5146.25|0
1630395000000|2021-08-31 07:30:00|5146.54|5146.54|5146.59|5146.59|5146.59|5146.59|5146.54|5146.54|0
1630395020000|2021-08-31 07:30:20|5147.53|5147.53|5147.74|5147.74|5147.74|5147.74|5147.53|5147.53|0
1630395030000|2021-08-31 07:30:30|5147.76|5147.76|5147.06|5147.06|5147.8|5147.8|5147.06|5147.06|0
1630395040000|2021-08-31 07:30:40|5147.1|5147.1|5147.12|5147.12|5147.12|5147.12|5147.1|5147.1|0
1630395050000|2021-08-31 07:30:50|5147.07|5147.07|5145.27|5145.27|5147.07|5147.07|5145|5145|0
1630395060000|2021-08-31 07:31:00|5145.56|5145.56|5145.56|5145.56|5145.85|5145.85|5145.56|5145.56|0
1630395080000|2021-08-31 07:31:20|5145.8|5145.8|5145.51|5145.51|5145.8|5145.8|5145.51|5145.51|0
1630395090000|2021-08-31 07:31:30|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|0
1630395110000|2021-08-31 07:31:50|5145.02|5145.02|5145.79|5145.79|5145.79|5145.79|5145.02|5145.02|0
1630395120000|2021-08-31 07:32:00|5145.85|5145.85|5147.38|5147.38|5147.38|5147.38|5145.85|5145.85|0
1630395130000|2021-08-31 07:32:10|5146.71|5146.71|5146.35|5146.35|5146.93|5146.93|5146.35|5146.35|0
1630395140000|2021-08-31 07:32:20|5145.92|5145.92|5145.92|5145.92|5145.92|5145.92|5145.63|5145.63|0
1630395150000|2021-08-31 07:32:30|5145.63|5145.63|5143.56|5143.56|5145.63|5145.63|5143.56|5143.56|0
1630395160000|2021-08-31 07:32:40|5143.34|5143.34|5143.63|5143.63|5143.63|5143.63|5143.34|5143.34|0
1630395170000|2021-08-31 07:32:50|5142.77|5142.77|5142.29|5142.29|5142.77|5142.77|5142.29|5142.29|0
1630395180000|2021-08-31 07:33:00|5141.42|5141.42|5140.56|5140.56|5141.42|5141.42|5140.56|5140.56|0
1630395190000|2021-08-31 07:33:10|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|0
1630395200000|2021-08-31 07:33:20|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|5139.41|0
1630395210000|2021-08-31 07:33:30|5139.7|5139.7|5138.98|5138.98|5139.7|5139.7|5138.98|5138.98|0
1630395220000|2021-08-31 07:33:40|5138.96|5138.96|5139.39|5139.39|5139.39|5139.39|5138.96|5138.96|0
1630395230000|2021-08-31 07:33:50|5139.97|5139.97|5141.48|5141.48|5141.48|5141.48|5139.97|5139.97|0
1630395240000|2021-08-31 07:34:00|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|0
1630395250000|2021-08-31 07:34:10|5142.57|5142.57|5143.15|5143.15|5143.43|5143.43|5142.57|5142.57|0
1630395260000|2021-08-31 07:34:20|5143.5|5143.5|5143.51|5143.51|5143.51|5143.51|5143.22|5143.22|0
1630395270000|2021-08-31 07:34:30|5143.8|5143.8|5144.44|5144.44|5144.44|5144.44|5143.8|5143.8|0
1630395280000|2021-08-31 07:34:40|5144.73|5144.73|5144.73|5144.73|5144.73|5144.73|5144.73|5144.73|0
1630395290000|2021-08-31 07:34:50|5144.89|5144.89|5144.31|5144.31|5144.89|5144.89|5144.31|5144.31|0
1630395300000|2021-08-31 07:35:00|5144.36|5144.36|5144.61|5144.61|5144.61|5144.61|5144.03|5144.03|0
1630395310000|2021-08-31 07:35:10|5144.59|5144.59|5149.66|5149.66|5149.66|5149.66|5144.59|5144.59|0
1630395330000|2021-08-31 07:35:30|5149.38|5149.38|5149.38|5149.38|5149.38|5149.38|5149.38|5149.38|0
1630395340000|2021-08-31 07:35:40|5149.42|5149.42|5149.42|5149.42|5149.42|5149.42|5149.42|5149.42|0
1630395350000|2021-08-31 07:35:50|5149.2|5149.2|5148.72|5148.72|5149.2|5149.2|5148.72|5148.72|0
1630395360000|2021-08-31 07:36:00|5148.76|5148.76|5147.41|5147.41|5148.76|5148.76|5147.41|5147.41|0
1630395380000|2021-08-31 07:36:20|5147.53|5147.53|5147.57|5147.57|5147.57|5147.57|5147.53|5147.53|0
1630395390000|2021-08-31 07:36:30|5146.99|5146.99|5147.21|5147.21|5147.86|5147.86|5146.99|5146.99|0
1630395410000|2021-08-31 07:36:50|5147.42|5147.42|5147.64|5147.64|5147.64|5147.64|5147.42|5147.42|0
1630395420000|2021-08-31 07:37:00|5147.66|5147.66|5147.64|5147.64|5147.66|5147.66|5147.64|5147.64|0
1630395430000|2021-08-31 07:37:10|5147.35|5147.35|5147.35|5147.35|5147.42|5147.42|5147.35|5147.35|0
1630395440000|2021-08-31 07:37:20|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|0
1630395450000|2021-08-31 07:37:30|5146.4|5146.4|5144.34|5144.34|5146.4|5146.4|5144.34|5144.34|0
1630395460000|2021-08-31 07:37:40|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|0
1630395470000|2021-08-31 07:37:50|5144.35|5144.35|5143.24|5143.24|5144.35|5144.35|5143.02|5143.02|0
1630395480000|2021-08-31 07:38:00|5143.22|5143.22|5143.2|5143.2|5143.22|5143.22|5143.2|5143.2|0
1630395490000|2021-08-31 07:38:10|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|0
1630395500000|2021-08-31 07:38:20|5143.49|5143.49|5143.49|5143.49|5143.49|5143.49|5143.49|5143.49|0
1630395520000|2021-08-31 07:38:40|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|0
1630395530000|2021-08-31 07:38:50|5143.76|5143.76|5143.55|5143.55|5143.76|5143.76|5143.55|5143.55|0
1630395540000|2021-08-31 07:39:00|5143.31|5143.31|5145.89|5145.89|5145.89|5145.89|5143.31|5143.31|0
1630395550000|2021-08-31 07:39:10|5145.99|5145.99|5139.27|5139.27|5146.28|5146.28|5137.82|5137.82|0
1630395560000|2021-08-31 07:39:20|5139.56|5139.56|5137.87|5137.87|5139.56|5139.56|5137.82|5137.82|0
1630395570000|2021-08-31 07:39:30|5138.52|5138.52|5137.66|5137.66|5138.52|5138.52|5137.66|5137.66|0
1630395580000|2021-08-31 07:39:40|5137.62|5137.62|5137.33|5137.33|5137.62|5137.62|5137.33|5137.33|0
1630395590000|2021-08-31 07:39:50|5137.62|5137.62|5137.38|5137.38|5137.62|5137.62|5137.38|5137.38|0
1630395600000|2021-08-31 07:40:00|5137.67|5137.67|5140.23|5140.23|5140.23|5140.23|5137.67|5137.67|0
1630395610000|2021-08-31 07:40:10|5139.96|5139.96|5140.25|5140.25|5140.25|5140.25|5139.96|5139.96|0
1630395620000|2021-08-31 07:40:20|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|0
1630395630000|2021-08-31 07:40:30|5140.04|5140.04|5139.76|5139.76|5140.04|5140.04|5139.75|5139.75|0
1630395640000|2021-08-31 07:40:40|5139.97|5139.97|5140.95|5140.95|5140.95|5140.95|5139.97|5139.97|0
1630395650000|2021-08-31 07:40:50|5141.41|5141.41|5141.27|5141.27|5141.51|5141.51|5140.93|5140.93|0
1630395690000|2021-08-31 07:41:30|5141.29|5141.29|5141.58|5141.58|5141.58|5141.58|5141.29|5141.29|0
1630395700000|2021-08-31 07:41:40|5141.87|5141.87|5143.95|5143.95|5143.95|5143.95|5141.87|5141.87|0
1630395710000|2021-08-31 07:41:50|5144.91|5144.91|5144.26|5144.26|5144.91|5144.91|5144.26|5144.26|0
1630395720000|2021-08-31 07:42:00|5144.29|5144.29|5140.91|5140.91|5144.29|5144.29|5140.91|5140.91|0
1630395730000|2021-08-31 07:42:10|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|0
1630395740000|2021-08-31 07:42:20|5139.47|5139.47|5138.8|5138.8|5139.47|5139.47|5138.8|5138.8|0
1630395750000|2021-08-31 07:42:30|5138.84|5138.84|5137.26|5137.26|5138.84|5138.84|5137.26|5137.26|0
1630395760000|2021-08-31 07:42:40|5137.69|5137.69|5138.19|5138.19|5138.19|5138.19|5137.69|5137.69|0
1630395770000|2021-08-31 07:42:50|5138.48|5138.48|5137.61|5137.61|5138.48|5138.48|5137.61|5137.61|0
1630395780000|2021-08-31 07:43:00|5137.59|5137.59|5137.86|5137.86|5137.86|5137.86|5137.57|5137.57|0
1630395790000|2021-08-31 07:43:10|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|0
1630395800000|2021-08-31 07:43:20|5137.34|5137.34|5137.29|5137.29|5137.34|5137.34|5137.29|5137.29|0
1630395810000|2021-08-31 07:43:30|5137|5137|5136.71|5136.71|5137|5137|5136.71|5136.71|0
1630395820000|2021-08-31 07:43:40|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.21|5136.21|0
1630395830000|2021-08-31 07:43:50|5136.44|5136.44|5134.65|5134.65|5136.44|5136.44|5134.65|5134.65|0
1630395840000|2021-08-31 07:44:00|5135.51|5135.51|5135.03|5135.03|5135.51|5135.51|5135.03|5135.03|0
1630395850000|2021-08-31 07:44:10|5134.52|5134.52|5134.57|5134.57|5134.81|5134.81|5134.52|5134.52|0
1630395860000|2021-08-31 07:44:20|5134.14|5134.14|5133.04|5133.04|5134.14|5134.14|5133.04|5133.04|0
1630395880000|2021-08-31 07:44:40|5132.75|5132.75|5132.32|5132.32|5132.75|5132.75|5132.32|5132.32|0
1630395900000|2021-08-31 07:45:00|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|0
1630395910000|2021-08-31 07:45:10|5132.32|5132.32|5132.61|5132.61|5132.61|5132.61|5132.32|5132.32|0
1630395920000|2021-08-31 07:45:20|5132.87|5132.87|5133.16|5133.16|5133.16|5133.16|5132.87|5132.87|0
1630395930000|2021-08-31 07:45:30|5133.25|5133.25|5135.24|5135.24|5135.53|5135.53|5133.25|5133.25|0
1630395940000|2021-08-31 07:45:40|5133.47|5133.47|5133.47|5133.47|5133.47|5133.47|5133.47|5133.47|0
1630395950000|2021-08-31 07:45:50|5134.05|5134.05|5134.62|5134.62|5134.62|5134.62|5134.05|5134.05|0
1630395960000|2021-08-31 07:46:00|5135.1|5135.1|5135.04|5135.04|5135.26|5135.26|5135.04|5135.04|0
1630395970000|2021-08-31 07:46:10|5135.33|5135.33|5136.27|5136.27|5136.56|5136.56|5135.33|5135.33|0
1630395990000|2021-08-31 07:46:30|5135.99|5135.99|5136.56|5136.56|5136.56|5136.56|5135.99|5135.99|0
1630396010000|2021-08-31 07:46:50|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|0
1630396020000|2021-08-31 07:47:00|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|0
1630396030000|2021-08-31 07:47:10|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|5136.24|0
1630396040000|2021-08-31 07:47:20|5136|5136|5135.14|5135.14|5136|5136|5135.14|5135.14|0
1630396050000|2021-08-31 07:47:30|5135.12|5135.12|5134.4|5134.4|5135.12|5135.12|5134.4|5134.4|0
1630396060000|2021-08-31 07:47:40|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|0
1630396070000|2021-08-31 07:47:50|5134.67|5134.67|5133.19|5133.19|5134.67|5134.67|5133.19|5133.19|0
1630396080000|2021-08-31 07:48:00|5132.32|5132.32|5132.56|5132.56|5132.56|5132.56|5132.32|5132.32|0
1630396090000|2021-08-31 07:48:10|5132.55|5132.55|5132.33|5132.33|5132.55|5132.55|5132.33|5132.33|0
1630396100000|2021-08-31 07:48:20|5132.04|5132.04|5132.04|5132.04|5132.04|5132.04|5132.04|5132.04|0
1630396110000|2021-08-31 07:48:30|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|0
1630396120000|2021-08-31 07:48:40|5132.47|5132.47|5134.51|5134.51|5134.51|5134.51|5132.47|5132.47|0
1630396130000|2021-08-31 07:48:50|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|0
1630396140000|2021-08-31 07:49:00|5134.51|5134.51|5134.99|5134.99|5134.99|5134.99|5134.51|5134.51|0
1630396160000|2021-08-31 07:49:20|5135.42|5135.42|5135.9|5135.9|5135.9|5135.9|5135.42|5135.42|0
1630396170000|2021-08-31 07:49:30|5134.7|5134.7|5133.75|5133.75|5134.7|5134.7|5133.75|5133.75|0
1630396180000|2021-08-31 07:49:40|5132.88|5132.88|5131.09|5131.09|5132.88|5132.88|5131.09|5131.09|0
1630396190000|2021-08-31 07:49:50|5131.05|5131.05|5131.05|5131.05|5131.05|5131.05|5131.05|5131.05|0
1630396200000|2021-08-31 07:50:00|5129.6|5129.6|5129.83|5129.83|5129.83|5129.83|5129.17|5129.17|0
1630396210000|2021-08-31 07:50:10|5130.04|5130.04|5129.61|5129.61|5130.04|5130.04|5129.61|5129.61|0
1630396250000|2021-08-31 07:50:50|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1630396260000|2021-08-31 07:51:00|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1630396270000|2021-08-31 07:51:10|5129.9|5129.9|5129.61|5129.61|5129.9|5129.9|5129.61|5129.61|0
1630396280000|2021-08-31 07:51:20|5129.59|5129.59|5128.22|5128.22|5129.59|5129.59|5128.22|5128.22|0
1630396290000|2021-08-31 07:51:30|5128.19|5128.19|5128.91|5128.91|5128.91|5128.91|5128.19|5128.19|0
1630396300000|2021-08-31 07:51:40|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|0
1630396310000|2021-08-31 07:51:50|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|0
1630396320000|2021-08-31 07:52:00|5128.84|5128.84|5129.06|5129.06|5129.06|5129.06|5128.84|5128.84|0
1630396330000|2021-08-31 07:52:10|5128.84|5128.84|5129.32|5129.32|5129.32|5129.32|5128.84|5128.84|0
1630396340000|2021-08-31 07:52:20|5129.9|5129.9|5128.7|5128.7|5129.9|5129.9|5128.7|5128.7|0
1630396350000|2021-08-31 07:52:30|5128.64|5128.64|5127.48|5127.48|5128.64|5128.64|5127.48|5127.48|0
1630396360000|2021-08-31 07:52:40|5128.06|5128.06|5128.35|5128.35|5128.35|5128.35|5128.06|5128.06|0
1630396370000|2021-08-31 07:52:50|5128.31|5128.31|5128.53|5128.53|5128.53|5128.53|5128.31|5128.31|0
1630396400000|2021-08-31 07:53:20|5129.1|5129.1|5128.81|5128.81|5129.1|5129.1|5128.81|5128.81|0
1630396430000|2021-08-31 07:53:50|5129.03|5129.03|5128.81|5128.81|5129.03|5129.03|5128.81|5128.81|0
1630396440000|2021-08-31 07:54:00|5128.6|5128.6|5128.36|5128.36|5128.6|5128.6|5128.36|5128.36|0
1630396460000|2021-08-31 07:54:20|5127.71|5127.71|5126.66|5126.66|5127.93|5127.93|5126.66|5126.66|0
1630396470000|2021-08-31 07:54:30|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|0
1630396480000|2021-08-31 07:54:40|5126.3|5126.3|5125.44|5125.44|5126.3|5126.3|5125.44|5125.44|0
1630396490000|2021-08-31 07:54:50|5125.15|5125.15|5125.13|5125.13|5125.15|5125.15|5125.13|5125.13|0
1630396500000|2021-08-31 07:55:00|5125.7|5125.7|5128.05|5128.05|5128.05|5128.05|5125.7|5125.7|0
1630396510000|2021-08-31 07:55:10|5127.76|5127.76|5127.55|5127.55|5127.76|5127.76|5127.55|5127.55|0
1630396520000|2021-08-31 07:55:20|5126.4|5126.4|5126.64|5126.64|5126.64|5126.64|5126.4|5126.4|0
1630396530000|2021-08-31 07:55:30|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|0
1630396560000|2021-08-31 07:56:00|5125.92|5125.92|5125.9|5125.9|5125.92|5125.92|5125.9|5125.9|0
1630396570000|2021-08-31 07:56:10|5125.69|5125.69|5124.49|5124.49|5125.69|5125.69|5124.49|5124.49|0
1630396580000|2021-08-31 07:56:20|5124.48|5124.48|5124.47|5124.47|5124.48|5124.48|5124.47|5124.47|0
1630396590000|2021-08-31 07:56:30|5124.18|5124.18|5123.94|5123.94|5124.18|5124.18|5123.94|5123.94|0
1630396610000|2021-08-31 07:56:50|5124.66|5124.66|5124.22|5124.22|5124.66|5124.66|5124.22|5124.22|0
1630396620000|2021-08-31 07:57:00|5123.94|5123.94|5123.46|5123.46|5123.94|5123.94|5123.46|5123.46|0
1630396630000|2021-08-31 07:57:10|5122.88|5122.88|5122.43|5122.43|5122.88|5122.88|5122.43|5122.43|0
1630396640000|2021-08-31 07:57:20|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|0
1630396650000|2021-08-31 07:57:30|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1630396660000|2021-08-31 07:57:40|5122.6|5122.6|5122.6|5122.6|5122.6|5122.6|5122.6|5122.6|0
1630396670000|2021-08-31 07:57:50|5122.84|5122.84|5122.65|5122.65|5123.12|5123.12|5122.36|5122.36|0
1630396690000|2021-08-31 07:58:10|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|0
1630396700000|2021-08-31 07:58:20|5122.37|5122.37|5122.59|5122.59|5122.59|5122.59|5122.37|5122.37|0
1630396710000|2021-08-31 07:58:30|5122.8|5122.8|5122.59|5122.59|5122.8|5122.8|5122.59|5122.59|0
1630396720000|2021-08-31 07:58:40|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|0
1630396730000|2021-08-31 07:58:50|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|0
1630396740000|2021-08-31 07:59:00|5122.88|5122.88|5123.17|5123.17|5123.17|5123.17|5122.88|5122.88|0
1630396750000|2021-08-31 07:59:10|5123.64|5123.64|5123.64|5123.64|5123.93|5123.93|5123.64|5123.64|0
1630396760000|2021-08-31 07:59:20|5123.93|5123.93|5124.43|5124.43|5124.43|5124.43|5123.93|5123.93|0
1630396780000|2021-08-31 07:59:40|5124.19|5124.19|5124.65|5124.65|5124.65|5124.65|5124.19|5124.19|0
1630396790000|2021-08-31 07:59:50|5124|5124|5124|5124|5124|5124|5124|5124|0
1630396800000|2021-08-31 08:00:00|5123.76|5123.76|5123.79|5123.79|5124.43|5124.43|5123.76|5123.76|0
1630396810000|2021-08-31 08:00:10|5124.07|5124.07|5126.42|5126.42|5126.42|5126.42|5124.07|5124.07|0
1630396820000|2021-08-31 08:00:20|5127|5127|5128.01|5128.01|5128.01|5128.01|5126.71|5126.71|0
1630396840000|2021-08-31 08:00:40|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|0
1630396860000|2021-08-31 08:01:00|5128.73|5128.73|5128.44|5128.44|5128.73|5128.73|5128.44|5128.44|0
1630396870000|2021-08-31 08:01:10|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1630396900000|2021-08-31 08:01:40|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|0
1630396920000|2021-08-31 08:02:00|5128.56|5128.56|5129.29|5129.29|5129.77|5129.77|5128.56|5128.56|0
1630396940000|2021-08-31 08:02:20|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|5128.43|0
1630396950000|2021-08-31 08:02:30|5127.85|5127.85|5128.14|5128.14|5128.14|5128.14|5127.85|5127.85|0
1630396960000|2021-08-31 08:02:40|5128.08|5128.08|5127.5|5127.5|5128.08|5128.08|5127.5|5127.5|0
1630396970000|2021-08-31 08:02:50|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|0
1630396980000|2021-08-31 08:03:00|5126.6|5126.6|5123.91|5123.91|5126.6|5126.6|5123.91|5123.91|0
1630396990000|2021-08-31 08:03:10|5123.62|5123.62|5123.57|5123.57|5123.62|5123.62|5123.14|5123.14|0
1630397020000|2021-08-31 08:03:40|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|0
1630397030000|2021-08-31 08:03:50|5122.63|5122.63|5122.92|5122.92|5122.92|5122.92|5122.63|5122.63|0
1630397040000|2021-08-31 08:04:00|5122.84|5122.84|5121.88|5121.88|5122.84|5122.84|5121.88|5121.88|0
1630397050000|2021-08-31 08:04:10|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|0
1630397060000|2021-08-31 08:04:20|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|0
1630397070000|2021-08-31 08:04:30|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|0
1630397080000|2021-08-31 08:04:40|5121.4|5121.4|5122.97|5122.97|5122.97|5122.97|5121.4|5121.4|0
1630397090000|2021-08-31 08:04:50|5122.75|5122.75|5123.23|5123.23|5123.23|5123.23|5121.99|5121.99|0
1630397100000|2021-08-31 08:05:00|5123.51|5123.51|5123.23|5123.23|5123.51|5123.51|5123.23|5123.23|0
1630397110000|2021-08-31 08:05:10|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|0
1630397120000|2021-08-31 08:05:20|5123.8|5123.8|5125.43|5125.43|5125.43|5125.43|5123.8|5123.8|0
1630397130000|2021-08-31 08:05:30|5125.45|5125.45|5126.35|5126.35|5126.64|5126.64|5125.45|5125.45|0
1630397150000|2021-08-31 08:05:50|5126.42|5126.42|5127.28|5127.28|5127.28|5127.28|5126.42|5126.42|0
1630397160000|2021-08-31 08:06:00|5126.42|5126.42|5126.12|5126.12|5126.42|5126.42|5126.12|5126.12|0
1630397170000|2021-08-31 08:06:10|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|0
1630397180000|2021-08-31 08:06:20|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|0
1630397190000|2021-08-31 08:06:30|5125.88|5125.88|5125.45|5125.45|5125.88|5125.88|5125.45|5125.45|0
1630397200000|2021-08-31 08:06:40|5124.87|5124.87|5125.16|5125.16|5125.16|5125.16|5124.87|5124.87|0
1630397220000|2021-08-31 08:07:00|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|0
1630397230000|2021-08-31 08:07:10|5124.49|5124.49|5123.63|5123.63|5124.49|5124.49|5123.63|5123.63|0
1630397250000|2021-08-31 08:07:30|5123.61|5123.61|5124.17|5124.17|5124.75|5124.75|5123.61|5123.61|0
1630397270000|2021-08-31 08:07:50|5125.04|5125.04|5125.62|5125.62|5125.62|5125.62|5125.04|5125.04|0
1630397280000|2021-08-31 08:08:00|5125.85|5125.85|5125.85|5125.85|5125.85|5125.85|5125.85|5125.85|0
1630397290000|2021-08-31 08:08:10|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|0
1630397300000|2021-08-31 08:08:20|5126.43|5126.43|5126.72|5126.72|5126.72|5126.72|5126.43|5126.43|0
1630397310000|2021-08-31 08:08:30|5127.37|5127.37|5129.68|5129.68|5129.68|5129.68|5127.37|5127.37|0
1630397320000|2021-08-31 08:08:40|5129.97|5129.97|5128.81|5128.81|5129.97|5129.97|5128.81|5128.81|0
1630397330000|2021-08-31 08:08:50|5128.88|5128.88|5129.27|5129.27|5129.27|5129.27|5128.8|5128.8|0
1630397340000|2021-08-31 08:09:00|5128.56|5128.56|5127.32|5127.32|5128.56|5128.56|5127.32|5127.32|0
1630397350000|2021-08-31 08:09:10|5127.53|5127.53|5127.82|5127.82|5127.82|5127.82|5127.53|5127.53|0
1630397360000|2021-08-31 08:09:20|5128.54|5128.54|5128.5|5128.5|5128.54|5128.54|5128.5|5128.5|0
1630397390000|2021-08-31 08:09:50|5127.92|5127.92|5128.21|5128.21|5128.21|5128.21|5127.92|5127.92|0
1630397410000|2021-08-31 08:10:10|5127.54|5127.54|5126.6|5126.6|5127.54|5127.54|5126.6|5126.6|0
1630397420000|2021-08-31 08:10:20|5127.47|5127.47|5127.99|5127.99|5127.99|5127.99|5127.47|5127.47|0
1630397430000|2021-08-31 08:10:30|5128.23|5128.23|5127.7|5127.7|5128.23|5128.23|5127.7|5127.7|0
1630397440000|2021-08-31 08:10:40|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|0
1630397460000|2021-08-31 08:11:00|5126.34|5126.34|5127.2|5127.2|5127.2|5127.2|5126.34|5126.34|0
1630397470000|2021-08-31 08:11:10|5128.5|5128.5|5129.37|5129.37|5129.37|5129.37|5128.5|5128.5|0
1630397480000|2021-08-31 08:11:20|5129.41|5129.41|5129.12|5129.12|5129.41|5129.41|5129.12|5129.12|0
1630397490000|2021-08-31 08:11:30|5129.7|5129.7|5129.62|5129.62|5129.99|5129.99|5129.41|5129.41|0
1630397500000|2021-08-31 08:11:40|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|0
1630397520000|2021-08-31 08:12:00|5130.15|5130.15|5130.58|5130.58|5130.58|5130.58|5130.15|5130.15|0
1630397530000|2021-08-31 08:12:10|5131.3|5131.3|5131.89|5131.89|5131.89|5131.89|5131.3|5131.3|0
1630397540000|2021-08-31 08:12:20|5132.36|5132.36|5132.58|5132.58|5132.58|5132.58|5132.36|5132.36|0
1630397560000|2021-08-31 08:12:40|5132.79|5132.79|5132.29|5132.29|5132.79|5132.79|5132.29|5132.29|0
1630397570000|2021-08-31 08:12:50|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|0
1630397580000|2021-08-31 08:13:00|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|0
1630397600000|2021-08-31 08:13:20|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|0
1630397610000|2021-08-31 08:13:30|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|5130.4|0
1630397640000|2021-08-31 08:14:00|5129.82|5129.82|5129.53|5129.53|5129.82|5129.82|5129.53|5129.53|0
1630397660000|2021-08-31 08:14:20|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|0
1630397670000|2021-08-31 08:14:30|5130.18|5130.18|5131.57|5131.57|5131.57|5131.57|5130.18|5130.18|0
1630397680000|2021-08-31 08:14:40|5131.86|5131.86|5133.73|5133.73|5133.97|5133.97|5131.86|5131.86|0
1630397690000|2021-08-31 08:14:50|5133.15|5133.15|5133.2|5133.2|5133.2|5133.2|5133.15|5133.15|0
1630397700000|2021-08-31 08:15:00|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|0
1630397710000|2021-08-31 08:15:10|5133.25|5133.25|5132.76|5132.76|5133.25|5133.25|5132.55|5132.55|0
1630397720000|2021-08-31 08:15:20|5132.47|5132.47|5131.18|5131.18|5132.47|5132.47|5131.18|5131.18|0
1630397730000|2021-08-31 08:15:30|5130.53|5130.53|5130.06|5130.06|5130.53|5130.53|5130.06|5130.06|0
1630397740000|2021-08-31 08:15:40|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|5129.77|5129.77|0
1630397750000|2021-08-31 08:15:50|5130.58|5130.58|5131.54|5131.54|5131.54|5131.54|5130.58|5130.58|0
1630397760000|2021-08-31 08:16:00|5131.55|5131.55|5130.75|5130.75|5131.55|5131.55|5130.75|5130.75|0
1630397770000|2021-08-31 08:16:10|5130.18|5130.18|5131.55|5131.55|5131.55|5131.55|5130.18|5130.18|0
1630397780000|2021-08-31 08:16:20|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|0
1630397790000|2021-08-31 08:16:30|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|5131.34|0
1630397800000|2021-08-31 08:16:40|5131.98|5131.98|5132.78|5132.78|5132.78|5132.78|5131.98|5131.98|0
1630397820000|2021-08-31 08:17:00|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|0
1630397840000|2021-08-31 08:17:20|5133.09|5133.09|5134.55|5134.55|5134.55|5134.55|5133.09|5133.09|0
1630397850000|2021-08-31 08:17:30|5134.77|5134.77|5134.86|5134.86|5135.3|5135.3|5134.77|5134.77|0
1630397860000|2021-08-31 08:17:40|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1630397870000|2021-08-31 08:17:50|5134.39|5134.39|5132.73|5132.73|5134.39|5134.39|5132.73|5132.73|0
1630397880000|2021-08-31 08:18:00|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|0
1630397890000|2021-08-31 08:18:10|5132.54|5132.54|5132.65|5132.65|5132.65|5132.65|5132.36|5132.36|0
1630397900000|2021-08-31 08:18:20|5132.94|5132.94|5132.72|5132.72|5132.94|5132.94|5132.72|5132.72|0
1630397910000|2021-08-31 08:18:30|5132.49|5132.49|5131.62|5131.62|5132.49|5132.49|5131.62|5131.62|0
1630397920000|2021-08-31 08:18:40|5132.2|5132.2|5132.18|5132.18|5132.2|5132.2|5132.18|5132.18|0
1630397930000|2021-08-31 08:18:50|5131.94|5131.94|5129.55|5129.55|5131.94|5131.94|5129.55|5129.55|0
1630397940000|2021-08-31 08:19:00|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1630397950000|2021-08-31 08:19:10|5130.05|5130.05|5128.37|5128.37|5130.05|5130.05|5128.37|5128.37|0
1630397970000|2021-08-31 08:19:30|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|0
1630397980000|2021-08-31 08:19:40|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|0
1630397990000|2021-08-31 08:19:50|5127.63|5127.63|5126.76|5126.76|5127.63|5127.63|5126.76|5126.76|0
1630398000000|2021-08-31 08:20:00|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|0
1630398010000|2021-08-31 08:20:10|5125.58|5125.58|5124|5124|5125.58|5125.58|5123.95|5123.95|0
1630398030000|2021-08-31 08:20:30|5124.29|5124.29|5126.14|5126.14|5126.14|5126.14|5124.29|5124.29|0
1630398040000|2021-08-31 08:20:40|5126.57|5126.57|5127.61|5127.61|5127.61|5127.61|5126.57|5126.57|0
1630398060000|2021-08-31 08:21:00|5127.85|5127.85|5127.64|5127.64|5127.85|5127.85|5127.64|5127.64|0
1630398070000|2021-08-31 08:21:10|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|0
1630398090000|2021-08-31 08:21:30|5127.83|5127.83|5127.83|5127.83|5127.83|5127.83|5127.83|5127.83|0
1630398110000|2021-08-31 08:21:50|5128.07|5128.07|5128.07|5128.07|5128.07|5128.07|5127.78|5127.78|0
1630398130000|2021-08-31 08:22:10|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|0
1630398140000|2021-08-31 08:22:20|5127.14|5127.14|5126.85|5126.85|5127.14|5127.14|5126.85|5126.85|0
1630398150000|2021-08-31 08:22:30|5127.11|5127.11|5127.33|5127.33|5127.33|5127.33|5127.11|5127.11|0
1630398160000|2021-08-31 08:22:40|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|0
1630398170000|2021-08-31 08:22:50|5126.77|5126.77|5127.46|5127.46|5127.46|5127.46|5126.77|5126.77|0
1630398180000|2021-08-31 08:23:00|5127.38|5127.38|5127.4|5127.4|5127.4|5127.4|5127.38|5127.38|0
1630398190000|2021-08-31 08:23:10|5127.44|5127.44|5127.17|5127.17|5127.44|5127.44|5127.15|5127.15|0
1630398220000|2021-08-31 08:23:40|5127.1|5127.1|5126.41|5126.41|5127.13|5127.13|5126.41|5126.41|0
1630398230000|2021-08-31 08:23:50|5125.77|5125.77|5124.55|5124.55|5125.77|5125.77|5124.55|5124.55|0
1630398240000|2021-08-31 08:24:00|5124.26|5124.26|5125.87|5125.87|5125.87|5125.87|5124.26|5124.26|0
1630398250000|2021-08-31 08:24:10|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|0
1630398260000|2021-08-31 08:24:20|5126.85|5126.85|5127.36|5127.36|5127.36|5127.36|5126.79|5126.79|0
1630398270000|2021-08-31 08:24:30|5127.84|5127.84|5128.56|5128.56|5128.56|5128.56|5127.84|5127.84|0
1630398280000|2021-08-31 08:24:40|5128.8|5128.8|5130.35|5130.35|5130.35|5130.35|5128.8|5128.8|0
1630398290000|2021-08-31 08:24:50|5130.64|5130.64|5130.7|5130.7|5131.57|5131.57|5130.64|5130.64|0
1630398300000|2021-08-31 08:25:00|5130.47|5130.47|5130.23|5130.23|5130.47|5130.47|5130.23|5130.23|0
1630398310000|2021-08-31 08:25:10|5129.65|5129.65|5129.72|5129.72|5129.72|5129.72|5129.65|5129.65|0
1630398330000|2021-08-31 08:25:30|5129.65|5129.65|5129.69|5129.69|5129.69|5129.69|5129.36|5129.36|0
1630398340000|2021-08-31 08:25:40|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|0
1630398350000|2021-08-31 08:25:50|5129.84|5129.84|5129.88|5129.88|5129.88|5129.88|5129.84|5129.84|0
1630398360000|2021-08-31 08:26:00|5129.89|5129.89|5129.89|5129.89|5130.18|5130.18|5129.89|5129.89|0
1630398370000|2021-08-31 08:26:10|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1630398390000|2021-08-31 08:26:30|5129.53|5129.53|5131.45|5131.45|5131.45|5131.45|5129.53|5129.53|0
1630398400000|2021-08-31 08:26:40|5131.74|5131.74|5132.11|5132.11|5132.34|5132.34|5131.74|5131.74|0
1630398420000|2021-08-31 08:27:00|5131.82|5131.82|5131.29|5131.29|5131.82|5131.82|5131.29|5131.29|0
1630398440000|2021-08-31 08:27:20|5131.35|5131.35|5131.16|5131.16|5131.35|5131.35|5130.87|5130.87|0
1630398450000|2021-08-31 08:27:30|5131.14|5131.14|5132.05|5132.05|5132.05|5132.05|5131.14|5131.14|0
1630398460000|2021-08-31 08:27:40|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|5132.01|0
1630398470000|2021-08-31 08:27:50|5132.05|5132.05|5132.08|5132.08|5132.08|5132.08|5132.05|5132.05|0
1630398480000|2021-08-31 08:28:00|5132.09|5132.09|5132.14|5132.14|5132.14|5132.14|5132.09|5132.09|0
1630398490000|2021-08-31 08:28:10|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|0
1630398510000|2021-08-31 08:28:30|5131.56|5131.56|5131.27|5131.27|5131.56|5131.56|5131.27|5131.27|0
1630398520000|2021-08-31 08:28:40|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|0
1630398540000|2021-08-31 08:29:00|5130.84|5130.84|5130.36|5130.36|5130.84|5130.84|5130.36|5130.36|0
1630398580000|2021-08-31 08:29:40|5130.07|5130.07|5129.79|5129.79|5130.07|5130.07|5129.79|5129.79|0
1630398600000|2021-08-31 08:30:00|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|0
1630398610000|2021-08-31 08:30:10|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|0
1630398630000|2021-08-31 08:30:30|5129.51|5129.51|5129.3|5129.3|5129.51|5129.51|5129.3|5129.3|0
1630398640000|2021-08-31 08:30:40|5129.51|5129.51|5130.26|5130.26|5130.26|5130.26|5129.51|5129.51|0
1630398650000|2021-08-31 08:30:50|5130.24|5130.24|5129.71|5129.71|5130.24|5130.24|5129.71|5129.71|0
1630398660000|2021-08-31 08:31:00|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|5129.95|0
1630398670000|2021-08-31 08:31:10|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1630398690000|2021-08-31 08:31:30|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|0
1630398700000|2021-08-31 08:31:40|5130.17|5130.17|5130.46|5130.46|5130.46|5130.46|5130.17|5130.17|0
1630398710000|2021-08-31 08:31:50|5130.74|5130.74|5130.74|5130.74|5130.74|5130.74|5130.74|5130.74|0
1630398730000|2021-08-31 08:32:10|5131.93|5131.93|5132.28|5132.28|5132.5|5132.5|5131.93|5131.93|0
1630398750000|2021-08-31 08:32:30|5132.3|5132.3|5133.09|5133.09|5133.09|5133.09|5132.27|5132.27|0
1630398760000|2021-08-31 08:32:40|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|0
1630398770000|2021-08-31 08:32:50|5133.97|5133.97|5134.7|5134.7|5134.7|5134.7|5133.97|5133.97|0
1630398780000|2021-08-31 08:33:00|5134.71|5134.71|5136.29|5136.29|5136.29|5136.29|5134.71|5134.71|0
1630398800000|2021-08-31 08:33:20|5136.87|5136.87|5136.9|5136.9|5136.9|5136.9|5136.87|5136.87|0
1630398810000|2021-08-31 08:33:30|5137.11|5137.11|5136.1|5136.1|5137.11|5137.11|5136.1|5136.1|0
1630398820000|2021-08-31 08:33:40|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|0
1630398830000|2021-08-31 08:33:50|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|0
1630398840000|2021-08-31 08:34:00|5134.88|5134.88|5134.24|5134.24|5134.88|5134.88|5134.24|5134.24|0
1630398850000|2021-08-31 08:34:10|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|5133.95|0
1630398860000|2021-08-31 08:34:20|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|0
1630398870000|2021-08-31 08:34:30|5133.49|5133.49|5133.93|5133.93|5133.93|5133.93|5133.49|5133.49|0
1630398880000|2021-08-31 08:34:40|5133.49|5133.49|5132.99|5132.99|5133.49|5133.49|5132.99|5132.99|0
1630398890000|2021-08-31 08:34:50|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|0
1630398900000|2021-08-31 08:35:00|5132.1|5132.1|5129.98|5129.98|5132.1|5132.1|5129.98|5129.98|0
1630398910000|2021-08-31 08:35:10|5129.97|5129.97|5130|5130|5130|5130|5129.97|5129.97|0
1630398920000|2021-08-31 08:35:20|5130.29|5130.29|5130.07|5130.07|5130.29|5130.29|5130.07|5130.07|0
1630398940000|2021-08-31 08:35:40|5130.36|5130.36|5129.41|5129.41|5131.06|5131.06|5129.41|5129.41|0
1630398950000|2021-08-31 08:35:50|5129.2|5129.2|5127.79|5127.79|5129.2|5129.2|5127.79|5127.79|0
1630398960000|2021-08-31 08:36:00|5128.37|5128.37|5128.44|5128.44|5128.44|5128.44|5128.37|5128.37|0
1630398970000|2021-08-31 08:36:10|5128.73|5128.73|5130.51|5130.51|5130.51|5130.51|5128.73|5128.73|0
1630398980000|2021-08-31 08:36:20|5130.52|5130.52|5130.77|5130.77|5130.77|5130.77|5130.52|5130.52|0
1630398990000|2021-08-31 08:36:30|5131.3|5131.3|5131.58|5131.58|5131.58|5131.58|5131.3|5131.3|0
1630399000000|2021-08-31 08:36:40|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.29|5131.29|0
1630399010000|2021-08-31 08:36:50|5132.08|5132.08|5131.1|5131.1|5132.08|5132.08|5130.88|5130.88|0
1630399030000|2021-08-31 08:37:10|5130.81|5130.81|5130.04|5130.04|5130.81|5130.81|5129.83|5129.83|0
1630399050000|2021-08-31 08:37:30|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|0
1630399060000|2021-08-31 08:37:40|5130.57|5130.57|5131.08|5131.08|5131.08|5131.08|5130.57|5130.57|0
1630399070000|2021-08-31 08:37:50|5131.31|5131.31|5130.81|5130.81|5131.31|5131.31|5130.74|5130.74|0
1630399080000|2021-08-31 08:38:00|5130.52|5130.52|5130.03|5130.03|5130.52|5130.52|5130.03|5130.03|0
1630399100000|2021-08-31 08:38:20|5130.25|5130.25|5130.63|5130.63|5130.63|5130.63|5129.96|5129.96|0
1630399110000|2021-08-31 08:38:30|5130.66|5130.66|5130.41|5130.41|5130.66|5130.66|5130.41|5130.41|0
1630399130000|2021-08-31 08:38:50|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|0
1630399140000|2021-08-31 08:39:00|5130.94|5130.94|5131.81|5131.81|5131.81|5131.81|5130.92|5130.92|0
1630399180000|2021-08-31 08:39:40|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.23|5131.23|0
1630399190000|2021-08-31 08:39:50|5131.53|5131.53|5131.53|5131.53|5131.55|5131.55|5131.25|5131.25|0
1630399210000|2021-08-31 08:40:10|5131.75|5131.75|5130.55|5130.55|5131.75|5131.75|5130.55|5130.55|0
1630399220000|2021-08-31 08:40:20|5130.57|5130.57|5130.11|5130.11|5130.57|5130.57|5130.11|5130.11|0
1630399230000|2021-08-31 08:40:30|5130.35|5130.35|5130.44|5130.44|5130.44|5130.44|5130.35|5130.35|0
1630399250000|2021-08-31 08:40:50|5130.91|5130.91|5130.84|5130.84|5131.13|5131.13|5130.84|5130.84|0
1630399260000|2021-08-31 08:41:00|5131.13|5131.13|5131.36|5131.36|5131.36|5131.36|5131.13|5131.13|0
1630399270000|2021-08-31 08:41:10|5131.94|5131.94|5132.85|5132.85|5133.13|5133.13|5131.65|5131.65|0
1630399280000|2021-08-31 08:41:20|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1630399290000|2021-08-31 08:41:30|5132.53|5132.53|5133.64|5133.64|5133.64|5133.64|5132.53|5132.53|0
1630399310000|2021-08-31 08:41:50|5133.35|5133.35|5134.32|5134.32|5134.32|5134.32|5133.35|5133.35|0
1630399320000|2021-08-31 08:42:00|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|0
1630399330000|2021-08-31 08:42:10|5134.51|5134.51|5134.51|5134.51|5134.51|5134.51|5134.51|5134.51|0
1630399340000|2021-08-31 08:42:20|5134.8|5134.8|5134.84|5134.84|5134.84|5134.84|5134.8|5134.8|0
1630399350000|2021-08-31 08:42:30|5135.08|5135.08|5134.8|5134.8|5135.08|5135.08|5134.79|5134.79|0
1630399370000|2021-08-31 08:42:50|5135.09|5135.09|5135.26|5135.26|5135.55|5135.55|5135.09|5135.09|0
1630399380000|2021-08-31 08:43:00|5135.55|5135.55|5135.79|5135.79|5135.79|5135.79|5135.55|5135.55|0
1630399400000|2021-08-31 08:43:20|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|0
1630399420000|2021-08-31 08:43:40|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|0
1630399440000|2021-08-31 08:44:00|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|0
1630399450000|2021-08-31 08:44:10|5135.79|5135.79|5136.43|5136.43|5136.43|5136.43|5135.79|5135.79|0
1630399460000|2021-08-31 08:44:20|5136.24|5136.24|5136.77|5136.77|5136.77|5136.77|5136.24|5136.24|0
1630399480000|2021-08-31 08:44:40|5136.24|5136.24|5135.38|5135.38|5136.24|5136.24|5135.38|5135.38|0
1630399490000|2021-08-31 08:44:50|5135.14|5135.14|5134.53|5134.53|5135.14|5135.14|5134.53|5134.53|0
1630399500000|2021-08-31 08:45:00|5133.95|5133.95|5133.94|5133.94|5133.95|5133.95|5133.94|5133.94|0
1630399510000|2021-08-31 08:45:10|5134.09|5134.09|5134.38|5134.38|5134.38|5134.38|5134.09|5134.09|0
1630399520000|2021-08-31 08:45:20|5134.09|5134.09|5134.09|5134.09|5134.09|5134.09|5134.09|5134.09|0
1630399540000|2021-08-31 08:45:40|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|5133.87|0
1630399550000|2021-08-31 08:45:50|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|0
1630399590000|2021-08-31 08:46:30|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|0
1630399610000|2021-08-31 08:46:50|5132.91|5132.91|5132.91|5132.91|5132.91|5132.91|5132.91|5132.91|0
1630399620000|2021-08-31 08:47:00|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|0
1630399630000|2021-08-31 08:47:10|5133.13|5133.13|5133.66|5133.66|5133.66|5133.66|5133.13|5133.13|0
1630399640000|2021-08-31 08:47:20|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|0
1630399650000|2021-08-31 08:47:30|5134.23|5134.23|5135.1|5135.1|5135.1|5135.1|5134.23|5134.23|0
1630399660000|2021-08-31 08:47:40|5135.57|5135.57|5136.21|5136.21|5136.21|5136.21|5135.57|5135.57|0
1630399670000|2021-08-31 08:47:50|5135.92|5135.92|5135.63|5135.63|5135.92|5135.92|5135.63|5135.63|0
1630399680000|2021-08-31 08:48:00|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|5135.65|0
1630399700000|2021-08-31 08:48:20|5135.68|5135.68|5135.97|5135.97|5135.97|5135.97|5135.68|5135.68|0
1630399710000|2021-08-31 08:48:30|5135.73|5135.73|5136.27|5136.27|5136.27|5136.27|5135.73|5135.73|0
1630399720000|2021-08-31 08:48:40|5136.3|5136.3|5136.54|5136.54|5136.54|5136.54|5136.3|5136.3|0
1630399730000|2021-08-31 08:48:50|5136.55|5136.55|5137.4|5137.4|5137.4|5137.4|5136.52|5136.52|0
1630399740000|2021-08-31 08:49:00|5137.19|5137.19|5137.21|5137.21|5137.21|5137.21|5136.9|5136.9|0
1630399760000|2021-08-31 08:49:20|5137.19|5137.19|5137|5137|5137.19|5137.19|5136.9|5136.9|0
1630399780000|2021-08-31 08:49:40|5137.29|5137.29|5139.13|5139.13|5139.13|5139.13|5137.29|5137.29|0
1630399790000|2021-08-31 08:49:50|5138.26|5138.26|5139.56|5139.56|5139.8|5139.8|5138.16|5138.16|0
1630399800000|2021-08-31 08:50:00|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|0
1630399810000|2021-08-31 08:50:10|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|0
1630399830000|2021-08-31 08:50:30|5138.74|5138.74|5139.03|5139.03|5139.03|5139.03|5138.74|5138.74|0
1630399840000|2021-08-31 08:50:40|5139.32|5139.32|5140.29|5140.29|5140.29|5140.29|5139.32|5139.32|0
1630399850000|2021-08-31 08:50:50|5139.33|5139.33|5139.04|5139.04|5139.33|5139.33|5139.04|5139.04|0
1630399860000|2021-08-31 08:51:00|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|0
1630399880000|2021-08-31 08:51:20|5139.28|5139.28|5140.54|5140.54|5140.75|5140.75|5139.25|5139.25|0
1630399890000|2021-08-31 08:51:30|5140.97|5140.97|5140.97|5140.97|5141.26|5141.26|5140.97|5140.97|0
1630399900000|2021-08-31 08:51:40|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|0
1630399910000|2021-08-31 08:51:50|5140.97|5140.97|5139.77|5139.77|5140.97|5140.97|5139.77|5139.77|0
1630399920000|2021-08-31 08:52:00|5139.48|5139.48|5140.3|5140.3|5140.3|5140.3|5139.48|5139.48|0
1630399940000|2021-08-31 08:52:20|5140.34|5140.34|5140.34|5140.34|5140.34|5140.34|5140.34|5140.34|0
1630399950000|2021-08-31 08:52:30|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|0
1630399960000|2021-08-31 08:52:40|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|0
1630399980000|2021-08-31 08:53:00|5140.18|5140.18|5140.76|5140.76|5140.76|5140.76|5140.18|5140.18|0
1630399990000|2021-08-31 08:53:10|5140.77|5140.77|5140.77|5140.77|5140.77|5140.77|5140.77|5140.77|0
1630400000000|2021-08-31 08:53:20|5141.01|5141.01|5141.3|5141.3|5141.3|5141.3|5141.01|5141.01|0
1630400010000|2021-08-31 08:53:30|5141.31|5141.31|5141.31|5141.31|5141.31|5141.31|5141.31|5141.31|0
1630400020000|2021-08-31 08:53:40|5141.34|5141.34|5142.37|5142.37|5142.37|5142.37|5141.34|5141.34|0
1630400030000|2021-08-31 08:53:50|5143.04|5143.04|5143.04|5143.04|5143.33|5143.33|5143.04|5143.04|0
1630400040000|2021-08-31 08:54:00|5143.33|5143.33|5143.06|5143.06|5143.33|5143.33|5143.04|5143.04|0
1630400050000|2021-08-31 08:54:10|5143.3|5143.3|5143.75|5143.75|5143.75|5143.75|5143.3|5143.3|0
1630400060000|2021-08-31 08:54:20|5143.73|5143.73|5144.17|5144.17|5144.17|5144.17|5143.73|5143.73|0
1630400070000|2021-08-31 08:54:30|5143.95|5143.95|5143.79|5143.79|5144.03|5144.03|5143.79|5143.79|0
1630400080000|2021-08-31 08:54:40|5143.81|5143.81|5142.92|5142.92|5143.81|5143.81|5142.92|5142.92|0
1630400090000|2021-08-31 08:54:50|5142.64|5142.64|5142.4|5142.4|5142.64|5142.64|5142.4|5142.4|0
1630400110000|2021-08-31 08:55:10|5141.53|5141.53|5141.29|5141.29|5141.53|5141.53|5141.29|5141.29|0
1630400120000|2021-08-31 08:55:20|5141.08|5141.08|5141.08|5141.08|5141.08|5141.08|5141.08|5141.08|0
1630400130000|2021-08-31 08:55:30|5141.98|5141.98|5143.36|5143.36|5143.36|5143.36|5141.98|5141.98|0
1630400140000|2021-08-31 08:55:40|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1630400150000|2021-08-31 08:55:50|5143.66|5143.66|5143.66|5143.66|5143.66|5143.66|5143.66|5143.66|0
1630400160000|2021-08-31 08:56:00|5143.7|5143.7|5142.76|5142.76|5143.7|5143.7|5142.76|5142.76|0
1630400170000|2021-08-31 08:56:10|5143.05|5143.05|5143.48|5143.48|5143.48|5143.48|5143.05|5143.05|0
1630400190000|2021-08-31 08:56:30|5143.7|5143.7|5143.83|5143.83|5144.12|5144.12|5143.7|5143.7|0
1630400200000|2021-08-31 08:56:40|5144.12|5144.12|5145.13|5145.13|5145.13|5145.13|5144.12|5144.12|0
1630400210000|2021-08-31 08:56:50|5145.09|5145.09|5145.05|5145.05|5145.09|5145.09|5145.05|5145.05|0
1630400220000|2021-08-31 08:57:00|5145.53|5145.53|5146.68|5146.68|5146.68|5146.68|5145.53|5145.53|0
1630400230000|2021-08-31 08:57:10|5147.26|5147.26|5147.5|5147.5|5147.79|5147.79|5147.21|5147.21|0
1630400240000|2021-08-31 08:57:20|5147.52|5147.52|5147.75|5147.75|5147.76|5147.76|5147.52|5147.52|0
1630400250000|2021-08-31 08:57:30|5148.03|5148.03|5148.03|5148.03|5148.03|5148.03|5148.03|5148.03|0
1630400260000|2021-08-31 08:57:40|5148.27|5148.27|5148.56|5148.56|5148.56|5148.56|5148.27|5148.27|0
1630400270000|2021-08-31 08:57:50|5149.21|5149.21|5148.75|5148.75|5149.21|5149.21|5148.75|5148.75|0
1630400280000|2021-08-31 08:58:00|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|0
1630400290000|2021-08-31 08:58:10|5148.01|5148.01|5147.05|5147.05|5148.01|5148.01|5147.05|5147.05|0
1630400300000|2021-08-31 08:58:20|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|0
1630400320000|2021-08-31 08:58:40|5146.72|5146.72|5146.22|5146.22|5146.72|5146.72|5146.22|5146.22|0
1630400340000|2021-08-31 08:59:00|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|0
1630400350000|2021-08-31 08:59:10|5146.94|5146.94|5146.43|5146.43|5147.23|5147.23|5146.43|5146.43|0
1630400360000|2021-08-31 08:59:20|5146.45|5146.45|5146.69|5146.69|5146.69|5146.69|5146.45|5146.45|0
1630400370000|2021-08-31 08:59:30|5146.45|5146.45|5146.46|5146.46|5146.46|5146.46|5146.45|5146.45|0
1630400390000|2021-08-31 08:59:50|5146.17|5146.17|5146.46|5146.46|5146.46|5146.46|5146.17|5146.17|0
1630400400000|2021-08-31 09:00:00|5147.04|5147.04|5147.73|5147.73|5147.73|5147.73|5147.04|5147.04|0
1630400410000|2021-08-31 09:00:10|5148.02|5148.02|5147.81|5147.81|5148.02|5148.02|5147.81|5147.81|0
1630400430000|2021-08-31 09:00:30|5148.02|5148.02|5148.24|5148.24|5148.24|5148.24|5148.02|5148.02|0
1630400440000|2021-08-31 09:00:40|5148.48|5148.48|5149.14|5149.14|5149.14|5149.14|5148.48|5148.48|0
1630400450000|2021-08-31 09:00:50|5149.35|5149.35|5149.79|5149.79|5149.79|5149.79|5149.31|5149.31|0
1630400460000|2021-08-31 09:01:00|5148.99|5148.99|5147.48|5147.48|5148.99|5148.99|5147.48|5147.48|0
1630400470000|2021-08-31 09:01:10|5147.05|5147.05|5147.05|5147.05|5147.05|5147.05|5147.05|5147.05|0
1630400480000|2021-08-31 09:01:20|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|0
1630400490000|2021-08-31 09:01:30|5146.98|5146.98|5147.5|5147.5|5147.5|5147.5|5146.98|5146.98|0
1630400510000|2021-08-31 09:01:50|5146.74|5146.74|5146.52|5146.52|5146.74|5146.74|5146.52|5146.52|0
1630400520000|2021-08-31 09:02:00|5146|5146|5145.93|5145.93|5146.23|5146.23|5145.28|5145.28|0
1630400530000|2021-08-31 09:02:10|5145.91|5145.91|5144.57|5144.57|5145.91|5145.91|5144.57|5144.57|0
1630400540000|2021-08-31 09:02:20|5144.86|5144.86|5144.86|5144.86|5144.86|5144.86|5144.86|5144.86|0
1630400550000|2021-08-31 09:02:30|5145.38|5145.38|5145.42|5145.42|5145.42|5145.42|5145.38|5145.38|0
1630400560000|2021-08-31 09:02:40|5145.71|5145.71|5146.83|5146.83|5146.83|5146.83|5145.71|5145.71|0
1630400570000|2021-08-31 09:02:50|5147.34|5147.34|5147.63|5147.63|5147.63|5147.63|5147.34|5147.34|0
1630400590000|2021-08-31 09:03:10|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|0
1630400600000|2021-08-31 09:03:20|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|5147.72|0
1630400610000|2021-08-31 09:03:30|5147.76|5147.76|5148.05|5148.05|5148.05|5148.05|5147.76|5147.76|0
1630400620000|2021-08-31 09:03:40|5148.72|5148.72|5149.01|5149.01|5149.01|5149.01|5148.72|5148.72|0
1630400630000|2021-08-31 09:03:50|5148.99|5148.99|5149.27|5149.27|5149.27|5149.27|5148.99|5148.99|0
1630400640000|2021-08-31 09:04:00|5148.98|5148.98|5149.02|5149.02|5149.02|5149.02|5148.41|5148.41|0
1630400660000|2021-08-31 09:04:20|5149.06|5149.06|5149.35|5149.35|5149.35|5149.35|5149.06|5149.06|0
1630400670000|2021-08-31 09:04:30|5150|5150|5150|5150|5150|5150|5150|5150|0
1630400680000|2021-08-31 09:04:40|5149.78|5149.78|5149.78|5149.78|5149.78|5149.78|5149.78|5149.78|0
1630400690000|2021-08-31 09:04:50|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|0
1630400700000|2021-08-31 09:05:00|5150.69|5150.69|5150.94|5150.94|5151.23|5151.23|5150.69|5150.69|0
1630400710000|2021-08-31 09:05:10|5151.23|5151.23|5151.01|5151.01|5151.23|5151.23|5151.01|5151.01|0
1630400720000|2021-08-31 09:05:20|5150.51|5150.51|5150.51|5150.51|5150.51|5150.51|5150.51|5150.51|0
1630400730000|2021-08-31 09:05:30|5150.45|5150.45|5151.03|5151.03|5151.03|5151.03|5150.45|5150.45|0
1630400740000|2021-08-31 09:05:40|5151.31|5151.31|5151.53|5151.53|5151.53|5151.53|5151.31|5151.31|0
1630400750000|2021-08-31 09:05:50|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|0
1630400760000|2021-08-31 09:06:00|5150.52|5150.52|5150.46|5150.46|5150.74|5150.74|5150.23|5150.23|0
1630400770000|2021-08-31 09:06:10|5150.68|5150.68|5150.97|5150.97|5150.97|5150.97|5150.68|5150.68|0
1630400790000|2021-08-31 09:06:30|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|0
1630400800000|2021-08-31 09:06:40|5150.97|5150.97|5151.76|5151.76|5151.76|5151.76|5150.97|5150.97|0
1630400810000|2021-08-31 09:06:50|5152.05|5152.05|5152.05|5152.05|5152.05|5152.05|5152.05|5152.05|0
1630400820000|2021-08-31 09:07:00|5152.13|5152.13|5152.12|5152.12|5152.13|5152.13|5152.12|5152.12|0
1630400830000|2021-08-31 09:07:10|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|0
1630400850000|2021-08-31 09:07:30|5151.26|5151.26|5151.97|5151.97|5151.97|5151.97|5151.26|5151.26|0
1630400860000|2021-08-31 09:07:40|5151.99|5151.99|5151.75|5151.75|5152.03|5152.03|5151.75|5151.75|0
1630400870000|2021-08-31 09:07:50|5151.73|5151.73|5151.73|5151.73|5151.73|5151.73|5151.73|5151.73|0
1630400890000|2021-08-31 09:08:10|5151.44|5151.44|5151.44|5151.44|5151.44|5151.44|5151.44|5151.44|0
1630400900000|2021-08-31 09:08:20|5151.45|5151.45|5151.45|5151.45|5151.45|5151.45|5151.45|5151.45|0
1630400920000|2021-08-31 09:08:40|5151.49|5151.49|5151.45|5151.45|5151.49|5151.49|5151.45|5151.45|0
1630400930000|2021-08-31 09:08:50|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|0
1630400940000|2021-08-31 09:09:00|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|0
1630400950000|2021-08-31 09:09:10|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|0
1630400960000|2021-08-31 09:09:20|5152.38|5152.38|5154.83|5154.83|5154.83|5154.83|5152.38|5152.38|0
1630400970000|2021-08-31 09:09:30|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|0
1630400980000|2021-08-31 09:09:40|5154.78|5154.78|5155.02|5155.02|5155.02|5155.02|5154.78|5154.78|0
1630400990000|2021-08-31 09:09:50|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|0
1630401000000|2021-08-31 09:10:00|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|5153.61|5153.61|0
1630401010000|2021-08-31 09:10:10|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|0
1630401020000|2021-08-31 09:10:20|5155.05|5155.05|5154.62|5154.62|5155.05|5155.05|5154.62|5154.62|0
1630401030000|2021-08-31 09:10:30|5154.95|5154.95|5155.24|5155.24|5155.24|5155.24|5154.95|5154.95|0
1630401040000|2021-08-31 09:10:40|5155.88|5155.88|5156.35|5156.35|5156.35|5156.35|5155.88|5155.88|0
1630401070000|2021-08-31 09:11:10|5156.06|5156.06|5155.82|5155.82|5156.06|5156.06|5155.82|5155.82|0
1630401080000|2021-08-31 09:11:20|5155.76|5155.76|5156.82|5156.82|5156.82|5156.82|5155.76|5155.76|0
1630401090000|2021-08-31 09:11:30|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|0
1630401100000|2021-08-31 09:11:40|5156.74|5156.74|5156.74|5156.74|5156.74|5156.74|5156.74|5156.74|0
1630401110000|2021-08-31 09:11:50|5157.61|5157.61|5157.54|5157.54|5157.75|5157.75|5157.32|5157.32|0
1630401120000|2021-08-31 09:12:00|5158.25|5158.25|5158.25|5158.25|5158.68|5158.68|5157.96|5157.96|0
1630401140000|2021-08-31 09:12:20|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|0
1630401150000|2021-08-31 09:12:30|5158.64|5158.64|5159.86|5159.86|5159.86|5159.86|5158.64|5158.64|0
1630401160000|2021-08-31 09:12:40|5160.1|5160.1|5160.53|5160.53|5160.82|5160.82|5160.1|5160.1|0
1630401170000|2021-08-31 09:12:50|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|0
1630401180000|2021-08-31 09:13:00|5161.3|5161.3|5161.51|5161.51|5161.51|5161.51|5161.3|5161.3|0
1630401190000|2021-08-31 09:13:10|5161.73|5161.73|5161.79|5161.79|5162.02|5162.02|5161.73|5161.73|0
1630401200000|2021-08-31 09:13:20|5162|5162|5162.31|5162.31|5162.31|5162.31|5162|5162|0
1630401210000|2021-08-31 09:13:30|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|0
1630401220000|2021-08-31 09:13:40|5162.15|5162.15|5162.14|5162.14|5162.18|5162.18|5162.14|5162.14|0
1630401240000|2021-08-31 09:14:00|5162.6|5162.6|5162.58|5162.58|5162.6|5162.6|5162.34|5162.34|0
1630401250000|2021-08-31 09:14:10|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|0
1630401260000|2021-08-31 09:14:20|5163.3|5163.3|5163.52|5163.52|5163.52|5163.52|5163.3|5163.3|0
1630401270000|2021-08-31 09:14:30|5163.81|5163.81|5163.81|5163.81|5164.1|5164.1|5163.81|5163.81|0
1630401280000|2021-08-31 09:14:40|5164.1|5164.1|5164.1|5164.1|5164.1|5164.1|5163.81|5163.81|0
1630401290000|2021-08-31 09:14:50|5163.88|5163.88|5162.43|5162.43|5163.88|5163.88|5162.43|5162.43|0
1630401300000|2021-08-31 09:15:00|5162.34|5162.34|5162.34|5162.34|5162.34|5162.34|5162.34|5162.34|0
1630401310000|2021-08-31 09:15:10|5162.1|5162.1|5162.1|5162.1|5162.1|5162.1|5162.1|5162.1|0
1630401320000|2021-08-31 09:15:20|5161.81|5161.81|5161.38|5161.38|5161.81|5161.81|5161.38|5161.38|0
1630401340000|2021-08-31 09:15:40|5160.89|5160.89|5159.87|5159.87|5160.89|5160.89|5159.87|5159.87|0
1630401360000|2021-08-31 09:16:00|5160.16|5160.16|5161.12|5161.12|5161.12|5161.12|5160.16|5160.16|0
1630401370000|2021-08-31 09:16:10|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|0
1630401400000|2021-08-31 09:16:40|5161.14|5161.14|5161.57|5161.57|5161.57|5161.57|5161.14|5161.14|0
1630401410000|2021-08-31 09:16:50|5161.33|5161.33|5160.9|5160.9|5161.33|5161.33|5160.9|5160.9|0
1630401420000|2021-08-31 09:17:00|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|0
1630401430000|2021-08-31 09:17:10|5161.23|5161.23|5160.94|5160.94|5161.52|5161.52|5160.94|5160.94|0
1630401440000|2021-08-31 09:17:20|5160.65|5160.65|5159.76|5159.76|5160.65|5160.65|5159.76|5159.76|0
1630401450000|2021-08-31 09:17:30|5159.17|5159.17|5158.86|5158.86|5159.17|5159.17|5158.86|5158.86|0
1630401470000|2021-08-31 09:17:50|5158.15|5158.15|5158.7|5158.7|5158.7|5158.7|5158.15|5158.15|0
1630401480000|2021-08-31 09:18:00|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|0
1630401490000|2021-08-31 09:18:10|5159.23|5159.23|5160.04|5160.04|5160.04|5160.04|5159.23|5159.23|0
1630401510000|2021-08-31 09:18:30|5159.81|5159.81|5159.44|5159.44|5159.81|5159.81|5159.44|5159.44|0
1630401520000|2021-08-31 09:18:40|5159.43|5159.43|5158.42|5158.42|5159.43|5159.43|5158.42|5158.42|0
1630401530000|2021-08-31 09:18:50|5158.66|5158.66|5158.72|5158.72|5158.72|5158.72|5158.66|5158.66|0
1630401540000|2021-08-31 09:19:00|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|5158.29|0
1630401550000|2021-08-31 09:19:10|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|0
1630401560000|2021-08-31 09:19:20|5158.05|5158.05|5157.76|5157.76|5158.05|5158.05|5157.76|5157.76|0
1630401570000|2021-08-31 09:19:30|5157.45|5157.45|5157.47|5157.47|5157.76|5157.76|5157.45|5157.45|0
1630401580000|2021-08-31 09:19:40|5157.51|5157.51|5157.29|5157.29|5157.51|5157.51|5157.29|5157.29|0
1630401600000|2021-08-31 09:20:00|5157.24|5157.24|5157|5157|5157.24|5157.24|5157|5157|0
1630401610000|2021-08-31 09:20:10|5157.24|5157.24|5158.39|5158.39|5158.39|5158.39|5157.24|5157.24|0
1630401620000|2021-08-31 09:20:20|5157.96|5157.96|5158.25|5158.25|5158.25|5158.25|5157.96|5157.96|0
1630401630000|2021-08-31 09:20:30|5158.48|5158.48|5158.94|5158.94|5158.94|5158.94|5158.48|5158.48|0
1630401640000|2021-08-31 09:20:40|5158.12|5158.12|5157.69|5157.69|5158.12|5158.12|5157.69|5157.69|0
1630401650000|2021-08-31 09:20:50|5157.45|5157.45|5157.44|5157.44|5157.45|5157.45|5157.44|5157.44|0
1630401660000|2021-08-31 09:21:00|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|0
1630401670000|2021-08-31 09:21:10|5157.67|5157.67|5158.65|5158.65|5158.65|5158.65|5157.67|5157.67|0
1630401690000|2021-08-31 09:21:30|5158.94|5158.94|5158.72|5158.72|5158.94|5158.94|5158.72|5158.72|0
1630401700000|2021-08-31 09:21:40|5158.94|5158.94|5158.94|5158.94|5158.94|5158.94|5158.94|5158.94|0
1630401710000|2021-08-31 09:21:50|5159.22|5159.22|5159.17|5159.17|5159.22|5159.22|5158.94|5158.94|0
1630401720000|2021-08-31 09:22:00|5158.89|5158.89|5158.65|5158.65|5158.89|5158.89|5158.65|5158.65|0
1630401730000|2021-08-31 09:22:10|5158.36|5158.36|5158.05|5158.05|5158.36|5158.36|5158.05|5158.05|0
1630401740000|2021-08-31 09:22:20|5157.36|5157.36|5157.07|5157.07|5157.36|5157.36|5157.07|5157.07|0
1630401750000|2021-08-31 09:22:30|5157.36|5157.36|5157.6|5157.6|5157.6|5157.6|5157.12|5157.12|0
1630401760000|2021-08-31 09:22:40|5157.12|5157.12|5157.14|5157.14|5157.14|5157.14|5157.12|5157.12|0
1630401790000|2021-08-31 09:23:10|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|0
1630401810000|2021-08-31 09:23:30|5156.42|5156.42|5154.59|5154.59|5156.42|5156.42|5154.16|5154.16|0
1630401830000|2021-08-31 09:23:50|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|0
1630401840000|2021-08-31 09:24:00|5154.17|5154.17|5152.67|5152.67|5154.17|5154.17|5152.67|5152.67|0
1630401850000|2021-08-31 09:24:10|5152.64|5152.64|5152.21|5152.21|5152.64|5152.64|5151.92|5151.92|0
1630401860000|2021-08-31 09:24:20|5151.73|5151.73|5153.69|5153.69|5153.69|5153.69|5151.73|5151.73|0
1630401870000|2021-08-31 09:24:30|5153.91|5153.91|5153.9|5153.9|5153.91|5153.91|5153.9|5153.9|0
1630401880000|2021-08-31 09:24:40|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|0
1630401890000|2021-08-31 09:24:50|5154.09|5154.09|5154.09|5154.09|5154.09|5154.09|5154.09|5154.09|0
1630401900000|2021-08-31 09:25:00|5153.62|5153.62|5154.43|5154.43|5154.67|5154.67|5153.62|5153.62|0
1630401950000|2021-08-31 09:25:50|5154.14|5154.14|5153.93|5153.93|5154.14|5154.14|5153.93|5153.93|0
1630401960000|2021-08-31 09:26:00|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|0
1630401970000|2021-08-31 09:26:10|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|0
1630401980000|2021-08-31 09:26:20|5153.53|5153.53|5153.51|5153.51|5153.53|5153.53|5153.51|5153.51|0
1630401990000|2021-08-31 09:26:30|5153.23|5153.23|5153.26|5153.26|5153.26|5153.26|5153.23|5153.23|0
1630402000000|2021-08-31 09:26:40|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|0
1630402060000|2021-08-31 09:27:40|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|0
1630402070000|2021-08-31 09:27:50|5154|5154|5152.75|5152.75|5154.24|5154.24|5152.75|5152.75|0
1630402080000|2021-08-31 09:28:00|5152.46|5152.46|5149.74|5149.74|5152.75|5152.75|5149.74|5149.74|0
1630402090000|2021-08-31 09:28:10|5149.8|5149.8|5149.05|5149.05|5150.23|5150.23|5149.05|5149.05|0
1630402100000|2021-08-31 09:28:20|5149.02|5149.02|5149.59|5149.59|5149.59|5149.59|5148.97|5148.97|0
1630402120000|2021-08-31 09:28:40|5149.83|5149.83|5149.01|5149.01|5149.83|5149.83|5149.01|5149.01|0
1630402130000|2021-08-31 09:28:50|5149.59|5149.59|5149.59|5149.59|5149.59|5149.59|5149.59|5149.59|0
1630402150000|2021-08-31 09:29:10|5149.56|5149.56|5149.03|5149.03|5149.56|5149.56|5149.03|5149.03|0
1630402170000|2021-08-31 09:29:30|5148.31|5148.31|5148.09|5148.09|5148.31|5148.31|5148.09|5148.09|0
1630402180000|2021-08-31 09:29:40|5148.6|5148.6|5148.6|5148.6|5148.6|5148.6|5148.6|5148.6|0
1630402190000|2021-08-31 09:29:50|5149.05|5149.05|5149.34|5149.34|5149.34|5149.34|5149.05|5149.05|0
1630402200000|2021-08-31 09:30:00|5149.05|5149.05|5148.53|5148.53|5149.34|5149.34|5148.53|5148.53|0
1630402220000|2021-08-31 09:30:20|5148.24|5148.24|5148.81|5148.81|5148.81|5148.81|5147.95|5147.95|0
1630402260000|2021-08-31 09:31:00|5148.83|5148.83|5149.68|5149.68|5149.68|5149.68|5148.83|5148.83|0
1630402280000|2021-08-31 09:31:20|5149.97|5149.97|5149.97|5149.97|5149.97|5149.97|5149.97|5149.97|0
1630402290000|2021-08-31 09:31:30|5149.68|5149.68|5149.39|5149.39|5149.68|5149.68|5149.39|5149.39|0
1630402300000|2021-08-31 09:31:40|5148.96|5148.96|5147.77|5147.77|5148.96|5148.96|5147.77|5147.77|0
1630402310000|2021-08-31 09:31:50|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|0
1630402340000|2021-08-31 09:32:20|5147.45|5147.45|5147.74|5147.74|5148.03|5148.03|5147.45|5147.45|0
1630402350000|2021-08-31 09:32:30|5147.27|5147.27|5146.11|5146.11|5147.27|5147.27|5146.11|5146.11|0
1630402360000|2021-08-31 09:32:40|5145.68|5145.68|5145.97|5145.97|5145.97|5145.97|5145.68|5145.68|0
1630402370000|2021-08-31 09:32:50|5146.18|5146.18|5146.18|5146.18|5146.18|5146.18|5146.18|5146.18|0
1630402380000|2021-08-31 09:33:00|5146.2|5146.2|5146.49|5146.49|5146.49|5146.49|5146.2|5146.2|0
1630402390000|2021-08-31 09:33:10|5146.28|5146.28|5146.28|5146.28|5146.28|5146.28|5146.28|5146.28|0
1630402410000|2021-08-31 09:33:30|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|0
1630402420000|2021-08-31 09:33:40|5147.02|5147.02|5147.31|5147.31|5147.31|5147.31|5147.02|5147.02|0
1630402430000|2021-08-31 09:33:50|5147.78|5147.78|5148.07|5148.07|5148.07|5148.07|5147.78|5147.78|0
1630402440000|2021-08-31 09:34:00|5148.94|5148.94|5150.18|5150.18|5150.18|5150.18|5148.65|5148.65|0
1630402450000|2021-08-31 09:34:10|5148.65|5148.65|5148.43|5148.43|5148.65|5148.65|5148.43|5148.43|0
1630402460000|2021-08-31 09:34:20|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|0
1630402480000|2021-08-31 09:34:40|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|0
1630402490000|2021-08-31 09:34:50|5148.45|5148.45|5148.89|5148.89|5149.1|5149.1|5148.45|5148.45|0
1630402510000|2021-08-31 09:35:10|5149.12|5149.12|5149.63|5149.63|5149.92|5149.92|5149.12|5149.12|0
1630402520000|2021-08-31 09:35:20|5149.61|5149.61|5149.62|5149.62|5149.65|5149.65|5149.61|5149.61|0
1630402540000|2021-08-31 09:35:40|5149.41|5149.41|5149.43|5149.43|5149.65|5149.65|5149.41|5149.41|0
1630402550000|2021-08-31 09:35:50|5149.14|5149.14|5149.4|5149.4|5149.43|5149.43|5149.14|5149.14|0
1630402560000|2021-08-31 09:36:00|5149.39|5149.39|5150.08|5150.08|5150.08|5150.08|5149.39|5149.39|0
1630402570000|2021-08-31 09:36:10|5150.37|5150.37|5150.37|5150.37|5150.37|5150.37|5150.37|5150.37|0
1630402600000|2021-08-31 09:36:40|5150.16|5150.16|5150.45|5150.45|5150.45|5150.45|5149.58|5149.58|0
1630402630000|2021-08-31 09:37:10|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|0
1630402660000|2021-08-31 09:37:40|5150.2|5150.2|5147.45|5147.45|5150.2|5150.2|5147.45|5147.45|0
1630402680000|2021-08-31 09:38:00|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|5147.45|5147.45|0
1630402700000|2021-08-31 09:38:20|5147.76|5147.76|5147.52|5147.52|5147.76|5147.76|5147.52|5147.52|0
1630402720000|2021-08-31 09:38:40|5147.28|5147.28|5147.28|5147.28|5147.28|5147.28|5147.28|5147.28|0
1630402730000|2021-08-31 09:38:50|5147.22|5147.22|5147.18|5147.18|5147.22|5147.22|5147.18|5147.18|0
1630402740000|2021-08-31 09:39:00|5146.65|5146.65|5145.93|5145.93|5146.65|5146.65|5145.93|5145.93|0
1630402750000|2021-08-31 09:39:10|5146.41|5146.41|5146.98|5146.98|5146.98|5146.98|5146.41|5146.41|0
1630402760000|2021-08-31 09:39:20|5147.19|5147.19|5147.19|5147.19|5147.19|5147.19|5147.19|5147.19|0
1630402800000|2021-08-31 09:40:00|5146.9|5146.9|5148.9|5148.9|5148.9|5148.9|5146.9|5146.9|0
1630402810000|2021-08-31 09:40:10|5148.91|5148.91|5148.92|5148.92|5148.92|5148.92|5148.89|5148.89|0
1630402820000|2021-08-31 09:40:20|5149.38|5149.38|5149.16|5149.16|5149.38|5149.38|5149.16|5149.16|0
1630402840000|2021-08-31 09:40:40|5149.12|5149.12|5149.12|5149.12|5149.12|5149.12|5149.12|5149.12|0
1630402850000|2021-08-31 09:40:50|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|5149.11|0
1630402860000|2021-08-31 09:41:00|5148.87|5148.87|5148.23|5148.23|5148.87|5148.87|5148.23|5148.23|0
1630402870000|2021-08-31 09:41:10|5147.94|5147.94|5148.23|5148.23|5148.23|5148.23|5147.94|5147.94|0
1630402880000|2021-08-31 09:41:20|5147.94|5147.94|5147.2|5147.2|5147.94|5147.94|5147.2|5147.2|0
1630402890000|2021-08-31 09:41:30|5146.91|5146.91|5146.91|5146.91|5146.91|5146.91|5146.91|5146.91|0
1630402900000|2021-08-31 09:41:40|5146.16|5146.16|5146.16|5146.16|5146.16|5146.16|5146.16|5146.16|0
1630402910000|2021-08-31 09:41:50|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|0
1630402950000|2021-08-31 09:42:30|5145.65|5145.65|5145.22|5145.22|5145.65|5145.65|5145.22|5145.22|0
1630402980000|2021-08-31 09:43:00|5145.42|5145.42|5144.41|5144.41|5145.42|5145.42|5144.41|5144.41|0
1630402990000|2021-08-31 09:43:10|5143.93|5143.93|5143.26|5143.26|5143.93|5143.93|5143.26|5143.26|0
1630403010000|2021-08-31 09:43:30|5144.46|5144.46|5144.5|5144.5|5144.5|5144.5|5144.46|5144.46|0
1630403030000|2021-08-31 09:43:50|5144.54|5144.54|5144.1|5144.1|5144.58|5144.58|5144.1|5144.1|0
1630403090000|2021-08-31 09:44:50|5143.81|5143.81|5143.59|5143.59|5143.81|5143.81|5143.59|5143.59|0
1630403100000|2021-08-31 09:45:00|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|0
1630403140000|2021-08-31 09:45:40|5143.52|5143.52|5143.51|5143.51|5143.52|5143.52|5143.51|5143.51|0
1630403160000|2021-08-31 09:46:00|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|0
1630403200000|2021-08-31 09:46:40|5143.82|5143.82|5142.62|5142.62|5143.82|5143.82|5142.62|5142.62|0
1630403210000|2021-08-31 09:46:50|5142.6|5142.6|5141.84|5141.84|5142.6|5142.6|5141.84|5141.84|0
1630403220000|2021-08-31 09:47:00|5141.36|5141.36|5141.07|5141.07|5141.36|5141.36|5141.07|5141.07|0
1630403230000|2021-08-31 09:47:10|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|0
1630403240000|2021-08-31 09:47:20|5141.14|5141.14|5140.94|5140.94|5141.18|5141.18|5140.94|5140.94|0
1630403250000|2021-08-31 09:47:30|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|0
1630403260000|2021-08-31 09:47:40|5141.11|5141.11|5140.02|5140.02|5141.15|5141.15|5140.02|5140.02|0
1630403270000|2021-08-31 09:47:50|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|5140.04|0
1630403280000|2021-08-31 09:48:00|5140.51|5140.51|5141.12|5141.12|5141.16|5141.16|5140.51|5140.51|0
1630403290000|2021-08-31 09:48:10|5141.14|5141.14|5141.11|5141.11|5141.14|5141.14|5141.11|5141.11|0
1630403300000|2021-08-31 09:48:20|5141.4|5141.4|5141.87|5141.87|5141.87|5141.87|5141.4|5141.4|0
1630403310000|2021-08-31 09:48:30|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|0
1630403320000|2021-08-31 09:48:40|5141.9|5141.9|5142.4|5142.4|5142.4|5142.4|5141.9|5141.9|0
1630403330000|2021-08-31 09:48:50|5142.43|5142.43|5142.9|5142.9|5142.9|5142.9|5142.4|5142.4|0
1630403340000|2021-08-31 09:49:00|5142.94|5142.94|5142.92|5142.92|5142.94|5142.94|5142.92|5142.92|0
1630403380000|2021-08-31 09:49:40|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|0
1630403390000|2021-08-31 09:49:50|5143.24|5143.24|5143.83|5143.83|5143.83|5143.83|5143.24|5143.24|0
1630403400000|2021-08-31 09:50:00|5143.79|5143.79|5143.77|5143.77|5144.06|5144.06|5143.77|5143.77|0
1630403410000|2021-08-31 09:50:10|5144.01|5144.01|5144.47|5144.47|5144.47|5144.47|5144.01|5144.01|0
1630403420000|2021-08-31 09:50:20|5144.76|5144.76|5144.76|5144.76|5144.76|5144.76|5144.76|5144.76|0
1630403440000|2021-08-31 09:50:40|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|0
1630403450000|2021-08-31 09:50:50|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|0
1630403460000|2021-08-31 09:51:00|5145.04|5145.04|5145.04|5145.04|5145.08|5145.08|5145.04|5145.04|0
1630403480000|2021-08-31 09:51:20|5145.33|5145.33|5145.96|5145.96|5145.96|5145.96|5145.33|5145.33|0
1630403490000|2021-08-31 09:51:30|5146|5146|5146.04|5146.04|5146.04|5146.04|5146|5146|0
1630403500000|2021-08-31 09:51:40|5146.06|5146.06|5146.36|5146.36|5146.36|5146.36|5146.06|5146.06|0
1630403510000|2021-08-31 09:51:50|5146.32|5146.32|5146.32|5146.32|5146.32|5146.32|5146.32|5146.32|0
1630403520000|2021-08-31 09:52:00|5146.29|5146.29|5146.51|5146.51|5146.73|5146.73|5146.27|5146.27|0
1630403530000|2021-08-31 09:52:10|5146.8|5146.8|5146.79|5146.79|5146.8|5146.8|5146.79|5146.79|0
1630403550000|2021-08-31 09:52:30|5145.99|5145.99|5145.51|5145.51|5145.99|5145.99|5145.51|5145.51|0
1630403560000|2021-08-31 09:52:40|5145.28|5145.28|5145.27|5145.27|5145.28|5145.28|5145.27|5145.27|0
1630403570000|2021-08-31 09:52:50|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|0
1630403610000|2021-08-31 09:53:30|5145.27|5145.27|5145.77|5145.77|5145.77|5145.77|5145.27|5145.27|0
1630403630000|2021-08-31 09:53:50|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|0
1630403640000|2021-08-31 09:54:00|5145.24|5145.24|5145.22|5145.22|5145.24|5145.24|5145.22|5145.22|0
1630403650000|2021-08-31 09:54:10|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|0
1630403680000|2021-08-31 09:54:40|5145|5145|5144.13|5144.13|5145|5145|5144.13|5144.13|0
1630403700000|2021-08-31 09:55:00|5143.7|5143.7|5142.44|5142.44|5143.7|5143.7|5142.44|5142.44|0
1630403740000|2021-08-31 09:55:40|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|0
1630403750000|2021-08-31 09:55:50|5141.74|5141.74|5141.96|5141.96|5141.96|5141.96|5141.74|5141.74|0
1630403760000|2021-08-31 09:56:00|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|0
1630403770000|2021-08-31 09:56:10|5142.18|5142.18|5142.2|5142.2|5142.2|5142.2|5142.18|5142.18|0
1630403780000|2021-08-31 09:56:20|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|0
1630403810000|2021-08-31 09:56:50|5141.62|5141.62|5141.19|5141.19|5141.62|5141.62|5141.19|5141.19|0
1630403830000|2021-08-31 09:57:10|5141.21|5141.21|5140.92|5140.92|5141.21|5141.21|5140.92|5140.92|0
1630403840000|2021-08-31 09:57:20|5141.35|5141.35|5141.88|5141.88|5141.88|5141.88|5141.35|5141.35|0
1630403860000|2021-08-31 09:57:40|5141.59|5141.59|5140.42|5140.42|5141.59|5141.59|5140.42|5140.42|0
1630403870000|2021-08-31 09:57:50|5140.71|5140.71|5141.64|5141.64|5141.64|5141.64|5140.71|5140.71|0
1630403880000|2021-08-31 09:58:00|5141.35|5141.35|5141.64|5141.64|5141.64|5141.64|5141.35|5141.35|0
1630403890000|2021-08-31 09:58:10|5141.06|5141.06|5140.09|5140.09|5141.06|5141.06|5140.09|5140.09|0
1630403930000|2021-08-31 09:58:50|5139.57|5139.57|5138.84|5138.84|5139.57|5139.57|5138.84|5138.84|0
1630403940000|2021-08-31 09:59:00|5138.63|5138.63|5138.22|5138.22|5138.86|5138.86|5138.22|5138.22|0
1630403950000|2021-08-31 09:59:10|5137.93|5137.93|5137.49|5137.49|5137.93|5137.93|5137.2|5137.2|0
1630403960000|2021-08-31 09:59:20|5137.72|5137.72|5138|5138|5138.45|5138.45|5137.72|5137.72|0
1630403970000|2021-08-31 09:59:30|5137.94|5137.94|5137.73|5137.73|5137.94|5137.94|5137.73|5137.73|0
1630404000000|2021-08-31 10:00:00|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|0
1630404010000|2021-08-31 10:00:10|5137.94|5137.94|5138.39|5138.39|5138.44|5138.44|5137.94|5137.94|0
1630404050000|2021-08-31 10:00:50|5138.36|5138.36|5138.58|5138.58|5138.58|5138.58|5138.36|5138.36|0
1630404060000|2021-08-31 10:01:00|5138.64|5138.64|5138.62|5138.62|5138.64|5138.64|5138.62|5138.62|0
1630404070000|2021-08-31 10:01:10|5138.63|5138.63|5138.69|5138.69|5138.69|5138.69|5138.63|5138.63|0
1630404080000|2021-08-31 10:01:20|5139.16|5139.16|5140.86|5140.86|5140.86|5140.86|5139.16|5139.16|0
1630404090000|2021-08-31 10:01:30|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|0
1630404110000|2021-08-31 10:01:50|5140.62|5140.62|5140.62|5140.62|5140.62|5140.62|5140.62|5140.62|0
1630404120000|2021-08-31 10:02:00|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|0
1630404130000|2021-08-31 10:02:10|5140.35|5140.35|5140.13|5140.13|5140.35|5140.35|5139.92|5139.92|0
1630404150000|2021-08-31 10:02:30|5140.11|5140.11|5139.77|5139.77|5140.11|5140.11|5139.77|5139.77|0
1630404170000|2021-08-31 10:02:50|5140.06|5140.06|5140.27|5140.27|5140.27|5140.27|5140.06|5140.06|0
1630404180000|2021-08-31 10:03:00|5140.51|5140.51|5141.09|5141.09|5141.38|5141.38|5140.51|5140.51|0
1630404190000|2021-08-31 10:03:10|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|0
1630404200000|2021-08-31 10:03:20|5141.31|5141.31|5141.09|5141.09|5141.31|5141.31|5141.09|5141.09|0
1630404210000|2021-08-31 10:03:30|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|0
1630404240000|2021-08-31 10:04:00|5141.76|5141.76|5142.05|5142.05|5142.05|5142.05|5141.76|5141.76|0
1630404260000|2021-08-31 10:04:20|5141.76|5141.76|5142.74|5142.74|5142.74|5142.74|5141.76|5141.76|0
1630404270000|2021-08-31 10:04:30|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|0
1630404280000|2021-08-31 10:04:40|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|0
1630404290000|2021-08-31 10:04:50|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|0
1630404310000|2021-08-31 10:05:10|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|0
1630404320000|2021-08-31 10:05:20|5143.52|5143.52|5144.12|5144.12|5144.12|5144.12|5143.52|5143.52|0
1630404330000|2021-08-31 10:05:30|5144.15|5144.15|5144.74|5144.74|5144.74|5144.74|5144.15|5144.15|0
1630404350000|2021-08-31 10:05:50|5145.39|5145.39|5145.18|5145.18|5145.39|5145.39|5145.18|5145.18|0
1630404360000|2021-08-31 10:06:00|5145.21|5145.21|5145.93|5145.93|5145.93|5145.93|5145.21|5145.21|0
1630404370000|2021-08-31 10:06:10|5145.71|5145.71|5144.19|5144.19|5145.71|5145.71|5144.19|5144.19|0
1630404380000|2021-08-31 10:06:20|5144.13|5144.13|5143.34|5143.34|5144.13|5144.13|5143.34|5143.34|0
1630404400000|2021-08-31 10:06:40|5143.63|5143.63|5143.63|5143.63|5143.63|5143.63|5143.63|5143.63|0
1630404430000|2021-08-31 10:07:10|5142.96|5142.96|5143.01|5143.01|5143.01|5143.01|5142.43|5142.43|0
1630404440000|2021-08-31 10:07:20|5143.25|5143.25|5143.53|5143.53|5143.53|5143.53|5143.25|5143.25|0
1630404450000|2021-08-31 10:07:30|5142.72|5142.72|5142.42|5142.42|5142.72|5142.72|5142.42|5142.42|0
1630404460000|2021-08-31 10:07:40|5142.64|5142.64|5141.77|5141.77|5142.64|5142.64|5141.77|5141.77|0
1630404470000|2021-08-31 10:07:50|5141.48|5141.48|5140.99|5140.99|5141.48|5141.48|5140.98|5140.98|0
1630404480000|2021-08-31 10:08:00|5140.27|5140.27|5140.2|5140.2|5140.71|5140.71|5140.2|5140.2|0
1630404500000|2021-08-31 10:08:20|5139.96|5139.96|5140.23|5140.23|5140.52|5140.52|5139.94|5139.94|0
1630404530000|2021-08-31 10:08:50|5140.19|5140.19|5140.21|5140.21|5140.21|5140.21|5140.19|5140.19|0
1630404550000|2021-08-31 10:09:10|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|0
1630404560000|2021-08-31 10:09:20|5141.7|5141.7|5142.27|5142.27|5142.27|5142.27|5141.7|5141.7|0
1630404570000|2021-08-31 10:09:30|5142.75|5142.75|5143.73|5143.73|5143.73|5143.73|5142.75|5142.75|0
1630404580000|2021-08-31 10:09:40|5144.01|5144.01|5143.96|5143.96|5144.01|5144.01|5143.96|5143.96|0
1630404590000|2021-08-31 10:09:50|5143.49|5143.49|5143.06|5143.06|5143.49|5143.49|5142.84|5142.84|0
1630404600000|2021-08-31 10:10:00|5143.02|5143.02|5143.04|5143.04|5143.04|5143.04|5143|5143|0
1630404620000|2021-08-31 10:10:20|5141.4|5141.4|5140.76|5140.76|5141.4|5141.4|5140.76|5140.76|0
1630404630000|2021-08-31 10:10:30|5141.91|5141.91|5141.26|5141.26|5141.91|5141.91|5141.26|5141.26|0
1630404640000|2021-08-31 10:10:40|5140.73|5140.73|5140.52|5140.52|5140.73|5140.73|5140.52|5140.52|0
1630404650000|2021-08-31 10:10:50|5140.73|5140.73|5140.73|5140.73|5140.73|5140.73|5140.73|5140.73|0
1630404660000|2021-08-31 10:11:00|5141.02|5141.02|5140.97|5140.97|5141.02|5141.02|5140.97|5140.97|0
1630404670000|2021-08-31 10:11:10|5140.96|5140.96|5140.94|5140.94|5140.96|5140.96|5140.94|5140.94|0
1630404680000|2021-08-31 10:11:20|5140.73|5140.73|5140.73|5140.73|5140.73|5140.73|5140.44|5140.44|0
1630404700000|2021-08-31 10:11:40|5140.01|5140.01|5140.04|5140.04|5140.04|5140.04|5140.01|5140.01|0
1630404720000|2021-08-31 10:12:00|5139.46|5139.46|5138.74|5138.74|5139.46|5139.46|5138.74|5138.74|0
1630404730000|2021-08-31 10:12:10|5139.03|5139.03|5138.6|5138.6|5139.03|5139.03|5138.31|5138.31|0
1630404750000|2021-08-31 10:12:30|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|5138.81|0
1630404760000|2021-08-31 10:12:40|5138.78|5138.78|5138.3|5138.3|5138.78|5138.78|5138.3|5138.3|0
1630404820000|2021-08-31 10:13:40|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|0
1630404830000|2021-08-31 10:13:50|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|0
1630404840000|2021-08-31 10:14:00|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|0
1630404860000|2021-08-31 10:14:20|5138.78|5138.78|5138.05|5138.05|5138.78|5138.78|5138.05|5138.05|0
1630404870000|2021-08-31 10:14:30|5137.81|5137.81|5137.31|5137.31|5137.81|5137.81|5137.31|5137.31|0
1630404880000|2021-08-31 10:14:40|5137.25|5137.25|5137.46|5137.46|5137.46|5137.46|5137.25|5137.25|0
1630404890000|2021-08-31 10:14:50|5138.04|5138.04|5138.53|5138.53|5138.53|5138.53|5138.04|5138.04|0
1630404900000|2021-08-31 10:15:00|5138.03|5138.03|5138.27|5138.27|5138.27|5138.27|5138.03|5138.03|0
1630404910000|2021-08-31 10:15:10|5138.03|5138.03|5138.32|5138.32|5138.32|5138.32|5138.03|5138.03|0
1630404920000|2021-08-31 10:15:20|5137.89|5137.89|5137.89|5137.89|5137.89|5137.89|5137.89|5137.89|0
1630404930000|2021-08-31 10:15:30|5137.87|5137.87|5137.63|5137.63|5137.87|5137.87|5137.63|5137.63|0
1630404940000|2021-08-31 10:15:40|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|0
1630404960000|2021-08-31 10:16:00|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|0
1630405000000|2021-08-31 10:16:40|5136.63|5136.63|5136.34|5136.34|5136.63|5136.63|5136.34|5136.34|0
1630405010000|2021-08-31 10:16:50|5135.91|5135.91|5135|5135|5135.91|5135.91|5135|5135|0
1630405020000|2021-08-31 10:17:00|5134.42|5134.42|5134.19|5134.19|5134.42|5134.42|5134.19|5134.19|0
1630405030000|2021-08-31 10:17:10|5134.48|5134.48|5134.69|5134.69|5134.69|5134.69|5134.48|5134.48|0
1630405040000|2021-08-31 10:17:20|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1630405050000|2021-08-31 10:17:30|5135.69|5135.69|5136.22|5136.22|5136.22|5136.22|5135.69|5135.69|0
1630405060000|2021-08-31 10:17:40|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|0
1630405070000|2021-08-31 10:17:50|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1630405080000|2021-08-31 10:18:00|5136.23|5136.23|5135.94|5135.94|5136.23|5136.23|5135.65|5135.65|0
1630405090000|2021-08-31 10:18:10|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|0
1630405100000|2021-08-31 10:18:20|5136.66|5136.66|5136.91|5136.91|5136.91|5136.91|5136.66|5136.66|0
1630405110000|2021-08-31 10:18:30|5137.12|5137.12|5138.08|5138.08|5138.08|5138.08|5137.12|5137.12|0
1630405120000|2021-08-31 10:18:40|5138.31|5138.31|5138.53|5138.53|5138.53|5138.53|5138.31|5138.31|0
1630405130000|2021-08-31 10:18:50|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|0
1630405140000|2021-08-31 10:19:00|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.54|5138.54|0
1630405150000|2021-08-31 10:19:10|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|0
1630405170000|2021-08-31 10:19:30|5140.13|5140.13|5140.92|5140.92|5140.92|5140.92|5140.13|5140.13|0
1630405190000|2021-08-31 10:19:50|5140.63|5140.63|5140.87|5140.87|5140.87|5140.87|5140.63|5140.63|0
1630405210000|2021-08-31 10:20:10|5140.34|5140.34|5139.67|5139.67|5140.34|5140.34|5139.67|5139.67|0
1630405230000|2021-08-31 10:20:30|5139.39|5139.39|5139.05|5139.05|5139.62|5139.62|5139.05|5139.05|0
1630405240000|2021-08-31 10:20:40|5139.34|5139.34|5137.61|5137.61|5139.62|5139.62|5137.61|5137.61|0
1630405250000|2021-08-31 10:20:50|5137.03|5137.03|5137.1|5137.1|5137.32|5137.32|5137.03|5137.03|0
1630405260000|2021-08-31 10:21:00|5136.89|5136.89|5136.65|5136.65|5136.89|5136.89|5136.65|5136.65|0
1630405270000|2021-08-31 10:21:10|5136.07|5136.07|5135.83|5135.83|5136.07|5136.07|5135.83|5135.83|0
1630405280000|2021-08-31 10:21:20|5136.12|5136.12|5136.12|5136.12|5136.12|5136.12|5136.12|5136.12|0
1630405320000|2021-08-31 10:22:00|5136.14|5136.14|5136.64|5136.64|5136.64|5136.64|5135.85|5135.85|0
1630405330000|2021-08-31 10:22:10|5137.57|5137.57|5137.36|5137.36|5137.57|5137.57|5137.36|5137.36|0
1630405350000|2021-08-31 10:22:30|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|0
1630405360000|2021-08-31 10:22:40|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|0
1630405380000|2021-08-31 10:23:00|5137.1|5137.1|5136.43|5136.43|5137.1|5137.1|5136.43|5136.43|0
1630405390000|2021-08-31 10:23:10|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|0
1630405400000|2021-08-31 10:23:20|5136.09|5136.09|5136.59|5136.59|5136.59|5136.59|5136.07|5136.07|0
1630405410000|2021-08-31 10:23:30|5136.37|5136.37|5136.14|5136.14|5136.37|5136.37|5136.14|5136.14|0
1630405430000|2021-08-31 10:23:50|5136.1|5136.1|5135.81|5135.81|5136.1|5136.1|5135.81|5135.81|0
1630405440000|2021-08-31 10:24:00|5135.52|5135.52|5136.02|5136.02|5136.02|5136.02|5135.52|5135.52|0
1630405450000|2021-08-31 10:24:10|5136.31|5136.31|5136.31|5136.31|5136.31|5136.31|5136.31|5136.31|0
1630405460000|2021-08-31 10:24:20|5136.27|5136.27|5135.99|5135.99|5136.27|5136.27|5135.99|5135.99|0
1630405470000|2021-08-31 10:24:30|5135.77|5135.77|5135.22|5135.22|5135.77|5135.77|5135.22|5135.22|0
1630405480000|2021-08-31 10:24:40|5135.17|5135.17|5135.15|5135.15|5135.17|5135.17|5135.15|5135.15|0
1630405490000|2021-08-31 10:24:50|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|0
1630405510000|2021-08-31 10:25:10|5134.36|5134.36|5133.86|5133.86|5134.36|5134.36|5133.86|5133.86|0
1630405520000|2021-08-31 10:25:20|5133.82|5133.82|5133.39|5133.39|5133.82|5133.82|5133.39|5133.39|0
1630405530000|2021-08-31 10:25:30|5133.1|5133.1|5132.34|5132.34|5133.1|5133.1|5132.34|5132.34|0
1630405540000|2021-08-31 10:25:40|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|0
1630405550000|2021-08-31 10:25:50|5131.6|5131.6|5131.02|5131.02|5131.6|5131.6|5131.02|5131.02|0
1630405560000|2021-08-31 10:26:00|5130.57|5130.57|5131.79|5131.79|5131.79|5131.79|5130.57|5130.57|0
1630405570000|2021-08-31 10:26:10|5132.26|5132.26|5131.97|5131.97|5132.26|5132.26|5131.97|5131.97|0
1630405580000|2021-08-31 10:26:20|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|0
1630405590000|2021-08-31 10:26:30|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|0
1630405600000|2021-08-31 10:26:40|5131.74|5131.74|5132.02|5132.02|5132.02|5132.02|5131.74|5131.74|0
1630405610000|2021-08-31 10:26:50|5132.24|5132.24|5132.48|5132.48|5132.48|5132.48|5132.24|5132.24|0
1630405620000|2021-08-31 10:27:00|5132.91|5132.91|5133.16|5133.16|5133.16|5133.16|5132.87|5132.87|0
1630405630000|2021-08-31 10:27:10|5132.94|5132.94|5132.65|5132.65|5132.94|5132.94|5132.37|5132.37|0
1630405640000|2021-08-31 10:27:20|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|0
1630405650000|2021-08-31 10:27:30|5131.33|5131.33|5130.03|5130.03|5131.33|5131.33|5130.03|5130.03|0
1630405660000|2021-08-31 10:27:40|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.03|5130.03|0
1630405680000|2021-08-31 10:28:00|5130.32|5130.32|5129.57|5129.57|5130.4|5130.4|5129.57|5129.57|0
1630405690000|2021-08-31 10:28:10|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|0
1630405700000|2021-08-31 10:28:20|5129.84|5129.84|5129.81|5129.81|5129.84|5129.84|5129.81|5129.81|0
1630405710000|2021-08-31 10:28:30|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|0
1630405720000|2021-08-31 10:28:40|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|0
1630405730000|2021-08-31 10:28:50|5128.99|5128.99|5128.4|5128.4|5128.99|5128.99|5128.4|5128.4|0
1630405750000|2021-08-31 10:29:10|5128.18|5128.18|5128.93|5128.93|5128.93|5128.93|5127.88|5127.88|0
1630405760000|2021-08-31 10:29:20|5128.91|5128.91|5129.45|5129.45|5129.45|5129.45|5128.87|5128.87|0
1630405770000|2021-08-31 10:29:30|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|0
1630405780000|2021-08-31 10:29:40|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|0
1630405790000|2021-08-31 10:29:50|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|5129.69|0
1630405800000|2021-08-31 10:30:00|5130.36|5130.36|5128.68|5128.68|5130.36|5130.36|5128.68|5128.68|0
1630405810000|2021-08-31 10:30:10|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|0
1630405820000|2021-08-31 10:30:20|5128.68|5128.68|5129.18|5129.18|5129.18|5129.18|5128.68|5128.68|0
1630405840000|2021-08-31 10:30:40|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|0
1630405850000|2021-08-31 10:30:50|5129.24|5129.24|5129.26|5129.26|5129.26|5129.26|5129.24|5129.24|0
1630405860000|2021-08-31 10:31:00|5129.34|5129.34|5129.14|5129.14|5129.36|5129.36|5129.14|5129.14|0
1630405870000|2021-08-31 10:31:10|5129.43|5129.43|5131.17|5131.17|5131.17|5131.17|5129.43|5129.43|0
1630405890000|2021-08-31 10:31:30|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1630405910000|2021-08-31 10:31:50|5131.63|5131.63|5131.92|5131.92|5131.92|5131.92|5131.63|5131.63|0
1630405920000|2021-08-31 10:32:00|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|5131.63|0
1630405940000|2021-08-31 10:32:20|5131.1|5131.1|5130.6|5130.6|5131.1|5131.1|5130.6|5130.6|0
1630405950000|2021-08-31 10:32:30|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|0
1630405960000|2021-08-31 10:32:40|5130.67|5130.67|5130.22|5130.22|5130.67|5130.67|5130.22|5130.22|0
1630405980000|2021-08-31 10:33:00|5129.16|5129.16|5129.2|5129.2|5129.2|5129.2|5129.16|5129.16|0
1630405990000|2021-08-31 10:33:10|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|0
1630406000000|2021-08-31 10:33:20|5129.48|5129.48|5129.47|5129.47|5129.48|5129.48|5129.47|5129.47|0
1630406010000|2021-08-31 10:33:30|5129.17|5129.17|5127.99|5127.99|5129.17|5129.17|5127.99|5127.99|0
1630406020000|2021-08-31 10:33:40|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|5128.28|0
1630406030000|2021-08-31 10:33:50|5128.04|5128.04|5128.04|5128.04|5128.04|5128.04|5128.04|5128.04|0
1630406040000|2021-08-31 10:34:00|5127.75|5127.75|5127.64|5127.64|5127.97|5127.97|5127.64|5127.64|0
1630406080000|2021-08-31 10:34:40|5127.93|5127.93|5128.45|5128.45|5128.45|5128.45|5127.93|5127.93|0
1630406090000|2021-08-31 10:34:50|5128.16|5128.16|5127.88|5127.88|5128.16|5128.16|5127.88|5127.88|0
1630406120000|2021-08-31 10:35:20|5127.66|5127.66|5127.21|5127.21|5127.66|5127.66|5127.21|5127.21|0
1630406130000|2021-08-31 10:35:30|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|0
1630406160000|2021-08-31 10:36:00|5126.88|5126.88|5126.41|5126.41|5126.88|5126.88|5126.41|5126.41|0
1630406190000|2021-08-31 10:36:30|5126.7|5126.7|5127.39|5127.39|5127.39|5127.39|5126.7|5126.7|0
1630406200000|2021-08-31 10:36:40|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|0
1630406210000|2021-08-31 10:36:50|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|5128.18|0
1630406220000|2021-08-31 10:37:00|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|0
1630406230000|2021-08-31 10:37:10|5127.62|5127.62|5127.19|5127.19|5127.62|5127.62|5127.19|5127.19|0
1630406240000|2021-08-31 10:37:20|5126.9|5126.9|5125.96|5125.96|5126.9|5126.9|5125.96|5125.96|0
1630406250000|2021-08-31 10:37:30|5125.48|5125.48|5124.97|5124.97|5125.48|5125.48|5124.97|5124.97|0
1630406260000|2021-08-31 10:37:40|5125.26|5125.26|5124.63|5124.63|5125.42|5125.42|5124.63|5124.63|0
1630406280000|2021-08-31 10:38:00|5124.34|5124.34|5123.51|5123.51|5124.34|5124.34|5123.22|5123.22|0
1630406300000|2021-08-31 10:38:20|5122.99|5122.99|5122.96|5122.96|5122.99|5122.99|5122.96|5122.96|0
1630406310000|2021-08-31 10:38:30|5123.15|5123.15|5122.84|5122.84|5123.15|5123.15|5122.84|5122.84|0
1630406320000|2021-08-31 10:38:40|5123.06|5123.06|5122.82|5122.82|5123.06|5123.06|5122.82|5122.82|0
1630406340000|2021-08-31 10:39:00|5124.09|5124.09|5125.69|5125.69|5125.69|5125.69|5124.09|5124.09|0
1630406350000|2021-08-31 10:39:10|5125.9|5125.9|5125.88|5125.88|5125.9|5125.9|5125.88|5125.88|0
1630406360000|2021-08-31 10:39:20|5125.92|5125.92|5126.17|5126.17|5126.17|5126.17|5125.92|5125.92|0
1630406370000|2021-08-31 10:39:30|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|5127.08|0
1630406390000|2021-08-31 10:39:50|5126.84|5126.84|5126.62|5126.62|5126.84|5126.84|5126.62|5126.62|0
1630406400000|2021-08-31 10:40:00|5127.49|5127.49|5127.02|5127.02|5127.53|5127.53|5127.02|5127.02|0
1630406410000|2021-08-31 10:40:10|5127|5127|5127|5127|5127|5127|5127|5127|0
1630406440000|2021-08-31 10:40:40|5127.29|5127.29|5126.52|5126.52|5127.29|5127.29|5126.52|5126.52|0
1630406460000|2021-08-31 10:41:00|5126.81|5126.81|5127.03|5127.03|5127.03|5127.03|5126.81|5126.81|0
1630406470000|2021-08-31 10:41:10|5127.5|5127.5|5128.3|5128.3|5128.3|5128.3|5127.5|5127.5|0
1630406490000|2021-08-31 10:41:30|5128.34|5128.34|5129.49|5129.49|5129.49|5129.49|5128.34|5128.34|0
1630406500000|2021-08-31 10:41:40|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|0
1630406510000|2021-08-31 10:41:50|5130.42|5130.42|5129.92|5129.92|5130.42|5130.42|5129.92|5129.92|0
1630406520000|2021-08-31 10:42:00|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|5129.68|0
1630406540000|2021-08-31 10:42:20|5129.97|5129.97|5129.68|5129.68|5130.26|5130.26|5129.68|5129.68|0
1630406560000|2021-08-31 10:42:40|5128.96|5128.96|5128.96|5128.96|5128.96|5128.96|5128.96|5128.96|0
1630406570000|2021-08-31 10:42:50|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|0
1630406580000|2021-08-31 10:43:00|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|5128.38|0
1630406590000|2021-08-31 10:43:10|5128.09|5128.09|5128.09|5128.09|5128.09|5128.09|5127.66|5127.66|0
1630406630000|2021-08-31 10:43:50|5128.13|5128.13|5127.84|5127.84|5128.13|5128.13|5127.84|5127.84|0
1630406640000|2021-08-31 10:44:00|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|5127.41|0
1630406690000|2021-08-31 10:44:50|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|0
1630406700000|2021-08-31 10:45:00|5127.4|5127.4|5127.42|5127.42|5127.42|5127.42|5127.4|5127.4|0
1630406710000|2021-08-31 10:45:10|5127.13|5127.13|5125.69|5125.69|5127.13|5127.13|5125.69|5125.69|0
1630406720000|2021-08-31 10:45:20|5125.46|5125.46|5125.17|5125.17|5125.46|5125.46|5125.17|5125.17|0
1630406730000|2021-08-31 10:45:30|5125.15|5125.15|5125.17|5125.17|5125.17|5125.17|5125.15|5125.15|0
1630406740000|2021-08-31 10:45:40|5125.67|5125.67|5126.26|5126.26|5126.53|5126.53|5125.67|5125.67|0
1630406750000|2021-08-31 10:45:50|5124.59|5124.59|5124.53|5124.53|5125.4|5125.4|5124.16|5124.16|0
1630406760000|2021-08-31 10:46:00|5124.31|5124.31|5120.7|5120.7|5124.31|5124.31|5120.12|5120.12|0
1630406770000|2021-08-31 10:46:10|5120.41|5120.41|5122.66|5122.66|5122.66|5122.66|5120.41|5120.41|0
1630406780000|2021-08-31 10:46:20|5121.99|5121.99|5123.55|5123.55|5123.56|5123.56|5121.98|5121.98|0
1630406790000|2021-08-31 10:46:30|5124.26|5124.26|5125.63|5125.63|5125.63|5125.63|5123.72|5123.72|0
1630406800000|2021-08-31 10:46:40|5125.39|5125.39|5125.91|5125.91|5125.91|5125.91|5125.39|5125.39|0
1630406810000|2021-08-31 10:46:50|5126.48|5126.48|5128.54|5128.54|5128.78|5128.78|5126.48|5126.48|0
1630406820000|2021-08-31 10:47:00|5128.25|5128.25|5128.03|5128.03|5128.25|5128.25|5128.03|5128.03|0
1630406830000|2021-08-31 10:47:10|5128.46|5128.46|5129.56|5129.56|5129.56|5129.56|5128.46|5128.46|0
1630406850000|2021-08-31 10:47:30|5128.89|5128.89|5129.95|5129.95|5129.95|5129.95|5128.89|5128.89|0
1630406860000|2021-08-31 10:47:40|5130|5130|5130.31|5130.31|5130.31|5130.31|5130|5130|0
1630406870000|2021-08-31 10:47:50|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|0
1630406880000|2021-08-31 10:48:00|5130.31|5130.31|5130.02|5130.02|5130.31|5130.31|5130.02|5130.02|0
1630406890000|2021-08-31 10:48:10|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|5129.74|0
1630406900000|2021-08-31 10:48:20|5129.45|5129.45|5129.74|5129.74|5129.74|5129.74|5129.45|5129.45|0
1630406910000|2021-08-31 10:48:30|5128.87|5128.87|5128.85|5128.85|5128.87|5128.87|5128.85|5128.85|0
1630406920000|2021-08-31 10:48:40|5129.43|5129.43|5128.72|5128.72|5129.43|5129.43|5128.72|5128.72|0
1630406930000|2021-08-31 10:48:50|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|0
1630406940000|2021-08-31 10:49:00|5129.26|5129.26|5128.95|5128.95|5129.26|5129.26|5128.95|5128.95|0
1630406950000|2021-08-31 10:49:10|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1630406970000|2021-08-31 10:49:30|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1630406980000|2021-08-31 10:49:40|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|5129.05|0
1630406990000|2021-08-31 10:49:50|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|5129.04|0
1630407000000|2021-08-31 10:50:00|5129.33|5129.33|5129.35|5129.35|5129.35|5129.35|5129.33|5129.33|0
1630407010000|2021-08-31 10:50:10|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|5129.36|0
1630407020000|2021-08-31 10:50:20|5128.79|5128.79|5128.86|5128.86|5129.08|5129.08|5128.79|5128.79|0
1630407030000|2021-08-31 10:50:30|5129.44|5129.44|5129.67|5129.67|5129.67|5129.67|5129.44|5129.44|0
1630407040000|2021-08-31 10:50:40|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1630407050000|2021-08-31 10:50:50|5129|5129|5127.47|5127.47|5129|5129|5127.18|5127.18|0
1630407060000|2021-08-31 10:51:00|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1630407070000|2021-08-31 10:51:10|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|0
1630407100000|2021-08-31 10:51:40|5126.65|5126.65|5126.07|5126.07|5126.65|5126.65|5126.07|5126.07|0
1630407110000|2021-08-31 10:51:50|5125.96|5125.96|5125.67|5125.67|5125.96|5125.96|5125.67|5125.67|0
1630407120000|2021-08-31 10:52:00|5125.64|5125.64|5122.99|5122.99|5125.64|5125.64|5122.99|5122.99|0
1630407130000|2021-08-31 10:52:10|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|5122.98|0
1630407140000|2021-08-31 10:52:20|5122.69|5122.69|5122.68|5122.68|5122.69|5122.69|5122.68|5122.68|0
1630407150000|2021-08-31 10:52:30|5122.2|5122.2|5123.07|5123.07|5123.07|5123.07|5122.2|5122.2|0
1630407160000|2021-08-31 10:52:40|5122.78|5122.78|5122.44|5122.44|5123.02|5123.02|5122.44|5122.44|0
1630407170000|2021-08-31 10:52:50|5122.73|5122.73|5123.16|5123.16|5123.16|5123.16|5122.73|5122.73|0
1630407180000|2021-08-31 10:53:00|5123.4|5123.4|5124.61|5124.61|5124.64|5124.64|5123.4|5123.4|0
1630407190000|2021-08-31 10:53:10|5124.9|5124.9|5125.19|5125.19|5125.19|5125.19|5124.9|5124.9|0
1630407200000|2021-08-31 10:53:20|5124.9|5124.9|5126.58|5126.58|5126.58|5126.58|5124.9|5124.9|0
1630407220000|2021-08-31 10:53:40|5126.81|5126.81|5127.05|5127.05|5127.05|5127.05|5126.29|5126.29|0
1630407230000|2021-08-31 10:53:50|5127.29|5127.29|5127.33|5127.33|5127.33|5127.33|5127.29|5127.29|0
1630407240000|2021-08-31 10:54:00|5127.28|5127.28|5127.86|5127.86|5127.86|5127.86|5127.28|5127.28|0
1630407250000|2021-08-31 10:54:10|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1630407270000|2021-08-31 10:54:30|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|0
1630407280000|2021-08-31 10:54:40|5128.59|5128.59|5129.38|5129.38|5129.38|5129.38|5128.59|5128.59|0
1630407290000|2021-08-31 10:54:50|5130.58|5130.58|5130.62|5130.62|5130.87|5130.87|5130.58|5130.58|0
1630407300000|2021-08-31 10:55:00|5130.33|5130.33|5127.82|5127.82|5130.33|5130.33|5127.82|5127.82|0
1630407310000|2021-08-31 10:55:10|5127.58|5127.58|5127.37|5127.37|5127.58|5127.58|5127.37|5127.37|0
1630407320000|2021-08-31 10:55:20|5127.34|5127.34|5125.46|5125.46|5127.34|5127.34|5124.88|5124.88|0
1630407330000|2021-08-31 10:55:30|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|0
1630407340000|2021-08-31 10:55:40|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|5126.32|0
1630407360000|2021-08-31 10:56:00|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1630407370000|2021-08-31 10:56:10|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|0
1630407400000|2021-08-31 10:56:40|5128.06|5128.06|5130.1|5130.1|5130.1|5130.1|5128.06|5128.06|0
1630407410000|2021-08-31 10:56:50|5130.39|5130.39|5131.63|5131.63|5131.63|5131.63|5130.39|5130.39|0
1630407420000|2021-08-31 10:57:00|5131.66|5131.66|5130.89|5130.89|5131.66|5131.66|5130.89|5130.89|0
1630407440000|2021-08-31 10:57:20|5130.6|5130.6|5131.18|5131.18|5131.47|5131.47|5130.6|5130.6|0
1630407460000|2021-08-31 10:57:40|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|5131.47|0
1630407470000|2021-08-31 10:57:50|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|0
1630407480000|2021-08-31 10:58:00|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1630407490000|2021-08-31 10:58:10|5131.64|5131.64|5131.42|5131.42|5131.64|5131.64|5131.42|5131.42|0
1630407510000|2021-08-31 10:58:30|5130.03|5130.03|5129.04|5129.04|5130.03|5130.03|5129.04|5129.04|0
1630407520000|2021-08-31 10:58:40|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|0
1630407530000|2021-08-31 10:58:50|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|0
1630407540000|2021-08-31 10:59:00|5127.39|5127.39|5126.39|5126.39|5127.39|5127.39|5126.39|5126.39|0
1630407550000|2021-08-31 10:59:10|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|0
1630407560000|2021-08-31 10:59:20|5126.49|5126.49|5127.74|5127.74|5127.78|5127.78|5126.49|5126.49|0
1630407570000|2021-08-31 10:59:30|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|0
1630407590000|2021-08-31 10:59:50|5128.68|5128.68|5128.97|5128.97|5128.97|5128.97|5128.68|5128.68|0
1630407600000|2021-08-31 11:00:00|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5127.96|5127.96|0
1630407620000|2021-08-31 11:00:20|5127.96|5127.96|5127.67|5127.67|5127.96|5127.96|5127.67|5127.67|0
1630407630000|2021-08-31 11:00:30|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|0
1630407640000|2021-08-31 11:00:40|5126.98|5126.98|5126.4|5126.4|5126.98|5126.98|5126.4|5126.4|0
1630407650000|2021-08-31 11:00:50|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|0
1630407660000|2021-08-31 11:01:00|5126.17|5126.17|5125.88|5125.88|5126.17|5126.17|5125.59|5125.59|0
1630407670000|2021-08-31 11:01:10|5125.59|5125.59|5126.39|5126.39|5126.39|5126.39|5125.59|5125.59|0
1630407680000|2021-08-31 11:01:20|5126.6|5126.6|5126.68|5126.68|5126.68|5126.68|5126.39|5126.39|0
1630407690000|2021-08-31 11:01:30|5127.39|5127.39|5126.87|5126.87|5127.39|5127.39|5126.87|5126.87|0
1630407700000|2021-08-31 11:01:40|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|5127.87|0
1630407710000|2021-08-31 11:01:50|5127.59|5127.59|5127.82|5127.82|5127.82|5127.82|5127.59|5127.59|0
1630407720000|2021-08-31 11:02:00|5127.81|5127.81|5126.22|5126.22|5127.81|5127.81|5126.22|5126.22|0
1630407740000|2021-08-31 11:02:20|5126.51|5126.51|5127.39|5127.39|5127.39|5127.39|5126.51|5126.51|0
1630407750000|2021-08-31 11:02:30|5126.96|5126.96|5127.21|5127.21|5127.21|5127.21|5126.92|5126.92|0
1630407760000|2021-08-31 11:02:40|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|0
1630407770000|2021-08-31 11:02:50|5127.44|5127.44|5126.87|5126.87|5127.44|5127.44|5126.87|5126.87|0
1630407780000|2021-08-31 11:03:00|5126.15|5126.15|5126.44|5126.44|5126.44|5126.44|5125.64|5125.64|0
1630407790000|2021-08-31 11:03:10|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|0
1630407810000|2021-08-31 11:03:30|5126.44|5126.44|5126.44|5126.44|5126.44|5126.44|5126.44|5126.44|0
1630407820000|2021-08-31 11:03:40|5126.2|5126.2|5125.46|5125.46|5126.2|5126.2|5125.24|5125.24|0
1630407830000|2021-08-31 11:03:50|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|0
1630407840000|2021-08-31 11:04:00|5126.15|5126.15|5126.94|5126.94|5126.94|5126.94|5126.13|5126.13|0
1630407850000|2021-08-31 11:04:10|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5126.94|5126.94|0
1630407860000|2021-08-31 11:04:20|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|5127.66|0
1630407870000|2021-08-31 11:04:30|5128.53|5128.53|5128.26|5128.26|5128.53|5128.53|5128.26|5128.26|0
1630407900000|2021-08-31 11:05:00|5127.97|5127.97|5128.16|5128.16|5128.93|5128.93|5127.97|5127.97|0
1630407910000|2021-08-31 11:05:10|5127.91|5127.91|5127.62|5127.62|5127.91|5127.91|5127.62|5127.62|0
1630407920000|2021-08-31 11:05:20|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|5127.33|0
1630407930000|2021-08-31 11:05:30|5127.62|5127.62|5127.62|5127.62|5127.62|5127.62|5127.62|5127.62|0
1630407940000|2021-08-31 11:05:40|5127.38|5127.38|5127.09|5127.09|5127.38|5127.38|5127.09|5127.09|0
1630407950000|2021-08-31 11:05:50|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|0
1630407960000|2021-08-31 11:06:00|5126.83|5126.83|5126.83|5126.83|5126.83|5126.83|5126.83|5126.83|0
1630407980000|2021-08-31 11:06:20|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|0
1630407990000|2021-08-31 11:06:30|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|5127.29|0
1630408000000|2021-08-31 11:06:40|5127.52|5127.52|5127.74|5127.74|5127.74|5127.74|5127.52|5127.52|0
1630408040000|2021-08-31 11:07:20|5128.03|5128.03|5128.63|5128.63|5128.63|5128.63|5128.03|5128.03|0
1630408050000|2021-08-31 11:07:30|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|0
1630408060000|2021-08-31 11:07:40|5127.83|5127.83|5128.05|5128.05|5128.05|5128.05|5127.83|5127.83|0
1630408080000|2021-08-31 11:08:00|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|5127.59|0
1630408090000|2021-08-31 11:08:10|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|0
1630408100000|2021-08-31 11:08:20|5127.32|5127.32|5127.24|5127.24|5127.32|5127.32|5127.24|5127.24|0
1630408110000|2021-08-31 11:08:30|5127.03|5127.03|5124.99|5124.99|5127.03|5127.03|5124.99|5124.99|0
1630408130000|2021-08-31 11:08:50|5125.47|5125.47|5126.72|5126.72|5126.72|5126.72|5125.47|5125.47|0
1630408140000|2021-08-31 11:09:00|5126.43|5126.43|5126.97|5126.97|5126.97|5126.97|5126.43|5126.43|0
1630408150000|2021-08-31 11:09:10|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|0
1630408170000|2021-08-31 11:09:30|5127.42|5127.42|5128|5128|5128|5128|5127.42|5127.42|0
1630408180000|2021-08-31 11:09:40|5128.5|5128.5|5128.5|5128.5|5128.93|5128.93|5128.5|5128.5|0
1630408200000|2021-08-31 11:10:00|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|5128.21|0
1630408210000|2021-08-31 11:10:10|5128.47|5128.47|5128.2|5128.2|5128.47|5128.47|5127.9|5127.9|0
1630408260000|2021-08-31 11:11:00|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|0
1630408270000|2021-08-31 11:11:10|5130.38|5130.38|5131.39|5131.39|5131.39|5131.39|5130.38|5130.38|0
1630408280000|2021-08-31 11:11:20|5131.41|5131.41|5131.84|5131.84|5131.84|5131.84|5131.12|5131.12|0
1630408320000|2021-08-31 11:12:00|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.07|5131.07|0
1630408330000|2021-08-31 11:12:10|5131.15|5131.15|5130.91|5130.91|5131.15|5131.15|5130.91|5130.91|0
1630408340000|2021-08-31 11:12:20|5131.38|5131.38|5131.67|5131.67|5131.68|5131.68|5131.38|5131.38|0
1630408350000|2021-08-31 11:12:30|5131.38|5131.38|5130.67|5130.67|5131.38|5131.38|5130.67|5130.67|0
1630408380000|2021-08-31 11:13:00|5130.69|5130.69|5130.7|5130.7|5130.7|5130.7|5130.69|5130.69|0
1630408400000|2021-08-31 11:13:20|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|0
1630408410000|2021-08-31 11:13:30|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|0
1630408420000|2021-08-31 11:13:40|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|0
1630408430000|2021-08-31 11:13:50|5130.36|5130.36|5128.19|5128.19|5130.36|5130.36|5128.19|5128.19|0
1630408440000|2021-08-31 11:14:00|5127.76|5127.76|5127.98|5127.98|5127.98|5127.98|5127.76|5127.76|0
1630408450000|2021-08-31 11:14:10|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|0
1630408460000|2021-08-31 11:14:20|5128.17|5128.17|5128.41|5128.41|5128.41|5128.41|5128.17|5128.17|0
1630408470000|2021-08-31 11:14:30|5128.7|5128.7|5129.18|5129.18|5129.47|5129.47|5128.7|5128.7|0
1630408480000|2021-08-31 11:14:40|5129.47|5129.47|5130.38|5130.38|5130.62|5130.62|5129.47|5129.47|0
1630408490000|2021-08-31 11:14:50|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1630408500000|2021-08-31 11:15:00|5129.43|5129.43|5128.98|5128.98|5129.43|5129.43|5128.98|5128.98|0
1630408510000|2021-08-31 11:15:10|5128.26|5128.26|5127.97|5127.97|5128.26|5128.26|5127.97|5127.97|0
1630408520000|2021-08-31 11:15:20|5128.26|5128.26|5128.76|5128.76|5128.76|5128.76|5128.26|5128.26|0
1630408530000|2021-08-31 11:15:30|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|0
1630408560000|2021-08-31 11:16:00|5128.73|5128.73|5129.02|5129.02|5129.02|5129.02|5128.73|5128.73|0
1630408570000|2021-08-31 11:16:10|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|0
1630408580000|2021-08-31 11:16:20|5128.44|5128.44|5127.1|5127.1|5128.44|5128.44|5127.1|5127.1|0
1630408590000|2021-08-31 11:16:30|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|0
1630408600000|2021-08-31 11:16:40|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|5127.38|0
1630408610000|2021-08-31 11:16:50|5126.69|5126.69|5126.16|5126.16|5126.69|5126.69|5126.16|5126.16|0
1630408620000|2021-08-31 11:17:00|5125.87|5125.87|5124.87|5124.87|5125.87|5125.87|5124.87|5124.87|0
1630408650000|2021-08-31 11:17:30|5124.64|5124.64|5124.87|5124.87|5124.87|5124.87|5124.64|5124.64|0
1630408660000|2021-08-31 11:17:40|5124.88|5124.88|5125.62|5125.62|5125.62|5125.62|5124.88|5124.88|0
1630408680000|2021-08-31 11:18:00|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|0
1630408690000|2021-08-31 11:18:10|5125.48|5125.48|5125.26|5125.26|5125.91|5125.91|5125.26|5125.26|0
1630408700000|2021-08-31 11:18:20|5125.02|5125.02|5124.99|5124.99|5125.02|5125.02|5124.99|5124.99|0
1630408710000|2021-08-31 11:18:30|5125.28|5125.28|5125.35|5125.35|5125.35|5125.35|5125.28|5125.28|0
1630408720000|2021-08-31 11:18:40|5125.56|5125.56|5125.56|5125.56|5125.56|5125.56|5125.56|5125.56|0
1630408730000|2021-08-31 11:18:50|5125.51|5125.51|5125.22|5125.22|5125.51|5125.51|5125.22|5125.22|0
1630408740000|2021-08-31 11:19:00|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|0
1630408760000|2021-08-31 11:19:20|5124.45|5124.45|5124.74|5124.74|5124.74|5124.74|5124.45|5124.45|0
1630408770000|2021-08-31 11:19:30|5125.43|5125.43|5125.72|5125.72|5125.72|5125.72|5125.43|5125.43|0
1630408780000|2021-08-31 11:19:40|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|0
1630408790000|2021-08-31 11:19:50|5125.7|5125.7|5125.41|5125.41|5125.7|5125.7|5125.41|5125.41|0
1630408800000|2021-08-31 11:20:00|5125.12|5125.12|5124.81|5124.81|5125.12|5125.12|5124.81|5124.81|0
1630408810000|2021-08-31 11:20:10|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|0
1630408820000|2021-08-31 11:20:20|5124.56|5124.56|5125.08|5125.08|5125.08|5125.08|5124.56|5124.56|0
1630408830000|2021-08-31 11:20:30|5125.54|5125.54|5126.11|5126.11|5126.11|5126.11|5125.54|5125.54|0
1630408840000|2021-08-31 11:20:40|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|0
1630408860000|2021-08-31 11:21:00|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|0
1630408870000|2021-08-31 11:21:10|5126.91|5126.91|5127.56|5127.56|5127.56|5127.56|5126.91|5126.91|0
1630408880000|2021-08-31 11:21:20|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|0
1630408920000|2021-08-31 11:22:00|5128.46|5128.46|5128.99|5128.99|5128.99|5128.99|5128.25|5128.25|0
1630408930000|2021-08-31 11:22:10|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|0
1630408940000|2021-08-31 11:22:20|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|0
1630408960000|2021-08-31 11:22:40|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|5128.75|0
1630408970000|2021-08-31 11:22:50|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|5127.77|0
1630408980000|2021-08-31 11:23:00|5127.79|5127.79|5128.08|5128.08|5128.08|5128.08|5127.79|5127.79|0
1630409000000|2021-08-31 11:23:20|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|0
1630409010000|2021-08-31 11:23:30|5127.58|5127.58|5128.37|5128.37|5128.37|5128.37|5127.58|5127.58|0
1630409030000|2021-08-31 11:23:50|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|0
1630409040000|2021-08-31 11:24:00|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|0
1630409090000|2021-08-31 11:24:50|5127.37|5127.37|5127.15|5127.15|5127.37|5127.37|5127.15|5127.15|0
1630409100000|2021-08-31 11:25:00|5126.94|5126.94|5124.81|5124.81|5126.94|5126.94|5124.81|5124.81|0
1630409110000|2021-08-31 11:25:10|5124.59|5124.59|5124.38|5124.38|5124.59|5124.59|5124.38|5124.38|0
1630409120000|2021-08-31 11:25:20|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|0
1630409130000|2021-08-31 11:25:30|5123.92|5123.92|5123.49|5123.49|5123.92|5123.92|5123.49|5123.49|0
1630409140000|2021-08-31 11:25:40|5123.41|5123.41|5122.26|5122.26|5123.41|5123.41|5122.26|5122.26|0
1630409150000|2021-08-31 11:25:50|5122.55|5122.55|5122.53|5122.53|5122.84|5122.84|5122.53|5122.53|0
1630409180000|2021-08-31 11:26:20|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1630409190000|2021-08-31 11:26:30|5122.05|5122.05|5123.13|5123.13|5123.13|5123.13|5122.05|5122.05|0
1630409210000|2021-08-31 11:26:50|5123.64|5123.64|5124.88|5124.88|5124.88|5124.88|5123.64|5123.64|0
1630409220000|2021-08-31 11:27:00|5124.89|5124.89|5124.65|5124.65|5124.89|5124.89|5124.65|5124.65|0
1630409230000|2021-08-31 11:27:10|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|0
1630409240000|2021-08-31 11:27:20|5124.07|5124.07|5122.64|5122.64|5124.07|5124.07|5122.64|5122.64|0
1630409250000|2021-08-31 11:27:30|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|5122.62|0
1630409270000|2021-08-31 11:27:50|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1630409280000|2021-08-31 11:28:00|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|0
1630409310000|2021-08-31 11:28:30|5123.13|5123.13|5123.85|5123.85|5123.85|5123.85|5123.13|5123.13|0
1630409320000|2021-08-31 11:28:40|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|0
1630409330000|2021-08-31 11:28:50|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|0
1630409340000|2021-08-31 11:29:00|5124.4|5124.4|5124.36|5124.36|5124.4|5124.4|5124.36|5124.36|0
1630409390000|2021-08-31 11:29:50|5124.58|5124.58|5123.76|5123.76|5124.58|5124.58|5123.76|5123.76|0
1630409400000|2021-08-31 11:30:00|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|0
1630409410000|2021-08-31 11:30:10|5123.76|5123.76|5123.09|5123.09|5123.76|5123.76|5123.09|5123.09|0
1630409420000|2021-08-31 11:30:20|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|0
1630409430000|2021-08-31 11:30:30|5122.75|5122.75|5122.32|5122.32|5122.75|5122.75|5122.32|5122.32|0
1630409440000|2021-08-31 11:30:40|5122.03|5122.03|5121.55|5121.55|5122.03|5122.03|5121.55|5121.55|0
1630409450000|2021-08-31 11:30:50|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|0
1630409460000|2021-08-31 11:31:00|5120.64|5120.64|5120.04|5120.04|5120.64|5120.64|5119.61|5119.61|0
1630409480000|2021-08-31 11:31:20|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|0
1630409500000|2021-08-31 11:31:40|5120.33|5120.33|5119.75|5119.75|5120.33|5120.33|5119.75|5119.75|0
1630409510000|2021-08-31 11:31:50|5119.77|5119.77|5120.06|5120.06|5120.06|5120.06|5119.77|5119.77|0
1630409520000|2021-08-31 11:32:00|5120.35|5120.35|5120.37|5120.37|5120.37|5120.37|5120.13|5120.13|0
1630409530000|2021-08-31 11:32:10|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|5120.13|0
1630409540000|2021-08-31 11:32:20|5119.49|5119.49|5118.72|5118.72|5119.49|5119.49|5118.72|5118.72|0
1630409550000|2021-08-31 11:32:30|5118.43|5118.43|5117.91|5117.91|5118.43|5118.43|5117.91|5117.91|0
1630409560000|2021-08-31 11:32:40|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|0
1630409590000|2021-08-31 11:33:10|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|5118.43|0
1630409620000|2021-08-31 11:33:40|5118.86|5118.86|5118.65|5118.65|5118.86|5118.86|5118.65|5118.65|0
1630409630000|2021-08-31 11:33:50|5118.36|5118.36|5118.65|5118.65|5118.65|5118.65|5118.36|5118.36|0
1630409640000|2021-08-31 11:34:00|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|0
1630409650000|2021-08-31 11:34:10|5118.34|5118.34|5118.34|5118.34|5118.34|5118.34|5118.34|5118.34|0
1630409660000|2021-08-31 11:34:20|5118.56|5118.56|5119.32|5119.32|5119.32|5119.32|5118.56|5118.56|0
1630409670000|2021-08-31 11:34:30|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|5119.03|0
1630409680000|2021-08-31 11:34:40|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|0
1630409700000|2021-08-31 11:35:00|5119.07|5119.07|5118.8|5118.8|5119.09|5119.09|5118.8|5118.8|0
1630409720000|2021-08-31 11:35:20|5119.25|5119.25|5119.54|5119.54|5119.54|5119.54|5119.25|5119.25|0
1630409730000|2021-08-31 11:35:30|5119.56|5119.56|5119.56|5119.56|5119.61|5119.61|5119.56|5119.56|0
1630409740000|2021-08-31 11:35:40|5119.59|5119.59|5119.32|5119.32|5119.9|5119.9|5119.32|5119.32|0
1630409750000|2021-08-31 11:35:50|5119.35|5119.35|5119.93|5119.93|5119.93|5119.93|5119.35|5119.35|0
1630409760000|2021-08-31 11:36:00|5120.22|5120.22|5120.99|5120.99|5120.99|5120.99|5120.22|5120.22|0
1630409770000|2021-08-31 11:36:10|5121.23|5121.23|5122.62|5122.62|5122.62|5122.62|5121.23|5121.23|0
1630409780000|2021-08-31 11:36:20|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|0
1630409790000|2021-08-31 11:36:30|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|0
1630409800000|2021-08-31 11:36:40|5122.41|5122.41|5122.21|5122.21|5122.43|5122.43|5122.21|5122.21|0
1630409810000|2021-08-31 11:36:50|5121.52|5121.52|5121.23|5121.23|5121.52|5121.52|5121.23|5121.23|0
1630409820000|2021-08-31 11:37:00|5120.76|5120.76|5120.77|5120.77|5120.77|5120.77|5120.76|5120.76|0
1630409830000|2021-08-31 11:37:10|5120.56|5120.56|5120.85|5120.85|5120.85|5120.85|5120.56|5120.56|0
1630409840000|2021-08-31 11:37:20|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|0
1630409850000|2021-08-31 11:37:30|5121.57|5121.57|5120.48|5120.48|5121.57|5121.57|5120.48|5120.48|0
1630409860000|2021-08-31 11:37:40|5120.45|5120.45|5120.47|5120.47|5120.47|5120.47|5120.45|5120.45|0
1630409870000|2021-08-31 11:37:50|5120.24|5120.24|5119.8|5119.8|5120.24|5120.24|5119.8|5119.8|0
1630409880000|2021-08-31 11:38:00|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|0
1630409890000|2021-08-31 11:38:10|5119.48|5119.48|5119.46|5119.46|5119.48|5119.48|5119.46|5119.46|0
1630409910000|2021-08-31 11:38:30|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|0
1630409920000|2021-08-31 11:38:40|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|0
1630409930000|2021-08-31 11:38:50|5119.4|5119.4|5119.73|5119.73|5119.73|5119.73|5119.4|5119.4|0
1630409940000|2021-08-31 11:39:00|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|0
1630409970000|2021-08-31 11:39:30|5119.29|5119.29|5119.05|5119.05|5119.29|5119.29|5119.05|5119.05|0
1630409980000|2021-08-31 11:39:40|5118.99|5118.99|5118.99|5118.99|5118.99|5118.99|5118.99|5118.99|0
1630409990000|2021-08-31 11:39:50|5119.28|5119.28|5119.5|5119.5|5119.5|5119.5|5119.28|5119.28|0
1630410000000|2021-08-31 11:40:00|5119.53|5119.53|5120|5120|5120.01|5120.01|5119.53|5119.53|0
1630410010000|2021-08-31 11:40:10|5120.24|5120.24|5120.48|5120.48|5120.48|5120.48|5120.24|5120.24|0
1630410020000|2021-08-31 11:40:20|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1630410030000|2021-08-31 11:40:30|5119.92|5119.92|5120.21|5120.21|5120.21|5120.21|5119.92|5119.92|0
1630410060000|2021-08-31 11:41:00|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|0
1630410090000|2021-08-31 11:41:30|5119.02|5119.02|5119.01|5119.01|5119.02|5119.02|5119.01|5119.01|0
1630410100000|2021-08-31 11:41:40|5118.44|5118.44|5118.42|5118.42|5118.44|5118.44|5118.42|5118.42|0
1630410110000|2021-08-31 11:41:50|5118.63|5118.63|5118.63|5118.63|5118.63|5118.63|5118.63|5118.63|0
1630410120000|2021-08-31 11:42:00|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|0
1630410150000|2021-08-31 11:42:30|5118.94|5118.94|5119.18|5119.18|5119.18|5119.18|5118.94|5118.94|0
1630410160000|2021-08-31 11:42:40|5119.39|5119.39|5119.9|5119.9|5119.9|5119.9|5119.39|5119.39|0
1630410180000|2021-08-31 11:43:00|5120.35|5120.35|5120.93|5120.93|5120.93|5120.93|5120.33|5120.33|0
1630410200000|2021-08-31 11:43:20|5120.64|5120.64|5121.17|5121.17|5121.17|5121.17|5120.64|5120.64|0
1630410230000|2021-08-31 11:43:50|5121.46|5121.46|5121.76|5121.76|5121.76|5121.76|5121.46|5121.46|0
1630410270000|2021-08-31 11:44:30|5121.75|5121.75|5121.52|5121.52|5121.75|5121.75|5121.51|5121.51|0
1630410300000|2021-08-31 11:45:00|5121.24|5121.24|5120.25|5120.25|5121.45|5121.45|5120.25|5120.25|0
1630410310000|2021-08-31 11:45:10|5119.68|5119.68|5120.2|5120.2|5120.2|5120.2|5119.68|5119.68|0
1630410320000|2021-08-31 11:45:20|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1630410350000|2021-08-31 11:45:50|5120.44|5120.44|5120|5120|5120.47|5120.47|5120|5120|0
1630410380000|2021-08-31 11:46:20|5120.01|5120.01|5120.02|5120.02|5120.02|5120.02|5120.01|5120.01|0
1630410400000|2021-08-31 11:46:40|5120.03|5120.03|5119.5|5119.5|5120.07|5120.07|5119.5|5119.5|0
1630410420000|2021-08-31 11:47:00|5119.48|5119.48|5120.06|5120.06|5120.06|5120.06|5119.19|5119.19|0
1630410430000|2021-08-31 11:47:10|5120|5120|5119.42|5119.42|5120|5120|5119.42|5119.42|0
1630410440000|2021-08-31 11:47:20|5119.2|5119.2|5120.07|5120.07|5120.07|5120.07|5119.2|5119.2|0
1630410450000|2021-08-31 11:47:30|5119.78|5119.78|5119.8|5119.8|5119.82|5119.82|5119.78|5119.78|0
1630410460000|2021-08-31 11:47:40|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1630410470000|2021-08-31 11:47:50|5120.06|5120.06|5119.8|5119.8|5120.06|5120.06|5119.8|5119.8|0
1630410480000|2021-08-31 11:48:00|5119.76|5119.76|5119.49|5119.49|5119.76|5119.76|5119.47|5119.47|0
1630410500000|2021-08-31 11:48:20|5119.2|5119.2|5118.26|5118.26|5119.2|5119.2|5118.26|5118.26|0
1630410510000|2021-08-31 11:48:30|5118.47|5118.47|5117.99|5117.99|5118.47|5118.47|5117.99|5117.99|0
1630410520000|2021-08-31 11:48:40|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|0
1630410530000|2021-08-31 11:48:50|5118.3|5118.3|5118.28|5118.28|5118.3|5118.3|5118.27|5118.27|0
1630410540000|2021-08-31 11:49:00|5118.57|5118.57|5118.55|5118.55|5118.57|5118.57|5118.55|5118.55|0
1630410550000|2021-08-31 11:49:10|5119.27|5119.27|5119.24|5119.24|5119.27|5119.27|5119.24|5119.24|0
1630410570000|2021-08-31 11:49:30|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|0
1630410580000|2021-08-31 11:49:40|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|0
1630410590000|2021-08-31 11:49:50|5118.15|5118.15|5119.02|5119.02|5119.02|5119.02|5118.15|5118.15|0
1630410600000|2021-08-31 11:50:00|5119.31|5119.31|5119.02|5119.02|5119.31|5119.31|5119.02|5119.02|0
1630410650000|2021-08-31 11:50:50|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|0
1630410660000|2021-08-31 11:51:00|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|0
1630410680000|2021-08-31 11:51:20|5117.97|5117.97|5117.99|5117.99|5118.2|5118.2|5117.97|5117.97|0
1630410690000|2021-08-31 11:51:30|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|0
1630410720000|2021-08-31 11:52:00|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|0
1630410740000|2021-08-31 11:52:20|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|0
1630410750000|2021-08-31 11:52:30|5117.53|5117.53|5117.25|5117.25|5117.53|5117.53|5117.25|5117.25|0
1630410760000|2021-08-31 11:52:40|5117.03|5117.03|5116.74|5116.74|5117.03|5117.03|5116.74|5116.74|0
1630410770000|2021-08-31 11:52:50|5116.5|5116.5|5116.28|5116.28|5116.5|5116.5|5116.28|5116.28|0
1630410780000|2021-08-31 11:53:00|5117|5117|5117.72|5117.72|5117.72|5117.72|5117|5117|0
1630410790000|2021-08-31 11:53:10|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|0
1630410820000|2021-08-31 11:53:40|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|5117.72|0
1630410840000|2021-08-31 11:54:00|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1630410860000|2021-08-31 11:54:20|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1630410890000|2021-08-31 11:54:50|5117.15|5117.15|5117.44|5117.44|5117.44|5117.44|5117.15|5117.15|0
1630410900000|2021-08-31 11:55:00|5117.45|5117.45|5117.16|5117.16|5117.45|5117.45|5117.16|5117.16|0
1630410910000|2021-08-31 11:55:10|5117.17|5117.17|5116.5|5116.5|5117.17|5117.17|5116.47|5116.47|0
1630410930000|2021-08-31 11:55:30|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|5116.49|0
1630410940000|2021-08-31 11:55:40|5116.5|5116.5|5116.49|5116.49|5116.5|5116.5|5116.49|5116.49|0
1630410950000|2021-08-31 11:55:50|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|5116.54|0
1630410970000|2021-08-31 11:56:10|5117.04|5117.04|5118.28|5118.28|5119.36|5119.36|5117.04|5117.04|0
1630411000000|2021-08-31 11:56:40|5118.31|5118.31|5118.29|5118.29|5118.31|5118.31|5118.29|5118.29|0
1630411010000|2021-08-31 11:56:50|5118|5118|5116.23|5116.23|5118.02|5118.02|5116.23|5116.23|0
1630411030000|2021-08-31 11:57:10|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|0
1630411040000|2021-08-31 11:57:20|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|0
1630411050000|2021-08-31 11:57:30|5116.26|5116.26|5116.91|5116.91|5116.91|5116.91|5116.26|5116.26|0
1630411060000|2021-08-31 11:57:40|5117.15|5117.15|5117.47|5117.47|5117.47|5117.47|5117.15|5117.15|0
1630411070000|2021-08-31 11:57:50|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|0
1630411100000|2021-08-31 11:58:20|5118.07|5118.07|5119.03|5119.03|5119.03|5119.03|5118.07|5118.07|0
1630411110000|2021-08-31 11:58:30|5118.74|5118.74|5118.75|5118.75|5118.75|5118.75|5118.74|5118.74|0
1630411120000|2021-08-31 11:58:40|5119.04|5119.04|5118.75|5118.75|5119.04|5119.04|5118.75|5118.75|0
1630411130000|2021-08-31 11:58:50|5118.76|5118.76|5118.76|5118.76|5118.76|5118.76|5118.76|5118.76|0
1630411160000|2021-08-31 11:59:20|5118.78|5118.78|5118.04|5118.04|5118.78|5118.78|5117.8|5117.8|0
1630411170000|2021-08-31 11:59:30|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1630411200000|2021-08-31 12:00:00|5117.56|5117.56|5117.27|5117.27|5117.56|5117.56|5117.27|5117.27|0
1630411220000|2021-08-31 12:00:20|5117.04|5117.04|5116.73|5116.73|5117.04|5117.04|5116.73|5116.73|0
1630411230000|2021-08-31 12:00:30|5116.97|5116.97|5115.7|5115.7|5116.97|5116.97|5115.7|5115.7|0
1630411240000|2021-08-31 12:00:40|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|0
1630411250000|2021-08-31 12:00:50|5115.51|5115.51|5115.29|5115.29|5115.51|5115.51|5115.29|5115.29|0
1630411260000|2021-08-31 12:01:00|5114.07|5114.07|5113.8|5113.8|5114.07|5114.07|5113.78|5113.78|0
1630411280000|2021-08-31 12:01:20|5112.91|5112.91|5112.62|5112.62|5112.91|5112.91|5112.62|5112.62|0
1630411290000|2021-08-31 12:01:30|5112.14|5112.14|5111.54|5111.54|5112.14|5112.14|5111.35|5111.35|0
1630411300000|2021-08-31 12:01:40|5111.33|5111.33|5111.9|5111.9|5111.9|5111.9|5111.32|5111.32|0
1630411310000|2021-08-31 12:01:50|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|0
1630411330000|2021-08-31 12:02:10|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|0
1630411340000|2021-08-31 12:02:20|5112.41|5112.41|5113.34|5113.34|5113.34|5113.34|5112.41|5112.41|0
1630411350000|2021-08-31 12:02:30|5113.92|5113.92|5113.63|5113.63|5113.92|5113.92|5113.63|5113.63|0
1630411360000|2021-08-31 12:02:40|5114.11|5114.11|5114.33|5114.33|5114.33|5114.33|5114.11|5114.11|0
1630411370000|2021-08-31 12:02:50|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|5114.04|0
1630411390000|2021-08-31 12:03:10|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|5114.33|0
1630411400000|2021-08-31 12:03:20|5114.57|5114.57|5114.86|5114.86|5114.86|5114.86|5114.57|5114.57|0
1630411410000|2021-08-31 12:03:30|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1630411420000|2021-08-31 12:03:40|5114.81|5114.81|5115.24|5115.24|5115.24|5115.24|5114.81|5114.81|0
1630411430000|2021-08-31 12:03:50|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|0
1630411440000|2021-08-31 12:04:00|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5114.95|5114.95|0
1630411470000|2021-08-31 12:04:30|5115.45|5115.45|5115.67|5115.67|5115.67|5115.67|5115.45|5115.45|0
1630411480000|2021-08-31 12:04:40|5115.65|5115.65|5116.82|5116.82|5116.82|5116.82|5115.65|5115.65|0
1630411500000|2021-08-31 12:05:00|5117.3|5117.3|5116.72|5116.72|5117.3|5117.3|5116.72|5116.72|0
1630411510000|2021-08-31 12:05:10|5116.43|5116.43|5115.86|5115.86|5116.43|5116.43|5115.86|5115.86|0
1630411520000|2021-08-31 12:05:20|5115.14|5115.14|5115.15|5115.15|5115.15|5115.15|5115.14|5115.14|0
1630411530000|2021-08-31 12:05:30|5114.91|5114.91|5114.32|5114.32|5114.91|5114.91|5114.04|5114.04|0
1630411540000|2021-08-31 12:05:40|5114.53|5114.53|5115.06|5115.06|5115.06|5115.06|5114.53|5114.53|0
1630411550000|2021-08-31 12:05:50|5115.04|5115.04|5115.33|5115.33|5115.33|5115.33|5115.04|5115.04|0
1630411560000|2021-08-31 12:06:00|5115.09|5115.09|5115.09|5115.09|5115.09|5115.09|5115.09|5115.09|0
1630411570000|2021-08-31 12:06:10|5115.52|5115.52|5115.52|5115.52|5115.52|5115.52|5115.09|5115.09|0
1630411590000|2021-08-31 12:06:30|5114.87|5114.87|5114.87|5114.87|5114.87|5114.87|5114.87|5114.87|0
1630411600000|2021-08-31 12:06:40|5115.09|5115.09|5115.1|5115.1|5115.1|5115.1|5115.09|5115.09|0
1630411610000|2021-08-31 12:06:50|5114.88|5114.88|5114.3|5114.3|5114.88|5114.88|5114.3|5114.3|0
1630411650000|2021-08-31 12:07:30|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|0
1630411670000|2021-08-31 12:07:50|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.84|5114.84|0
1630411680000|2021-08-31 12:08:00|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|0
1630411690000|2021-08-31 12:08:10|5115.31|5115.31|5116.34|5116.34|5116.63|5116.63|5115.31|5115.31|0
1630411700000|2021-08-31 12:08:20|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1630411710000|2021-08-31 12:08:30|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|0
1630411720000|2021-08-31 12:08:40|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1630411740000|2021-08-31 12:09:00|5115.84|5115.84|5114.66|5114.66|5115.84|5115.84|5114.09|5114.09|0
1630411750000|2021-08-31 12:09:10|5114.43|5114.43|5114.44|5114.44|5114.44|5114.44|5114.15|5114.15|0
1630411770000|2021-08-31 12:09:30|5114.4|5114.4|5114.44|5114.44|5114.44|5114.44|5114.11|5114.11|0
1630411780000|2021-08-31 12:09:40|5114.72|5114.72|5114.96|5114.96|5114.96|5114.96|5114.72|5114.72|0
1630411790000|2021-08-31 12:09:50|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|0
1630411800000|2021-08-31 12:10:00|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|0
1630411810000|2021-08-31 12:10:10|5114.66|5114.66|5115.87|5115.87|5116.16|5116.16|5114.66|5114.66|0
1630411820000|2021-08-31 12:10:20|5115.88|5115.88|5115.91|5115.91|5115.91|5115.91|5115.88|5115.88|0
1630411830000|2021-08-31 12:10:30|5115.62|5115.62|5116.2|5116.2|5116.2|5116.2|5115.33|5115.33|0
1630411840000|2021-08-31 12:10:40|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|0
1630411850000|2021-08-31 12:10:50|5115.65|5115.65|5115.68|5115.68|5115.68|5115.68|5115.65|5115.65|0
1630411860000|2021-08-31 12:11:00|5115.44|5115.44|5115.22|5115.22|5115.44|5115.44|5115.22|5115.22|0
1630411870000|2021-08-31 12:11:10|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|0
1630411880000|2021-08-31 12:11:20|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|0
1630411900000|2021-08-31 12:11:40|5114.99|5114.99|5115.94|5115.94|5115.94|5115.94|5114.99|5114.99|0
1630411920000|2021-08-31 12:12:00|5115.96|5115.96|5115.67|5115.67|5116.54|5116.54|5115.67|5115.67|0
1630411930000|2021-08-31 12:12:10|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|0
1630411940000|2021-08-31 12:12:20|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|5115.43|0
1630411950000|2021-08-31 12:12:30|5115.96|5115.96|5116.25|5116.25|5116.25|5116.25|5115.96|5115.96|0
1630411960000|2021-08-31 12:12:40|5116.29|5116.29|5115.71|5115.71|5116.29|5116.29|5115.71|5115.71|0
1630411970000|2021-08-31 12:12:50|5116|5116|5115.71|5115.71|5116|5116|5115.71|5115.71|0
1630411980000|2021-08-31 12:13:00|5114.99|5114.99|5115.57|5115.57|5115.57|5115.57|5114.99|5114.99|0
1630411990000|2021-08-31 12:13:10|5115.09|5115.09|5114.8|5114.8|5115.09|5115.09|5114.8|5114.8|0
1630412000000|2021-08-31 12:13:20|5115.09|5115.09|5114.8|5114.8|5115.09|5115.09|5114.8|5114.8|0
1630412020000|2021-08-31 12:13:40|5115.02|5115.02|5115.31|5115.31|5115.31|5115.31|5115.02|5115.02|0
1630412030000|2021-08-31 12:13:50|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|5115.02|0
1630412050000|2021-08-31 12:14:10|5115|5115|5115.01|5115.01|5115.01|5115.01|5115|5115|0
1630412060000|2021-08-31 12:14:20|5114.58|5114.58|5114.54|5114.54|5114.58|5114.58|5114.54|5114.54|0
1630412070000|2021-08-31 12:14:30|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|0
1630412080000|2021-08-31 12:14:40|5114.81|5114.81|5114.52|5114.52|5114.81|5114.81|5114.52|5114.52|0
1630412090000|2021-08-31 12:14:50|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|5114.23|0
1630412100000|2021-08-31 12:15:00|5114.52|5114.52|5115.17|5115.17|5115.17|5115.17|5114.52|5114.52|0
1630412110000|2021-08-31 12:15:10|5115.99|5115.99|5115.97|5115.97|5116.52|5116.52|5115.7|5115.7|0
1630412120000|2021-08-31 12:15:20|5115.49|5115.49|5115.06|5115.06|5115.49|5115.49|5115.06|5115.06|0
1630412130000|2021-08-31 12:15:30|5114.77|5114.77|5115.42|5115.42|5115.42|5115.42|5114.77|5114.77|0
1630412160000|2021-08-31 12:16:00|5115.2|5115.2|5115.2|5115.2|5115.2|5115.2|5115.2|5115.2|0
1630412170000|2021-08-31 12:16:10|5115.18|5115.18|5115.2|5115.2|5115.2|5115.2|5115.15|5115.15|0
1630412200000|2021-08-31 12:16:40|5115.44|5115.44|5116.13|5116.13|5116.13|5116.13|5115.44|5115.44|0
1630412210000|2021-08-31 12:16:50|5116.42|5116.42|5116.18|5116.18|5116.42|5116.42|5116.18|5116.18|0
1630412220000|2021-08-31 12:17:00|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|5116.16|0
1630412230000|2021-08-31 12:17:10|5115.87|5115.87|5115.87|5115.87|5115.87|5115.87|5115.87|5115.87|0
1630412250000|2021-08-31 12:17:30|5115.89|5115.89|5115.87|5115.87|5115.89|5115.89|5115.87|5115.87|0
1630412260000|2021-08-31 12:17:40|5115.66|5115.66|5115.37|5115.37|5115.66|5115.66|5115.37|5115.37|0
1630412270000|2021-08-31 12:17:50|5114.9|5114.9|5114.9|5114.9|5114.9|5114.9|5114.9|5114.9|0
1630412280000|2021-08-31 12:18:00|5114.61|5114.61|5114.32|5114.32|5114.61|5114.61|5114.32|5114.32|0
1630412290000|2021-08-31 12:18:10|5113.77|5113.77|5113.32|5113.32|5113.77|5113.77|5112.89|5112.89|0
1630412310000|2021-08-31 12:18:30|5113.34|5113.34|5114.34|5114.34|5114.34|5114.34|5113.34|5113.34|0
1630412320000|2021-08-31 12:18:40|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1630412330000|2021-08-31 12:18:50|5115.13|5115.13|5115.42|5115.42|5115.42|5115.42|5115.13|5115.13|0
1630412380000|2021-08-31 12:19:40|5115.9|5115.9|5115.9|5115.9|5115.9|5115.9|5115.9|5115.9|0
1630412390000|2021-08-31 12:19:50|5115.88|5115.88|5115.61|5115.61|5115.88|5115.88|5115.61|5115.61|0
1630412400000|2021-08-31 12:20:00|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|0
1630412410000|2021-08-31 12:20:10|5115.03|5115.03|5115.6|5115.6|5115.6|5115.6|5115.02|5115.02|0
1630412420000|2021-08-31 12:20:20|5115.82|5115.82|5115.54|5115.54|5115.83|5115.83|5115.54|5115.54|0
1630412430000|2021-08-31 12:20:30|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|0
1630412440000|2021-08-31 12:20:40|5114.8|5114.8|5114.37|5114.37|5114.8|5114.8|5114.13|5114.13|0
1630412460000|2021-08-31 12:21:00|5114.58|5114.58|5113.84|5113.84|5114.58|5114.58|5113.55|5113.55|0
1630412470000|2021-08-31 12:21:10|5113.83|5113.83|5113.84|5113.84|5113.84|5113.84|5113.83|5113.83|0
1630412480000|2021-08-31 12:21:20|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|0
1630412510000|2021-08-31 12:21:50|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|0
1630412520000|2021-08-31 12:22:00|5113.1|5113.1|5113.31|5113.31|5113.31|5113.31|5113.1|5113.1|0
1630412530000|2021-08-31 12:22:10|5113.02|5113.02|5112.99|5112.99|5113.02|5113.02|5112.99|5112.99|0
1630412540000|2021-08-31 12:22:20|5113|5113|5113.03|5113.03|5113.03|5113.03|5113|5113|0
1630412560000|2021-08-31 12:22:40|5112.53|5112.53|5112.29|5112.29|5112.53|5112.53|5112.29|5112.29|0
1630412570000|2021-08-31 12:22:50|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|0
1630412580000|2021-08-31 12:23:00|5111.87|5111.87|5112.43|5112.43|5112.47|5112.47|5111.87|5111.87|0
1630412590000|2021-08-31 12:23:10|5112.42|5112.42|5111.33|5111.33|5112.42|5112.42|5111.33|5111.33|0
1630412600000|2021-08-31 12:23:20|5110.9|5110.9|5110.41|5110.41|5110.9|5110.9|5110.12|5110.12|0
1630412610000|2021-08-31 12:23:30|5110.7|5110.7|5110.27|5110.27|5110.7|5110.7|5109.79|5109.79|0
1630412620000|2021-08-31 12:23:40|5110.03|5110.03|5109.03|5109.03|5110.03|5110.03|5109.03|5109.03|0
1630412630000|2021-08-31 12:23:50|5109.05|5109.05|5109|5109|5109.05|5109.05|5108.76|5108.76|0
1630412640000|2021-08-31 12:24:00|5108.52|5108.52|5108.04|5108.04|5108.52|5108.52|5108.04|5108.04|0
1630412650000|2021-08-31 12:24:10|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|5108.02|5108.02|0
1630412660000|2021-08-31 12:24:20|5108.05|5108.05|5108.4|5108.4|5108.4|5108.4|5108.05|5108.05|0
1630412670000|2021-08-31 12:24:30|5108.68|5108.68|5108.67|5108.67|5108.68|5108.68|5108.67|5108.67|0
1630412700000|2021-08-31 12:25:00|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|0
1630412710000|2021-08-31 12:25:10|5108.47|5108.47|5107.89|5107.89|5108.47|5108.47|5107.89|5107.89|0
1630412720000|2021-08-31 12:25:20|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|0
1630412730000|2021-08-31 12:25:30|5107.89|5107.89|5108.34|5108.34|5108.92|5108.92|5107.89|5107.89|0
1630412740000|2021-08-31 12:25:40|5108.06|5108.06|5108.53|5108.53|5108.82|5108.82|5108.06|5108.06|0
1630412750000|2021-08-31 12:25:50|5108.82|5108.82|5109.47|5109.47|5109.51|5109.51|5108.82|5108.82|0
1630412760000|2021-08-31 12:26:00|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|0
1630412770000|2021-08-31 12:26:10|5110.24|5110.24|5109.72|5109.72|5110.24|5110.24|5109.72|5109.72|0
1630412780000|2021-08-31 12:26:20|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|5109.73|0
1630412790000|2021-08-31 12:26:30|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|0
1630412800000|2021-08-31 12:26:40|5109.91|5109.91|5110.4|5110.4|5110.41|5110.41|5109.91|5109.91|0
1630412810000|2021-08-31 12:26:50|5110.11|5110.11|5110.66|5110.66|5110.66|5110.66|5110.11|5110.11|0
1630412820000|2021-08-31 12:27:00|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|0
1630412830000|2021-08-31 12:27:10|5110.66|5110.66|5110.43|5110.43|5110.66|5110.66|5110.43|5110.43|0
1630412850000|2021-08-31 12:27:30|5110.19|5110.19|5110.43|5110.43|5110.43|5110.43|5110.19|5110.19|0
1630412870000|2021-08-31 12:27:50|5110.44|5110.44|5110.39|5110.39|5110.44|5110.44|5110.15|5110.15|0
1630412900000|2021-08-31 12:28:20|5109.67|5109.67|5107.3|5107.3|5109.67|5109.67|5106.8|5106.8|0
1630412910000|2021-08-31 12:28:30|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|5107.01|0
1630412920000|2021-08-31 12:28:40|5106.06|5106.06|5106.06|5106.06|5106.06|5106.06|5106.06|5106.06|0
1630412930000|2021-08-31 12:28:50|5105.82|5105.82|5105.45|5105.45|5105.82|5105.82|5105.1|5105.1|0
1630412940000|2021-08-31 12:29:00|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|0
1630412950000|2021-08-31 12:29:10|5105.2|5105.2|5105.21|5105.21|5105.21|5105.21|5105.2|5105.2|0
1630412960000|2021-08-31 12:29:20|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|0
1630412990000|2021-08-31 12:29:50|5104.96|5104.96|5104.67|5104.67|5105.2|5105.2|5104.67|5104.67|0
1630413000000|2021-08-31 12:30:00|5104.96|5104.96|5106.82|5106.82|5107.11|5107.11|5104.96|5104.96|0
1630413010000|2021-08-31 12:30:10|5107.06|5107.06|5108.24|5108.24|5108.24|5108.24|5107.06|5107.06|0
1630413030000|2021-08-31 12:30:30|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|0
1630413050000|2021-08-31 12:30:50|5108.69|5108.69|5110.17|5110.17|5110.17|5110.17|5108.69|5108.69|0
1630413060000|2021-08-31 12:31:00|5109.4|5109.4|5108.68|5108.68|5109.4|5109.4|5108.68|5108.68|0
1630413070000|2021-08-31 12:31:10|5108.47|5108.47|5107.56|5107.56|5108.47|5108.47|5107.56|5107.56|0
1630413080000|2021-08-31 12:31:20|5107.6|5107.6|5108.11|5108.11|5108.11|5108.11|5107.6|5107.6|0
1630413090000|2021-08-31 12:31:30|5108.35|5108.35|5108.49|5108.49|5108.78|5108.78|5108.35|5108.35|0
1630413100000|2021-08-31 12:31:40|5108.5|5108.5|5108.49|5108.49|5108.5|5108.5|5108.49|5108.49|0
1630413110000|2021-08-31 12:31:50|5108.27|5108.27|5108.7|5108.7|5108.7|5108.7|5108.27|5108.27|0
1630413130000|2021-08-31 12:32:10|5108.73|5108.73|5108.75|5108.75|5108.75|5108.75|5108.73|5108.73|0
1630413140000|2021-08-31 12:32:20|5108.77|5108.77|5108.32|5108.32|5108.77|5108.77|5108.32|5108.32|0
1630413150000|2021-08-31 12:32:30|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|0
1630413160000|2021-08-31 12:32:40|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|0
1630413170000|2021-08-31 12:32:50|5109.2|5109.2|5109.65|5109.65|5109.68|5109.68|5109.2|5109.2|0
1630413180000|2021-08-31 12:33:00|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|0
1630413200000|2021-08-31 12:33:20|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1630413220000|2021-08-31 12:33:40|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|0
1630413240000|2021-08-31 12:34:00|5110.86|5110.86|5110.85|5110.85|5110.86|5110.86|5110.85|5110.85|0
1630413250000|2021-08-31 12:34:10|5110.79|5110.79|5110.77|5110.77|5110.79|5110.79|5110.77|5110.77|0
1630413260000|2021-08-31 12:34:20|5110.74|5110.74|5110.71|5110.71|5110.76|5110.76|5110.71|5110.71|0
1630413270000|2021-08-31 12:34:30|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|0
1630413290000|2021-08-31 12:34:50|5110.75|5110.75|5112.49|5112.49|5112.49|5112.49|5110.47|5110.47|0
1630413300000|2021-08-31 12:35:00|5113.44|5113.44|5112.72|5112.72|5113.44|5113.44|5112.72|5112.72|0
1630413310000|2021-08-31 12:35:10|5113.01|5113.01|5113.63|5113.63|5113.63|5113.63|5113.01|5113.01|0
1630413320000|2021-08-31 12:35:20|5114.51|5114.51|5112.41|5112.41|5114.51|5114.51|5112.41|5112.41|0
1630413340000|2021-08-31 12:35:40|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|0
1630413350000|2021-08-31 12:35:50|5112.15|5112.15|5111.57|5111.57|5112.15|5112.15|5111.57|5111.57|0
1630413360000|2021-08-31 12:36:00|5110.57|5110.57|5109.21|5109.21|5110.57|5110.57|5109.17|5109.17|0
1630413370000|2021-08-31 12:36:10|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|0
1630413380000|2021-08-31 12:36:20|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|0
1630413390000|2021-08-31 12:36:30|5108.77|5108.77|5108.82|5108.82|5108.82|5108.82|5108.77|5108.77|0
1630413400000|2021-08-31 12:36:40|5108.86|5108.86|5108.86|5108.86|5108.89|5108.89|5108.86|5108.86|0
1630413410000|2021-08-31 12:36:50|5108.88|5108.88|5108.16|5108.16|5108.9|5108.9|5108.12|5108.12|0
1630413420000|2021-08-31 12:37:00|5108.18|5108.18|5108.22|5108.22|5108.22|5108.22|5108.18|5108.18|0
1630413430000|2021-08-31 12:37:10|5107.93|5107.93|5108.64|5108.64|5108.64|5108.64|5107.93|5107.93|0
1630413440000|2021-08-31 12:37:20|5108.17|5108.17|5108.46|5108.46|5108.46|5108.46|5108.17|5108.17|0
1630413450000|2021-08-31 12:37:30|5109.37|5109.37|5109.66|5109.66|5109.66|5109.66|5109.37|5109.37|0
1630413460000|2021-08-31 12:37:40|5109.68|5109.68|5109.89|5109.89|5109.89|5109.89|5109.68|5109.68|0
1630413470000|2021-08-31 12:37:50|5110.18|5110.18|5111.19|5111.19|5111.19|5111.19|5110.18|5110.18|0
1630413480000|2021-08-31 12:38:00|5111.64|5111.64|5111.16|5111.16|5111.64|5111.64|5111.16|5111.16|0
1630413490000|2021-08-31 12:38:10|5111.13|5111.13|5109.63|5109.63|5111.13|5111.13|5109.63|5109.63|0
1630413500000|2021-08-31 12:38:20|5110.16|5110.16|5110.14|5110.14|5110.45|5110.45|5110.14|5110.14|0
1630413510000|2021-08-31 12:38:30|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|0
1630413520000|2021-08-31 12:38:40|5111.08|5111.08|5113.01|5113.01|5113.23|5113.23|5111.08|5111.08|0
1630413530000|2021-08-31 12:38:50|5112.3|5112.3|5111.87|5111.87|5112.3|5112.3|5111.63|5111.63|0
1630413540000|2021-08-31 12:39:00|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|0
1630413550000|2021-08-31 12:39:10|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1630413600000|2021-08-31 12:40:00|5111.32|5111.32|5110.58|5110.58|5111.56|5111.56|5110.58|5110.58|0
1630413610000|2021-08-31 12:40:10|5110.79|5110.79|5111.78|5111.78|5111.78|5111.78|5110.79|5110.79|0
1630413640000|2021-08-31 12:40:40|5112.47|5112.47|5111.99|5111.99|5112.47|5112.47|5111.99|5111.99|0
1630413650000|2021-08-31 12:40:50|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|0
1630413670000|2021-08-31 12:41:10|5111.94|5111.94|5112.44|5112.44|5112.44|5112.44|5111.94|5111.94|0
1630413680000|2021-08-31 12:41:20|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|0
1630413690000|2021-08-31 12:41:30|5112.47|5112.47|5115.49|5115.49|5115.78|5115.78|5112.47|5112.47|0
1630413700000|2021-08-31 12:41:40|5115.06|5115.06|5114.77|5114.77|5115.06|5115.06|5114.48|5114.48|0
1630413730000|2021-08-31 12:42:10|5115.2|5115.2|5115.2|5115.2|5115.2|5115.2|5115.2|5115.2|0
1630413740000|2021-08-31 12:42:20|5115.17|5115.17|5113.25|5113.25|5115.17|5115.17|5113.25|5113.25|0
1630413750000|2021-08-31 12:42:30|5113.21|5113.21|5113.15|5113.15|5113.21|5113.21|5113.15|5113.15|0
1630413760000|2021-08-31 12:42:40|5112.57|5112.57|5112.86|5112.86|5112.86|5112.86|5112.57|5112.57|0
1630413780000|2021-08-31 12:43:00|5112.84|5112.84|5112.84|5112.84|5112.84|5112.84|5112.84|5112.84|0
1630413790000|2021-08-31 12:43:10|5112.82|5112.82|5113.47|5113.47|5113.47|5113.47|5112.82|5112.82|0
1630413830000|2021-08-31 12:43:50|5113.45|5113.45|5113.67|5113.67|5113.88|5113.88|5113.45|5113.45|0
1630413840000|2021-08-31 12:44:00|5114.15|5114.15|5113.88|5113.88|5114.15|5114.15|5113.64|5113.64|0
1630413850000|2021-08-31 12:44:10|5114.17|5114.17|5114.39|5114.39|5114.39|5114.39|5114.17|5114.17|0
1630413860000|2021-08-31 12:44:20|5114.68|5114.68|5114.97|5114.97|5114.97|5114.97|5114.68|5114.68|0
1630413870000|2021-08-31 12:44:30|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|0
1630413880000|2021-08-31 12:44:40|5115.5|5115.5|5115.72|5115.72|5115.72|5115.72|5115.5|5115.5|0
1630413900000|2021-08-31 12:45:00|5115.73|5115.73|5116.24|5116.24|5116.24|5116.24|5115.67|5115.67|0
1630413910000|2021-08-31 12:45:10|5116.28|5116.28|5116.2|5116.2|5116.28|5116.28|5116.2|5116.2|0
1630413920000|2021-08-31 12:45:20|5116.18|5116.18|5115.97|5115.97|5116.18|5116.18|5115.73|5115.73|0
1630413940000|2021-08-31 12:45:40|5115.46|5115.46|5115.25|5115.25|5115.46|5115.46|5115.25|5115.25|0
1630413960000|2021-08-31 12:46:00|5114.56|5114.56|5114.03|5114.03|5114.56|5114.56|5113.79|5113.79|0
1630413970000|2021-08-31 12:46:10|5113.45|5113.45|5113.24|5113.24|5113.45|5113.45|5113.24|5113.24|0
1630413990000|2021-08-31 12:46:30|5113.23|5113.23|5113.25|5113.25|5113.25|5113.25|5113.21|5113.21|0
1630414000000|2021-08-31 12:46:40|5114.04|5114.04|5116.1|5116.1|5116.68|5116.68|5114.04|5114.04|0
1630414010000|2021-08-31 12:46:50|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|0
1630414020000|2021-08-31 12:47:00|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|0
1630414030000|2021-08-31 12:47:10|5115.02|5115.02|5114.11|5114.11|5115.02|5115.02|5114.11|5114.11|0
1630414040000|2021-08-31 12:47:20|5114.76|5114.76|5114.48|5114.48|5114.76|5114.76|5114.48|5114.48|0
1630414050000|2021-08-31 12:47:30|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|0
1630414060000|2021-08-31 12:47:40|5114.45|5114.45|5113.99|5113.99|5114.45|5114.45|5113.99|5113.99|0
1630414070000|2021-08-31 12:47:50|5114|5114|5114.02|5114.02|5114.02|5114.02|5114|5114|0
1630414080000|2021-08-31 12:48:00|5114|5114|5113.19|5113.19|5114|5114|5113.19|5113.19|0
1630414090000|2021-08-31 12:48:10|5113.17|5113.17|5113.2|5113.2|5113.23|5113.23|5113.17|5113.17|0
1630414110000|2021-08-31 12:48:30|5113.78|5113.78|5114.34|5114.34|5114.34|5114.34|5113.76|5113.76|0
1630414120000|2021-08-31 12:48:40|5114.05|5114.05|5114.98|5114.98|5114.98|5114.98|5114.05|5114.05|0
1630414130000|2021-08-31 12:48:50|5115|5115|5115|5115|5115|5115|5115|5115|0
1630414140000|2021-08-31 12:49:00|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|5114.42|5114.42|0
1630414150000|2021-08-31 12:49:10|5114.7|5114.7|5114.7|5114.7|5114.7|5114.7|5114.7|5114.7|0
1630414170000|2021-08-31 12:49:30|5114|5114|5114.02|5114.02|5114.02|5114.02|5114|5114|0
1630414200000|2021-08-31 12:50:00|5113.73|5113.73|5114.25|5114.25|5114.43|5114.43|5113.73|5113.73|0
1630414210000|2021-08-31 12:50:10|5113.48|5113.48|5113.44|5113.44|5113.48|5113.48|5113.23|5113.23|0
1630414230000|2021-08-31 12:50:30|5113.75|5113.75|5113.52|5113.52|5113.75|5113.75|5113.51|5113.51|0
1630414240000|2021-08-31 12:50:40|5113.53|5113.53|5113.51|5113.51|5113.53|5113.53|5113.51|5113.51|0
1630414260000|2021-08-31 12:51:00|5113.48|5113.48|5113.43|5113.43|5113.48|5113.48|5113.43|5113.43|0
1630414270000|2021-08-31 12:51:10|5113.42|5113.42|5113.13|5113.13|5113.42|5113.42|5113.13|5113.13|0
1630414290000|2021-08-31 12:51:30|5112.22|5112.22|5112|5112|5112.22|5112.22|5112|5112|0
1630414300000|2021-08-31 12:51:40|5111.71|5111.71|5111.31|5111.31|5111.71|5111.71|5110.73|5110.73|0
1630414320000|2021-08-31 12:52:00|5111.55|5111.55|5113.03|5113.03|5113.03|5113.03|5111.55|5111.55|0
1630414330000|2021-08-31 12:52:10|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|0
1630414340000|2021-08-31 12:52:20|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|0
1630414350000|2021-08-31 12:52:30|5113.48|5113.48|5113.77|5113.77|5113.77|5113.77|5113.48|5113.48|0
1630414360000|2021-08-31 12:52:40|5113.98|5113.98|5114.37|5114.37|5114.37|5114.37|5113.98|5113.98|0
1630414370000|2021-08-31 12:52:50|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|0
1630414380000|2021-08-31 12:53:00|5114.66|5114.66|5114.32|5114.32|5114.9|5114.9|5114.32|5114.32|0
1630414390000|2021-08-31 12:53:10|5114.61|5114.61|5114.6|5114.6|5114.62|5114.62|5114.6|5114.6|0
1630414410000|2021-08-31 12:53:30|5115.11|5115.11|5115.4|5115.4|5115.69|5115.69|5115.11|5115.11|0
1630414420000|2021-08-31 12:53:40|5115.11|5115.11|5115.13|5115.13|5115.32|5115.32|5114.89|5114.89|0
1630414430000|2021-08-31 12:53:50|5115.61|5115.61|5116.35|5116.35|5116.35|5116.35|5115.61|5115.61|0
1630414440000|2021-08-31 12:54:00|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|5116.59|0
1630414450000|2021-08-31 12:54:10|5117.74|5117.74|5117.17|5117.17|5117.74|5117.74|5117.17|5117.17|0
1630414470000|2021-08-31 12:54:30|5117.6|5117.6|5117.61|5117.61|5117.61|5117.61|5117.6|5117.6|0
1630414480000|2021-08-31 12:54:40|5117.27|5117.27|5116.37|5116.37|5117.27|5117.27|5116.37|5116.37|0
1630414490000|2021-08-31 12:54:50|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|5116.8|0
1630414500000|2021-08-31 12:55:00|5116.82|5116.82|5117.54|5117.54|5117.54|5117.54|5116.82|5116.82|0
1630414510000|2021-08-31 12:55:10|5117.32|5117.32|5118.06|5118.06|5118.06|5118.06|5117.32|5117.32|0
1630414530000|2021-08-31 12:55:30|5117.34|5117.34|5116.33|5116.33|5117.34|5117.34|5116.33|5116.33|0
1630414540000|2021-08-31 12:55:40|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|0
1630414580000|2021-08-31 12:56:20|5117.15|5117.15|5117.42|5117.42|5117.42|5117.42|5117.13|5117.13|0
1630414590000|2021-08-31 12:56:30|5117.66|5117.66|5119.39|5119.39|5119.39|5119.39|5117.66|5117.66|0
1630414600000|2021-08-31 12:56:40|5119.43|5119.43|5120.93|5120.93|5120.93|5120.93|5119.43|5119.43|0
1630414620000|2021-08-31 12:57:00|5120.64|5120.64|5120.64|5120.64|5120.66|5120.66|5120.64|5120.64|0
1630414640000|2021-08-31 12:57:20|5120.66|5120.66|5121.19|5121.19|5121.19|5121.19|5120.66|5120.66|0
1630414650000|2021-08-31 12:57:30|5121.4|5121.4|5121.19|5121.19|5121.4|5121.4|5121.19|5121.19|0
1630414660000|2021-08-31 12:57:40|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|0
1630414680000|2021-08-31 12:58:00|5120.95|5120.95|5120.95|5120.95|5121|5121|5120.95|5120.95|0
1630414690000|2021-08-31 12:58:10|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|0
1630414710000|2021-08-31 12:58:30|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1630414740000|2021-08-31 12:59:00|5120.92|5120.92|5121.4|5121.4|5121.4|5121.4|5120.92|5120.92|0
1630414750000|2021-08-31 12:59:10|5121.11|5121.11|5120.9|5120.9|5121.11|5121.11|5120.64|5120.64|0
1630414770000|2021-08-31 12:59:30|5120.91|5120.91|5120.62|5120.62|5120.91|5120.91|5120.62|5120.62|0
1630414780000|2021-08-31 12:59:40|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|0
1630414790000|2021-08-31 12:59:50|5120.1|5120.1|5120.58|5120.58|5120.58|5120.58|5120.1|5120.1|0
1630414800000|2021-08-31 13:00:00|5120.1|5120.1|5120.58|5120.58|5120.58|5120.58|5120.1|5120.1|0
1630414810000|2021-08-31 13:00:10|5120.29|5120.29|5119.07|5119.07|5120.58|5120.58|5119.07|5119.07|0
1630414820000|2021-08-31 13:00:20|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|0
1630414830000|2021-08-31 13:00:30|5118.83|5118.83|5119.08|5119.08|5119.08|5119.08|5118.83|5118.83|0
1630414850000|2021-08-31 13:00:50|5118.87|5118.87|5118.87|5118.87|5119.16|5119.16|5118.87|5118.87|0
1630414860000|2021-08-31 13:01:00|5119.16|5119.16|5118.63|5118.63|5119.16|5119.16|5118.63|5118.63|0
1630414870000|2021-08-31 13:01:10|5118.34|5118.34|5117.35|5117.35|5118.34|5118.34|5117.06|5117.06|0
1630414880000|2021-08-31 13:01:20|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|0
1630414890000|2021-08-31 13:01:30|5117.93|5117.93|5120.64|5120.64|5120.64|5120.64|5117.93|5117.93|0
1630414900000|2021-08-31 13:01:40|5121.07|5121.07|5120.64|5120.64|5121.28|5121.28|5120.64|5120.64|0
1630414910000|2021-08-31 13:01:50|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|0
1630414920000|2021-08-31 13:02:00|5121.07|5121.07|5119.61|5119.61|5121.07|5121.07|5119.37|5119.37|0
1630414930000|2021-08-31 13:02:10|5120.04|5120.04|5119.82|5119.82|5120.11|5120.11|5119.82|5119.82|0
1630414940000|2021-08-31 13:02:20|5119.86|5119.86|5121.49|5121.49|5121.49|5121.49|5119.86|5119.86|0
1630414950000|2021-08-31 13:02:30|5121.28|5121.28|5120.8|5120.8|5121.28|5121.28|5120.32|5120.32|0
1630414960000|2021-08-31 13:02:40|5121.09|5121.09|5121.41|5121.41|5121.41|5121.41|5121.09|5121.09|0
1630414980000|2021-08-31 13:03:00|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1630414990000|2021-08-31 13:03:10|5122.11|5122.11|5122.38|5122.38|5122.76|5122.76|5122.09|5122.09|0
1630415010000|2021-08-31 13:03:30|5123.02|5123.02|5123.97|5123.97|5124.64|5124.64|5123.02|5123.02|0
1630415020000|2021-08-31 13:03:40|5124.21|5124.21|5125.03|5125.03|5125.03|5125.03|5124.21|5124.21|0
1630415030000|2021-08-31 13:03:50|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|0
1630415040000|2021-08-31 13:04:00|5125.22|5125.22|5126.8|5126.8|5126.82|5126.82|5125.22|5125.22|0
1630415050000|2021-08-31 13:04:10|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|0
1630415070000|2021-08-31 13:04:30|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|5127.03|0
1630415100000|2021-08-31 13:05:00|5126.74|5126.74|5121.23|5121.23|5126.74|5126.74|5121.23|5121.23|0
1630415110000|2021-08-31 13:05:10|5121.68|5121.68|5121.49|5121.49|5121.92|5121.92|5121.49|5121.49|0
1630415120000|2021-08-31 13:05:20|5121.5|5121.5|5121.07|5121.07|5121.52|5121.52|5121.04|5121.04|0
1630415130000|2021-08-31 13:05:30|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|0
1630415140000|2021-08-31 13:05:40|5120.79|5120.79|5121.37|5121.37|5121.37|5121.37|5120.79|5120.79|0
1630415150000|2021-08-31 13:05:50|5121.58|5121.58|5121.62|5121.62|5121.62|5121.62|5121.58|5121.58|0
1630415180000|2021-08-31 13:06:20|5121.84|5121.84|5122.42|5122.42|5122.42|5122.42|5121.84|5121.84|0
1630415190000|2021-08-31 13:06:30|5123.61|5123.61|5122.89|5122.89|5123.61|5123.61|5122.17|5122.17|0
1630415200000|2021-08-31 13:06:40|5122.41|5122.41|5122.65|5122.65|5122.65|5122.65|5122.41|5122.41|0
1630415210000|2021-08-31 13:06:50|5122.17|5122.17|5121.85|5121.85|5122.17|5122.17|5121.85|5121.85|0
1630415220000|2021-08-31 13:07:00|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|0
1630415230000|2021-08-31 13:07:10|5121.13|5121.13|5120.92|5120.92|5121.63|5121.63|5120.92|5120.92|0
1630415240000|2021-08-31 13:07:20|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|0
1630415250000|2021-08-31 13:07:30|5121.09|5121.09|5120.85|5120.85|5121.09|5121.09|5120.85|5120.85|0
1630415270000|2021-08-31 13:07:50|5120.81|5120.81|5121.31|5121.31|5121.31|5121.31|5120.81|5120.81|0
1630415280000|2021-08-31 13:08:00|5121.33|5121.33|5121.62|5121.62|5121.62|5121.62|5121.33|5121.33|0
1630415290000|2021-08-31 13:08:10|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|0
1630415310000|2021-08-31 13:08:30|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|0
1630415320000|2021-08-31 13:08:40|5121.47|5121.47|5121.94|5121.94|5122.23|5122.23|5121.47|5121.47|0
1630415340000|2021-08-31 13:09:00|5122.23|5122.23|5121|5121|5122.23|5122.23|5120.71|5120.71|0
1630415360000|2021-08-31 13:09:20|5121.29|5121.29|5121.29|5121.29|5121.29|5121.29|5121.29|5121.29|0
1630415390000|2021-08-31 13:09:50|5120.57|5120.57|5120.59|5120.59|5120.59|5120.59|5120.36|5120.36|0
1630415400000|2021-08-31 13:10:00|5120.31|5120.31|5118.65|5118.65|5120.31|5120.31|5118.65|5118.65|0
1630415410000|2021-08-31 13:10:10|5119.37|5119.37|5119.61|5119.61|5119.61|5119.61|5119.37|5119.37|0
1630415420000|2021-08-31 13:10:20|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|0
1630415440000|2021-08-31 13:10:40|5120.07|5120.07|5120.65|5120.65|5120.65|5120.65|5120.07|5120.07|0
1630415450000|2021-08-31 13:10:50|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|0
1630415460000|2021-08-31 13:11:00|5120.59|5120.59|5121.31|5121.31|5121.31|5121.31|5120.59|5120.59|0
1630415470000|2021-08-31 13:11:10|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1630415490000|2021-08-31 13:11:30|5121.5|5121.5|5121.26|5121.26|5121.5|5121.5|5121.26|5121.26|0
1630415500000|2021-08-31 13:11:40|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1630415520000|2021-08-31 13:12:00|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|0
1630415530000|2021-08-31 13:12:10|5121.03|5121.03|5120.31|5120.31|5121.03|5121.03|5120.02|5120.02|0
1630415540000|2021-08-31 13:12:20|5120.07|5120.07|5120.38|5120.38|5120.38|5120.38|5120.07|5120.07|0
1630415570000|2021-08-31 13:12:50|5120.39|5120.39|5121.88|5121.88|5121.88|5121.88|5120.39|5120.39|0
1630415580000|2021-08-31 13:13:00|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|0
1630415590000|2021-08-31 13:13:10|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|0
1630415600000|2021-08-31 13:13:20|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|5122.13|0
1630415620000|2021-08-31 13:13:40|5122.41|5122.41|5122.89|5122.89|5122.89|5122.89|5122.41|5122.41|0
1630415630000|2021-08-31 13:13:50|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|0
1630415640000|2021-08-31 13:14:00|5122.36|5122.36|5122.36|5122.36|5122.36|5122.36|5122.36|5122.36|0
1630415660000|2021-08-31 13:14:20|5122.07|5122.07|5121.89|5121.89|5122.36|5122.36|5121.89|5121.89|0
1630415670000|2021-08-31 13:14:30|5121.6|5121.6|5120.69|5120.69|5121.6|5121.6|5120.69|5120.69|0
1630415690000|2021-08-31 13:14:50|5120.47|5120.47|5120.47|5120.47|5120.71|5120.71|5120.47|5120.47|0
1630415700000|2021-08-31 13:15:00|5120.19|5120.19|5119.42|5119.42|5120.19|5120.19|5118.95|5118.95|0
1630415710000|2021-08-31 13:15:10|5119.44|5119.44|5119.43|5119.43|5119.44|5119.44|5119.43|5119.43|0
1630415720000|2021-08-31 13:15:20|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1630415730000|2021-08-31 13:15:30|5119.54|5119.54|5119.54|5119.54|5119.54|5119.54|5119.54|5119.54|0
1630415740000|2021-08-31 13:15:40|5119.52|5119.52|5121.19|5121.19|5121.19|5121.19|5119.52|5119.52|0
1630415750000|2021-08-31 13:15:50|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|0
1630415760000|2021-08-31 13:16:00|5121.19|5121.19|5120.78|5120.78|5121.19|5121.19|5120.78|5120.78|0
1630415770000|2021-08-31 13:16:10|5120.92|5120.92|5121.22|5121.22|5121.22|5121.22|5120.92|5120.92|0
1630415780000|2021-08-31 13:16:20|5121.23|5121.23|5121.47|5121.47|5121.47|5121.47|5121.23|5121.23|0
1630415790000|2021-08-31 13:16:30|5121.18|5121.18|5120.97|5120.97|5121.18|5121.18|5120.71|5120.71|0
1630415800000|2021-08-31 13:16:40|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|0
1630415810000|2021-08-31 13:16:50|5120.2|5120.2|5118.35|5118.35|5120.44|5120.44|5118.35|5118.35|0
1630415860000|2021-08-31 13:17:40|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|0
1630415870000|2021-08-31 13:17:50|5119.38|5119.38|5119.59|5119.59|5119.59|5119.59|5119.38|5119.38|0
1630415880000|2021-08-31 13:18:00|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|0
1630415900000|2021-08-31 13:18:20|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1630415910000|2021-08-31 13:18:30|5119.65|5119.65|5119.69|5119.69|5119.69|5119.69|5119.65|5119.65|0
1630415920000|2021-08-31 13:18:40|5119.22|5119.22|5118.98|5118.98|5119.22|5119.22|5118.98|5118.98|0
1630415930000|2021-08-31 13:18:50|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|0
1630415950000|2021-08-31 13:19:10|5118.98|5118.98|5119.7|5119.7|5119.7|5119.7|5118.98|5118.98|0
1630415960000|2021-08-31 13:19:20|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|0
1630415970000|2021-08-31 13:19:30|5120.17|5120.17|5120.44|5120.44|5120.65|5120.65|5120.17|5120.17|0
1630415980000|2021-08-31 13:19:40|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|0
1630415990000|2021-08-31 13:19:50|5120.62|5120.62|5122.12|5122.12|5122.12|5122.12|5120.6|5120.6|0
1630416000000|2021-08-31 13:20:00|5122.34|5122.34|5122.79|5122.79|5122.87|5122.87|5122.29|5122.29|0
1630416010000|2021-08-31 13:20:10|5122.29|5122.29|5122.05|5122.05|5122.29|5122.29|5122.05|5122.05|0
1630416020000|2021-08-31 13:20:20|5121.83|5121.83|5122.41|5122.41|5122.41|5122.41|5121.83|5121.83|0
1630416040000|2021-08-31 13:20:40|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1630416050000|2021-08-31 13:20:50|5122.65|5122.65|5124.35|5124.35|5124.35|5124.35|5122.65|5122.65|0
1630416060000|2021-08-31 13:21:00|5124.37|5124.37|5124.12|5124.12|5124.39|5124.39|5124.1|5124.1|0
1630416080000|2021-08-31 13:21:20|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|0
1630416090000|2021-08-31 13:21:30|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5123.92|5123.92|0
1630416100000|2021-08-31 13:21:40|5124.59|5124.59|5125.87|5125.87|5125.87|5125.87|5124.59|5124.59|0
1630416110000|2021-08-31 13:21:50|5125.83|5125.83|5125.81|5125.81|5125.83|5125.83|5125.81|5125.81|0
1630416120000|2021-08-31 13:22:00|5126.1|5126.1|5126.15|5126.15|5126.15|5126.15|5126.1|5126.1|0
1630416150000|2021-08-31 13:22:30|5126.27|5126.27|5126.29|5126.29|5126.29|5126.29|5125.36|5125.36|0
1630416180000|2021-08-31 13:23:00|5125.6|5125.6|5125.89|5125.89|5125.89|5125.89|5125.6|5125.6|0
1630416190000|2021-08-31 13:23:10|5126.56|5126.56|5127.09|5127.09|5127.09|5127.09|5126.56|5126.56|0
1630416200000|2021-08-31 13:23:20|5126.51|5126.51|5126.8|5126.8|5126.8|5126.8|5126.51|5126.51|0
1630416210000|2021-08-31 13:23:30|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|0
1630416220000|2021-08-31 13:23:40|5127.02|5127.02|5127|5127|5127.02|5127.02|5127|5127|0
1630416230000|2021-08-31 13:23:50|5127.02|5127.02|5127.25|5127.25|5127.25|5127.25|5127.02|5127.02|0
1630416240000|2021-08-31 13:24:00|5127.02|5127.02|5126.11|5126.11|5127.02|5127.02|5125.32|5125.32|0
1630416250000|2021-08-31 13:24:10|5125.87|5125.87|5126.09|5126.09|5126.09|5126.09|5125.87|5125.87|0
1630416260000|2021-08-31 13:24:20|5126.07|5126.07|5126.34|5126.34|5126.36|5126.36|5125.85|5125.85|0
1630416290000|2021-08-31 13:24:50|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|0
1630416300000|2021-08-31 13:25:00|5126.01|5126.01|5126.94|5126.94|5127.18|5127.18|5126.01|5126.01|0
1630416310000|2021-08-31 13:25:10|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|0
1630416320000|2021-08-31 13:25:20|5127.35|5127.35|5127.4|5127.4|5127.83|5127.83|5127.35|5127.35|0
1630416330000|2021-08-31 13:25:30|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|0
1630416340000|2021-08-31 13:25:40|5127.81|5127.81|5127.41|5127.41|5128.14|5128.14|5127.38|5127.38|0
1630416350000|2021-08-31 13:25:50|5127.12|5127.12|5127.1|5127.1|5127.12|5127.12|5127.1|5127.1|0
1630416360000|2021-08-31 13:26:00|5126.88|5126.88|5126.07|5126.07|5126.88|5126.88|5125.21|5125.21|0
1630416370000|2021-08-31 13:26:10|5126.06|5126.06|5125.06|5125.06|5126.06|5126.06|5124.34|5124.34|0
1630416380000|2021-08-31 13:26:20|5124.85|5124.85|5124.83|5124.83|5125.06|5125.06|5124.83|5124.83|0
1630416390000|2021-08-31 13:26:30|5124.18|5124.18|5124.87|5124.87|5125.3|5125.3|5124.18|5124.18|0
1630416400000|2021-08-31 13:26:40|5125.3|5125.3|5125.61|5125.61|5125.61|5125.61|5124.87|5124.87|0
1630416410000|2021-08-31 13:26:50|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|5125.64|0
1630416420000|2021-08-31 13:27:00|5125.86|5125.86|5125.16|5125.16|5125.91|5125.91|5125.16|5125.16|0
1630416430000|2021-08-31 13:27:10|5124.73|5124.73|5125.11|5125.11|5125.16|5125.16|5124.64|5124.64|0
1630416460000|2021-08-31 13:27:40|5124.87|5124.87|5124.58|5124.58|5124.87|5124.87|5124.2|5124.2|0
1630416480000|2021-08-31 13:28:00|5124.87|5124.87|5124.89|5124.89|5125.13|5125.13|5124.87|5124.87|0
1630416490000|2021-08-31 13:28:10|5125.11|5125.11|5126.08|5126.08|5126.35|5126.35|5125.11|5125.11|0
1630416500000|2021-08-31 13:28:20|5126.3|5126.3|5128.05|5128.05|5128.07|5128.07|5126.3|5126.3|0
1630416510000|2021-08-31 13:28:30|5128.27|5128.27|5129.69|5129.69|5129.69|5129.69|5128.24|5128.24|0
1630416520000|2021-08-31 13:28:40|5128.97|5128.97|5127.85|5127.85|5128.97|5128.97|5127.85|5127.85|0
1630416530000|2021-08-31 13:28:50|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|0
1630416540000|2021-08-31 13:29:00|5127.39|5127.39|5127.59|5127.59|5127.59|5127.59|5126.81|5126.81|0
1630416550000|2021-08-31 13:29:10|5127.8|5127.8|5127.81|5127.81|5127.81|5127.81|5127.8|5127.8|0
1630416560000|2021-08-31 13:29:20|5127.6|5127.6|5127.6|5127.6|5127.84|5127.84|5127.6|5127.6|0
1630416590000|2021-08-31 13:29:50|5126.73|5126.73|5125.9|5125.9|5126.73|5126.73|5125.49|5125.49|0
1630416600000|2021-08-31 13:30:00|5125.94|5125.94|5119.91|5119.91|5125.94|5125.94|5119.03|5119.03|0
1630416610000|2021-08-31 13:30:10|5120.2|5120.2|5124.1|5124.1|5130.79|5130.79|5120.2|5120.2|0
1630416620000|2021-08-31 13:30:20|5124.58|5124.58|5131.24|5131.24|5131.24|5131.24|5124.58|5124.58|0
1630416630000|2021-08-31 13:30:30|5131.25|5131.25|5134.66|5134.66|5134.66|5134.66|5131.25|5131.25|0
1630416640000|2021-08-31 13:30:40|5135.25|5135.25|5133.98|5133.98|5140.23|5140.23|5133.44|5133.44|0
1630416650000|2021-08-31 13:30:50|5134.51|5134.51|5131.13|5131.13|5135.97|5135.97|5130.63|5130.63|0
1630416660000|2021-08-31 13:31:00|5130.62|5130.62|5133.11|5133.11|5133.11|5133.11|5130.02|5130.02|0
1630416670000|2021-08-31 13:31:10|5132.83|5132.83|5130.35|5130.35|5132.87|5132.87|5130.06|5130.06|0
1630416680000|2021-08-31 13:31:20|5129.77|5129.77|5133.89|5133.89|5133.89|5133.89|5129.32|5129.32|0
1630416690000|2021-08-31 13:31:30|5134.85|5134.85|5139.55|5139.55|5139.55|5139.55|5134.85|5134.85|0
1630416700000|2021-08-31 13:31:40|5138.97|5138.97|5139.24|5139.24|5140.27|5140.27|5137.59|5137.59|0
1630416710000|2021-08-31 13:31:50|5139.53|5139.53|5142.39|5142.39|5143.16|5143.16|5139.53|5139.53|0
1630416720000|2021-08-31 13:32:00|5142.1|5142.1|5143.9|5143.9|5144.33|5144.33|5142.1|5142.1|0
1630416730000|2021-08-31 13:32:10|5143.18|5143.18|5140.19|5140.19|5143.18|5143.18|5140.19|5140.19|0
1630416740000|2021-08-31 13:32:20|5139.97|5139.97|5137.38|5137.38|5139.99|5139.99|5136.39|5136.39|0
1630416750000|2021-08-31 13:32:30|5137.67|5137.67|5136.88|5136.88|5137.88|5137.88|5136.88|5136.88|0
1630416760000|2021-08-31 13:32:40|5137.12|5137.12|5132.9|5132.9|5137.12|5137.12|5132.9|5132.9|0
1630416770000|2021-08-31 13:32:50|5133.95|5133.95|5130.15|5130.15|5134.19|5134.19|5129.86|5129.86|0
1630416780000|2021-08-31 13:33:00|5129.86|5129.86|5134.37|5134.37|5134.95|5134.95|5129.86|5129.86|0
1630416790000|2021-08-31 13:33:10|5134.15|5134.15|5131.8|5131.8|5134.56|5134.56|5131.51|5131.51|0
1630416800000|2021-08-31 13:33:20|5131.78|5131.78|5130.41|5130.41|5131.88|5131.88|5130.17|5130.17|0
1630416810000|2021-08-31 13:33:30|5129.54|5129.54|5130.12|5130.12|5130.33|5130.33|5128.6|5128.6|0
1630416820000|2021-08-31 13:33:40|5129.88|5129.88|5133.88|5133.88|5134.17|5134.17|5129.83|5129.83|0
1630416830000|2021-08-31 13:33:50|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.06|5133.06|0
1630416840000|2021-08-31 13:34:00|5134.51|5134.51|5136.81|5136.81|5136.81|5136.81|5134.14|5134.14|0
1630416850000|2021-08-31 13:34:10|5137.39|5137.39|5137.29|5137.29|5137.41|5137.41|5136.63|5136.63|0
1630416860000|2021-08-31 13:34:20|5137.01|5137.01|5136.75|5136.75|5137.33|5137.33|5136.3|5136.3|0
1630416870000|2021-08-31 13:34:30|5137.33|5137.33|5135.48|5135.48|5137.33|5137.33|5135.26|5135.26|0
1630416880000|2021-08-31 13:34:40|5134.31|5134.31|5136.35|5136.35|5136.35|5136.35|5134.31|5134.31|0
1630416890000|2021-08-31 13:34:50|5135.77|5135.77|5136.78|5136.78|5136.78|5136.78|5135.77|5135.77|0
1630416900000|2021-08-31 13:35:00|5136.97|5136.97|5139.48|5139.48|5139.69|5139.69|5136.97|5136.97|0
1630416910000|2021-08-31 13:35:10|5139.24|5139.24|5138.32|5138.32|5139.24|5139.24|5138.32|5138.32|0
1630416920000|2021-08-31 13:35:20|5138.03|5138.03|5137.68|5137.68|5138.18|5138.18|5137.12|5137.12|0
1630416930000|2021-08-31 13:35:30|5137.97|5137.97|5138.41|5138.41|5140.33|5140.33|5137.96|5137.96|0
1630416940000|2021-08-31 13:35:40|5138.43|5138.43|5141.1|5141.1|5141.31|5141.31|5138.43|5138.43|0
1630416950000|2021-08-31 13:35:50|5141.39|5141.39|5140.77|5140.77|5141.39|5141.39|5140.77|5140.77|0
1630416960000|2021-08-31 13:36:00|5140|5140|5142.58|5142.58|5142.58|5142.58|5139.99|5139.99|0
1630416970000|2021-08-31 13:36:10|5142.6|5142.6|5142.98|5142.98|5142.98|5142.98|5142.31|5142.31|0
1630416980000|2021-08-31 13:36:20|5143.56|5143.56|5144.36|5144.36|5144.36|5144.36|5142.63|5142.63|0
1630416990000|2021-08-31 13:36:30|5143.78|5143.78|5141.22|5141.22|5144|5144|5140.93|5140.93|0
1630417000000|2021-08-31 13:36:40|5140.93|5140.93|5141.62|5141.62|5142.68|5142.68|5140.93|5140.93|0
1630417010000|2021-08-31 13:36:50|5141.33|5141.33|5141.43|5141.43|5141.43|5141.43|5140.9|5140.9|0
1630417020000|2021-08-31 13:37:00|5141.41|5141.41|5142.59|5142.59|5142.88|5142.88|5141.41|5141.41|0
1630417030000|2021-08-31 13:37:10|5142.3|5142.3|5141.85|5141.85|5142.38|5142.38|5141.61|5141.61|0
1630417040000|2021-08-31 13:37:20|5142.14|5142.14|5141.78|5141.78|5142.9|5142.9|5141.78|5141.78|0
1630417050000|2021-08-31 13:37:30|5141.49|5141.49|5143.19|5143.19|5143.26|5143.26|5141.25|5141.25|0
1630417060000|2021-08-31 13:37:40|5143.21|5143.21|5143.16|5143.16|5144.03|5144.03|5143.16|5143.16|0
1630417070000|2021-08-31 13:37:50|5142.94|5142.94|5142.25|5142.25|5142.94|5142.94|5141.99|5141.99|0
1630417080000|2021-08-31 13:38:00|5142.54|5142.54|5143.19|5143.19|5145.01|5145.01|5142.54|5142.54|0
1630417090000|2021-08-31 13:38:10|5142.95|5142.95|5141.9|5141.9|5142.95|5142.95|5141.9|5141.9|0
1630417100000|2021-08-31 13:38:20|5140.73|5140.73|5141.49|5141.49|5141.52|5141.52|5140.22|5140.22|0
1630417110000|2021-08-31 13:38:30|5141.52|5141.52|5141.31|5141.31|5141.52|5141.52|5140.46|5140.46|0
1630417130000|2021-08-31 13:38:50|5140.83|5140.83|5141.07|5141.07|5141.36|5141.36|5140.83|5140.83|0
1630417140000|2021-08-31 13:39:00|5141.36|5141.36|5141.59|5141.59|5141.59|5141.59|5141.3|5141.3|0
1630417150000|2021-08-31 13:39:10|5141.11|5141.11|5140.8|5140.8|5141.11|5141.11|5139.83|5139.83|0
1630417160000|2021-08-31 13:39:20|5140.74|5140.74|5135.23|5135.23|5140.74|5140.74|5135.23|5135.23|0
1630417170000|2021-08-31 13:39:30|5134.52|5134.52|5134.03|5134.03|5134.56|5134.56|5133.31|5133.31|0
1630417180000|2021-08-31 13:39:40|5134.01|5134.01|5134.37|5134.37|5134.37|5134.37|5132.76|5132.76|0
1630417190000|2021-08-31 13:39:50|5133.8|5133.8|5136.97|5136.97|5136.97|5136.97|5133.8|5133.8|0
1630417200000|2021-08-31 13:40:00|5137.26|5137.26|5136.76|5136.76|5137.9|5137.9|5136.31|5136.31|0
1630417210000|2021-08-31 13:40:10|5137.2|5137.2|5137.24|5137.24|5137.6|5137.6|5136.55|5136.55|0
1630417220000|2021-08-31 13:40:20|5136.95|5136.95|5134.7|5134.7|5136.95|5136.95|5134.7|5134.7|0
1630417230000|2021-08-31 13:40:30|5135.15|5135.15|5138.29|5138.29|5138.29|5138.29|5135.15|5135.15|0
1630417240000|2021-08-31 13:40:40|5138.58|5138.58|5139.05|5139.05|5140.27|5140.27|5138.29|5138.29|0
1630417250000|2021-08-31 13:40:50|5138.76|5138.76|5140.68|5140.68|5140.68|5140.68|5138.76|5138.76|0
1630417260000|2021-08-31 13:41:00|5140.45|5140.45|5140.27|5140.27|5141.06|5141.06|5140.27|5140.27|0
1630417270000|2021-08-31 13:41:10|5140.85|5140.85|5143.48|5143.48|5143.48|5143.48|5140.85|5140.85|0
1630417280000|2021-08-31 13:41:20|5142.81|5142.81|5141.31|5141.31|5142.81|5142.81|5140.49|5140.49|0
1630417290000|2021-08-31 13:41:30|5140.78|5140.78|5139.71|5139.71|5141.02|5141.02|5139.5|5139.5|0
1630417300000|2021-08-31 13:41:40|5139.64|5139.64|5139.64|5139.64|5140.81|5140.81|5139.64|5139.64|0
1630417310000|2021-08-31 13:41:50|5139.87|5139.87|5140.67|5140.67|5141.1|5141.1|5139.66|5139.66|0
1630417320000|2021-08-31 13:42:00|5140.38|5140.38|5140.69|5140.69|5140.91|5140.91|5140.14|5140.14|0
1630417330000|2021-08-31 13:42:10|5140.4|5140.4|5140.62|5140.62|5140.62|5140.62|5140.4|5140.4|0
1630417340000|2021-08-31 13:42:20|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|0
1630417350000|2021-08-31 13:42:30|5139.85|5139.85|5139.62|5139.62|5139.85|5139.85|5139.62|5139.62|0
1630417360000|2021-08-31 13:42:40|5139.14|5139.14|5136.7|5136.7|5139.38|5139.38|5136.7|5136.7|0
1630417370000|2021-08-31 13:42:50|5136.91|5136.91|5136.7|5136.7|5137.39|5137.39|5136.48|5136.48|0
1630417380000|2021-08-31 13:43:00|5136.41|5136.41|5135.46|5135.46|5136.41|5136.41|5135.46|5135.46|0
1630417390000|2021-08-31 13:43:10|5134.6|5134.6|5134.23|5134.23|5134.6|5134.6|5134.01|5134.01|0
1630417400000|2021-08-31 13:43:20|5133.75|5133.75|5133.24|5133.24|5133.75|5133.75|5133.24|5133.24|0
1630417410000|2021-08-31 13:43:30|5132.96|5132.96|5131.39|5131.39|5132.96|5132.96|5131.39|5131.39|0
1630417420000|2021-08-31 13:43:40|5131.97|5131.97|5131.64|5131.64|5132.55|5132.55|5131.64|5131.64|0
1630417430000|2021-08-31 13:43:50|5131.4|5131.4|5131.35|5131.35|5131.4|5131.4|5131.11|5131.11|0
1630417440000|2021-08-31 13:44:00|5131.78|5131.78|5131.35|5131.35|5131.78|5131.78|5131.35|5131.35|0
1630417450000|2021-08-31 13:44:10|5131.11|5131.11|5128.99|5128.99|5131.11|5131.11|5128.99|5128.99|0
1630417460000|2021-08-31 13:44:20|5128.42|5128.42|5125.56|5125.56|5128.42|5128.42|5125.56|5125.56|0
1630417470000|2021-08-31 13:44:30|5125.54|5125.54|5126.2|5126.2|5126.2|5126.2|5124.68|5124.68|0
1630417480000|2021-08-31 13:44:40|5126.48|5126.48|5125.68|5125.68|5126.84|5126.84|5125.68|5125.68|0
1630417490000|2021-08-31 13:44:50|5124.73|5124.73|5123.82|5123.82|5124.73|5124.73|5123.82|5123.82|0
1630417500000|2021-08-31 13:45:00|5124.11|5124.11|5124.8|5124.8|5124.8|5124.8|5124.04|5124.04|0
1630417510000|2021-08-31 13:45:10|5124.51|5124.51|5122.98|5122.98|5124.51|5124.51|5122.98|5122.98|0
1630417520000|2021-08-31 13:45:20|5122.76|5122.76|5122.78|5122.78|5122.78|5122.78|5121.97|5121.97|0
1630417530000|2021-08-31 13:45:30|5122.54|5122.54|5122.74|5122.74|5122.78|5122.78|5122.07|5122.07|0
1630417540000|2021-08-31 13:45:40|5123.32|5123.32|5124.6|5124.6|5124.6|5124.6|5122.79|5122.79|0
1630417550000|2021-08-31 13:45:50|5124.17|5124.17|5122.21|5122.21|5124.17|5124.17|5122.21|5122.21|0
1630417560000|2021-08-31 13:46:00|5121.92|5121.92|5121.13|5121.13|5121.92|5121.92|5120.91|5120.91|0
1630417570000|2021-08-31 13:46:10|5120.84|5120.84|5120.19|5120.19|5121.13|5121.13|5120.19|5120.19|0
1630417580000|2021-08-31 13:46:20|5120.84|5120.84|5119.19|5119.19|5120.84|5120.84|5118.95|5118.95|0
1630417590000|2021-08-31 13:46:30|5119.18|5119.18|5118.86|5118.86|5119.18|5119.18|5118.65|5118.65|0
1630417600000|2021-08-31 13:46:40|5118.57|5118.57|5118.1|5118.1|5118.57|5118.57|5117.57|5117.57|0
1630417610000|2021-08-31 13:46:50|5117.88|5117.88|5117.53|5117.53|5117.88|5117.88|5117.53|5117.53|0
1630417620000|2021-08-31 13:47:00|5117.25|5117.25|5116.58|5116.58|5117.25|5117.25|5114.86|5114.86|0
1630417630000|2021-08-31 13:47:10|5116.8|5116.8|5115.01|5115.01|5116.83|5116.83|5115.01|5115.01|0
1630417640000|2021-08-31 13:47:20|5115.23|5115.23|5117.71|5117.71|5117.71|5117.71|5115.23|5115.23|0
1630417650000|2021-08-31 13:47:30|5117.92|5117.92|5118.32|5118.32|5118.72|5118.72|5117.92|5117.92|0
1630417660000|2021-08-31 13:47:40|5118.39|5118.39|5120.15|5120.15|5120.15|5120.15|5118.39|5118.39|0
1630417670000|2021-08-31 13:47:50|5120.19|5120.19|5117.92|5117.92|5120.19|5120.19|5117.71|5117.71|0
1630417680000|2021-08-31 13:48:00|5117.63|5117.63|5117.18|5117.18|5117.63|5117.63|5116.89|5116.89|0
1630417690000|2021-08-31 13:48:10|5117.47|5117.47|5119.24|5119.24|5119.24|5119.24|5117.47|5117.47|0
1630417700000|2021-08-31 13:48:20|5119|5119|5120.32|5120.32|5120.32|5120.32|5118.57|5118.57|0
1630417710000|2021-08-31 13:48:30|5120.54|5120.54|5120.96|5120.96|5121.97|5121.97|5120.54|5120.54|0
1630417720000|2021-08-31 13:48:40|5120.38|5120.38|5120.96|5120.96|5120.96|5120.96|5120.19|5120.19|0
1630417730000|2021-08-31 13:48:50|5120.94|5120.94|5120.12|5120.12|5120.94|5120.94|5120.12|5120.12|0
1630417740000|2021-08-31 13:49:00|5121.34|5121.34|5120.43|5120.43|5122|5122|5120.43|5120.43|0
1630417750000|2021-08-31 13:49:10|5120.14|5120.14|5119.85|5119.85|5120.14|5120.14|5119.13|5119.13|0
1630417760000|2021-08-31 13:49:20|5119.63|5119.63|5118.34|5118.34|5119.63|5119.63|5118.34|5118.34|0
1630417770000|2021-08-31 13:49:30|5118.39|5118.39|5118.73|5118.73|5118.78|5118.78|5118.2|5118.2|0
1630417780000|2021-08-31 13:49:40|5119.61|5119.61|5118.72|5118.72|5119.9|5119.9|5118.5|5118.5|0
1630417790000|2021-08-31 13:49:50|5118.93|5118.93|5117.15|5117.15|5118.98|5118.98|5117.15|5117.15|0
1630417800000|2021-08-31 13:50:00|5117.39|5117.39|5119.18|5119.18|5119.18|5119.18|5117.39|5117.39|0
1630417810000|2021-08-31 13:50:10|5118.49|5118.49|5117.26|5117.26|5118.49|5118.49|5117.05|5117.05|0
1630417820000|2021-08-31 13:50:20|5116.4|5116.4|5116.67|5116.67|5116.68|5116.68|5116.4|5116.4|0
1630417830000|2021-08-31 13:50:30|5116.91|5116.91|5115.66|5115.66|5116.91|5116.91|5115.66|5115.66|0
1630417840000|2021-08-31 13:50:40|5115.08|5115.08|5113.49|5113.49|5115.08|5115.08|5112.8|5112.8|0
1630417850000|2021-08-31 13:50:50|5113.06|5113.06|5113.3|5113.3|5113.3|5113.3|5112.29|5112.29|0
1630417860000|2021-08-31 13:51:00|5113.34|5113.34|5113.08|5113.08|5114.32|5114.32|5113.08|5113.08|0
1630417870000|2021-08-31 13:51:10|5112.15|5112.15|5112.69|5112.69|5112.69|5112.69|5111.64|5111.64|0
1630417880000|2021-08-31 13:51:20|5114.72|5114.72|5112.52|5112.52|5114.95|5114.95|5112.52|5112.52|0
1630417890000|2021-08-31 13:51:30|5112.28|5112.28|5112.26|5112.26|5112.28|5112.28|5112.26|5112.26|0
1630417900000|2021-08-31 13:51:40|5112.5|5112.5|5112.48|5112.48|5112.5|5112.5|5112.48|5112.48|0
1630417910000|2021-08-31 13:51:50|5112.46|5112.46|5114.47|5114.47|5114.76|5114.76|5112.46|5112.46|0
1630417920000|2021-08-31 13:52:00|5114.45|5114.45|5114.98|5114.98|5116.44|5116.44|5114.45|5114.45|0
1630417930000|2021-08-31 13:52:10|5114.45|5114.45|5114.93|5114.93|5115|5115|5113.94|5113.94|0
1630417940000|2021-08-31 13:52:20|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|5114.64|0
1630417950000|2021-08-31 13:52:30|5114.16|5114.16|5114|5114|5114.16|5114.16|5113.71|5113.71|0
1630417960000|2021-08-31 13:52:40|5114.23|5114.23|5117.39|5117.39|5117.39|5117.39|5114.23|5114.23|0
1630417970000|2021-08-31 13:52:50|5117.6|5117.6|5116.06|5116.06|5117.6|5117.6|5115.56|5115.56|0
1630417980000|2021-08-31 13:53:00|5116.3|5116.3|5116.76|5116.76|5116.97|5116.97|5116.3|5116.3|0
1630417990000|2021-08-31 13:53:10|5117|5117|5117.05|5117.05|5117.34|5117.34|5116.28|5116.28|0
1630418000000|2021-08-31 13:53:20|5117.58|5117.58|5114.58|5114.58|5117.58|5117.58|5114.58|5114.58|0
1630418010000|2021-08-31 13:53:30|5114.81|5114.81|5115.09|5115.09|5115.34|5115.34|5114.81|5114.81|0
1630418020000|2021-08-31 13:53:40|5115.52|5115.52|5111.66|5111.66|5115.76|5115.76|5111.66|5111.66|0
1630418030000|2021-08-31 13:53:50|5111.63|5111.63|5113.13|5113.13|5113.13|5113.13|5110.11|5110.11|0
1630418040000|2021-08-31 13:54:00|5113.42|5113.42|5111.29|5111.29|5113.42|5113.42|5111.29|5111.29|0
1630418050000|2021-08-31 13:54:10|5111.25|5111.25|5110.79|5110.79|5111.25|5111.25|5110.32|5110.32|0
1630418060000|2021-08-31 13:54:20|5109.78|5109.78|5109.81|5109.81|5110.85|5110.85|5109.28|5109.28|0
1630418070000|2021-08-31 13:54:30|5109.79|5109.79|5109.27|5109.27|5109.79|5109.79|5108.45|5108.45|0
1630418080000|2021-08-31 13:54:40|5109.23|5109.23|5109.2|5109.2|5109.23|5109.23|5108.7|5108.7|0
1630418090000|2021-08-31 13:54:50|5108.91|5108.91|5109.44|5109.44|5109.44|5109.44|5108.7|5108.7|0
1630418100000|2021-08-31 13:55:00|5109.68|5109.68|5107.96|5107.96|5109.9|5109.9|5107.21|5107.21|0
1630418110000|2021-08-31 13:55:10|5108.41|5108.41|5106.71|5106.71|5108.94|5108.94|5106.71|5106.71|0
1630418120000|2021-08-31 13:55:20|5106.69|5106.69|5106.83|5106.83|5106.83|5106.83|5106.25|5106.25|0
1630418130000|2021-08-31 13:55:30|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|5106.93|0
1630418140000|2021-08-31 13:55:40|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5106.71|5106.71|0
1630418150000|2021-08-31 13:55:50|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|5107.09|0
1630418160000|2021-08-31 13:56:00|5106.64|5106.64|5108.44|5108.44|5108.65|5108.65|5106.64|5106.64|0
1630418170000|2021-08-31 13:56:10|5108.73|5108.73|5106.03|5106.03|5108.73|5108.73|5106.03|5106.03|0
1630418180000|2021-08-31 13:56:20|5105.82|5105.82|5106.02|5106.02|5106.03|5106.03|5105.58|5105.58|0
1630418190000|2021-08-31 13:56:30|5105.73|5105.73|5107.53|5107.53|5107.53|5107.53|5105.73|5105.73|0
1630418200000|2021-08-31 13:56:40|5107.82|5107.82|5110.27|5110.27|5110.27|5110.27|5107.82|5107.82|0
1630418210000|2021-08-31 13:56:50|5111.33|5111.33|5113.02|5113.02|5113.02|5113.02|5111.33|5111.33|0
1630418220000|2021-08-31 13:57:00|5113.49|5113.49|5112.91|5112.91|5114.13|5114.13|5112.91|5112.91|0
1630418230000|2021-08-31 13:57:10|5112.69|5112.69|5113.16|5113.16|5113.16|5113.16|5112.64|5112.64|0
1630418240000|2021-08-31 13:57:20|5113.62|5113.62|5114.91|5114.91|5115.13|5115.13|5113.62|5113.62|0
1630418250000|2021-08-31 13:57:30|5115.49|5115.49|5116.18|5116.18|5116.18|5116.18|5114.91|5114.91|0
1630418260000|2021-08-31 13:57:40|5117.34|5117.34|5116.85|5116.85|5117.81|5117.81|5116.85|5116.85|0
1630418270000|2021-08-31 13:57:50|5115.92|5115.92|5115.55|5115.55|5116.16|5116.16|5115.33|5115.33|0
1630418280000|2021-08-31 13:58:00|5115.31|5115.31|5117.85|5117.85|5117.9|5117.9|5115.31|5115.31|0
1630418290000|2021-08-31 13:58:10|5117.37|5117.37|5117.63|5117.63|5117.63|5117.63|5117.16|5117.16|0
1630418300000|2021-08-31 13:58:20|5118.39|5118.39|5120.12|5120.12|5120.48|5120.48|5118.39|5118.39|0
1630418310000|2021-08-31 13:58:30|5120.35|5120.35|5118.18|5118.18|5120.64|5120.64|5118.18|5118.18|0
1630418320000|2021-08-31 13:58:40|5117.94|5117.94|5117.71|5117.71|5118.39|5118.39|5117.63|5117.63|0
1630418330000|2021-08-31 13:58:50|5117.7|5117.7|5115.92|5115.92|5117.7|5117.7|5115.44|5115.44|0
1630418340000|2021-08-31 13:59:00|5115.93|5115.93|5115.14|5115.14|5116.36|5116.36|5115.14|5115.14|0
1630418350000|2021-08-31 13:59:10|5115.62|5115.62|5115.4|5115.4|5115.62|5115.62|5115.4|5115.4|0
1630418360000|2021-08-31 13:59:20|5116.27|5116.27|5115.45|5115.45|5116.27|5116.27|5115.45|5115.45|0
1630418370000|2021-08-31 13:59:30|5115.69|5115.69|5117.61|5117.61|5117.61|5117.61|5115.21|5115.21|0
1630418380000|2021-08-31 13:59:40|5117.39|5117.39|5116.74|5116.74|5117.39|5117.39|5116.29|5116.29|0
1630418390000|2021-08-31 13:59:50|5117.03|5117.03|5118.01|5118.01|5118.51|5118.51|5116.98|5116.98|0
1630418400000|2021-08-31 14:00:00|5117.53|5117.53|5116.86|5116.86|5117.58|5117.58|5116.62|5116.62|0
1630418410000|2021-08-31 14:00:10|5116.29|5116.29|5119.2|5119.2|5119.23|5119.23|5116.07|5116.07|0
1630418420000|2021-08-31 14:00:20|5120.21|5120.21|5118.91|5118.91|5120.42|5120.42|5118.91|5118.91|0
1630418430000|2021-08-31 14:00:30|5119.2|5119.2|5119.41|5119.41|5119.7|5119.7|5119.2|5119.2|0
1630418440000|2021-08-31 14:00:40|5119.2|5119.2|5116.62|5116.62|5119.2|5119.2|5116.62|5116.62|0
1630418450000|2021-08-31 14:00:50|5117.31|5117.31|5119.02|5119.02|5119.51|5119.51|5117.31|5117.31|0
1630418460000|2021-08-31 14:01:00|5119.59|5119.59|5120.69|5120.69|5121.89|5121.89|5119.59|5119.59|0
1630418470000|2021-08-31 14:01:10|5120.98|5120.98|5121.7|5121.7|5121.7|5121.7|5120.98|5120.98|0
1630418480000|2021-08-31 14:01:20|5121.41|5121.41|5123.16|5123.16|5123.16|5123.16|5121.41|5121.41|0
1630418490000|2021-08-31 14:01:30|5123.45|5123.45|5123.25|5123.25|5124.47|5124.47|5123.25|5123.25|0
1630418500000|2021-08-31 14:01:40|5122.96|5122.96|5122.74|5122.74|5122.99|5122.99|5122.7|5122.7|0
1630418510000|2021-08-31 14:01:50|5122.31|5122.31|5121.61|5121.61|5122.31|5122.31|5121.32|5121.32|0
1630418520000|2021-08-31 14:02:00|5121.83|5121.83|5123.77|5123.77|5124.06|5124.06|5121.83|5121.83|0
1630418530000|2021-08-31 14:02:10|5123.79|5123.79|5123.43|5123.43|5124.15|5124.15|5123.43|5123.43|0
1630418540000|2021-08-31 14:02:20|5123.22|5123.22|5118.98|5118.98|5123.89|5123.89|5118.98|5118.98|0
1630418550000|2021-08-31 14:02:30|5119.7|5119.7|5118.86|5118.86|5119.7|5119.7|5118.86|5118.86|0
1630418560000|2021-08-31 14:02:40|5119.15|5119.15|5120.87|5120.87|5120.99|5120.99|5119.15|5119.15|0
1630418570000|2021-08-31 14:02:50|5121.16|5121.16|5119.97|5119.97|5121.16|5121.16|5119.73|5119.73|0
1630418580000|2021-08-31 14:03:00|5119.49|5119.49|5119.2|5119.2|5119.49|5119.49|5119.2|5119.2|0
1630418590000|2021-08-31 14:03:10|5118.99|5118.99|5119.49|5119.49|5119.49|5119.49|5118.75|5118.75|0
1630418600000|2021-08-31 14:03:20|5119.2|5119.2|5120.21|5120.21|5120.21|5120.21|5118.99|5118.99|0
1630418610000|2021-08-31 14:03:30|5119.92|5119.92|5119.42|5119.42|5119.92|5119.92|5119.42|5119.42|0
1630418620000|2021-08-31 14:03:40|5118.84|5118.84|5119.13|5119.13|5119.42|5119.42|5118.84|5118.84|0
1630418630000|2021-08-31 14:03:50|5119.8|5119.8|5119.57|5119.57|5120.01|5120.01|5119.57|5119.57|0
1630418640000|2021-08-31 14:04:00|5119.53|5119.53|5118.79|5118.79|5119.53|5119.53|5118.79|5118.79|0
1630418650000|2021-08-31 14:04:10|5118.55|5118.55|5118.8|5118.8|5118.81|5118.81|5118.55|5118.55|0
1630418660000|2021-08-31 14:04:20|5118.03|5118.03|5119.28|5119.28|5119.28|5119.28|5117.55|5117.55|0
1630418670000|2021-08-31 14:04:30|5120.04|5120.04|5121.2|5121.2|5121.2|5121.2|5120.04|5120.04|0
1630418680000|2021-08-31 14:04:40|5121.63|5121.63|5121.31|5121.31|5121.89|5121.89|5121.31|5121.31|0
1630418690000|2021-08-31 14:04:50|5121.33|5121.33|5122.79|5122.79|5123.03|5123.03|5121.09|5121.09|0
1630418700000|2021-08-31 14:05:00|5122.58|5122.58|5121.23|5121.23|5122.58|5122.58|5121.04|5121.04|0
1630418710000|2021-08-31 14:05:10|5120.94|5120.94|5118.89|5118.89|5120.94|5120.94|5118.89|5118.89|0
1630418720000|2021-08-31 14:05:20|5118.67|5118.67|5113.9|5113.9|5118.67|5118.67|5113.9|5113.9|0
1630418730000|2021-08-31 14:05:30|5114.19|5114.19|5115.96|5115.96|5115.96|5115.96|5114.18|5114.18|0
1630418740000|2021-08-31 14:05:40|5115.67|5115.67|5114.7|5114.7|5116.29|5116.29|5114.48|5114.48|0
1630418750000|2021-08-31 14:05:50|5114.22|5114.22|5114.51|5114.51|5114.51|5114.51|5114.22|5114.22|0
1630418760000|2021-08-31 14:06:00|5114.22|5114.22|5113.29|5113.29|5114.22|5114.22|5113.29|5113.29|0
1630418770000|2021-08-31 14:06:10|5112.86|5112.86|5112.07|5112.07|5112.86|5112.86|5111.77|5111.77|0
1630418780000|2021-08-31 14:06:20|5111.43|5111.43|5110.19|5110.19|5111.43|5111.43|5110.19|5110.19|0
1630418790000|2021-08-31 14:06:30|5110.66|5110.66|5111.09|5111.09|5111.09|5111.09|5110.66|5110.66|0
1630418800000|2021-08-31 14:06:40|5111.38|5111.38|5111.07|5111.07|5111.38|5111.38|5110.78|5110.78|0
1630418810000|2021-08-31 14:06:50|5111.09|5111.09|5109.39|5109.39|5111.09|5111.09|5109.39|5109.39|0
1630418820000|2021-08-31 14:07:00|5109.37|5109.37|5112.36|5112.36|5112.36|5112.36|5109.08|5109.08|0
1630418830000|2021-08-31 14:07:10|5113.22|5113.22|5113.77|5113.77|5113.77|5113.77|5112.42|5112.42|0
1630418840000|2021-08-31 14:07:20|5113.75|5113.75|5114.25|5114.25|5114.25|5114.25|5113.38|5113.38|0
1630418850000|2021-08-31 14:07:30|5114.68|5114.68|5115.62|5115.62|5116.39|5116.39|5114.68|5114.68|0
1630418860000|2021-08-31 14:07:40|5115.67|5115.67|5115.3|5115.3|5115.67|5115.67|5115.3|5115.3|0
1630418870000|2021-08-31 14:07:50|5114.83|5114.83|5114.61|5114.61|5115.09|5115.09|5114.18|5114.18|0
1630418880000|2021-08-31 14:08:00|5114.37|5114.37|5114.88|5114.88|5114.88|5114.88|5114.37|5114.37|0
1630418890000|2021-08-31 14:08:10|5115.09|5115.09|5116|5116|5116|5116|5114.9|5114.9|0
1630418900000|2021-08-31 14:08:20|5116.7|5116.7|5114.32|5114.32|5116.7|5116.7|5114.32|5114.32|0
1630418910000|2021-08-31 14:08:30|5114.11|5114.11|5113.27|5113.27|5114.39|5114.39|5113.27|5113.27|0
1630418920000|2021-08-31 14:08:40|5113.13|5113.13|5112.01|5112.01|5113.13|5113.13|5111.53|5111.53|0
1630418930000|2021-08-31 14:08:50|5112.65|5112.65|5113.55|5113.55|5113.55|5113.55|5112.65|5112.65|0
1630418940000|2021-08-31 14:09:00|5114.17|5114.17|5113.95|5113.95|5114.41|5114.41|5113.66|5113.66|0
1630418950000|2021-08-31 14:09:10|5114.53|5114.53|5114.29|5114.29|5114.53|5114.53|5113.42|5113.42|0
1630418960000|2021-08-31 14:09:20|5114.51|5114.51|5115.92|5115.92|5115.92|5115.92|5114.46|5114.46|0
1630418970000|2021-08-31 14:09:30|5116.16|5116.16|5116.68|5116.68|5116.68|5116.68|5115.92|5115.92|0
1630418980000|2021-08-31 14:09:40|5116.97|5116.97|5117|5117|5117|5117|5116.68|5116.68|0
1630418990000|2021-08-31 14:09:50|5117.29|5117.29|5117.31|5117.31|5118.56|5118.56|5117.29|5117.29|0
1630419000000|2021-08-31 14:10:00|5116.74|5116.74|5119.04|5119.04|5119.04|5119.04|5116.74|5116.74|0
1630419010000|2021-08-31 14:10:10|5118.75|5118.75|5118.46|5118.46|5118.75|5118.75|5118.46|5118.46|0
1630419020000|2021-08-31 14:10:20|5118.22|5118.22|5115.51|5115.51|5118.22|5118.22|5115.51|5115.51|0
1630419030000|2021-08-31 14:10:30|5115.22|5115.22|5114.29|5114.29|5115.22|5115.22|5114.29|5114.29|0
1630419040000|2021-08-31 14:10:40|5114.28|5114.28|5113.27|5113.27|5114.57|5114.57|5113.27|5113.27|0
1630419050000|2021-08-31 14:10:50|5113.78|5113.78|5114.11|5114.11|5114.11|5114.11|5113.78|5113.78|0
1630419060000|2021-08-31 14:11:00|5114.54|5114.54|5113.73|5113.73|5114.54|5114.54|5113.11|5113.11|0
1630419070000|2021-08-31 14:11:10|5114.38|5114.38|5113.61|5113.61|5114.38|5114.38|5113.37|5113.37|0
1630419080000|2021-08-31 14:11:20|5113.82|5113.82|5113.53|5113.53|5113.82|5113.82|5113.53|5113.53|0
1630419090000|2021-08-31 14:11:30|5113.3|5113.3|5113.3|5113.3|5113.77|5113.77|5113.3|5113.3|0
1630419100000|2021-08-31 14:11:40|5113.87|5113.87|5119.26|5119.26|5119.26|5119.26|5113.87|5113.87|0
1630419110000|2021-08-31 14:11:50|5118.83|5118.83|5119.72|5119.72|5119.72|5119.72|5118.83|5118.83|0
1630419120000|2021-08-31 14:12:00|5119|5119|5118.45|5118.45|5119|5119|5118|5118|0
1630419130000|2021-08-31 14:12:10|5118.16|5118.16|5118.52|5118.52|5118.52|5118.52|5117.95|5117.95|0
1630419140000|2021-08-31 14:12:20|5118.96|5118.96|5118.52|5118.52|5118.96|5118.96|5118.52|5118.52|0
1630419150000|2021-08-31 14:12:30|5118.24|5118.24|5118|5118|5118.24|5118.24|5118|5118|0
1630419160000|2021-08-31 14:12:40|5117.76|5117.76|5118.24|5118.24|5118.24|5118.24|5117.76|5117.76|0
1630419170000|2021-08-31 14:12:50|5118.71|5118.71|5119.65|5119.65|5119.65|5119.65|5118.71|5118.71|0
1630419180000|2021-08-31 14:13:00|5119.36|5119.36|5119.72|5119.72|5119.72|5119.72|5119.14|5119.14|0
1630419190000|2021-08-31 14:13:10|5119.24|5119.24|5119.01|5119.01|5119.24|5119.24|5119.01|5119.01|0
1630419200000|2021-08-31 14:13:20|5118.5|5118.5|5118.26|5118.26|5118.79|5118.79|5118.26|5118.26|0
1630419210000|2021-08-31 14:13:30|5118.55|5118.55|5120.08|5120.08|5120.08|5120.08|5118.55|5118.55|0
1630419220000|2021-08-31 14:13:40|5119.84|5119.84|5120.06|5120.06|5120.06|5120.06|5119.84|5119.84|0
1630419230000|2021-08-31 14:13:50|5119.84|5119.84|5118.84|5118.84|5119.84|5119.84|5118.56|5118.56|0
1630419240000|2021-08-31 14:14:00|5119.32|5119.32|5118.79|5118.79|5119.32|5119.32|5118.56|5118.56|0
1630419250000|2021-08-31 14:14:10|5119.08|5119.08|5119.8|5119.8|5119.8|5119.8|5119.08|5119.08|0
1630419260000|2021-08-31 14:14:20|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|0
1630419270000|2021-08-31 14:14:30|5120.73|5120.73|5121.86|5121.86|5122.2|5122.2|5120.26|5120.26|0
1630419280000|2021-08-31 14:14:40|5121.62|5121.62|5121.37|5121.37|5121.65|5121.65|5121.34|5121.34|0
1630419290000|2021-08-31 14:14:50|5121.66|5121.66|5124.98|5124.98|5125|5125|5121.66|5121.66|0
1630419300000|2021-08-31 14:15:00|5125.21|5125.21|5126.41|5126.41|5126.89|5126.89|5125.21|5125.21|0
1630419310000|2021-08-31 14:15:10|5126.46|5126.46|5125.75|5125.75|5126.73|5126.73|5125.75|5125.75|0
1630419320000|2021-08-31 14:15:20|5125.51|5125.51|5128.02|5128.02|5128.23|5128.23|5124.72|5124.72|0
1630419330000|2021-08-31 14:15:30|5128.31|5128.31|5128.34|5128.34|5128.34|5128.34|5128.31|5128.31|0
1630419340000|2021-08-31 14:15:40|5128.1|5128.1|5129.56|5129.56|5129.56|5129.56|5127.6|5127.6|0
1630419350000|2021-08-31 14:15:50|5129.85|5129.85|5130.07|5130.07|5130.79|5130.79|5129.4|5129.4|0
1630419360000|2021-08-31 14:16:00|5129.83|5129.83|5129.08|5129.08|5129.83|5129.83|5128.84|5128.84|0
1630419370000|2021-08-31 14:16:10|5129.3|5129.3|5129.1|5129.1|5129.91|5129.91|5128.62|5128.62|0
1630419380000|2021-08-31 14:16:20|5129.32|5129.32|5130.32|5130.32|5130.61|5130.61|5129.32|5129.32|0
1630419390000|2021-08-31 14:16:30|5130.03|5130.03|5129.79|5129.79|5130.03|5130.03|5129.79|5129.79|0
1630419400000|2021-08-31 14:16:40|5130.01|5130.01|5129.9|5129.9|5130.21|5130.21|5129.34|5129.34|0
1630419410000|2021-08-31 14:16:50|5129.88|5129.88|5129.59|5129.59|5129.88|5129.88|5128.63|5128.63|0
1630419420000|2021-08-31 14:17:00|5130.31|5130.31|5130.84|5130.84|5131.29|5131.29|5130.02|5130.02|0
1630419430000|2021-08-31 14:17:10|5131.06|5131.06|5133.07|5133.07|5133.07|5133.07|5131.06|5131.06|0
1630419440000|2021-08-31 14:17:20|5133.5|5133.5|5134.8|5134.8|5135.01|5135.01|5133.5|5133.5|0
1630419450000|2021-08-31 14:17:30|5134.37|5134.37|5133.87|5133.87|5134.44|5134.44|5133.84|5133.84|0
1630419460000|2021-08-31 14:17:40|5133.39|5133.39|5133.54|5133.54|5133.54|5133.54|5133.06|5133.06|0
1630419470000|2021-08-31 14:17:50|5133.33|5133.33|5133.76|5133.76|5133.76|5133.76|5133.33|5133.33|0
1630419480000|2021-08-31 14:18:00|5132.54|5132.54|5132.16|5132.16|5133.76|5133.76|5132.16|5132.16|0
1630419490000|2021-08-31 14:18:10|5131.54|5131.54|5132.04|5132.04|5132.84|5132.84|5131.54|5131.54|0
1630419500000|2021-08-31 14:18:20|5131.76|5131.76|5131.78|5131.78|5131.78|5131.78|5131.54|5131.54|0
1630419510000|2021-08-31 14:18:30|5132.36|5132.36|5132.66|5132.66|5132.66|5132.66|5132.36|5132.36|0
1630419520000|2021-08-31 14:18:40|5133.31|5133.31|5134.82|5134.82|5134.82|5134.82|5133.31|5133.31|0
1630419530000|2021-08-31 14:18:50|5135.11|5135.11|5135.37|5135.37|5135.54|5135.54|5134.87|5134.87|0
1630419540000|2021-08-31 14:19:00|5135.8|5135.8|5135.8|5135.8|5137.05|5137.05|5135.8|5135.8|0
1630419550000|2021-08-31 14:19:10|5135.57|5135.57|5134.54|5134.54|5135.57|5135.57|5134.54|5134.54|0
1630419570000|2021-08-31 14:19:30|5133.87|5133.87|5134.08|5134.08|5134.08|5134.08|5133.58|5133.58|0
1630419580000|2021-08-31 14:19:40|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|0
1630419590000|2021-08-31 14:19:50|5133.9|5133.9|5133.9|5133.9|5134.47|5134.47|5133.9|5133.9|0
1630419600000|2021-08-31 14:20:00|5133.61|5133.61|5136.39|5136.39|5136.39|5136.39|5133.61|5133.61|0
1630419610000|2021-08-31 14:20:10|5136.17|5136.17|5134.63|5134.63|5136.17|5136.17|5134.42|5134.42|0
1630419620000|2021-08-31 14:20:20|5135.21|5135.21|5134.37|5134.37|5135.95|5135.95|5134.15|5134.15|0
1630419630000|2021-08-31 14:20:30|5133.65|5133.65|5133.94|5133.94|5133.94|5133.94|5133.65|5133.65|0
1630419640000|2021-08-31 14:20:40|5133.36|5133.36|5132.91|5132.91|5133.39|5133.39|5132.91|5132.91|0
1630419650000|2021-08-31 14:20:50|5132.9|5132.9|5131.46|5131.46|5132.9|5132.9|5131.2|5131.2|0
1630419660000|2021-08-31 14:21:00|5131.75|5131.75|5132.42|5132.42|5132.69|5132.69|5131.75|5131.75|0
1630419670000|2021-08-31 14:21:10|5132.71|5132.71|5132.42|5132.42|5132.71|5132.71|5132.42|5132.42|0
1630419680000|2021-08-31 14:21:20|5131.84|5131.84|5131.89|5131.89|5132.13|5132.13|5131.66|5131.66|0
1630419690000|2021-08-31 14:21:30|5132.47|5132.47|5132.93|5132.93|5133.22|5133.22|5132.18|5132.18|0
1630419700000|2021-08-31 14:21:40|5133.14|5133.14|5134.27|5134.27|5134.27|5134.27|5133.14|5133.14|0
1630419710000|2021-08-31 14:21:50|5133.69|5133.69|5133.41|5133.41|5133.69|5133.69|5133.41|5133.41|0
1630419720000|2021-08-31 14:22:00|5133.17|5133.17|5132.74|5132.74|5133.46|5133.46|5132.23|5132.23|0
1630419730000|2021-08-31 14:22:10|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|0
1630419740000|2021-08-31 14:22:20|5132.16|5132.16|5131.66|5131.66|5132.16|5132.16|5131.23|5131.23|0
1630419750000|2021-08-31 14:22:30|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|5130.87|5130.87|0
1630419760000|2021-08-31 14:22:40|5131.09|5131.09|5131.14|5131.14|5131.14|5131.14|5130.85|5130.85|0
1630419770000|2021-08-31 14:22:50|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|0
1630419780000|2021-08-31 14:23:00|5130.92|5130.92|5130.34|5130.34|5130.92|5130.92|5130.34|5130.34|0
1630419790000|2021-08-31 14:23:10|5130.05|5130.05|5129.87|5129.87|5130.63|5130.63|5129.36|5129.36|0
1630419800000|2021-08-31 14:23:20|5130.34|5130.34|5131.63|5131.63|5132.28|5132.28|5130.34|5130.34|0
1630419810000|2021-08-31 14:23:30|5131.34|5131.34|5130.77|5130.77|5131.34|5131.34|5130.77|5130.77|0
1630419820000|2021-08-31 14:23:40|5130.75|5130.75|5130.34|5130.34|5130.75|5130.75|5130.06|5130.06|0
1630419830000|2021-08-31 14:23:50|5130.56|5130.56|5130.05|5130.05|5130.56|5130.56|5130.05|5130.05|0
1630419840000|2021-08-31 14:24:00|5129.82|5129.82|5127.98|5127.98|5129.82|5129.82|5127.98|5127.98|0
1630419850000|2021-08-31 14:24:10|5126.24|5126.24|5126.3|5126.3|5126.59|5126.59|5125.95|5125.95|0
1630419860000|2021-08-31 14:24:20|5125.53|5125.53|5125.53|5125.53|5125.82|5125.82|5125.53|5125.53|0
1630419870000|2021-08-31 14:24:30|5125.29|5125.29|5124.48|5124.48|5126.4|5126.4|5124.48|5124.48|0
1630419880000|2021-08-31 14:24:40|5124.19|5124.19|5124.43|5124.43|5124.43|5124.43|5124.19|5124.19|0
1630419890000|2021-08-31 14:24:50|5124.14|5124.14|5124.19|5124.19|5124.86|5124.86|5124.14|5124.14|0
1630419900000|2021-08-31 14:25:00|5123.9|5123.9|5122.22|5122.22|5123.9|5123.9|5122.22|5122.22|0
1630419910000|2021-08-31 14:25:10|5122|5122|5121.21|5121.21|5122|5122|5121.21|5121.21|0
1630419920000|2021-08-31 14:25:20|5121.2|5121.2|5119.44|5119.44|5121.2|5121.2|5119.44|5119.44|0
1630419930000|2021-08-31 14:25:30|5119.73|5119.73|5119.66|5119.66|5120.16|5120.16|5119.42|5119.42|0
1630419940000|2021-08-31 14:25:40|5119.88|5119.88|5120.59|5120.59|5120.59|5120.59|5119.66|5119.66|0
1630419950000|2021-08-31 14:25:50|5120.83|5120.83|5120.4|5120.4|5120.83|5120.83|5120.4|5120.4|0
1630419960000|2021-08-31 14:26:00|5119.69|5119.69|5117.1|5117.1|5119.69|5119.69|5117.1|5117.1|0
1630419970000|2021-08-31 14:26:10|5116.43|5116.43|5116.63|5116.63|5116.63|5116.63|5116.14|5116.14|0
1630419980000|2021-08-31 14:26:20|5117.32|5117.32|5117.36|5117.36|5117.39|5117.39|5117.1|5117.1|0
1630419990000|2021-08-31 14:26:30|5117.93|5117.93|5118.84|5118.84|5118.84|5118.84|5117.93|5117.93|0
1630420000000|2021-08-31 14:26:40|5119.06|5119.06|5119.4|5119.4|5120.09|5120.09|5119.06|5119.06|0
1630420010000|2021-08-31 14:26:50|5120.74|5120.74|5119.92|5119.92|5121.17|5121.17|5119.92|5119.92|0
1630420020000|2021-08-31 14:27:00|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|5119.18|0
1630420030000|2021-08-31 14:27:10|5118.89|5118.89|5117.86|5117.86|5118.89|5118.89|5117.86|5117.86|0
1630420040000|2021-08-31 14:27:20|5118.08|5118.08|5118.37|5118.37|5118.58|5118.58|5118.08|5118.08|0
1630420060000|2021-08-31 14:27:40|5118.61|5118.61|5117.1|5117.1|5118.61|5118.61|5116.81|5116.81|0
1630420070000|2021-08-31 14:27:50|5117.31|5117.31|5118.56|5118.56|5119.09|5119.09|5117.29|5117.29|0
1630420080000|2021-08-31 14:28:00|5119.26|5119.26|5118.06|5118.06|5119.5|5119.5|5118.06|5118.06|0
1630420090000|2021-08-31 14:28:10|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|0
1630420100000|2021-08-31 14:28:20|5118.27|5118.27|5119.13|5119.13|5119.13|5119.13|5118.27|5118.27|0
1630420110000|2021-08-31 14:28:30|5119.12|5119.12|5122.07|5122.07|5123.29|5123.29|5119.12|5119.12|0
1630420130000|2021-08-31 14:28:50|5121.78|5121.78|5122.04|5122.04|5122.04|5122.04|5121.75|5121.75|0
1630420140000|2021-08-31 14:29:00|5122.26|5122.26|5123.59|5123.59|5123.59|5123.59|5122.26|5122.26|0
1630420150000|2021-08-31 14:29:10|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|0
1630420160000|2021-08-31 14:29:20|5123.27|5123.27|5122.75|5122.75|5123.27|5123.27|5122.75|5122.75|0
1630420170000|2021-08-31 14:29:30|5123.22|5123.22|5122.56|5122.56|5123.22|5123.22|5121.77|5121.77|0
1630420180000|2021-08-31 14:29:40|5123.04|5123.04|5123.47|5123.47|5123.47|5123.47|5123.04|5123.04|0
1630420190000|2021-08-31 14:29:50|5123.25|5123.25|5124.94|5124.94|5125.7|5125.7|5123.25|5123.25|0
1630420200000|2021-08-31 14:30:00|5124.29|5124.29|5123.36|5123.36|5124.53|5124.53|5123.14|5123.14|0
1630420210000|2021-08-31 14:30:10|5123.14|5123.14|5121.19|5121.19|5123.16|5123.16|5121.19|5121.19|0
1630420220000|2021-08-31 14:30:20|5120.9|5120.9|5122.46|5122.46|5122.46|5122.46|5120.69|5120.69|0
1630420230000|2021-08-31 14:30:30|5120.93|5120.93|5120.95|5120.95|5120.95|5120.95|5120.71|5120.71|0
1630420240000|2021-08-31 14:30:40|5120.66|5120.66|5120.67|5120.67|5120.9|5120.9|5120.45|5120.45|0
1630420250000|2021-08-31 14:30:50|5120.43|5120.43|5120.9|5120.9|5121.62|5121.62|5120.43|5120.43|0
1630420260000|2021-08-31 14:31:00|5120.47|5120.47|5118.38|5118.38|5120.47|5120.47|5118.38|5118.38|0
1630420270000|2021-08-31 14:31:10|5118.6|5118.6|5119.87|5119.87|5119.87|5119.87|5118.38|5118.38|0
1630420280000|2021-08-31 14:31:20|5120.35|5120.35|5119.66|5119.66|5120.4|5120.4|5119.66|5119.66|0
1630420290000|2021-08-31 14:31:30|5119.95|5119.95|5120.67|5120.67|5121.14|5121.14|5119.95|5119.95|0
1630420300000|2021-08-31 14:31:40|5121.43|5121.43|5121.96|5121.96|5122.67|5122.67|5121.2|5121.2|0
1630420310000|2021-08-31 14:31:50|5121.67|5121.67|5120.44|5120.44|5122.41|5122.41|5120.44|5120.44|0
1630420320000|2021-08-31 14:32:00|5120.15|5120.15|5120.36|5120.36|5120.37|5120.37|5120.15|5120.15|0
1630420330000|2021-08-31 14:32:10|5119.4|5119.4|5119.15|5119.15|5119.89|5119.89|5119.15|5119.15|0
1630420340000|2021-08-31 14:32:20|5118.72|5118.72|5118.97|5118.97|5118.97|5118.97|5118.5|5118.5|0
1630420350000|2021-08-31 14:32:30|5119.19|5119.19|5122.48|5122.48|5122.72|5122.72|5119.19|5119.19|0
1630420360000|2021-08-31 14:32:40|5121.9|5121.9|5122.94|5122.94|5122.94|5122.94|5121.9|5121.9|0
1630420370000|2021-08-31 14:32:50|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|0
1630420380000|2021-08-31 14:33:00|5123.2|5123.2|5122.7|5122.7|5123.44|5123.44|5122.7|5122.7|0
1630420390000|2021-08-31 14:33:10|5122.73|5122.73|5125.36|5125.36|5125.36|5125.36|5122.73|5122.73|0
1630420400000|2021-08-31 14:33:20|5125.58|5125.58|5124.73|5124.73|5125.58|5125.58|5124.71|5124.71|0
1630420410000|2021-08-31 14:33:30|5124.49|5124.49|5124.78|5124.78|5124.78|5124.78|5124.49|5124.49|0
1630420420000|2021-08-31 14:33:40|5125|5125|5124.73|5124.73|5125|5125|5124.25|5124.25|0
1630420430000|2021-08-31 14:33:50|5124.49|5124.49|5124.12|5124.12|5124.6|5124.6|5124.12|5124.12|0
1630420440000|2021-08-31 14:34:00|5124.36|5124.36|5124.16|5124.16|5124.36|5124.36|5124.12|5124.12|0
1630420450000|2021-08-31 14:34:10|5124.26|5124.26|5125.41|5125.41|5126.62|5126.62|5124.26|5124.26|0
1630420460000|2021-08-31 14:34:20|5125.19|5125.19|5124.68|5124.68|5125.19|5125.19|5124.43|5124.43|0
1630420470000|2021-08-31 14:34:30|5124.9|5124.9|5124.59|5124.59|5125.35|5125.35|5124.59|5124.59|0
1630420480000|2021-08-31 14:34:40|5124.08|5124.08|5124.83|5124.83|5124.83|5124.83|5124.08|5124.08|0
1630420490000|2021-08-31 14:34:50|5125.06|5125.06|5124.78|5124.78|5125.06|5125.06|5124.54|5124.54|0
1630420500000|2021-08-31 14:35:00|5124.56|5124.56|5122.56|5122.56|5124.56|5124.56|5122.56|5122.56|0
1630420510000|2021-08-31 14:35:10|5122.34|5122.34|5123.99|5123.99|5123.99|5123.99|5122.34|5122.34|0
1630420520000|2021-08-31 14:35:20|5123.7|5123.7|5121.29|5121.29|5123.7|5123.7|5121.29|5121.29|0
1630420530000|2021-08-31 14:35:30|5121.58|5121.58|5123.76|5123.76|5123.76|5123.76|5121.58|5121.58|0
1630420540000|2021-08-31 14:35:40|5123.54|5123.54|5126.57|5126.57|5126.57|5126.57|5123.3|5123.3|0
1630420550000|2021-08-31 14:35:50|5127.23|5127.23|5124.99|5124.99|5127.28|5127.28|5124.99|5124.99|0
1630420560000|2021-08-31 14:36:00|5124.77|5124.77|5125.45|5125.45|5125.45|5125.45|5124.01|5124.01|0
1630420570000|2021-08-31 14:36:10|5124.97|5124.97|5125.71|5125.71|5125.71|5125.71|5124.97|5124.97|0
1630420580000|2021-08-31 14:36:20|5125.95|5125.95|5124.96|5124.96|5125.95|5125.95|5124.96|5124.96|0
1630420590000|2021-08-31 14:36:30|5124.72|5124.72|5124.75|5124.75|5125.18|5125.18|5124.49|5124.49|0
1630420600000|2021-08-31 14:36:40|5124.27|5124.27|5123.78|5123.78|5124.27|5124.27|5123.55|5123.55|0
1630420610000|2021-08-31 14:36:50|5123.49|5123.49|5125.75|5125.75|5125.75|5125.75|5123.49|5123.49|0
1630420620000|2021-08-31 14:37:00|5125.77|5125.77|5128.1|5128.1|5128.1|5128.1|5125.77|5125.77|0
1630420630000|2021-08-31 14:37:10|5128.13|5128.13|5126.69|5126.69|5128.37|5128.37|5126.69|5126.69|0
1630420650000|2021-08-31 14:37:30|5126.71|5126.71|5125.46|5125.46|5126.71|5126.71|5124.72|5124.72|0
1630420660000|2021-08-31 14:37:40|5124.99|5124.99|5123.1|5123.1|5124.99|5124.99|5123.1|5123.1|0
1630420670000|2021-08-31 14:37:50|5122.23|5122.23|5122.52|5122.52|5122.52|5122.52|5121.99|5121.99|0
1630420680000|2021-08-31 14:38:00|5122.74|5122.74|5121.32|5121.32|5122.74|5122.74|5121.25|5121.25|0
1630420690000|2021-08-31 14:38:10|5121.8|5121.8|5121.56|5121.56|5122.02|5122.02|5121.11|5121.11|0
1630420700000|2021-08-31 14:38:20|5121.09|5121.09|5120.1|5120.1|5121.09|5121.09|5120.1|5120.1|0
1630420710000|2021-08-31 14:38:30|5119.38|5119.38|5117.85|5117.85|5119.38|5119.38|5117.85|5117.85|0
1630420720000|2021-08-31 14:38:40|5118.09|5118.09|5119.84|5119.84|5119.84|5119.84|5118.09|5118.09|0
1630420730000|2021-08-31 14:38:50|5120.07|5120.07|5119.84|5119.84|5120.1|5120.1|5119.61|5119.61|0
1630420740000|2021-08-31 14:39:00|5120.3|5120.3|5121.83|5121.83|5122.33|5122.33|5120.3|5120.3|0
1630420750000|2021-08-31 14:39:10|5121.85|5121.85|5123.28|5123.28|5123.28|5123.28|5121.85|5121.85|0
1630420760000|2021-08-31 14:39:20|5122.99|5122.99|5124.48|5124.48|5124.48|5124.48|5122.99|5122.99|0
1630420770000|2021-08-31 14:39:30|5124.5|5124.5|5122.32|5122.32|5124.5|5124.5|5122.32|5122.32|0
1630420780000|2021-08-31 14:39:40|5122.99|5122.99|5122.99|5122.99|5123.23|5123.23|5122.99|5122.99|0
1630420790000|2021-08-31 14:39:50|5123.23|5123.23|5124.44|5124.44|5124.44|5124.44|5123.23|5123.23|0
1630420800000|2021-08-31 14:40:00|5124.23|5124.23|5126.42|5126.42|5126.42|5126.42|5124.23|5124.23|0
1630420810000|2021-08-31 14:40:10|5126.2|5126.2|5124.48|5124.48|5126.2|5126.2|5124.26|5124.26|0
1630420830000|2021-08-31 14:40:30|5124.4|5124.4|5123.91|5123.91|5124.64|5124.64|5123.91|5123.91|0
1630420840000|2021-08-31 14:40:40|5125.14|5125.14|5124.7|5124.7|5125.42|5125.42|5124.7|5124.7|0
1630420850000|2021-08-31 14:40:50|5125.18|5125.18|5124.18|5124.18|5125.18|5125.18|5123.96|5123.96|0
1630420860000|2021-08-31 14:41:00|5123.51|5123.51|5123.24|5123.24|5123.51|5123.51|5123|5123|0
1630420870000|2021-08-31 14:41:10|5122.76|5122.76|5123|5123|5123|5123|5122.76|5122.76|0
1630420880000|2021-08-31 14:41:20|5123.02|5123.02|5122.28|5122.28|5123.02|5123.02|5122.26|5122.26|0
1630420890000|2021-08-31 14:41:30|5122.24|5122.24|5123.76|5123.76|5123.76|5123.76|5122.24|5122.24|0
1630420900000|2021-08-31 14:41:40|5124.27|5124.27|5124.48|5124.48|5124.48|5124.48|5124.27|5124.27|0
1630420910000|2021-08-31 14:41:50|5124.52|5124.52|5124.23|5124.23|5124.52|5124.52|5124.23|5124.23|0
1630420920000|2021-08-31 14:42:00|5124.02|5124.02|5123.04|5123.04|5124.02|5124.02|5123.04|5123.04|0
1630420930000|2021-08-31 14:42:10|5123.27|5123.27|5124.07|5124.07|5124.07|5124.07|5123.27|5123.27|0
1630420940000|2021-08-31 14:42:20|5124.28|5124.28|5124.09|5124.09|5124.28|5124.28|5123.85|5123.85|0
1630420950000|2021-08-31 14:42:30|5123.85|5123.85|5123.66|5123.66|5123.85|5123.85|5123.66|5123.66|0
1630420960000|2021-08-31 14:42:40|5124.6|5124.6|5125.58|5125.58|5125.58|5125.58|5124.6|5124.6|0
1630420970000|2021-08-31 14:42:50|5125.39|5125.39|5125.58|5125.58|5125.58|5125.58|5125.15|5125.15|0
1630420980000|2021-08-31 14:43:00|5125.36|5125.36|5127.03|5127.03|5127.03|5127.03|5125.36|5125.36|0
1630420990000|2021-08-31 14:43:10|5127.05|5127.05|5128.85|5128.85|5128.85|5128.85|5127.05|5127.05|0
1630421000000|2021-08-31 14:43:20|5128.84|5128.84|5127.94|5127.94|5128.84|5128.84|5127.94|5127.94|0
1630421010000|2021-08-31 14:43:30|5127.65|5127.65|5128.1|5128.1|5128.39|5128.39|5127.39|5127.39|0
1630421020000|2021-08-31 14:43:40|5128.14|5128.14|5126.92|5126.92|5128.14|5128.14|5126.92|5126.92|0
1630421030000|2021-08-31 14:43:50|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.19|5127.19|0
1630421040000|2021-08-31 14:44:00|5127.71|5127.71|5127.93|5127.93|5127.93|5127.93|5127.7|5127.7|0
1630421050000|2021-08-31 14:44:10|5127.97|5127.97|5128.68|5128.68|5128.68|5128.68|5127.97|5127.97|0
1630421060000|2021-08-31 14:44:20|5128.44|5128.44|5126.76|5126.76|5128.44|5128.44|5126.76|5126.76|0
1630421070000|2021-08-31 14:44:30|5126.75|5126.75|5127.3|5127.3|5127.99|5127.99|5126.75|5126.75|0
1630421080000|2021-08-31 14:44:40|5127.28|5127.28|5127.02|5127.02|5127.28|5127.28|5127.02|5127.02|0
1630421090000|2021-08-31 14:44:50|5126.45|5126.45|5125.49|5125.49|5126.45|5126.45|5125.49|5125.49|0
1630421100000|2021-08-31 14:45:00|5125.71|5125.71|5125.72|5125.72|5125.96|5125.96|5124.84|5124.84|0
1630421110000|2021-08-31 14:45:10|5126.18|5126.18|5125.94|5125.94|5126.18|5126.18|5125.94|5125.94|0
1630421120000|2021-08-31 14:45:20|5125.72|5125.72|5125.43|5125.43|5125.72|5125.72|5125.43|5125.43|0
1630421130000|2021-08-31 14:45:30|5125.86|5125.86|5125.65|5125.65|5126.63|5126.63|5125.65|5125.65|0
1630421140000|2021-08-31 14:45:40|5125.94|5125.94|5127.17|5127.17|5127.17|5127.17|5125.94|5125.94|0
1630421150000|2021-08-31 14:45:50|5127.18|5127.18|5127.68|5127.68|5127.68|5127.68|5126.96|5126.96|0
1630421160000|2021-08-31 14:46:00|5127.92|5127.92|5126.72|5126.72|5127.92|5127.92|5126.72|5126.72|0
1630421170000|2021-08-31 14:46:10|5126.48|5126.48|5125.26|5125.26|5126.48|5126.48|5125.26|5125.26|0
1630421180000|2021-08-31 14:46:20|5125.69|5125.69|5124.26|5124.26|5125.93|5125.93|5124.25|5124.25|0
1630421190000|2021-08-31 14:46:30|5124.77|5124.77|5124.86|5124.86|5125.1|5125.1|5124.77|5124.77|0
1630421200000|2021-08-31 14:46:40|5125.32|5125.32|5124.82|5124.82|5125.32|5125.32|5124.82|5124.82|0
1630421210000|2021-08-31 14:46:50|5124.53|5124.53|5123.66|5123.66|5124.53|5124.53|5123.66|5123.66|0
1630421220000|2021-08-31 14:47:00|5123.37|5123.37|5123.61|5123.61|5123.61|5123.61|5123.37|5123.37|0
1630421230000|2021-08-31 14:47:10|5124.04|5124.04|5124.09|5124.09|5124.09|5124.09|5123.8|5123.8|0
1630421240000|2021-08-31 14:47:20|5123.59|5123.59|5124.33|5124.33|5124.33|5124.33|5123.59|5123.59|0
1630421250000|2021-08-31 14:47:30|5125|5125|5128.3|5128.3|5128.3|5128.3|5125|5125|0
1630421260000|2021-08-31 14:47:40|5128.32|5128.32|5127.55|5127.55|5128.32|5128.32|5127.55|5127.55|0
1630421270000|2021-08-31 14:47:50|5127.53|5127.53|5127.19|5127.19|5128.25|5128.25|5127.19|5127.19|0
1630421280000|2021-08-31 14:48:00|5126.96|5126.96|5127.18|5127.18|5127.18|5127.18|5126.7|5126.7|0
1630421290000|2021-08-31 14:48:10|5126.89|5126.89|5127.37|5127.37|5127.37|5127.37|5126.63|5126.63|0
1630421300000|2021-08-31 14:48:20|5126.79|5126.79|5125.88|5125.88|5126.79|5126.79|5125.88|5125.88|0
1630421310000|2021-08-31 14:48:30|5126.1|5126.1|5126.79|5126.79|5126.79|5126.79|5125.36|5125.36|0
1630421320000|2021-08-31 14:48:40|5127.08|5127.08|5126.79|5126.79|5127.08|5127.08|5126.79|5126.79|0
1630421330000|2021-08-31 14:48:50|5126.83|5126.83|5127.85|5127.85|5128.1|5128.1|5126.83|5126.83|0
1630421350000|2021-08-31 14:49:10|5127.56|5127.56|5127.03|5127.03|5127.56|5127.56|5126.29|5126.29|0
1630421360000|2021-08-31 14:49:20|5127.56|5127.56|5128.09|5128.09|5128.56|5128.56|5127.56|5127.56|0
1630421370000|2021-08-31 14:49:30|5128.78|5128.78|5128.87|5128.87|5129.35|5129.35|5128.78|5128.78|0
1630421380000|2021-08-31 14:49:40|5129.11|5129.11|5130.59|5130.59|5130.59|5130.59|5129.11|5129.11|0
1630421390000|2021-08-31 14:49:50|5130.61|5130.61|5131.16|5131.16|5131.59|5131.59|5130.61|5130.61|0
1630421400000|2021-08-31 14:50:00|5131.45|5131.45|5132.41|5132.41|5132.41|5132.41|5131.16|5131.16|0
1630421410000|2021-08-31 14:50:10|5132.84|5132.84|5133.9|5133.9|5133.96|5133.96|5132.84|5132.84|0
1630421420000|2021-08-31 14:50:20|5133.94|5133.94|5135.45|5135.45|5135.45|5135.45|5133.94|5133.94|0
1630421430000|2021-08-31 14:50:30|5135.16|5135.16|5136.19|5136.19|5136.19|5136.19|5135.11|5135.11|0
1630421440000|2021-08-31 14:50:40|5135.42|5135.42|5134.43|5134.43|5135.42|5135.42|5134.2|5134.2|0
1630421450000|2021-08-31 14:50:50|5133.76|5133.76|5133.54|5133.54|5133.76|5133.76|5133.54|5133.54|0
1630421460000|2021-08-31 14:51:00|5133.3|5133.3|5131.5|5131.5|5133.3|5133.3|5131.5|5131.5|0
1630421470000|2021-08-31 14:51:10|5131.72|5131.72|5132.15|5132.15|5132.15|5132.15|5131.19|5131.19|0
1630421480000|2021-08-31 14:51:20|5132.44|5132.44|5133.93|5133.93|5134.41|5134.41|5132.44|5132.44|0
1630421490000|2021-08-31 14:51:30|5133.96|5133.96|5133.63|5133.63|5133.96|5133.96|5133.63|5133.63|0
1630421500000|2021-08-31 14:51:40|5133.39|5133.39|5132.94|5132.94|5133.39|5133.39|5132.94|5132.94|0
1630421510000|2021-08-31 14:51:50|5133.18|5133.18|5133.18|5133.18|5133.18|5133.18|5133.18|5133.18|0
1630421520000|2021-08-31 14:52:00|5133.39|5133.39|5134.95|5134.95|5134.95|5134.95|5133.39|5133.39|0
1630421530000|2021-08-31 14:52:10|5135.19|5135.19|5135.73|5135.73|5135.98|5135.98|5135.19|5135.19|0
1630421540000|2021-08-31 14:52:20|5135.94|5135.94|5135.39|5135.39|5135.94|5135.94|5135.15|5135.15|0
1630421550000|2021-08-31 14:52:30|5135.41|5135.41|5135.46|5135.46|5135.7|5135.7|5135.41|5135.41|0
1630421560000|2021-08-31 14:52:40|5135.44|5135.44|5135.5|5135.5|5135.72|5135.72|5135.42|5135.42|0
1630421570000|2021-08-31 14:52:50|5135.27|5135.27|5135.04|5135.04|5135.72|5135.72|5135.02|5135.02|0
1630421580000|2021-08-31 14:53:00|5135.28|5135.28|5133.3|5133.3|5135.28|5135.28|5133.3|5133.3|0
1630421590000|2021-08-31 14:53:10|5133.28|5133.28|5132.66|5132.66|5133.28|5133.28|5132.16|5132.16|0
1630421600000|2021-08-31 14:53:20|5132.08|5132.08|5131.92|5131.92|5132.08|5132.08|5131.87|5131.87|0
1630421610000|2021-08-31 14:53:30|5132.39|5132.39|5131.4|5131.4|5132.82|5132.82|5131.39|5131.39|0
1630421620000|2021-08-31 14:53:40|5131.11|5131.11|5128.58|5128.58|5131.11|5131.11|5128.29|5128.29|0
1630421630000|2021-08-31 14:53:50|5128.57|5128.57|5128.46|5128.46|5129.24|5129.24|5128.46|5128.46|0
1630421640000|2021-08-31 14:54:00|5128.89|5128.89|5128.19|5128.19|5128.89|5128.89|5127.95|5127.95|0
1630421650000|2021-08-31 14:54:10|5127.9|5127.9|5128.17|5128.17|5128.7|5128.7|5127.9|5127.9|0
1630421660000|2021-08-31 14:54:20|5127.93|5127.93|5128.67|5128.67|5128.67|5128.67|5127.93|5127.93|0
1630421670000|2021-08-31 14:54:30|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|0
1630421680000|2021-08-31 14:54:40|5129.53|5129.53|5129.24|5129.24|5129.82|5129.82|5129.24|5129.24|0
1630421690000|2021-08-31 14:54:50|5129.23|5129.23|5129.45|5129.45|5129.45|5129.45|5129.23|5129.23|0
1630421700000|2021-08-31 14:55:00|5129.21|5129.21|5130.88|5130.88|5130.88|5130.88|5129.21|5129.21|0
1630421710000|2021-08-31 14:55:10|5130.4|5130.4|5127.94|5127.94|5130.4|5130.4|5127.94|5127.94|0
1630421720000|2021-08-31 14:55:20|5127.73|5127.73|5126.95|5126.95|5127.73|5127.73|5126.95|5126.95|0
1630421730000|2021-08-31 14:55:30|5126.66|5126.66|5126.05|5126.05|5126.66|5126.66|5125.83|5125.83|0
1630421740000|2021-08-31 14:55:40|5125.16|5125.16|5127.24|5127.24|5127.27|5127.27|5125.16|5125.16|0
1630421750000|2021-08-31 14:55:50|5126.95|5126.95|5125.56|5125.56|5126.95|5126.95|5125.56|5125.56|0
1630421760000|2021-08-31 14:56:00|5125.55|5125.55|5125.24|5125.24|5125.55|5125.55|5125.24|5125.24|0
1630421770000|2021-08-31 14:56:10|5124.95|5124.95|5125.24|5125.24|5125.75|5125.75|5124.95|5124.95|0
1630421780000|2021-08-31 14:56:20|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5124.75|5124.75|0
1630421790000|2021-08-31 14:56:30|5124.94|5124.94|5124.14|5124.14|5124.94|5124.94|5124.14|5124.14|0
1630421800000|2021-08-31 14:56:40|5124.64|5124.64|5125.59|5125.59|5125.59|5125.59|5124.64|5124.64|0
1630421810000|2021-08-31 14:56:50|5126.17|5126.17|5126.17|5126.17|5126.75|5126.75|5126.17|5126.17|0
1630421820000|2021-08-31 14:57:00|5126.46|5126.46|5126.22|5126.22|5126.46|5126.46|5126.22|5126.22|0
1630421830000|2021-08-31 14:57:10|5126.43|5126.43|5126|5126|5126.43|5126.43|5126|5126|0
1630421840000|2021-08-31 14:57:20|5125.77|5125.77|5125.69|5125.69|5125.98|5125.98|5125.69|5125.69|0
1630421850000|2021-08-31 14:57:30|5125.98|5125.98|5126.96|5126.96|5126.96|5126.96|5125.98|5125.98|0
1630421860000|2021-08-31 14:57:40|5127.22|5127.22|5126.22|5126.22|5127.22|5127.22|5126.22|5126.22|0
1630421870000|2021-08-31 14:57:50|5125.93|5125.93|5125.48|5125.48|5125.93|5125.93|5125.48|5125.48|0
1630421880000|2021-08-31 14:58:00|5125.24|5125.24|5124.98|5124.98|5125.24|5125.24|5124.74|5124.74|0
1630421890000|2021-08-31 14:58:10|5125.04|5125.04|5126.05|5126.05|5126.26|5126.26|5125.04|5125.04|0
1630421900000|2021-08-31 14:58:20|5125.81|5125.81|5125.52|5125.52|5125.81|5125.81|5125.52|5125.52|0
1630421910000|2021-08-31 14:58:30|5125.5|5125.5|5125.94|5125.94|5125.96|5125.96|5125.43|5125.43|0
1630421930000|2021-08-31 14:58:50|5125.92|5125.92|5125.18|5125.18|5125.92|5125.92|5124.68|5124.68|0
1630421940000|2021-08-31 14:59:00|5125.16|5125.16|5124.35|5124.35|5125.16|5125.16|5124.35|5124.35|0
1630421950000|2021-08-31 14:59:10|5125.04|5125.04|5124.58|5124.58|5125.04|5125.04|5124.56|5124.56|0
1630421960000|2021-08-31 14:59:20|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|0
1630421970000|2021-08-31 14:59:30|5125.59|5125.59|5125.66|5125.66|5125.88|5125.88|5125.35|5125.35|0
1630421980000|2021-08-31 14:59:40|5125.65|5125.65|5125.42|5125.42|5125.66|5125.66|5125.42|5125.42|0
1630421990000|2021-08-31 14:59:50|5125.46|5125.46|5125.86|5125.86|5126.15|5126.15|5125.46|5125.46|0
1630422000000|2021-08-31 15:00:00|5126.14|5126.14|5126.94|5126.94|5127.23|5127.23|5126.14|5126.14|0
1630422010000|2021-08-31 15:00:10|5126.65|5126.65|5126.42|5126.42|5126.65|5126.65|5126.42|5126.42|0
1630422020000|2021-08-31 15:00:20|5125.94|5125.94|5127.99|5127.99|5127.99|5127.99|5125.65|5125.65|0
1630422030000|2021-08-31 15:00:30|5128|5128|5128.49|5128.49|5128.78|5128.78|5127.28|5127.28|0
1630422040000|2021-08-31 15:00:40|5128.21|5128.21|5128.22|5128.22|5128.22|5128.22|5128|5128|0
1630422050000|2021-08-31 15:00:50|5128.46|5128.46|5128.24|5128.24|5128.46|5128.46|5128.24|5128.24|0
1630422060000|2021-08-31 15:01:00|5128.45|5128.45|5128.69|5128.69|5128.69|5128.69|5128.45|5128.45|0
1630422070000|2021-08-31 15:01:10|5128.45|5128.45|5128.65|5128.65|5128.69|5128.69|5128.45|5128.45|0
1630422080000|2021-08-31 15:01:20|5128.63|5128.63|5128.39|5128.39|5128.63|5128.63|5128.39|5128.39|0
1630422090000|2021-08-31 15:01:30|5128.16|5128.16|5129.71|5129.71|5129.71|5129.71|5127.94|5127.94|0
1630422100000|2021-08-31 15:01:40|5129.72|5129.72|5129.89|5129.89|5130.35|5130.35|5129.68|5129.68|0
1630422110000|2021-08-31 15:01:50|5129.65|5129.65|5130.97|5130.97|5131.18|5131.18|5129.65|5129.65|0
1630422120000|2021-08-31 15:02:00|5131.18|5131.18|5132.18|5132.18|5132.18|5132.18|5130.97|5130.97|0
1630422130000|2021-08-31 15:02:10|5131.89|5131.89|5131.73|5131.73|5132.18|5132.18|5131.73|5131.73|0
1630422140000|2021-08-31 15:02:20|5131.97|5131.97|5132.42|5132.42|5132.42|5132.42|5131.97|5131.97|0
1630422150000|2021-08-31 15:02:30|5132.13|5132.13|5132.8|5132.8|5132.8|5132.8|5131.65|5131.65|0
1630422160000|2021-08-31 15:02:40|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|5133.3|0
1630422170000|2021-08-31 15:02:50|5133.07|5133.07|5133.06|5133.06|5133.52|5133.52|5133.06|5133.06|0
1630422180000|2021-08-31 15:03:00|5132.48|5132.48|5130.63|5130.63|5132.48|5132.48|5130.63|5130.63|0
1630422190000|2021-08-31 15:03:10|5130.39|5130.39|5132.89|5132.89|5132.89|5132.89|5130.39|5130.39|0
1630422200000|2021-08-31 15:03:20|5132.44|5132.44|5132.07|5132.07|5132.44|5132.44|5131.86|5131.86|0
1630422210000|2021-08-31 15:03:30|5132.65|5132.65|5132.64|5132.64|5132.93|5132.93|5132.4|5132.4|0
1630422220000|2021-08-31 15:03:40|5132.16|5132.16|5130.83|5130.83|5132.24|5132.24|5130.83|5130.83|0
1630422230000|2021-08-31 15:03:50|5130.59|5130.59|5130.61|5130.61|5131.26|5131.26|5130.59|5130.59|0
1630422240000|2021-08-31 15:04:00|5130.63|5130.63|5130.82|5130.82|5131.55|5131.55|5130.6|5130.6|0
1630422250000|2021-08-31 15:04:10|5130.58|5130.58|5131.37|5131.37|5131.56|5131.56|5130.29|5130.29|0
1630422260000|2021-08-31 15:04:20|5131.61|5131.61|5131.59|5131.59|5131.61|5131.61|5131.37|5131.37|0
1630422270000|2021-08-31 15:04:30|5131.37|5131.37|5127.95|5127.95|5131.37|5131.37|5127.87|5127.87|0
1630422280000|2021-08-31 15:04:40|5127.73|5127.73|5127.68|5127.68|5128.4|5128.4|5127.68|5127.68|0
1630422290000|2021-08-31 15:04:50|5127.9|5127.9|5130|5130|5130|5130|5127.9|5127.9|0
1630422300000|2021-08-31 15:05:00|5130.02|5130.02|5128.61|5128.61|5130.07|5130.07|5128.61|5128.61|0
1630422310000|2021-08-31 15:05:10|5129.04|5129.04|5130.52|5130.52|5130.52|5130.52|5129.04|5129.04|0
1630422320000|2021-08-31 15:05:20|5130.24|5130.24|5129.8|5129.8|5130.24|5130.24|5129.49|5129.49|0
1630422330000|2021-08-31 15:05:30|5130.09|5130.09|5131.21|5131.21|5131.21|5131.21|5130.09|5130.09|0
1630422340000|2021-08-31 15:05:40|5132.08|5132.08|5132.06|5132.06|5132.32|5132.32|5132.06|5132.06|0
1630422350000|2021-08-31 15:05:50|5131.82|5131.82|5132.56|5132.56|5132.56|5132.56|5131.32|5131.32|0
1630422360000|2021-08-31 15:06:00|5132.33|5132.33|5131.24|5131.24|5132.33|5132.33|5131.24|5131.24|0
1630422370000|2021-08-31 15:06:10|5130.95|5130.95|5130.98|5130.98|5132.28|5132.28|5130.95|5130.95|0
1630422380000|2021-08-31 15:06:20|5130.96|5130.96|5130.65|5130.65|5130.96|5130.96|5130.65|5130.65|0
1630422390000|2021-08-31 15:06:30|5130.63|5130.63|5131.59|5131.59|5131.59|5131.59|5130.62|5130.62|0
1630422400000|2021-08-31 15:06:40|5131.57|5131.57|5130.59|5130.59|5131.57|5131.57|5130.59|5130.59|0
1630422410000|2021-08-31 15:06:50|5130.35|5130.35|5129.34|5129.34|5130.35|5130.35|5129.34|5129.34|0
1630422420000|2021-08-31 15:07:00|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|0
1630422430000|2021-08-31 15:07:10|5129.31|5129.31|5129.34|5129.34|5129.34|5129.34|5129.31|5129.31|0
1630422440000|2021-08-31 15:07:20|5129.11|5129.11|5128.6|5128.6|5129.11|5129.11|5128.6|5128.6|0
1630422450000|2021-08-31 15:07:30|5128.58|5128.58|5128.75|5128.75|5128.75|5128.75|5128.29|5128.29|0
1630422460000|2021-08-31 15:07:40|5128.51|5128.51|5128.34|5128.34|5128.8|5128.8|5128.34|5128.34|0
1630422470000|2021-08-31 15:07:50|5127.77|5127.77|5128.75|5128.75|5128.75|5128.75|5127.53|5127.53|0
1630422480000|2021-08-31 15:08:00|5128.51|5128.51|5128.51|5128.51|5128.55|5128.55|5128.49|5128.49|0
1630422490000|2021-08-31 15:08:10|5128.47|5128.47|5127.05|5127.05|5128.49|5128.49|5127.05|5127.05|0
1630422500000|2021-08-31 15:08:20|5127.09|5127.09|5128.36|5128.36|5128.36|5128.36|5127.09|5127.09|0
1630422510000|2021-08-31 15:08:30|5127.62|5127.62|5126.84|5126.84|5127.62|5127.62|5126.84|5126.84|0
1630422520000|2021-08-31 15:08:40|5126.81|5126.81|5126.84|5126.84|5126.84|5126.84|5126.81|5126.81|0
1630422530000|2021-08-31 15:08:50|5127.08|5127.08|5126.07|5126.07|5127.08|5127.08|5126.07|5126.07|0
1630422540000|2021-08-31 15:09:00|5125.79|5125.79|5124.36|5124.36|5125.79|5125.79|5124.36|5124.36|0
1630422550000|2021-08-31 15:09:10|5123.69|5123.69|5123.24|5123.24|5123.69|5123.69|5123.24|5123.24|0
1630422560000|2021-08-31 15:09:20|5123.23|5123.23|5122.37|5122.37|5123.23|5123.23|5122.08|5122.08|0
1630422570000|2021-08-31 15:09:30|5122.61|5122.61|5123.71|5123.71|5123.71|5123.71|5122.61|5122.61|0
1630422580000|2021-08-31 15:09:40|5123.47|5123.47|5122.73|5122.73|5123.47|5123.47|5122.73|5122.73|0
1630422590000|2021-08-31 15:09:50|5122.49|5122.49|5122.73|5122.73|5122.73|5122.73|5122.49|5122.49|0
1630422600000|2021-08-31 15:10:00|5122.42|5122.42|5122.78|5122.78|5123.31|5123.31|5122.42|5122.42|0
1630422610000|2021-08-31 15:10:10|5122.56|5122.56|5122.29|5122.29|5122.58|5122.58|5122.29|5122.29|0
1630422620000|2021-08-31 15:10:20|5122.28|5122.28|5121.98|5121.98|5122.28|5122.28|5121.98|5121.98|0
1630422630000|2021-08-31 15:10:30|5121.69|5121.69|5120.34|5120.34|5121.69|5121.69|5120.34|5120.34|0
1630422640000|2021-08-31 15:10:40|5120.38|5120.38|5120.39|5120.39|5120.41|5120.41|5120.38|5120.38|0
1630422650000|2021-08-31 15:10:50|5120.38|5120.38|5120.38|5120.38|5120.66|5120.66|5120.38|5120.38|0
1630422660000|2021-08-31 15:11:00|5120.14|5120.14|5119.33|5119.33|5120.14|5120.14|5119.33|5119.33|0
1630422670000|2021-08-31 15:11:10|5119.56|5119.56|5119.57|5119.57|5119.57|5119.57|5119.35|5119.35|0
1630422680000|2021-08-31 15:11:20|5119.56|5119.56|5119.31|5119.31|5119.56|5119.56|5119.31|5119.31|0
1630422690000|2021-08-31 15:11:30|5119.3|5119.3|5119.54|5119.54|5119.54|5119.54|5119.3|5119.3|0
1630422700000|2021-08-31 15:11:40|5119.58|5119.58|5119.6|5119.6|5119.6|5119.6|5119.14|5119.14|0
1630422710000|2021-08-31 15:11:50|5119.02|5119.02|5119.6|5119.6|5119.62|5119.62|5119.02|5119.02|0
1630422720000|2021-08-31 15:12:00|5119.31|5119.31|5120.02|5120.02|5120.02|5120.02|5119.09|5119.09|0
1630422730000|2021-08-31 15:12:10|5120.06|5120.06|5120.85|5120.85|5121.43|5121.43|5120.02|5120.02|0
1630422740000|2021-08-31 15:12:20|5120.78|5120.78|5120.83|5120.83|5121.06|5121.06|5120.54|5120.54|0
1630422750000|2021-08-31 15:12:30|5121.12|5121.12|5120.1|5120.1|5121.12|5121.12|5120.1|5120.1|0
1630422770000|2021-08-31 15:12:50|5120.77|5120.77|5121.49|5121.49|5121.49|5121.49|5120.77|5120.77|0
1630422780000|2021-08-31 15:13:00|5121.06|5121.06|5121.35|5121.35|5121.35|5121.35|5121.06|5121.06|0
1630422790000|2021-08-31 15:13:10|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|0
1630422800000|2021-08-31 15:13:20|5122.3|5122.3|5123|5123|5123|5123|5122.01|5122.01|0
1630422810000|2021-08-31 15:13:30|5122.52|5122.52|5122.3|5122.3|5122.52|5122.52|5122.3|5122.3|0
1630422820000|2021-08-31 15:13:40|5122.34|5122.34|5119.77|5119.77|5122.34|5122.34|5119.77|5119.77|0
1630422830000|2021-08-31 15:13:50|5120.41|5120.41|5120.44|5120.44|5120.44|5120.44|5120.41|5120.41|0
1630422840000|2021-08-31 15:14:00|5120.15|5120.15|5119.96|5119.96|5120.15|5120.15|5119.72|5119.72|0
1630422850000|2021-08-31 15:14:10|5119.72|5119.72|5121.02|5121.02|5121.02|5121.02|5119.72|5119.72|0
1630422860000|2021-08-31 15:14:20|5120.44|5120.44|5120.68|5120.68|5120.68|5120.68|5120.44|5120.44|0
1630422870000|2021-08-31 15:14:30|5120.44|5120.44|5120.44|5120.44|5120.44|5120.44|5120.44|5120.44|0
1630422880000|2021-08-31 15:14:40|5120.68|5120.68|5120.93|5120.93|5120.97|5120.97|5120.44|5120.44|0
1630422890000|2021-08-31 15:14:50|5121.14|5121.14|5121.11|5121.11|5121.4|5121.4|5121.11|5121.11|0
1630422900000|2021-08-31 15:15:00|5121.13|5121.13|5123.23|5123.23|5123.23|5123.23|5121.13|5121.13|0
1630422910000|2021-08-31 15:15:10|5122.65|5122.65|5122.98|5122.98|5122.98|5122.98|5122.62|5122.62|0
1630422920000|2021-08-31 15:15:20|5122.96|5122.96|5122.39|5122.39|5122.96|5122.96|5122.39|5122.39|0
1630422930000|2021-08-31 15:15:30|5122.63|5122.63|5124.15|5124.15|5124.17|5124.17|5122.63|5122.63|0
1630422940000|2021-08-31 15:15:40|5123.64|5123.64|5122.18|5122.18|5123.64|5123.64|5121.97|5121.97|0
1630422950000|2021-08-31 15:15:50|5122.47|5122.47|5122.51|5122.51|5122.51|5122.51|5122.06|5122.06|0
1630422960000|2021-08-31 15:16:00|5122.28|5122.28|5121.49|5121.49|5122.51|5122.51|5121.25|5121.25|0
1630422970000|2021-08-31 15:16:10|5121.45|5121.45|5121.43|5121.43|5121.69|5121.69|5121.43|5121.43|0
1630422980000|2021-08-31 15:16:20|5121.72|5121.72|5122.2|5122.2|5122.7|5122.7|5121.72|5121.72|0
1630422990000|2021-08-31 15:16:30|5122.18|5122.18|5122|5122|5122.24|5122.24|5122|5122|0
1630423000000|2021-08-31 15:16:40|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|0
1630423010000|2021-08-31 15:16:50|5121.23|5121.23|5121.71|5121.71|5121.71|5121.71|5121.23|5121.23|0
1630423020000|2021-08-31 15:17:00|5122.45|5122.45|5121.04|5121.04|5122.45|5122.45|5120.51|5120.51|0
1630423030000|2021-08-31 15:17:10|5121.28|5121.28|5121.71|5121.71|5121.71|5121.71|5121.28|5121.28|0
1630423040000|2021-08-31 15:17:20|5121.95|5121.95|5122.67|5122.67|5122.67|5122.67|5121.93|5121.93|0
1630423050000|2021-08-31 15:17:30|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|0
1630423060000|2021-08-31 15:17:40|5121.93|5121.93|5121.98|5121.98|5122.22|5122.22|5121.93|5121.93|0
1630423070000|2021-08-31 15:17:50|5122.67|5122.67|5122.4|5122.4|5122.67|5122.67|5122.38|5122.38|0
1630423080000|2021-08-31 15:18:00|5122.41|5122.41|5122.42|5122.42|5122.64|5122.64|5122.17|5122.17|0
1630423090000|2021-08-31 15:18:10|5122.18|5122.18|5121.66|5121.66|5122.18|5122.18|5121.66|5121.66|0
1630423100000|2021-08-31 15:18:20|5121.65|5121.65|5122.44|5122.44|5122.44|5122.44|5121.65|5121.65|0
1630423110000|2021-08-31 15:18:30|5122.2|5122.2|5121.95|5121.95|5122.2|5122.2|5121.95|5121.95|0
1630423120000|2021-08-31 15:18:40|5121.97|5121.97|5122.67|5122.67|5122.67|5122.67|5121.68|5121.68|0
1630423130000|2021-08-31 15:18:50|5122.88|5122.88|5122.91|5122.91|5123.17|5123.17|5122.88|5122.88|0
1630423140000|2021-08-31 15:19:00|5122.93|5122.93|5123.18|5123.18|5123.18|5123.18|5122.93|5122.93|0
1630423150000|2021-08-31 15:19:10|5123.21|5123.21|5123.2|5123.2|5123.21|5123.21|5123.2|5123.2|0
1630423160000|2021-08-31 15:19:20|5123.19|5123.19|5122.85|5122.85|5123.19|5123.19|5122.85|5122.85|0
1630423170000|2021-08-31 15:19:30|5122.83|5122.83|5123.33|5123.33|5123.33|5123.33|5122.59|5122.59|0
1630423180000|2021-08-31 15:19:40|5123.04|5123.04|5122.83|5122.83|5123.04|5123.04|5122.59|5122.59|0
1630423190000|2021-08-31 15:19:50|5123.04|5123.04|5122.82|5122.82|5123.04|5123.04|5122.58|5122.58|0
1630423200000|2021-08-31 15:20:00|5123.06|5123.06|5123.37|5123.37|5123.37|5123.37|5122.82|5122.82|0
1630423210000|2021-08-31 15:20:10|5123.35|5123.35|5123.07|5123.07|5123.35|5123.35|5122.61|5122.61|0
1630423220000|2021-08-31 15:20:20|5123.93|5123.93|5123.75|5123.75|5123.96|5123.96|5123.27|5123.27|0
1630423230000|2021-08-31 15:20:30|5124.32|5124.32|5124.25|5124.25|5124.54|5124.54|5124.01|5124.01|0
1630423240000|2021-08-31 15:20:40|5124.01|5124.01|5124.25|5124.25|5124.25|5124.25|5124.01|5124.01|0
1630423250000|2021-08-31 15:20:50|5123.96|5123.96|5123.96|5123.96|5124.18|5124.18|5123.72|5123.72|0
1630423260000|2021-08-31 15:21:00|5124.25|5124.25|5123.53|5123.53|5124.29|5124.29|5123.53|5123.53|0
1630423270000|2021-08-31 15:21:10|5124|5124|5122.59|5122.59|5124|5124|5122.59|5122.59|0
1630423280000|2021-08-31 15:21:20|5122.38|5122.38|5121.85|5121.85|5122.38|5122.38|5121.85|5121.85|0
1630423290000|2021-08-31 15:21:30|5121.63|5121.63|5122.33|5122.33|5122.54|5122.54|5121.63|5121.63|0
1630423300000|2021-08-31 15:21:40|5122.09|5122.09|5121.85|5121.85|5122.09|5122.09|5121.85|5121.85|0
1630423310000|2021-08-31 15:21:50|5122.09|5122.09|5121.8|5121.8|5122.09|5122.09|5121.8|5121.8|0
1630423320000|2021-08-31 15:22:00|5122.09|5122.09|5121.89|5121.89|5122.17|5122.17|5121.89|5121.89|0
1630423330000|2021-08-31 15:22:10|5122.11|5122.11|5121.79|5121.79|5122.11|5122.11|5121.32|5121.32|0
1630423340000|2021-08-31 15:22:20|5122.01|5122.01|5122.8|5122.8|5123.09|5123.09|5122.01|5122.01|0
1630423350000|2021-08-31 15:22:30|5123.09|5123.09|5122.88|5122.88|5123.09|5123.09|5122.84|5122.84|0
1630423360000|2021-08-31 15:22:40|5122.59|5122.59|5121.82|5121.82|5122.59|5122.59|5121.82|5121.82|0
1630423370000|2021-08-31 15:22:50|5121.78|5121.78|5120.03|5120.03|5121.78|5121.78|5120.03|5120.03|0
1630423380000|2021-08-31 15:23:00|5120.04|5120.04|5119.8|5119.8|5120.04|5120.04|5119.56|5119.56|0
1630423390000|2021-08-31 15:23:10|5119.37|5119.37|5117.86|5117.86|5119.37|5119.37|5117.86|5117.86|0
1630423400000|2021-08-31 15:23:20|5117.88|5117.88|5117.66|5117.66|5117.88|5117.88|5117.66|5117.66|0
1630423410000|2021-08-31 15:23:30|5117.37|5117.37|5116.36|5116.36|5117.37|5117.37|5116.32|5116.32|0
1630423420000|2021-08-31 15:23:40|5116.65|5116.65|5117.17|5117.17|5117.17|5117.17|5116.65|5116.65|0
1630423430000|2021-08-31 15:23:50|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|0
1630423440000|2021-08-31 15:24:00|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5117.82|5117.82|0
1630423450000|2021-08-31 15:24:10|5118.07|5118.07|5117.61|5117.61|5118.07|5118.07|5117.54|5117.54|0
1630423460000|2021-08-31 15:24:20|5117.63|5117.63|5116.83|5116.83|5117.87|5117.87|5116.83|5116.83|0
1630423470000|2021-08-31 15:24:30|5117.12|5117.12|5116.92|5116.92|5117.16|5117.16|5116.92|5116.92|0
1630423480000|2021-08-31 15:24:40|5116.68|5116.68|5117.09|5117.09|5117.09|5117.09|5116.63|5116.63|0
1630423490000|2021-08-31 15:24:50|5117.33|5117.33|5117.06|5117.06|5117.33|5117.33|5116.58|5116.58|0
1630423500000|2021-08-31 15:25:00|5117.07|5117.07|5117.11|5117.11|5118.14|5118.14|5117.07|5117.07|0
1630423510000|2021-08-31 15:25:10|5116.87|5116.87|5116.58|5116.58|5117.11|5117.11|5116.28|5116.28|0
1630423520000|2021-08-31 15:25:20|5116.3|5116.3|5114.1|5114.1|5116.3|5116.3|5114.1|5114.1|0
1630423530000|2021-08-31 15:25:30|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1630423540000|2021-08-31 15:25:40|5114.3|5114.3|5114.01|5114.01|5114.3|5114.3|5113.72|5113.72|0
1630423550000|2021-08-31 15:25:50|5114.3|5114.3|5114.04|5114.04|5114.76|5114.76|5114.04|5114.04|0
1630423560000|2021-08-31 15:26:00|5114.28|5114.28|5114.31|5114.31|5114.31|5114.31|5114.08|5114.08|0
1630423570000|2021-08-31 15:26:10|5114.55|5114.55|5114.77|5114.77|5114.77|5114.77|5114.55|5114.55|0
1630423580000|2021-08-31 15:26:20|5115.06|5115.06|5113.78|5113.78|5115.06|5115.06|5113.78|5113.78|0
1630423590000|2021-08-31 15:26:30|5113.76|5113.76|5112.78|5112.78|5113.76|5113.76|5112.78|5112.78|0
1630423600000|2021-08-31 15:26:40|5112.76|5112.76|5111.77|5111.77|5112.76|5112.76|5111.76|5111.76|0
1630423610000|2021-08-31 15:26:50|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|0
1630423620000|2021-08-31 15:27:00|5112.24|5112.24|5112.53|5112.53|5112.75|5112.75|5111.48|5111.48|0
1630423630000|2021-08-31 15:27:10|5112.29|5112.29|5111.71|5111.71|5112.29|5112.29|5111.71|5111.71|0
1630423640000|2021-08-31 15:27:20|5112|5112|5111.47|5111.47|5112.45|5112.45|5111.47|5111.47|0
1630423650000|2021-08-31 15:27:30|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|0
1630423660000|2021-08-31 15:27:40|5111.2|5111.2|5110.19|5110.19|5111.2|5111.2|5110.19|5110.19|0
1630423670000|2021-08-31 15:27:50|5109.9|5109.9|5109.73|5109.73|5110.19|5110.19|5109.66|5109.66|0
1630423680000|2021-08-31 15:28:00|5109.97|5109.97|5110.17|5110.17|5110.19|5110.19|5109.95|5109.95|0
1630423690000|2021-08-31 15:28:10|5109.95|5109.95|5110.21|5110.21|5110.21|5110.21|5109.21|5109.21|0
1630423700000|2021-08-31 15:28:20|5110.17|5110.17|5110.43|5110.43|5110.47|5110.47|5110.14|5110.14|0
1630423710000|2021-08-31 15:28:30|5110.19|5110.19|5109.67|5109.67|5110.19|5110.19|5109.38|5109.38|0
1630423720000|2021-08-31 15:28:40|5109.71|5109.71|5108.05|5108.05|5109.71|5109.71|5108.05|5108.05|0
1630423730000|2021-08-31 15:28:50|5107.83|5107.83|5107.35|5107.35|5108.41|5108.41|5107.35|5107.35|0
1630423740000|2021-08-31 15:29:00|5107.06|5107.06|5108.42|5108.42|5108.42|5108.42|5107.06|5107.06|0
1630423750000|2021-08-31 15:29:10|5108.71|5108.71|5109.63|5109.63|5109.76|5109.76|5108.71|5108.71|0
1630423760000|2021-08-31 15:29:20|5109.6|5109.6|5109.59|5109.59|5110.3|5110.3|5109.58|5109.58|0
1630423770000|2021-08-31 15:29:30|5109.83|5109.83|5109.9|5109.9|5109.9|5109.9|5108.4|5108.4|0
1630423780000|2021-08-31 15:29:40|5109.86|5109.86|5108.12|5108.12|5110.15|5110.15|5108.11|5108.11|0
1630423790000|2021-08-31 15:29:50|5108.11|5108.11|5105.66|5105.66|5108.32|5108.32|5105.66|5105.66|0
1630480500000|2021-09-01 07:15:00|5161.35|5161.35|5162.4|5162.4|5163.07|5163.07|5161.35|5161.35|0
1630480510000|2021-09-01 07:15:10|5162.11|5162.11|5161.96|5161.96|5162.54|5162.54|5161.96|5161.96|0
1630480520000|2021-09-01 07:15:20|5161.72|5161.72|5160.6|5160.6|5161.72|5161.72|5160.1|5160.1|0
1630480530000|2021-09-01 07:15:30|5161.18|5161.18|5160.21|5160.21|5161.18|5161.18|5160.21|5160.21|0
1630480540000|2021-09-01 07:15:40|5160.07|5160.07|5159.83|5159.83|5160.55|5160.55|5159.83|5159.83|0
1630480550000|2021-09-01 07:15:50|5159.54|5159.54|5161.67|5161.67|5161.67|5161.67|5159.54|5159.54|0
1630480560000|2021-09-01 07:16:00|5161.65|5161.65|5162.98|5162.98|5162.98|5162.98|5161.65|5161.65|0
1630480570000|2021-09-01 07:16:10|5162.99|5162.99|5160.79|5160.79|5162.99|5162.99|5160.79|5160.79|0
1630480580000|2021-09-01 07:16:20|5160.55|5160.55|5160.56|5160.56|5160.56|5160.56|5160.55|5160.55|0
1630480590000|2021-09-01 07:16:30|5160.54|5160.54|5158.33|5158.33|5160.56|5160.56|5158.33|5158.33|0
1630480600000|2021-09-01 07:16:40|5158.57|5158.57|5157.99|5157.99|5158.57|5158.57|5157.99|5157.99|0
1630480610000|2021-09-01 07:16:50|5157.98|5157.98|5156.36|5156.36|5157.98|5157.98|5156.36|5156.36|0
1630480620000|2021-09-01 07:17:00|5155.93|5155.93|5155.98|5155.98|5157.34|5157.34|5155.93|5155.93|0
1630480630000|2021-09-01 07:17:10|5156.05|5156.05|5155.62|5155.62|5156.05|5156.05|5155.62|5155.62|0
1630480640000|2021-09-01 07:17:20|5156.69|5156.69|5157.54|5157.54|5157.54|5157.54|5156.68|5156.68|0
1630480650000|2021-09-01 07:17:30|5157.78|5157.78|5158.16|5158.16|5158.9|5158.9|5157.78|5157.78|0
1630480660000|2021-09-01 07:17:40|5158.38|5158.38|5157.85|5157.85|5158.96|5158.96|5156.58|5156.58|0
1630480670000|2021-09-01 07:17:50|5157.71|5157.71|5156.65|5156.65|5157.71|5157.71|5155.76|5155.76|0
1630480680000|2021-09-01 07:18:00|5157.17|5157.17|5157.75|5157.75|5157.75|5157.75|5157.17|5157.17|0
1630480690000|2021-09-01 07:18:10|5157.17|5157.17|5157.75|5157.75|5158.04|5158.04|5157.17|5157.17|0
1630480700000|2021-09-01 07:18:20|5157.94|5157.94|5156.71|5156.71|5158.18|5158.18|5156.71|5156.71|0
1630480710000|2021-09-01 07:18:30|5157|5157|5157.02|5157.02|5157.02|5157.02|5157|5157|0
1630480720000|2021-09-01 07:18:40|5157.12|5157.12|5157.82|5157.82|5157.82|5157.82|5157.12|5157.12|0
1630480730000|2021-09-01 07:18:50|5157.31|5157.31|5158.97|5158.97|5158.97|5158.97|5157.31|5157.31|0
1630480740000|2021-09-01 07:19:00|5159.26|5159.26|5156.81|5156.81|5159.26|5159.26|5156.81|5156.81|0
1630480750000|2021-09-01 07:19:10|5156.52|5156.52|5156.23|5156.23|5156.52|5156.52|5156.23|5156.23|0
1630480760000|2021-09-01 07:19:20|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|0
1630480770000|2021-09-01 07:19:30|5156.62|5156.62|5156.12|5156.12|5156.62|5156.62|5156.12|5156.12|0
1630480780000|2021-09-01 07:19:40|5156.33|5156.33|5157.26|5157.26|5157.26|5157.26|5156.33|5156.33|0
1630480790000|2021-09-01 07:19:50|5157.29|5157.29|5157.58|5157.58|5157.58|5157.58|5157.29|5157.29|0
1630480800000|2021-09-01 07:20:00|5158.16|5158.16|5157.47|5157.47|5158.16|5158.16|5157.18|5157.18|0
1630480810000|2021-09-01 07:20:10|5157.18|5157.18|5156.25|5156.25|5157.65|5157.65|5155.96|5155.96|0
1630480820000|2021-09-01 07:20:20|5156.96|5156.96|5158.52|5158.52|5158.52|5158.52|5156.96|5156.96|0
1630480830000|2021-09-01 07:20:30|5158.81|5158.81|5159.46|5159.46|5159.46|5159.46|5158.81|5158.81|0
1630480850000|2021-09-01 07:20:50|5160.11|5160.11|5160.34|5160.34|5160.34|5160.34|5160.11|5160.11|0
1630480860000|2021-09-01 07:21:00|5161.16|5161.16|5162.03|5162.03|5162.07|5162.07|5161.16|5161.16|0
1630480870000|2021-09-01 07:21:10|5162.46|5162.46|5162.92|5162.92|5163.33|5163.33|5162.46|5162.46|0
1630480880000|2021-09-01 07:21:20|5162.94|5162.94|5162.93|5162.93|5163.13|5163.13|5162.65|5162.65|0
1630480890000|2021-09-01 07:21:30|5162.45|5162.45|5162.74|5162.74|5162.74|5162.74|5161.87|5161.87|0
1630480900000|2021-09-01 07:21:40|5162.69|5162.69|5163.12|5163.12|5163.12|5163.12|5162.69|5162.69|0
1630480910000|2021-09-01 07:21:50|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|0
1630480920000|2021-09-01 07:22:00|5163.69|5163.69|5161.83|5161.83|5163.69|5163.69|5161.83|5161.83|0
1630480930000|2021-09-01 07:22:10|5162.07|5162.07|5165.45|5165.45|5165.45|5165.45|5162.07|5162.07|0
1630480940000|2021-09-01 07:22:20|5165.46|5165.46|5165.87|5165.87|5166.99|5166.99|5165.46|5165.46|0
1630480950000|2021-09-01 07:22:30|5164.98|5164.98|5165.34|5165.34|5165.92|5165.92|5164.69|5164.69|0
1630480960000|2021-09-01 07:22:40|5164.47|5164.47|5164.71|5164.71|5165.62|5165.62|5164.47|5164.47|0
1630480970000|2021-09-01 07:22:50|5164.42|5164.42|5162.27|5162.27|5164.42|5164.42|5162.27|5162.27|0
1630480980000|2021-09-01 07:23:00|5162.7|5162.7|5163.7|5163.7|5163.94|5163.94|5162.7|5162.7|0
1630480990000|2021-09-01 07:23:10|5163.46|5163.46|5163.28|5163.28|5163.48|5163.48|5162.99|5162.99|0
1630481000000|2021-09-01 07:23:20|5162.25|5162.25|5162.26|5162.26|5162.54|5162.54|5162.25|5162.25|0
1630481010000|2021-09-01 07:23:30|5161.81|5161.81|5160.28|5160.28|5161.81|5161.81|5160.28|5160.28|0
1630481020000|2021-09-01 07:23:40|5160.26|5160.26|5160.6|5160.6|5161.32|5161.32|5160.26|5160.26|0
1630481030000|2021-09-01 07:23:50|5160.39|5160.39|5160.1|5160.1|5160.39|5160.39|5160.1|5160.1|0
1630481040000|2021-09-01 07:24:00|5160.44|5160.44|5160.15|5160.15|5160.44|5160.44|5160.15|5160.15|0
1630481050000|2021-09-01 07:24:10|5159.86|5159.86|5159.41|5159.41|5159.86|5159.86|5159.41|5159.41|0
1630481060000|2021-09-01 07:24:20|5160.27|5160.27|5160.04|5160.04|5160.51|5160.51|5160.04|5160.04|0
1630481070000|2021-09-01 07:24:30|5159.46|5159.46|5158.64|5158.64|5159.46|5159.46|5158.64|5158.64|0
1630481080000|2021-09-01 07:24:40|5158.69|5158.69|5158.71|5158.71|5158.93|5158.93|5158.69|5158.69|0
1630481090000|2021-09-01 07:24:50|5158.63|5158.63|5158.42|5158.42|5158.63|5158.63|5158.39|5158.39|0
1630481100000|2021-09-01 07:25:00|5158.41|5158.41|5161.15|5161.15|5162.16|5162.16|5157.74|5157.74|0
1630481110000|2021-09-01 07:25:10|5160.6|5160.6|5160.04|5160.04|5160.6|5160.6|5160.04|5160.04|0
1630481120000|2021-09-01 07:25:20|5160.33|5160.33|5160.4|5160.4|5160.8|5160.8|5160.11|5160.11|0
1630481130000|2021-09-01 07:25:30|5161.55|5161.55|5163.56|5163.56|5164.04|5164.04|5161.55|5161.55|0
1630481140000|2021-09-01 07:25:40|5162.67|5162.67|5162.1|5162.1|5162.67|5162.67|5162.1|5162.1|0
1630481150000|2021-09-01 07:25:50|5162.39|5162.39|5161.9|5161.9|5162.39|5162.39|5161.9|5161.9|0
1630481160000|2021-09-01 07:26:00|5162.14|5162.14|5159.21|5159.21|5162.14|5162.14|5159.21|5159.21|0
1630481170000|2021-09-01 07:26:10|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|0
1630481180000|2021-09-01 07:26:20|5158.7|5158.7|5158.66|5158.66|5159.21|5159.21|5158.66|5158.66|0
1630481190000|2021-09-01 07:26:30|5158.42|5158.42|5158.42|5158.42|5158.42|5158.42|5158.42|5158.42|0
1630481200000|2021-09-01 07:26:40|5158.71|5158.71|5157.56|5157.56|5158.71|5158.71|5157.56|5157.56|0
1630481210000|2021-09-01 07:26:50|5157.27|5157.27|5158.14|5158.14|5158.14|5158.14|5157.27|5157.27|0
1630481220000|2021-09-01 07:27:00|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|0
1630481230000|2021-09-01 07:27:10|5158.14|5158.14|5157.55|5157.55|5158.14|5158.14|5157.55|5157.55|0
1630481240000|2021-09-01 07:27:20|5157.34|5157.34|5156.18|5156.18|5157.34|5157.34|5156.18|5156.18|0
1630481250000|2021-09-01 07:27:30|5155.97|5155.97|5156.2|5156.2|5156.2|5156.2|5155.97|5155.97|0
1630481260000|2021-09-01 07:27:40|5155.49|5155.49|5155.06|5155.06|5155.49|5155.49|5155.06|5155.06|0
1630481270000|2021-09-01 07:27:50|5155.02|5155.02|5154.78|5154.78|5155.02|5155.02|5154.78|5154.78|0
1630481280000|2021-09-01 07:28:00|5155|5155|5156.27|5156.27|5156.27|5156.27|5154.71|5154.71|0
1630481290000|2021-09-01 07:28:10|5156.84|5156.84|5157.07|5157.07|5157.13|5157.13|5156.84|5156.84|0
1630481300000|2021-09-01 07:28:20|5158.2|5158.2|5158.44|5158.44|5158.89|5158.89|5158.2|5158.2|0
1630481310000|2021-09-01 07:28:30|5158.66|5158.66|5160.07|5160.07|5160.07|5160.07|5158.66|5158.66|0
1630481320000|2021-09-01 07:28:40|5159.83|5159.83|5160.41|5160.41|5160.41|5160.41|5159.83|5159.83|0
1630481330000|2021-09-01 07:28:50|5160.65|5160.65|5161.12|5161.12|5161.12|5161.12|5160.65|5160.65|0
1630481340000|2021-09-01 07:29:00|5161.41|5161.41|5163.7|5163.7|5163.7|5163.7|5161.41|5161.41|0
1630481350000|2021-09-01 07:29:10|5163.69|5163.69|5163.74|5163.74|5163.74|5163.74|5163.69|5163.69|0
1630481360000|2021-09-01 07:29:20|5164.32|5164.32|5164.87|5164.87|5164.87|5164.87|5164.1|5164.1|0
1630481370000|2021-09-01 07:29:30|5164.66|5164.66|5163.6|5163.6|5164.66|5164.66|5163.6|5163.6|0
1630481380000|2021-09-01 07:29:40|5163.36|5163.36|5162.78|5162.78|5163.36|5163.36|5162.78|5162.78|0
1630481390000|2021-09-01 07:29:50|5162.74|5162.74|5162.46|5162.46|5162.74|5162.74|5161.88|5161.88|0
1630481400000|2021-09-01 07:30:00|5162.74|5162.74|5164.06|5164.06|5164.06|5164.06|5162.74|5162.74|0
1630481410000|2021-09-01 07:30:10|5164.51|5164.51|5164.13|5164.13|5164.8|5164.8|5164.13|5164.13|0
1630481420000|2021-09-01 07:30:20|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|5163.84|0
1630481430000|2021-09-01 07:30:30|5163.81|5163.81|5163.62|5163.62|5163.81|5163.81|5162.75|5162.75|0
1630481440000|2021-09-01 07:30:40|5163.91|5163.91|5164.21|5164.21|5164.21|5164.21|5163.91|5163.91|0
1630481450000|2021-09-01 07:30:50|5164.64|5164.64|5164.93|5164.93|5164.93|5164.93|5164.64|5164.64|0
1630481460000|2021-09-01 07:31:00|5164.35|5164.35|5164.98|5164.98|5164.98|5164.98|5164.35|5164.35|0
1630481470000|2021-09-01 07:31:10|5164.7|5164.7|5164.97|5164.97|5165.22|5165.22|5164.7|5164.7|0
1630481480000|2021-09-01 07:31:20|5165.26|5165.26|5165.01|5165.01|5166.32|5166.32|5164.95|5164.95|0
1630481490000|2021-09-01 07:31:30|5164.72|5164.72|5165.19|5165.19|5165.19|5165.19|5164.72|5164.72|0
1630481510000|2021-09-01 07:31:50|5165.41|5165.41|5165.4|5165.4|5165.41|5165.41|5165.4|5165.4|0
1630481520000|2021-09-01 07:32:00|5165.91|5165.91|5166.72|5166.72|5168.4|5168.4|5165.91|5165.91|0
1630481530000|2021-09-01 07:32:10|5166.43|5166.43|5166.45|5166.45|5166.67|5166.67|5166.43|5166.43|0
1630481540000|2021-09-01 07:32:20|5167.03|5167.03|5167.69|5167.69|5167.69|5167.69|5167.03|5167.03|0
1630481550000|2021-09-01 07:32:30|5167.98|5167.98|5167.99|5167.99|5167.99|5167.99|5167.3|5167.3|0
1630481560000|2021-09-01 07:32:40|5168.23|5168.23|5166.31|5166.31|5168.66|5168.66|5166.31|5166.31|0
1630481570000|2021-09-01 07:32:50|5166.54|5166.54|5166.25|5166.25|5166.54|5166.54|5166.02|5166.02|0
1630481580000|2021-09-01 07:33:00|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|0
1630481590000|2021-09-01 07:33:10|5164.83|5164.83|5164.59|5164.59|5164.83|5164.83|5164.59|5164.59|0
1630481600000|2021-09-01 07:33:20|5164.01|5164.01|5163.5|5163.5|5164.01|5164.01|5163.5|5163.5|0
1630481610000|2021-09-01 07:33:30|5163.28|5163.28|5162.13|5162.13|5163.62|5163.62|5162.13|5162.13|0
1630481620000|2021-09-01 07:33:40|5162.42|5162.42|5162.42|5162.42|5162.42|5162.42|5162.42|5162.42|0
1630481640000|2021-09-01 07:34:00|5162.71|5162.71|5162.79|5162.79|5163|5163|5162.71|5162.71|0
1630481650000|2021-09-01 07:34:10|5161.78|5161.78|5161.3|5161.3|5161.78|5161.78|5161.3|5161.3|0
1630481670000|2021-09-01 07:34:30|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|0
1630481680000|2021-09-01 07:34:40|5161.3|5161.3|5161.3|5161.3|5161.3|5161.3|5161.3|5161.3|0
1630481690000|2021-09-01 07:34:50|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|0
1630481700000|2021-09-01 07:35:00|5161.5|5161.5|5162.77|5162.77|5162.77|5162.77|5161.5|5161.5|0
1630481710000|2021-09-01 07:35:10|5163.2|5163.2|5163.23|5163.23|5163.23|5163.23|5163.2|5163.2|0
1630481720000|2021-09-01 07:35:20|5163.52|5163.52|5163.81|5163.81|5163.81|5163.81|5163.52|5163.52|0
1630481730000|2021-09-01 07:35:30|5164.04|5164.04|5165.26|5165.26|5165.28|5165.28|5164.04|5164.04|0
1630481740000|2021-09-01 07:35:40|5165.22|5165.22|5165.32|5165.32|5165.32|5165.32|5164.74|5164.74|0
1630481750000|2021-09-01 07:35:50|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|0
1630481760000|2021-09-01 07:36:00|5166.4|5166.4|5166.27|5166.27|5167.16|5167.16|5166.27|5166.27|0
1630481770000|2021-09-01 07:36:10|5166.06|5166.06|5166.03|5166.03|5166.06|5166.06|5165.82|5165.82|0
1630481780000|2021-09-01 07:36:20|5166.27|5166.27|5166.28|5166.28|5166.28|5166.28|5166.27|5166.27|0
1630481790000|2021-09-01 07:36:30|5166.5|5166.5|5166.26|5166.26|5166.5|5166.5|5166.26|5166.26|0
1630481800000|2021-09-01 07:36:40|5165.68|5165.68|5165.74|5165.74|5166.04|5166.04|5165.32|5165.32|0
1630481810000|2021-09-01 07:36:50|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|5164.79|0
1630481820000|2021-09-01 07:37:00|5164.77|5164.77|5165.57|5165.57|5165.57|5165.57|5164.77|5164.77|0
1630481830000|2021-09-01 07:37:10|5165.59|5165.59|5166.35|5166.35|5166.83|5166.83|5165.59|5165.59|0
1630481840000|2021-09-01 07:37:20|5167.24|5167.24|5167.29|5167.29|5167.53|5167.53|5167.05|5167.05|0
1630481850000|2021-09-01 07:37:30|5167.53|5167.53|5167.31|5167.31|5167.55|5167.55|5167.31|5167.31|0
1630481860000|2021-09-01 07:37:40|5167.55|5167.55|5166.57|5166.57|5167.55|5167.55|5166.35|5166.35|0
1630481870000|2021-09-01 07:37:50|5166.81|5166.81|5167.02|5167.02|5167.02|5167.02|5166.31|5166.31|0
1630481880000|2021-09-01 07:38:00|5167.5|5167.5|5169.18|5169.18|5169.18|5169.18|5167.5|5167.5|0
1630481890000|2021-09-01 07:38:10|5168.94|5168.94|5170.69|5170.69|5170.69|5170.69|5168.94|5168.94|0
1630481900000|2021-09-01 07:38:20|5170.21|5170.21|5168.5|5168.5|5170.21|5170.21|5168.5|5168.5|0
1630481910000|2021-09-01 07:38:30|5168.21|5168.21|5166.64|5166.64|5168.21|5168.21|5166.64|5166.64|0
1630481920000|2021-09-01 07:38:40|5166.35|5166.35|5166.11|5166.11|5166.35|5166.35|5166.11|5166.11|0
1630481930000|2021-09-01 07:38:50|5166.4|5166.4|5164.62|5164.62|5166.67|5166.67|5164.62|5164.62|0
1630481940000|2021-09-01 07:39:00|5164.86|5164.86|5163.37|5163.37|5164.86|5164.86|5163.37|5163.37|0
1630481950000|2021-09-01 07:39:10|5163.13|5163.13|5162.44|5162.44|5163.13|5163.13|5162.44|5162.44|0
1630481960000|2021-09-01 07:39:20|5162.47|5162.47|5161.15|5161.15|5162.47|5162.47|5161.15|5161.15|0
1630481970000|2021-09-01 07:39:30|5161.14|5161.14|5161.13|5161.13|5161.14|5161.14|5161.09|5161.09|0
1630481980000|2021-09-01 07:39:40|5161.37|5161.37|5161.37|5161.37|5161.37|5161.37|5161.37|5161.37|0
1630481990000|2021-09-01 07:39:50|5161.35|5161.35|5162.93|5162.93|5162.93|5162.93|5161.35|5161.35|0
1630482000000|2021-09-01 07:40:00|5163.16|5163.16|5162.4|5162.4|5163.74|5163.74|5162.4|5162.4|0
1630482010000|2021-09-01 07:40:10|5162.18|5162.18|5162.18|5162.18|5162.47|5162.47|5161.89|5161.89|0
1630482030000|2021-09-01 07:40:30|5161.6|5161.6|5161.32|5161.32|5161.6|5161.6|5161.32|5161.32|0
1630482040000|2021-09-01 07:40:40|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|0
1630482050000|2021-09-01 07:40:50|5160.7|5160.7|5160.91|5160.91|5160.91|5160.91|5160.7|5160.7|0
1630482060000|2021-09-01 07:41:00|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|0
1630482070000|2021-09-01 07:41:10|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|0
1630482080000|2021-09-01 07:41:20|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|0
1630482090000|2021-09-01 07:41:30|5161.47|5161.47|5161.68|5161.68|5161.68|5161.68|5161.47|5161.47|0
1630482100000|2021-09-01 07:41:40|5161.69|5161.69|5161.65|5161.65|5163.22|5163.22|5161.65|5161.65|0
1630482110000|2021-09-01 07:41:50|5161.89|5161.89|5161.34|5161.34|5161.89|5161.89|5161.34|5161.34|0
1630482120000|2021-09-01 07:42:00|5161.63|5161.63|5163.19|5163.19|5163.41|5163.41|5161.63|5161.63|0
1630482150000|2021-09-01 07:42:30|5163.48|5163.48|5163.77|5163.77|5163.77|5163.77|5163.48|5163.48|0
1630482170000|2021-09-01 07:42:50|5164.01|5164.01|5164.51|5164.51|5164.51|5164.51|5164.01|5164.01|0
1630482180000|2021-09-01 07:43:00|5164.8|5164.8|5165.26|5165.26|5165.26|5165.26|5164.78|5164.78|0
1630482190000|2021-09-01 07:43:10|5164.83|5164.83|5165.78|5165.78|5165.78|5165.78|5164.83|5164.83|0
1630482210000|2021-09-01 07:43:30|5165.81|5165.81|5165.81|5165.81|5165.81|5165.81|5165.81|5165.81|0
1630482220000|2021-09-01 07:43:40|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|0
1630482230000|2021-09-01 07:43:50|5166.39|5166.39|5167.76|5167.76|5168.05|5168.05|5166.39|5166.39|0
1630482240000|2021-09-01 07:44:00|5168|5168|5168|5168|5168|5168|5168|5168|0
1630482250000|2021-09-01 07:44:10|5168.24|5168.24|5169.84|5169.84|5169.84|5169.84|5168.24|5168.24|0
1630482260000|2021-09-01 07:44:20|5170.06|5170.06|5170.06|5170.06|5170.06|5170.06|5170.06|5170.06|0
1630482270000|2021-09-01 07:44:30|5169.84|5169.84|5169.86|5169.86|5170.08|5170.08|5169.84|5169.84|0
1630482280000|2021-09-01 07:44:40|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|0
1630482320000|2021-09-01 07:45:20|5169.35|5169.35|5169.83|5169.83|5169.83|5169.83|5169.35|5169.35|0
1630482330000|2021-09-01 07:45:30|5169.35|5169.35|5168.32|5168.32|5169.35|5169.35|5168.32|5168.32|0
1630482340000|2021-09-01 07:45:40|5167.55|5167.55|5167.34|5167.34|5167.55|5167.55|5167.34|5167.34|0
1630482350000|2021-09-01 07:45:50|5166.54|5166.54|5166.26|5166.26|5166.54|5166.54|5166.26|5166.26|0
1630482360000|2021-09-01 07:46:00|5166.49|5166.49|5166.78|5166.78|5166.78|5166.78|5166.49|5166.49|0
1630482370000|2021-09-01 07:46:10|5165.63|5165.63|5166.42|5166.42|5166.42|5166.42|5165.63|5165.63|0
1630482380000|2021-09-01 07:46:20|5166.18|5166.18|5164.37|5164.37|5166.18|5166.18|5164.37|5164.37|0
1630482390000|2021-09-01 07:46:30|5164.27|5164.27|5163.83|5163.83|5164.29|5164.29|5163.81|5163.81|0
1630482400000|2021-09-01 07:46:40|5163.59|5163.59|5164.07|5164.07|5164.07|5164.07|5163.59|5163.59|0
1630482410000|2021-09-01 07:46:50|5164.08|5164.08|5163.65|5163.65|5164.08|5164.08|5163.65|5163.65|0
1630482420000|2021-09-01 07:47:00|5163.87|5163.87|5164.45|5164.45|5164.45|5164.45|5163.87|5163.87|0
1630482430000|2021-09-01 07:47:10|5164.16|5164.16|5164.45|5164.45|5164.45|5164.45|5164.16|5164.16|0
1630482440000|2021-09-01 07:47:20|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|0
1630482450000|2021-09-01 07:47:30|5165.12|5165.12|5165.9|5165.9|5165.9|5165.9|5165.12|5165.12|0
1630482460000|2021-09-01 07:47:40|5165.89|5165.89|5165.9|5165.9|5165.9|5165.9|5165.89|5165.89|0
1630482480000|2021-09-01 07:48:00|5166.31|5166.31|5166.02|5166.02|5166.31|5166.31|5165.95|5165.95|0
1630482500000|2021-09-01 07:48:20|5165.73|5165.73|5165.25|5165.25|5165.73|5165.73|5165.25|5165.25|0
1630482510000|2021-09-01 07:48:30|5164.82|5164.82|5165.04|5165.04|5165.04|5165.04|5164.82|5164.82|0
1630482520000|2021-09-01 07:48:40|5164.75|5164.75|5165.04|5165.04|5165.04|5165.04|5164.17|5164.17|0
1630482530000|2021-09-01 07:48:50|5164.99|5164.99|5164.99|5164.99|5164.99|5164.99|5164.99|5164.99|0
1630482540000|2021-09-01 07:49:00|5165.03|5165.03|5165.26|5165.26|5165.26|5165.26|5165.03|5165.03|0
1630482550000|2021-09-01 07:49:10|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|0
1630482570000|2021-09-01 07:49:30|5165.01|5165.01|5165.01|5165.01|5165.01|5165.01|5165.01|5165.01|0
1630482580000|2021-09-01 07:49:40|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|0
1630482600000|2021-09-01 07:50:00|5165.01|5165.01|5164.73|5164.73|5165.01|5165.01|5164.44|5164.44|0
1630482610000|2021-09-01 07:50:10|5164.51|5164.51|5164.8|5164.8|5164.8|5164.8|5164.51|5164.51|0
1630482620000|2021-09-01 07:50:20|5165.04|5165.04|5165.28|5165.28|5165.28|5165.28|5165.04|5165.04|0
1630482630000|2021-09-01 07:50:30|5166.14|5166.14|5164.39|5164.39|5166.38|5166.38|5164.39|5164.39|0
1630482640000|2021-09-01 07:50:40|5164.1|5164.1|5164.1|5164.1|5164.1|5164.1|5164.1|5164.1|0
1630482650000|2021-09-01 07:50:50|5163.81|5163.81|5164.39|5164.39|5164.39|5164.39|5163.81|5163.81|0
1630482660000|2021-09-01 07:51:00|5164.67|5164.67|5163.88|5163.88|5164.68|5164.68|5163.88|5163.88|0
1630482670000|2021-09-01 07:51:10|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|0
1630482680000|2021-09-01 07:51:20|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|0
1630482690000|2021-09-01 07:51:30|5162.09|5162.09|5161.5|5161.5|5162.09|5162.09|5161.5|5161.5|0
1630482700000|2021-09-01 07:51:40|5161.79|5161.79|5162.23|5162.23|5162.23|5162.23|5161.36|5161.36|0
1630482710000|2021-09-01 07:51:50|5163.37|5163.37|5163.8|5163.8|5164.02|5164.02|5163.37|5163.37|0
1630482720000|2021-09-01 07:52:00|5163.59|5163.59|5163.97|5163.97|5163.97|5163.97|5163.59|5163.59|0
1630482730000|2021-09-01 07:52:10|5164.21|5164.21|5165.04|5165.04|5165.04|5165.04|5164.21|5164.21|0
1630482740000|2021-09-01 07:52:20|5165.93|5165.93|5165.93|5165.93|5165.93|5165.93|5165.93|5165.93|0
1630482750000|2021-09-01 07:52:30|5166.5|5166.5|5165.55|5165.55|5166.51|5166.51|5165.55|5165.55|0
1630482760000|2021-09-01 07:52:40|5165.84|5165.84|5165.86|5165.86|5165.86|5165.86|5165.84|5165.84|0
1630482770000|2021-09-01 07:52:50|5165.89|5165.89|5165.87|5165.87|5166.16|5166.16|5165.87|5165.87|0
1630482780000|2021-09-01 07:53:00|5165.4|5165.4|5163.96|5163.96|5165.4|5165.4|5163.96|5163.96|0
1630482790000|2021-09-01 07:53:10|5163.72|5163.72|5164.01|5164.01|5164.01|5164.01|5163.72|5163.72|0
1630482800000|2021-09-01 07:53:20|5163.71|5163.71|5162.65|5162.65|5163.71|5163.71|5162.65|5162.65|0
1630482810000|2021-09-01 07:53:30|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|0
1630482820000|2021-09-01 07:53:40|5162.97|5162.97|5163.25|5163.25|5163.25|5163.25|5162.97|5162.97|0
1630482850000|2021-09-01 07:54:10|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|0
1630482860000|2021-09-01 07:54:20|5162.46|5162.46|5161.34|5161.34|5162.5|5162.5|5161.34|5161.34|0
1630482870000|2021-09-01 07:54:30|5161.05|5161.05|5160.55|5160.55|5161.63|5161.63|5160.55|5160.55|0
1630482880000|2021-09-01 07:54:40|5159.91|5159.91|5159.91|5159.91|5159.91|5159.91|5159.91|5159.91|0
1630482890000|2021-09-01 07:54:50|5159.69|5159.69|5159.66|5159.66|5159.69|5159.69|5159.66|5159.66|0
1630482900000|2021-09-01 07:55:00|5159.95|5159.95|5159.72|5159.72|5159.95|5159.95|5159.72|5159.72|0
1630482910000|2021-09-01 07:55:10|5159.93|5159.93|5159.93|5159.93|5159.93|5159.93|5159.93|5159.93|0
1630482930000|2021-09-01 07:55:30|5160.41|5160.41|5160.93|5160.93|5160.93|5160.93|5160.41|5160.41|0
1630482940000|2021-09-01 07:55:40|5161.51|5161.51|5164.05|5164.05|5164.27|5164.27|5161.49|5161.49|0
1630482960000|2021-09-01 07:56:00|5163.58|5163.58|5163.07|5163.07|5163.58|5163.58|5163.07|5163.07|0
1630482970000|2021-09-01 07:56:10|5163.36|5163.36|5163.36|5163.36|5163.36|5163.36|5163.36|5163.36|0
1630482980000|2021-09-01 07:56:20|5163.65|5163.65|5163.43|5163.43|5163.65|5163.65|5163.43|5163.43|0
1630482990000|2021-09-01 07:56:30|5163.46|5163.46|5163.89|5163.89|5163.89|5163.89|5163.46|5163.46|0
1630483000000|2021-09-01 07:56:40|5163.65|5163.65|5163.42|5163.42|5163.65|5163.65|5163.42|5163.42|0
1630483010000|2021-09-01 07:56:50|5163.13|5163.13|5163.13|5163.13|5163.13|5163.13|5163.13|5163.13|0
1630483020000|2021-09-01 07:57:00|5163.6|5163.6|5164.02|5164.02|5164.03|5164.03|5163.6|5163.6|0
1630483030000|2021-09-01 07:57:10|5164.84|5164.84|5164.62|5164.62|5164.84|5164.84|5164.62|5164.62|0
1630483040000|2021-09-01 07:57:20|5164.19|5164.19|5163.71|5163.71|5164.19|5164.19|5163.71|5163.71|0
1630483050000|2021-09-01 07:57:30|5163.66|5163.66|5161.84|5161.84|5163.66|5163.66|5161.84|5161.84|0
1630483060000|2021-09-01 07:57:40|5161.55|5161.55|5161.26|5161.26|5161.55|5161.55|5161.26|5161.26|0
1630483070000|2021-09-01 07:57:50|5161.24|5161.24|5161.2|5161.2|5161.24|5161.24|5161.2|5161.2|0
1630483080000|2021-09-01 07:58:00|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|0
1630483110000|2021-09-01 07:58:30|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|0
1630483120000|2021-09-01 07:58:40|5161.17|5161.17|5161.17|5161.17|5161.17|5161.17|5161.17|5161.17|0
1630483130000|2021-09-01 07:58:50|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|0
1630483140000|2021-09-01 07:59:00|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|0
1630483160000|2021-09-01 07:59:20|5161.96|5161.96|5162.44|5162.44|5162.44|5162.44|5161.96|5161.96|0
1630483170000|2021-09-01 07:59:30|5162.66|5162.66|5163.16|5163.16|5163.16|5163.16|5162.66|5162.66|0
1630483190000|2021-09-01 07:59:50|5163.64|5163.64|5164.14|5164.14|5164.14|5164.14|5163.64|5163.64|0
1630483200000|2021-09-01 08:00:00|5164.11|5164.11|5165.46|5165.46|5165.46|5165.46|5164.11|5164.11|0
1630483210000|2021-09-01 08:00:10|5166.58|5166.58|5166.87|5166.87|5166.87|5166.87|5166.58|5166.58|0
1630483220000|2021-09-01 08:00:20|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|0
1630483230000|2021-09-01 08:00:30|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|0
1630483250000|2021-09-01 08:00:50|5166.8|5166.8|5166.58|5166.58|5167.09|5167.09|5166.58|5166.58|0
1630483260000|2021-09-01 08:01:00|5166.34|5166.34|5165.21|5165.21|5166.34|5166.34|5164.91|5164.91|0
1630483270000|2021-09-01 08:01:10|5164.94|5164.94|5165.95|5165.95|5165.95|5165.95|5164.94|5164.94|0
1630483280000|2021-09-01 08:01:20|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|0
1630483290000|2021-09-01 08:01:30|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|0
1630483300000|2021-09-01 08:01:40|5166.43|5166.43|5166.96|5166.96|5166.96|5166.96|5166.43|5166.43|0
1630483310000|2021-09-01 08:01:50|5166.73|5166.73|5166.27|5166.27|5166.73|5166.73|5166.27|5166.27|0
1630483320000|2021-09-01 08:02:00|5166.24|5166.24|5166.41|5166.41|5166.41|5166.41|5165.67|5165.67|0
1630483330000|2021-09-01 08:02:10|5165.54|5165.54|5163.96|5163.96|5165.54|5165.54|5163.96|5163.96|0
1630483340000|2021-09-01 08:02:20|5164.4|5164.4|5164.63|5164.63|5164.63|5164.63|5164.4|5164.4|0
1630483350000|2021-09-01 08:02:30|5165.21|5165.21|5164.34|5164.34|5165.21|5165.21|5164.34|5164.34|0
1630483380000|2021-09-01 08:03:00|5164.63|5164.63|5165.38|5165.38|5165.38|5165.38|5164.63|5164.63|0
1630483390000|2021-09-01 08:03:10|5167.23|5167.23|5167.21|5167.21|5167.23|5167.23|5167.19|5167.19|0
1630483400000|2021-09-01 08:03:20|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|0
1630483420000|2021-09-01 08:03:40|5167.93|5167.93|5167.64|5167.64|5167.93|5167.93|5167.64|5167.64|0
1630483430000|2021-09-01 08:03:50|5167.4|5167.4|5164.98|5164.98|5167.4|5167.4|5164.98|5164.98|0
1630483440000|2021-09-01 08:04:00|5165.46|5165.46|5166.4|5166.4|5166.4|5166.4|5165.46|5165.46|0
1630483450000|2021-09-01 08:04:10|5167.11|5167.11|5167.11|5167.11|5167.11|5167.11|5167.11|5167.11|0
1630483460000|2021-09-01 08:04:20|5167.33|5167.33|5167.09|5167.09|5167.33|5167.33|5167.09|5167.09|0
1630483480000|2021-09-01 08:04:40|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|0
1630483490000|2021-09-01 08:04:50|5167.69|5167.69|5167.69|5167.69|5167.69|5167.69|5167.69|5167.69|0
1630483500000|2021-09-01 08:05:00|5168.56|5168.56|5169.58|5169.58|5169.58|5169.58|5168.56|5168.56|0
1630483510000|2021-09-01 08:05:10|5169.34|5169.34|5170.88|5170.88|5170.88|5170.88|5169.05|5169.05|0
1630483520000|2021-09-01 08:05:20|5171.11|5171.11|5171.61|5171.61|5171.63|5171.63|5170.88|5170.88|0
1630483530000|2021-09-01 08:05:30|5171.59|5171.59|5171.64|5171.64|5172.17|5172.17|5171.59|5171.59|0
1630483540000|2021-09-01 08:05:40|5171.93|5171.93|5171.93|5171.93|5171.93|5171.93|5171.93|5171.93|0
1630483560000|2021-09-01 08:06:00|5172.64|5172.64|5173.82|5173.82|5174.3|5174.3|5172.64|5172.64|0
1630483570000|2021-09-01 08:06:10|5173.83|5173.83|5173.41|5173.41|5173.84|5173.84|5173.41|5173.41|0
1630483580000|2021-09-01 08:06:20|5174.27|5174.27|5174.27|5174.27|5174.27|5174.27|5174.27|5174.27|0
1630483590000|2021-09-01 08:06:30|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|5175.35|0
1630483600000|2021-09-01 08:06:40|5176.07|5176.07|5177.82|5177.82|5177.82|5177.82|5176.07|5176.07|0
1630483610000|2021-09-01 08:06:50|5177.58|5177.58|5177.44|5177.44|5177.58|5177.58|5177.15|5177.15|0
1630483620000|2021-09-01 08:07:00|5177.73|5177.73|5177.96|5177.96|5178.54|5178.54|5177.73|5177.73|0
1630483630000|2021-09-01 08:07:10|5177.6|5177.6|5177.63|5177.63|5177.63|5177.63|5177.6|5177.6|0
1630483640000|2021-09-01 08:07:20|5177.39|5177.39|5177.39|5177.39|5177.39|5177.39|5177.39|5177.39|0
1630483650000|2021-09-01 08:07:30|5177.15|5177.15|5177.18|5177.18|5177.18|5177.18|5176.94|5176.94|0
1630483660000|2021-09-01 08:07:40|5176.94|5176.94|5176.84|5176.84|5177.63|5177.63|5176.84|5176.84|0
1630483670000|2021-09-01 08:07:50|5177.13|5177.13|5176.55|5176.55|5177.13|5177.13|5176.55|5176.55|0
1630483680000|2021-09-01 08:08:00|5177.13|5177.13|5177.14|5177.14|5177.14|5177.14|5177.13|5177.13|0
1630483690000|2021-09-01 08:08:10|5176.85|5176.85|5176.61|5176.61|5176.85|5176.85|5176.61|5176.61|0
1630483700000|2021-09-01 08:08:20|5176.85|5176.85|5176.61|5176.61|5176.85|5176.85|5176.61|5176.61|0
1630483710000|2021-09-01 08:08:30|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|0
1630483720000|2021-09-01 08:08:40|5176.85|5176.85|5176.85|5176.85|5177.28|5177.28|5176.85|5176.85|0
1630483730000|2021-09-01 08:08:50|5176.32|5176.32|5176.4|5176.4|5176.4|5176.4|5176.11|5176.11|0
1630483740000|2021-09-01 08:09:00|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|0
1630483750000|2021-09-01 08:09:10|5176.69|5176.69|5176.16|5176.16|5176.69|5176.69|5175.87|5175.87|0
1630483760000|2021-09-01 08:09:20|5176.59|5176.59|5177.5|5177.5|5177.5|5177.5|5176.59|5176.59|0
1630483770000|2021-09-01 08:09:30|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|0
1630483780000|2021-09-01 08:09:40|5177.04|5177.04|5176.83|5176.83|5177.04|5177.04|5176.83|5176.83|0
1630483790000|2021-09-01 08:09:50|5176.54|5176.54|5177.81|5177.81|5178.05|5178.05|5176.54|5176.54|0
1630483800000|2021-09-01 08:10:00|5178.05|5178.05|5177.76|5177.76|5178.34|5178.34|5177.76|5177.76|0
1630483810000|2021-09-01 08:10:10|5178.87|5178.87|5178.83|5178.83|5179.57|5179.57|5178.83|5178.83|0
1630483820000|2021-09-01 08:10:20|5178.59|5178.59|5178.01|5178.01|5178.59|5178.59|5178.01|5178.01|0
1630483830000|2021-09-01 08:10:30|5178.25|5178.25|5177.38|5177.38|5178.27|5178.27|5177.38|5177.38|0
1630483840000|2021-09-01 08:10:40|5178.25|5178.25|5178.47|5178.47|5178.47|5178.47|5178.25|5178.25|0
1630483850000|2021-09-01 08:10:50|5178.71|5178.71|5179.21|5179.21|5179.71|5179.71|5178.71|5178.71|0
1630483860000|2021-09-01 08:11:00|5179.93|5179.93|5179.69|5179.69|5179.93|5179.93|5179.69|5179.69|0
1630483870000|2021-09-01 08:11:10|5180.12|5180.12|5181.2|5181.2|5181.44|5181.44|5180.12|5180.12|0
1630483880000|2021-09-01 08:11:20|5180.96|5180.96|5180.48|5180.48|5181.63|5181.63|5180.48|5180.48|0
1630483890000|2021-09-01 08:11:30|5180.27|5180.27|5180.05|5180.05|5180.27|5180.27|5180.05|5180.05|0
1630483910000|2021-09-01 08:11:50|5180.03|5180.03|5179.55|5179.55|5180.27|5180.27|5179.55|5179.55|0
1630483920000|2021-09-01 08:12:00|5179.79|5179.79|5179.42|5179.42|5180.22|5180.22|5179.42|5179.42|0
1630483930000|2021-09-01 08:12:10|5179.41|5179.41|5179.93|5179.93|5179.93|5179.93|5179.41|5179.41|0
1630483950000|2021-09-01 08:12:30|5180.41|5180.41|5180.98|5180.98|5181.49|5181.49|5180.41|5180.41|0
1630483960000|2021-09-01 08:12:40|5181.2|5181.2|5182.01|5182.01|5182.59|5182.59|5181.2|5181.2|0
1630483970000|2021-09-01 08:12:50|5182.3|5182.3|5183|5183|5183|5183|5182.3|5182.3|0
1630483980000|2021-09-01 08:13:00|5182.71|5182.71|5183.09|5183.09|5183.8|5183.8|5182.71|5182.71|0
1630483990000|2021-09-01 08:13:10|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|0
1630484000000|2021-09-01 08:13:20|5183.14|5183.14|5183.2|5183.2|5183.2|5183.2|5183.14|5183.14|0
1630484020000|2021-09-01 08:13:40|5183.21|5183.21|5182.54|5182.54|5183.21|5183.21|5182.01|5182.01|0
1630484030000|2021-09-01 08:13:50|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|0
1630484040000|2021-09-01 08:14:00|5182.97|5182.97|5183.92|5183.92|5183.92|5183.92|5182.97|5182.97|0
1630484050000|2021-09-01 08:14:10|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|0
1630484060000|2021-09-01 08:14:20|5184.57|5184.57|5184.57|5184.57|5184.57|5184.57|5184.57|5184.57|0
1630484070000|2021-09-01 08:14:30|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|0
1630484080000|2021-09-01 08:14:40|5185.18|5185.18|5185.88|5185.88|5185.88|5185.88|5185.18|5185.18|0
1630484100000|2021-09-01 08:15:00|5185.66|5185.66|5187.05|5187.05|5187.05|5187.05|5185.66|5185.66|0
1630484110000|2021-09-01 08:15:10|5187.27|5187.27|5187.51|5187.51|5188.39|5188.39|5187.27|5187.27|0
1630484120000|2021-09-01 08:15:20|5187.55|5187.55|5187.94|5187.94|5188.23|5188.23|5187.55|5187.55|0
1630484130000|2021-09-01 08:15:30|5187.29|5187.29|5187.87|5187.87|5187.87|5187.87|5187.29|5187.29|0
1630484140000|2021-09-01 08:15:40|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|0
1630484150000|2021-09-01 08:15:50|5187.87|5187.87|5186.59|5186.59|5188.12|5188.12|5186.59|5186.59|0
1630484160000|2021-09-01 08:16:00|5186.16|5186.16|5185.09|5185.09|5186.16|5186.16|5185.09|5185.09|0
1630484170000|2021-09-01 08:16:10|5185.31|5185.31|5185.98|5185.98|5185.98|5185.98|5185.29|5185.29|0
1630484180000|2021-09-01 08:16:20|5185.96|5185.96|5185.06|5185.06|5185.96|5185.96|5185.06|5185.06|0
1630484190000|2021-09-01 08:16:30|5185.09|5185.09|5184.35|5184.35|5185.09|5185.09|5184.35|5184.35|0
1630484200000|2021-09-01 08:16:40|5184.56|5184.56|5183.81|5183.81|5184.56|5184.56|5183.81|5183.81|0
1630484210000|2021-09-01 08:16:50|5184.02|5184.02|5184.08|5184.08|5184.08|5184.08|5184.02|5184.02|0
1630484220000|2021-09-01 08:17:00|5183.86|5183.86|5184.68|5184.68|5184.68|5184.68|5183.86|5183.86|0
1630484230000|2021-09-01 08:17:10|5182.38|5182.38|5183.58|5183.58|5183.58|5183.58|5182.38|5182.38|0
1630484240000|2021-09-01 08:17:20|5183.79|5183.79|5182.98|5182.98|5183.79|5183.79|5182.96|5182.96|0
1630484250000|2021-09-01 08:17:30|5183.41|5183.41|5183.65|5183.65|5183.65|5183.65|5183.41|5183.41|0
1630484260000|2021-09-01 08:17:40|5184.22|5184.22|5184.22|5184.22|5184.22|5184.22|5183.79|5183.79|0
1630484270000|2021-09-01 08:17:50|5184.8|5184.8|5182.75|5182.75|5184.8|5184.8|5182.75|5182.75|0
1630484280000|2021-09-01 08:18:00|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|0
1630484290000|2021-09-01 08:18:10|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|0
1630484300000|2021-09-01 08:18:20|5183.2|5183.2|5183.85|5183.85|5183.85|5183.85|5183.2|5183.2|0
1630484320000|2021-09-01 08:18:40|5183.63|5183.63|5183.66|5183.66|5184.11|5184.11|5183.63|5183.63|0
1630484330000|2021-09-01 08:18:50|5183.7|5183.7|5182.83|5182.83|5183.7|5183.7|5182.83|5182.83|0
1630484340000|2021-09-01 08:19:00|5182.18|5182.18|5182.61|5182.61|5182.61|5182.61|5182.18|5182.18|0
1630484350000|2021-09-01 08:19:10|5181.66|5181.66|5180.7|5180.7|5181.66|5181.66|5180.7|5180.7|0
1630484360000|2021-09-01 08:19:20|5180.49|5180.49|5179.89|5179.89|5180.49|5180.49|5179.89|5179.89|0
1630484370000|2021-09-01 08:19:30|5179.67|5179.67|5179.67|5179.67|5179.67|5179.67|5179.67|5179.67|0
1630484380000|2021-09-01 08:19:40|5179.44|5179.44|5178.72|5178.72|5179.44|5179.44|5178.72|5178.72|0
1630484390000|2021-09-01 08:19:50|5179.15|5179.15|5178.93|5178.93|5179.15|5179.15|5178.93|5178.93|0
1630484400000|2021-09-01 08:20:00|5179.75|5179.75|5178.48|5178.48|5179.75|5179.75|5178.19|5178.19|0
1630484410000|2021-09-01 08:20:10|5178.91|5178.91|5179.78|5179.78|5179.78|5179.78|5178.91|5178.91|0
1630484420000|2021-09-01 08:20:20|5180.49|5180.49|5180.13|5180.13|5180.71|5180.71|5180.13|5180.13|0
1630484440000|2021-09-01 08:20:40|5179.22|5179.22|5178.22|5178.22|5179.22|5179.22|5178.22|5178.22|0
1630484450000|2021-09-01 08:20:50|5178.51|5178.51|5179|5179|5179|5179|5178.51|5178.51|0
1630484460000|2021-09-01 08:21:00|5178.78|5178.78|5179.39|5179.39|5179.39|5179.39|5178.78|5178.78|0
1630484470000|2021-09-01 08:21:10|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|0
1630484480000|2021-09-01 08:21:20|5180.77|5180.77|5180.77|5180.77|5180.77|5180.77|5180.77|5180.77|0
1630484490000|2021-09-01 08:21:30|5180.34|5180.34|5179.03|5179.03|5180.34|5180.34|5179.03|5179.03|0
1630484500000|2021-09-01 08:21:40|5178.79|5178.79|5178.78|5178.78|5178.79|5178.79|5178.78|5178.78|0
1630484510000|2021-09-01 08:21:50|5178.2|5178.2|5175.42|5175.42|5178.2|5178.2|5175.42|5175.42|0
1630484520000|2021-09-01 08:22:00|5175.66|5175.66|5176.91|5176.91|5177.13|5177.13|5175.66|5175.66|0
1630484530000|2021-09-01 08:22:10|5177.15|5177.15|5177.63|5177.63|5177.63|5177.63|5177.15|5177.15|0
1630484540000|2021-09-01 08:22:20|5178.49|5178.49|5178.11|5178.11|5178.49|5178.49|5177.89|5177.89|0
1630484550000|2021-09-01 08:22:30|5178.4|5178.4|5177.7|5177.7|5178.4|5178.4|5177.7|5177.7|0
1630484560000|2021-09-01 08:22:40|5177.94|5177.94|5176.96|5176.96|5177.94|5177.94|5176.96|5176.96|0
1630484570000|2021-09-01 08:22:50|5176.72|5176.72|5176.72|5176.72|5176.72|5176.72|5176.72|5176.72|0
1630484580000|2021-09-01 08:23:00|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|0
1630484590000|2021-09-01 08:23:10|5177.41|5177.41|5177.41|5177.41|5177.62|5177.62|5177.41|5177.41|0
1630484610000|2021-09-01 08:23:30|5177.65|5177.65|5177.41|5177.41|5177.65|5177.65|5177.41|5177.41|0
1630484620000|2021-09-01 08:23:40|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|0
1630484630000|2021-09-01 08:23:50|5176.74|5176.74|5176.94|5176.94|5176.96|5176.96|5176.74|5176.74|0
1630484640000|2021-09-01 08:24:00|5177.18|5177.18|5177.24|5177.24|5177.24|5177.24|5176.95|5176.95|0
1630484650000|2021-09-01 08:24:10|5177.21|5177.21|5177.18|5177.18|5177.21|5177.21|5177.18|5177.18|0
1630484670000|2021-09-01 08:24:30|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|0
1630484680000|2021-09-01 08:24:40|5176.93|5176.93|5175.37|5175.37|5177.17|5177.17|5175.37|5175.37|0
1630484690000|2021-09-01 08:24:50|5175.58|5175.58|5175.15|5175.15|5175.58|5175.58|5175.15|5175.15|0
1630484700000|2021-09-01 08:25:00|5174.86|5174.86|5174.58|5174.58|5174.86|5174.86|5174.58|5174.58|0
1630484710000|2021-09-01 08:25:10|5174.1|5174.1|5174.1|5174.1|5174.1|5174.1|5174.1|5174.1|0
1630484720000|2021-09-01 08:25:20|5174.39|5174.39|5173.86|5173.86|5174.39|5174.39|5173.86|5173.86|0
1630484730000|2021-09-01 08:25:30|5174.1|5174.1|5174.2|5174.2|5174.2|5174.2|5173.67|5173.67|0
1630484740000|2021-09-01 08:25:40|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|0
1630484760000|2021-09-01 08:26:00|5175.08|5175.08|5175.55|5175.55|5175.89|5175.89|5175.08|5175.08|0
1630484780000|2021-09-01 08:26:20|5175.26|5175.26|5172.61|5172.61|5175.26|5175.26|5172.61|5172.61|0
1630484790000|2021-09-01 08:26:30|5172.59|5172.59|5170.55|5170.55|5172.59|5172.59|5170.33|5170.33|0
1630484800000|2021-09-01 08:26:40|5170.79|5170.79|5169.28|5169.28|5171.03|5171.03|5169.28|5169.28|0
1630484810000|2021-09-01 08:26:50|5169.76|5169.76|5168.49|5168.49|5169.76|5169.76|5168.25|5168.25|0
1630484820000|2021-09-01 08:27:00|5168.73|5168.73|5168.94|5168.94|5168.94|5168.94|5168.73|5168.73|0
1630484840000|2021-09-01 08:27:20|5168.73|5168.73|5169.23|5169.23|5169.23|5169.23|5168.73|5168.73|0
1630484850000|2021-09-01 08:27:30|5169.45|5169.45|5170.74|5170.74|5170.74|5170.74|5169.45|5169.45|0
1630484860000|2021-09-01 08:27:40|5170.5|5170.5|5170.5|5170.5|5170.5|5170.5|5170.5|5170.5|0
1630484870000|2021-09-01 08:27:50|5170.74|5170.74|5171.42|5171.42|5171.42|5171.42|5170.41|5170.41|0
1630484880000|2021-09-01 08:28:00|5171.2|5171.2|5170.72|5170.72|5171.2|5171.2|5170.72|5170.72|0
1630484910000|2021-09-01 08:28:30|5171.01|5171.01|5171.01|5171.01|5171.01|5171.01|5171.01|5171.01|0
1630484920000|2021-09-01 08:28:40|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|5170.72|0
1630484930000|2021-09-01 08:28:50|5171.2|5171.2|5171.85|5171.85|5171.85|5171.85|5171.2|5171.2|0
1630484940000|2021-09-01 08:29:00|5171.89|5171.89|5172.63|5172.63|5172.66|5172.66|5171.89|5171.89|0
1630484950000|2021-09-01 08:29:10|5172.87|5172.87|5173.33|5173.33|5173.36|5173.36|5172.87|5172.87|0
1630484960000|2021-09-01 08:29:20|5172.62|5172.62|5172.62|5172.62|5172.62|5172.62|5172.62|5172.62|0
1630484970000|2021-09-01 08:29:30|5172.88|5172.88|5173.2|5173.2|5173.2|5173.2|5172.62|5172.62|0
1630484990000|2021-09-01 08:29:50|5173.44|5173.44|5172.57|5172.57|5173.44|5173.44|5172.57|5172.57|0
1630485000000|2021-09-01 08:30:00|5172.28|5172.28|5170.85|5170.85|5172.57|5172.57|5170.85|5170.85|0
1630485010000|2021-09-01 08:30:10|5170.57|5170.57|5169.28|5169.28|5170.57|5170.57|5169.28|5169.28|0
1630485030000|2021-09-01 08:30:30|5168.85|5168.85|5168.16|5168.16|5168.85|5168.85|5168.16|5168.16|0
1630485040000|2021-09-01 08:30:40|5167.58|5167.58|5167|5167|5167.58|5167.58|5167|5167|0
1630485050000|2021-09-01 08:30:50|5166.78|5166.78|5166.78|5166.78|5166.78|5166.78|5166.78|5166.78|0
1630485060000|2021-09-01 08:31:00|5167.21|5167.21|5168.32|5168.32|5168.32|5168.32|5167.21|5167.21|0
1630485090000|2021-09-01 08:31:30|5168.03|5168.03|5168.03|5168.03|5168.03|5168.03|5167.36|5167.36|0
1630485100000|2021-09-01 08:31:40|5168|5168|5168|5168|5168|5168|5168|5168|0
1630485110000|2021-09-01 08:31:50|5167.56|5167.56|5165.07|5165.07|5167.56|5167.56|5165.07|5165.07|0
1630485120000|2021-09-01 08:32:00|5165|5165|5164.76|5164.76|5165.21|5165.21|5164.76|5164.76|0
1630485130000|2021-09-01 08:32:10|5165.24|5165.24|5165.74|5165.74|5166.22|5166.22|5165.22|5165.22|0
1630485140000|2021-09-01 08:32:20|5165.98|5165.98|5164.5|5164.5|5165.98|5165.98|5164.5|5164.5|0
1630485150000|2021-09-01 08:32:30|5164.28|5164.28|5163.7|5163.7|5164.28|5164.28|5163.7|5163.7|0
1630485160000|2021-09-01 08:32:40|5163.71|5163.71|5165.01|5165.01|5165.01|5165.01|5163.7|5163.7|0
1630485170000|2021-09-01 08:32:50|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|0
1630485180000|2021-09-01 08:33:00|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|0
1630485190000|2021-09-01 08:33:10|5165.99|5165.99|5165.73|5165.73|5166.02|5166.02|5165.73|5165.73|0
1630485200000|2021-09-01 08:33:20|5165.72|5165.72|5165.72|5165.72|5165.72|5165.72|5165.72|5165.72|0
1630485210000|2021-09-01 08:33:30|5166.01|5166.01|5165.77|5165.77|5166.01|5166.01|5165.77|5165.77|0
1630485230000|2021-09-01 08:33:50|5166.23|5166.23|5166.01|5166.01|5166.23|5166.23|5166.01|5166.01|0
1630485240000|2021-09-01 08:34:00|5166.23|5166.23|5165.03|5165.03|5166.23|5166.23|5164.55|5164.55|0
1630485250000|2021-09-01 08:34:10|5164.74|5164.74|5164.55|5164.55|5164.74|5164.74|5164.31|5164.31|0
1630485260000|2021-09-01 08:34:20|5164.76|5164.76|5164.98|5164.98|5164.98|5164.98|5164.76|5164.76|0
1630485270000|2021-09-01 08:34:30|5165.56|5165.56|5166.89|5166.89|5166.89|5166.89|5165.52|5165.52|0
1630485300000|2021-09-01 08:35:00|5166.91|5166.91|5167.54|5167.54|5167.83|5167.83|5166.91|5166.91|0
1630485310000|2021-09-01 08:35:10|5167.56|5167.56|5170.09|5170.09|5170.09|5170.09|5167.56|5167.56|0
1630485320000|2021-09-01 08:35:20|5170.12|5170.12|5170.1|5170.1|5170.36|5170.36|5170.1|5170.1|0
1630485330000|2021-09-01 08:35:30|5170.13|5170.13|5170.91|5170.91|5170.91|5170.91|5170.13|5170.13|0
1630485340000|2021-09-01 08:35:40|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|0
1630485350000|2021-09-01 08:35:50|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|0
1630485360000|2021-09-01 08:36:00|5172.06|5172.06|5172.51|5172.51|5172.51|5172.51|5172.06|5172.06|0
1630485370000|2021-09-01 08:36:10|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|0
1630485380000|2021-09-01 08:36:20|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|0
1630485400000|2021-09-01 08:36:40|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|0
1630485410000|2021-09-01 08:36:50|5172.97|5172.97|5173.25|5173.25|5173.25|5173.25|5172.97|5172.97|0
1630485420000|2021-09-01 08:37:00|5173.49|5173.49|5173.49|5173.49|5173.73|5173.73|5173.25|5173.25|0
1630485440000|2021-09-01 08:37:20|5174|5174|5174.88|5174.88|5174.88|5174.88|5174|5174|0
1630485460000|2021-09-01 08:37:40|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|5174.88|5174.88|0
1630485470000|2021-09-01 08:37:50|5174.47|5174.47|5174.23|5174.23|5174.47|5174.47|5173.75|5173.75|0
1630485480000|2021-09-01 08:38:00|5173.94|5173.94|5173.91|5173.91|5173.94|5173.94|5173.65|5173.65|0
1630485500000|2021-09-01 08:38:20|5173.43|5173.43|5172.93|5172.93|5173.43|5173.43|5172.71|5172.71|0
1630485510000|2021-09-01 08:38:30|5171.73|5171.73|5171.67|5171.67|5171.73|5171.73|5171.67|5171.67|0
1630485520000|2021-09-01 08:38:40|5171.68|5171.68|5171.68|5171.68|5171.68|5171.68|5171.4|5171.4|0
1630485540000|2021-09-01 08:39:00|5171.45|5171.45|5172.12|5172.12|5172.12|5172.12|5171.45|5171.45|0
1630485550000|2021-09-01 08:39:10|5172.41|5172.41|5171.98|5171.98|5172.41|5172.41|5171.98|5171.98|0
1630485560000|2021-09-01 08:39:20|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|0
1630485570000|2021-09-01 08:39:30|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|0
1630485580000|2021-09-01 08:39:40|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|0
1630485590000|2021-09-01 08:39:50|5173.51|5173.51|5173.51|5173.51|5173.51|5173.51|5173.51|5173.51|0
1630485600000|2021-09-01 08:40:00|5173.8|5173.8|5174.46|5174.46|5174.46|5174.46|5173.8|5173.8|0
1630485610000|2021-09-01 08:40:10|5174.75|5174.75|5175.7|5175.7|5175.7|5175.7|5174.75|5174.75|0
1630485620000|2021-09-01 08:40:20|5175.99|5175.99|5176.69|5176.69|5176.69|5176.69|5175.99|5175.99|0
1630485630000|2021-09-01 08:40:30|5176.92|5176.92|5177.4|5177.4|5177.4|5177.4|5176.92|5176.92|0
1630485650000|2021-09-01 08:40:50|5178.26|5178.26|5178.27|5178.27|5178.27|5178.27|5178.26|5178.26|0
1630485660000|2021-09-01 08:41:00|5178.85|5178.85|5179.28|5179.28|5179.28|5179.28|5178.85|5178.85|0
1630485670000|2021-09-01 08:41:10|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|0
1630485680000|2021-09-01 08:41:20|5179.33|5179.33|5180.12|5180.12|5180.12|5180.12|5179.33|5179.33|0
1630485690000|2021-09-01 08:41:30|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|0
1630485700000|2021-09-01 08:41:40|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|0
1630485710000|2021-09-01 08:41:50|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|0
1630485720000|2021-09-01 08:42:00|5179.59|5179.59|5180.39|5180.39|5180.39|5180.39|5179.59|5179.59|0
1630485740000|2021-09-01 08:42:20|5180.96|5180.96|5181.68|5181.68|5181.68|5181.68|5180.96|5180.96|0
1630485750000|2021-09-01 08:42:30|5181.97|5181.97|5182.83|5182.83|5182.83|5182.83|5181.73|5181.73|0
1630485770000|2021-09-01 08:42:50|5183.71|5183.71|5182.47|5182.47|5183.71|5183.71|5182.46|5182.46|0
1630485780000|2021-09-01 08:43:00|5182.19|5182.19|5182.14|5182.14|5182.19|5182.19|5181.87|5181.87|0
1630485790000|2021-09-01 08:43:10|5181.66|5181.66|5181.93|5181.93|5181.93|5181.93|5181.21|5181.21|0
1630485800000|2021-09-01 08:43:20|5181.69|5181.69|5181.45|5181.45|5181.69|5181.69|5181.45|5181.45|0
1630485810000|2021-09-01 08:43:30|5181.69|5181.69|5181.69|5181.69|5181.69|5181.69|5181.69|5181.69|0
1630485820000|2021-09-01 08:43:40|5180.54|5180.54|5179.96|5179.96|5180.54|5180.54|5179.96|5179.96|0
1630485830000|2021-09-01 08:43:50|5179.72|5179.72|5180.15|5180.15|5180.15|5180.15|5179.72|5179.72|0
1630485840000|2021-09-01 08:44:00|5179.5|5179.5|5179.16|5179.16|5179.5|5179.5|5179.16|5179.16|0
1630485870000|2021-09-01 08:44:30|5179.37|5179.37|5179.66|5179.66|5179.66|5179.66|5179.37|5179.37|0
1630485880000|2021-09-01 08:44:40|5179.16|5179.16|5178.65|5178.65|5179.16|5179.16|5178.65|5178.65|0
1630485900000|2021-09-01 08:45:00|5178.41|5178.41|5178.2|5178.2|5178.41|5178.41|5178.2|5178.2|0
1630485910000|2021-09-01 08:45:10|5179.06|5179.06|5178.7|5178.7|5179.57|5179.57|5178.7|5178.7|0
1630485920000|2021-09-01 08:45:20|5177.94|5177.94|5177.65|5177.65|5177.94|5177.94|5177.65|5177.65|0
1630485930000|2021-09-01 08:45:30|5177.89|5177.89|5177.65|5177.65|5177.89|5177.89|5177.65|5177.65|0
1630485960000|2021-09-01 08:46:00|5177.22|5177.22|5178.1|5178.1|5178.1|5178.1|5177.22|5177.22|0
1630485990000|2021-09-01 08:46:30|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|0
1630486010000|2021-09-01 08:46:50|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|0
1630486020000|2021-09-01 08:47:00|5178.73|5178.73|5178.27|5178.27|5178.73|5178.73|5178.27|5178.27|0
1630486030000|2021-09-01 08:47:10|5177.84|5177.84|5177.55|5177.55|5177.84|5177.84|5177.55|5177.55|0
1630486040000|2021-09-01 08:47:20|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|5176.6|5176.6|0
1630486050000|2021-09-01 08:47:30|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|0
1630486070000|2021-09-01 08:47:50|5177.29|5177.29|5177.33|5177.33|5177.33|5177.33|5177.29|5177.29|0
1630486080000|2021-09-01 08:48:00|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|0
1630486090000|2021-09-01 08:48:10|5177.38|5177.38|5177.32|5177.32|5177.38|5177.38|5177.32|5177.32|0
1630486100000|2021-09-01 08:48:20|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|0
1630486110000|2021-09-01 08:48:30|5177.12|5177.12|5177.12|5177.12|5177.12|5177.12|5177.12|5177.12|0
1630486130000|2021-09-01 08:48:50|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|5177.6|0
1630486140000|2021-09-01 08:49:00|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|0
1630486160000|2021-09-01 08:49:20|5177.37|5177.37|5177.59|5177.59|5177.59|5177.59|5177.37|5177.37|0
1630486170000|2021-09-01 08:49:30|5177.83|5177.83|5177.83|5177.83|5177.83|5177.83|5177.83|5177.83|0
1630486180000|2021-09-01 08:49:40|5178.12|5178.12|5178.4|5178.4|5178.4|5178.4|5178.12|5178.12|0
1630486200000|2021-09-01 08:50:00|5178.62|5178.62|5178.4|5178.4|5178.62|5178.62|5178.4|5178.4|0
1630486210000|2021-09-01 08:50:10|5178.19|5178.19|5177.95|5177.95|5178.19|5178.19|5177.95|5177.95|0
1630486240000|2021-09-01 08:50:40|5177.66|5177.66|5177.45|5177.45|5177.66|5177.66|5177.45|5177.45|0
1630486250000|2021-09-01 08:50:50|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|0
1630486260000|2021-09-01 08:51:00|5177.73|5177.73|5177.73|5177.73|5177.73|5177.73|5177.73|5177.73|0
1630486270000|2021-09-01 08:51:10|5177.71|5177.71|5177.24|5177.24|5177.71|5177.71|5177.24|5177.24|0
1630486290000|2021-09-01 08:51:30|5177.47|5177.47|5178.13|5178.13|5178.13|5178.13|5177.47|5177.47|0
1630486300000|2021-09-01 08:51:40|5178.37|5178.37|5178.61|5178.61|5178.61|5178.61|5178.13|5178.13|0
1630486320000|2021-09-01 08:52:00|5179.25|5179.25|5178.95|5178.95|5179.26|5179.26|5178.95|5178.95|0
1630486330000|2021-09-01 08:52:10|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|0
1630486350000|2021-09-01 08:52:30|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|0
1630486360000|2021-09-01 08:52:40|5178.92|5178.92|5179.21|5179.21|5179.21|5179.21|5178.92|5178.92|0
1630486370000|2021-09-01 08:52:50|5178.92|5178.92|5178.89|5178.89|5178.92|5178.92|5178.89|5178.89|0
1630486380000|2021-09-01 08:53:00|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|0
1630486400000|2021-09-01 08:53:20|5177.84|5177.84|5177.39|5177.39|5177.84|5177.84|5177.1|5177.1|0
1630486410000|2021-09-01 08:53:30|5177.1|5177.1|5177.33|5177.33|5177.33|5177.33|5177.1|5177.1|0
1630486420000|2021-09-01 08:53:40|5177.05|5177.05|5176.76|5176.76|5177.05|5177.05|5176.76|5176.76|0
1630486440000|2021-09-01 08:54:00|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|0
1630486450000|2021-09-01 08:54:10|5177.26|5177.26|5177.26|5177.26|5177.26|5177.26|5177.26|5177.26|0
1630486460000|2021-09-01 08:54:20|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|0
1630486470000|2021-09-01 08:54:30|5177.5|5177.5|5176.52|5176.52|5177.5|5177.5|5176.52|5176.52|0
1630486490000|2021-09-01 08:54:50|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|0
1630486510000|2021-09-01 08:55:10|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|5177.1|0
1630486520000|2021-09-01 08:55:20|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|0
1630486530000|2021-09-01 08:55:30|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|0
1630486540000|2021-09-01 08:55:40|5178.44|5178.44|5178.82|5178.82|5178.87|5178.87|5178.44|5178.44|0
1630486550000|2021-09-01 08:55:50|5178.58|5178.58|5178.58|5178.58|5178.58|5178.58|5178.58|5178.58|0
1630486570000|2021-09-01 08:56:10|5178.34|5178.34|5178.04|5178.04|5178.58|5178.58|5178.04|5178.04|0
1630486580000|2021-09-01 08:56:20|5178.28|5178.28|5178.28|5178.28|5178.28|5178.28|5177.99|5177.99|0
1630486620000|2021-09-01 08:57:00|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|0
1630486630000|2021-09-01 08:57:10|5178.84|5178.84|5178.29|5178.29|5178.85|5178.85|5178.28|5178.28|0
1630486640000|2021-09-01 08:57:20|5178.53|5178.53|5178.53|5178.53|5178.53|5178.53|5178.53|5178.53|0
1630486650000|2021-09-01 08:57:30|5178.29|5178.29|5178.74|5178.74|5178.74|5178.74|5178.29|5178.29|0
1630486660000|2021-09-01 08:57:40|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|0
1630486670000|2021-09-01 08:57:50|5178.46|5178.46|5178.47|5178.47|5178.47|5178.47|5178.46|5178.46|0
1630486680000|2021-09-01 08:58:00|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|0
1630486690000|2021-09-01 08:58:10|5178.43|5178.43|5178.72|5178.72|5178.72|5178.72|5178.43|5178.43|0
1630486710000|2021-09-01 08:58:30|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|0
1630486720000|2021-09-01 08:58:40|5179.21|5179.21|5179.88|5179.88|5180.12|5180.12|5179.21|5179.21|0
1630486730000|2021-09-01 08:58:50|5180.12|5180.12|5180.12|5180.12|5180.12|5180.12|5180.12|5180.12|0
1630486740000|2021-09-01 08:59:00|5179.69|5179.69|5179.11|5179.11|5179.69|5179.69|5179.11|5179.11|0
1630486760000|2021-09-01 08:59:20|5178.82|5178.82|5178.82|5178.82|5178.82|5178.82|5178.82|5178.82|0
1630486770000|2021-09-01 08:59:30|5179.03|5179.03|5178.79|5178.79|5179.03|5179.03|5178.79|5178.79|0
1630486790000|2021-09-01 08:59:50|5178.55|5178.55|5178.56|5178.56|5178.56|5178.56|5178.55|5178.55|0
1630486800000|2021-09-01 09:00:00|5178.13|5178.13|5177.97|5177.97|5178.13|5178.13|5177.68|5177.68|0
1630486810000|2021-09-01 09:00:10|5177.95|5177.95|5177.71|5177.71|5177.95|5177.95|5177.71|5177.71|0
1630486820000|2021-09-01 09:00:20|5177.95|5177.95|5178.19|5178.19|5178.19|5178.19|5177.95|5177.95|0
1630486840000|2021-09-01 09:00:40|5178.4|5178.4|5178.69|5178.69|5178.69|5178.69|5178.17|5178.17|0
1630486850000|2021-09-01 09:00:50|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|0
1630486870000|2021-09-01 09:01:10|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|0
1630486880000|2021-09-01 09:01:20|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|0
1630486900000|2021-09-01 09:01:40|5178.77|5178.77|5178|5178|5178.77|5178.77|5178|5178|0
1630486910000|2021-09-01 09:01:50|5178.24|5178.24|5177.79|5177.79|5178.24|5178.24|5177.79|5177.79|0
1630486920000|2021-09-01 09:02:00|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.51|5177.51|0
1630486930000|2021-09-01 09:02:10|5177.99|5177.99|5177.51|5177.51|5177.99|5177.99|5177.51|5177.51|0
1630486940000|2021-09-01 09:02:20|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|0
1630486950000|2021-09-01 09:02:30|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|0
1630486960000|2021-09-01 09:02:40|5177.75|5177.75|5177.53|5177.53|5177.75|5177.75|5177.53|5177.53|0
1630486980000|2021-09-01 09:03:00|5177.54|5177.54|5178.59|5178.59|5178.59|5178.59|5177.54|5177.54|0
1630486990000|2021-09-01 09:03:10|5178.35|5178.35|5175.88|5175.88|5178.35|5178.35|5175.88|5175.88|0
1630487000000|2021-09-01 09:03:20|5175.87|5175.87|5175.83|5175.83|5175.87|5175.87|5175.83|5175.83|0
1630487010000|2021-09-01 09:03:30|5176.04|5176.04|5175.83|5175.83|5176.04|5176.04|5175.83|5175.83|0
1630487040000|2021-09-01 09:04:00|5175.61|5175.61|5175.81|5175.81|5175.81|5175.81|5175.59|5175.59|0
1630487050000|2021-09-01 09:04:10|5176.04|5176.04|5176.62|5176.62|5176.62|5176.62|5176.04|5176.04|0
1630487060000|2021-09-01 09:04:20|5177.27|5177.27|5177.03|5177.03|5177.27|5177.27|5177.03|5177.03|0
1630487090000|2021-09-01 09:04:50|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|0
1630487100000|2021-09-01 09:05:00|5177.03|5177.03|5178.41|5178.41|5178.41|5178.41|5177.03|5177.03|0
1630487110000|2021-09-01 09:05:10|5178.43|5178.43|5178.14|5178.14|5178.43|5178.43|5177.85|5177.85|0
1630487120000|2021-09-01 09:05:20|5178.16|5178.16|5178.18|5178.18|5178.18|5178.18|5178.16|5178.16|0
1630487130000|2021-09-01 09:05:30|5178.21|5178.21|5178.83|5178.83|5178.83|5178.83|5178.21|5178.21|0
1630487140000|2021-09-01 09:05:40|5179.48|5179.48|5179.99|5179.99|5179.99|5179.99|5179.48|5179.48|0
1630487150000|2021-09-01 09:05:50|5180.23|5180.23|5180.46|5180.46|5180.46|5180.46|5180.23|5180.23|0
1630487160000|2021-09-01 09:06:00|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|0
1630487170000|2021-09-01 09:06:10|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|0
1630487190000|2021-09-01 09:06:30|5179.43|5179.43|5178.85|5178.85|5179.43|5179.43|5178.85|5178.85|0
1630487200000|2021-09-01 09:06:40|5178.88|5178.88|5178.66|5178.66|5178.88|5178.88|5178.65|5178.65|0
1630487210000|2021-09-01 09:06:50|5178.42|5178.42|5178.66|5178.66|5178.66|5178.66|5178.42|5178.42|0
1630487220000|2021-09-01 09:07:00|5178.69|5178.69|5178.61|5178.61|5178.69|5178.69|5178.16|5178.16|0
1630487230000|2021-09-01 09:07:10|5178.9|5178.9|5178.61|5178.61|5178.9|5178.9|5178.61|5178.61|0
1630487240000|2021-09-01 09:07:20|5178.58|5178.58|5178.58|5178.58|5178.58|5178.58|5178.58|5178.58|0
1630487270000|2021-09-01 09:07:50|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|0
1630487280000|2021-09-01 09:08:00|5179.37|5179.37|5179|5179|5179.45|5179.45|5179|5179|0
1630487290000|2021-09-01 09:08:10|5178.71|5178.71|5178.28|5178.28|5178.71|5178.71|5178.28|5178.28|0
1630487310000|2021-09-01 09:08:30|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|0
1630487320000|2021-09-01 09:08:40|5179.02|5179.02|5179|5179|5179.31|5179.31|5179|5179|0
1630487340000|2021-09-01 09:09:00|5178.78|5178.78|5178.21|5178.21|5178.78|5178.78|5178.21|5178.21|0
1630487350000|2021-09-01 09:09:10|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|0
1630487360000|2021-09-01 09:09:20|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|0
1630487380000|2021-09-01 09:09:40|5177.95|5177.95|5177.15|5177.15|5177.95|5177.95|5177.15|5177.15|0
1630487390000|2021-09-01 09:09:50|5177.39|5177.39|5177.15|5177.15|5177.39|5177.39|5177.15|5177.15|0
1630487400000|2021-09-01 09:10:00|5177.44|5177.44|5177.21|5177.21|5177.68|5177.68|5177.21|5177.21|0
1630487410000|2021-09-01 09:10:10|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|0
1630487420000|2021-09-01 09:10:20|5177.21|5177.21|5176.25|5176.25|5177.21|5177.21|5176.25|5176.25|0
1630487430000|2021-09-01 09:10:30|5176.47|5176.47|5176.25|5176.25|5176.71|5176.71|5176.25|5176.25|0
1630487460000|2021-09-01 09:11:00|5176.26|5176.26|5176.55|5176.55|5176.55|5176.55|5176.26|5176.26|0
1630487480000|2021-09-01 09:11:20|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|0
1630487500000|2021-09-01 09:11:40|5176.19|5176.19|5175.9|5175.9|5176.19|5176.19|5175.9|5175.9|0
1630487510000|2021-09-01 09:11:50|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|0
1630487520000|2021-09-01 09:12:00|5176.66|5176.66|5176.88|5176.88|5176.9|5176.9|5176.66|5176.66|0
1630487530000|2021-09-01 09:12:10|5177.1|5177.1|5177.31|5177.31|5177.31|5177.31|5177.1|5177.1|0
1630487540000|2021-09-01 09:12:20|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|0
1630487550000|2021-09-01 09:12:30|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|0
1630487560000|2021-09-01 09:12:40|5178.6|5178.6|5179.54|5179.54|5179.78|5179.78|5178.6|5178.6|0
1630487580000|2021-09-01 09:13:00|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|5179.78|0
1630487600000|2021-09-01 09:13:20|5179.77|5179.77|5179.77|5179.77|5179.77|5179.77|5179.77|5179.77|0
1630487610000|2021-09-01 09:13:30|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|0
1630487640000|2021-09-01 09:14:00|5179.77|5179.77|5179.48|5179.48|5179.77|5179.77|5179.48|5179.48|0
1630487670000|2021-09-01 09:14:30|5180.15|5180.15|5180.36|5180.36|5180.36|5180.36|5180.15|5180.15|0
1630487700000|2021-09-01 09:15:00|5180.39|5180.39|5180.41|5180.41|5180.42|5180.42|5180.39|5180.39|0
1630487710000|2021-09-01 09:15:10|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|5180.7|0
1630487730000|2021-09-01 09:15:30|5180.49|5180.49|5180.48|5180.48|5180.49|5180.49|5180.48|5180.48|0
1630487740000|2021-09-01 09:15:40|5180.24|5180.24|5179.74|5179.74|5180.24|5180.24|5179.74|5179.74|0
1630487750000|2021-09-01 09:15:50|5179.52|5179.52|5178.99|5178.99|5179.52|5179.52|5178.99|5178.99|0
1630487760000|2021-09-01 09:16:00|5178.7|5178.7|5178.68|5178.68|5178.7|5178.7|5178.68|5178.68|0
1630487780000|2021-09-01 09:16:20|5178.97|5178.97|5179.21|5179.21|5179.21|5179.21|5178.97|5178.97|0
1630487790000|2021-09-01 09:16:30|5179.43|5179.43|5179.44|5179.44|5179.44|5179.44|5179.43|5179.43|0
1630487800000|2021-09-01 09:16:40|5179.47|5179.47|5179.76|5179.76|5179.76|5179.76|5179.47|5179.47|0
1630487810000|2021-09-01 09:16:50|5180|5180|5180.22|5180.22|5180.22|5180.22|5180|5180|0
1630487820000|2021-09-01 09:17:00|5180.46|5180.46|5180.96|5180.96|5180.96|5180.96|5180.46|5180.46|0
1630487840000|2021-09-01 09:17:20|5180.94|5180.94|5180.95|5180.95|5180.95|5180.95|5180.94|5180.94|0
1630487860000|2021-09-01 09:17:40|5180.73|5180.73|5180.73|5180.73|5180.73|5180.73|5180.73|5180.73|0
1630487870000|2021-09-01 09:17:50|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.3|5180.3|0
1630487880000|2021-09-01 09:18:00|5180.56|5180.56|5181.63|5181.63|5181.63|5181.63|5180.56|5180.56|0
1630487890000|2021-09-01 09:18:10|5181.61|5181.61|5181.57|5181.57|5181.61|5181.61|5181.57|5181.57|0
1630487900000|2021-09-01 09:18:20|5181.55|5181.55|5182.65|5182.65|5182.67|5182.67|5181.55|5181.55|0
1630487910000|2021-09-01 09:18:30|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|0
1630487920000|2021-09-01 09:18:40|5183.35|5183.35|5183.35|5183.35|5183.35|5183.35|5183.35|5183.35|0
1630487930000|2021-09-01 09:18:50|5184.21|5184.21|5184.22|5184.22|5184.24|5184.24|5184.21|5184.21|0
1630487940000|2021-09-01 09:19:00|5184.26|5184.26|5184.26|5184.26|5184.26|5184.26|5184.26|5184.26|0
1630487960000|2021-09-01 09:19:20|5183.35|5183.35|5183.41|5183.41|5183.41|5183.41|5183.35|5183.35|0
1630487990000|2021-09-01 09:19:50|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|0
1630488000000|2021-09-01 09:20:00|5183.47|5183.47|5183.94|5183.94|5183.94|5183.94|5183.47|5183.47|0
1630488060000|2021-09-01 09:21:00|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|0
1630488100000|2021-09-01 09:21:40|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|0
1630488110000|2021-09-01 09:21:50|5183.7|5183.7|5183.71|5183.71|5183.71|5183.71|5183.7|5183.7|0
1630488120000|2021-09-01 09:22:00|5183.92|5183.92|5184.21|5184.21|5184.21|5184.21|5183.92|5183.92|0
1630488130000|2021-09-01 09:22:10|5184.68|5184.68|5184.68|5184.68|5184.9|5184.9|5184.68|5184.68|0
1630488140000|2021-09-01 09:22:20|5183.94|5183.94|5183.94|5183.94|5183.94|5183.94|5183.94|5183.94|0
1630488150000|2021-09-01 09:22:30|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|0
1630488160000|2021-09-01 09:22:40|5184.53|5184.53|5184.24|5184.24|5184.82|5184.82|5184.24|5184.24|0
1630488170000|2021-09-01 09:22:50|5184.23|5184.23|5183.92|5183.92|5184.23|5184.23|5183.92|5183.92|0
1630488180000|2021-09-01 09:23:00|5183.88|5183.88|5183.42|5183.42|5183.88|5183.88|5183.42|5183.42|0
1630488200000|2021-09-01 09:23:20|5183.39|5183.39|5182.12|5182.12|5183.39|5183.39|5182.12|5182.12|0
1630488210000|2021-09-01 09:23:30|5181.83|5181.83|5181.16|5181.16|5181.83|5181.83|5181.16|5181.16|0
1630488220000|2021-09-01 09:23:40|5181.61|5181.61|5181.83|5181.83|5181.83|5181.83|5181.61|5181.61|0
1630488230000|2021-09-01 09:23:50|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|0
1630488240000|2021-09-01 09:24:00|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|5182.35|0
1630488260000|2021-09-01 09:24:20|5183.26|5183.26|5183.55|5183.55|5183.55|5183.55|5183.26|5183.26|0
1630488270000|2021-09-01 09:24:30|5183.59|5183.59|5183.59|5183.59|5183.59|5183.59|5183.59|5183.59|0
1630488280000|2021-09-01 09:24:40|5184.06|5184.06|5184.06|5184.06|5184.06|5184.06|5184.06|5184.06|0
1630488300000|2021-09-01 09:25:00|5184.93|5184.93|5184.93|5184.93|5184.93|5184.93|5184.71|5184.71|0
1630488320000|2021-09-01 09:25:20|5184.91|5184.91|5184.39|5184.39|5184.91|5184.91|5184.39|5184.39|0
1630488330000|2021-09-01 09:25:30|5183.82|5183.82|5183.39|5183.39|5183.82|5183.82|5183.39|5183.39|0
1630488340000|2021-09-01 09:25:40|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|0
1630488370000|2021-09-01 09:26:10|5182.86|5182.86|5182.38|5182.38|5182.86|5182.86|5182.38|5182.38|0
1630488380000|2021-09-01 09:26:20|5182.62|5182.62|5183.2|5183.2|5183.2|5183.2|5182.62|5182.62|0
1630488390000|2021-09-01 09:26:30|5183.19|5183.19|5182.61|5182.61|5183.19|5183.19|5182.61|5182.61|0
1630488410000|2021-09-01 09:26:50|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|0
1630488420000|2021-09-01 09:27:00|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|0
1630488470000|2021-09-01 09:27:50|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|0
1630488480000|2021-09-01 09:28:00|5182.46|5182.46|5181.98|5181.98|5182.46|5182.46|5181.98|5181.98|0
1630488500000|2021-09-01 09:28:20|5181.76|5181.76|5181.53|5181.53|5181.76|5181.76|5181.29|5181.29|0
1630488510000|2021-09-01 09:28:30|5181.07|5181.07|5181.07|5181.07|5181.07|5181.07|5181.07|5181.07|0
1630488520000|2021-09-01 09:28:40|5181.29|5181.29|5180.71|5180.71|5181.29|5181.29|5180.71|5180.71|0
1630488530000|2021-09-01 09:28:50|5180.42|5180.42|5179.39|5179.39|5180.42|5180.42|5179.39|5179.39|0
1630488540000|2021-09-01 09:29:00|5179.68|5179.68|5179.68|5179.68|5179.68|5179.68|5179.68|5179.68|0
1630488550000|2021-09-01 09:29:10|5179.67|5179.67|5179.67|5179.67|5179.91|5179.91|5179.67|5179.67|0
1630488560000|2021-09-01 09:29:20|5179.38|5179.38|5179.09|5179.09|5179.38|5179.38|5178.85|5178.85|0
1630488570000|2021-09-01 09:29:30|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|0
1630488580000|2021-09-01 09:29:40|5179.3|5179.3|5178.56|5178.56|5179.3|5179.3|5178.56|5178.56|0
1630488590000|2021-09-01 09:29:50|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|0
1630488600000|2021-09-01 09:30:00|5177.84|5177.84|5177.24|5177.24|5177.84|5177.84|5177.24|5177.24|0
1630488610000|2021-09-01 09:30:10|5177.25|5177.25|5176.7|5176.7|5177.3|5177.3|5176.7|5176.7|0
1630488620000|2021-09-01 09:30:20|5176.69|5176.69|5176.48|5176.48|5176.69|5176.69|5176.48|5176.48|0
1630488640000|2021-09-01 09:30:40|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|0
1630488660000|2021-09-01 09:31:00|5177.2|5177.2|5177.17|5177.17|5177.74|5177.74|5177.15|5177.15|0
1630488680000|2021-09-01 09:31:20|5176.71|5176.71|5176.71|5176.71|5176.71|5176.71|5176.71|5176.71|0
1630488690000|2021-09-01 09:31:30|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|5176.77|0
1630488700000|2021-09-01 09:31:40|5177.35|5177.35|5177.05|5177.05|5177.35|5177.35|5177.05|5177.05|0
1630488710000|2021-09-01 09:31:50|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|0
1630488720000|2021-09-01 09:32:00|5177.25|5177.25|5178.03|5178.03|5178.03|5178.03|5177.25|5177.25|0
1630488730000|2021-09-01 09:32:10|5178.6|5178.6|5179.49|5179.49|5179.49|5179.49|5178.37|5178.37|0
1630488740000|2021-09-01 09:32:20|5179.27|5179.27|5179.73|5179.73|5179.73|5179.73|5179.27|5179.27|0
1630488760000|2021-09-01 09:32:40|5178.43|5178.43|5178.24|5178.24|5178.67|5178.67|5178.24|5178.24|0
1630488770000|2021-09-01 09:32:50|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|0
1630488780000|2021-09-01 09:33:00|5177.48|5177.48|5177.71|5177.71|5177.93|5177.93|5177.48|5177.48|0
1630488790000|2021-09-01 09:33:10|5177.28|5177.28|5177.93|5177.93|5177.93|5177.93|5177.28|5177.28|0
1630488800000|2021-09-01 09:33:20|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|0
1630488830000|2021-09-01 09:33:50|5178.41|5178.41|5178.7|5178.7|5178.98|5178.98|5178.41|5178.41|0
1630488840000|2021-09-01 09:34:00|5178.93|5178.93|5179.22|5179.22|5179.22|5179.22|5178.64|5178.64|0
1630488850000|2021-09-01 09:34:10|5179.87|5179.87|5179.87|5179.87|5179.87|5179.87|5179.87|5179.87|0
1630488870000|2021-09-01 09:34:30|5180.1|5180.1|5180.1|5180.1|5180.1|5180.1|5180.1|5180.1|0
1630488890000|2021-09-01 09:34:50|5180.34|5180.34|5180.34|5180.34|5180.34|5180.34|5180.34|5180.34|0
1630488900000|2021-09-01 09:35:00|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|0
1630488940000|2021-09-01 09:35:40|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|0
1630488950000|2021-09-01 09:35:50|5180.02|5180.02|5180.01|5180.01|5180.02|5180.02|5180.01|5180.01|0
1630488960000|2021-09-01 09:36:00|5179.72|5179.72|5179.69|5179.69|5179.72|5179.72|5179.69|5179.69|0
1630488970000|2021-09-01 09:36:10|5179.16|5179.16|5179.13|5179.13|5179.16|5179.16|5179.13|5179.13|0
1630488980000|2021-09-01 09:36:20|5178.89|5178.89|5179.13|5179.13|5179.13|5179.13|5178.61|5178.61|0
1630489000000|2021-09-01 09:36:40|5178.89|5178.89|5178.32|5178.32|5178.89|5178.89|5178.32|5178.32|0
1630489010000|2021-09-01 09:36:50|5178.28|5178.28|5178.28|5178.28|5178.28|5178.28|5178.28|5178.28|0
1630489030000|2021-09-01 09:37:10|5178.57|5178.57|5179.24|5179.24|5179.24|5179.24|5178.57|5178.57|0
1630489040000|2021-09-01 09:37:20|5179.53|5179.53|5179.81|5179.81|5179.81|5179.81|5179.53|5179.53|0
1630489050000|2021-09-01 09:37:30|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|0
1630489060000|2021-09-01 09:37:40|5179.6|5179.6|5179.31|5179.31|5180.03|5180.03|5179.31|5179.31|0
1630489070000|2021-09-01 09:37:50|5179.6|5179.6|5179.81|5179.81|5179.81|5179.81|5179.6|5179.6|0
1630489080000|2021-09-01 09:38:00|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|0
1630489090000|2021-09-01 09:38:10|5180.09|5180.09|5180.09|5180.09|5180.09|5180.09|5180.09|5180.09|0
1630489110000|2021-09-01 09:38:30|5180.3|5180.3|5180.3|5180.3|5180.3|5180.3|5180.3|5180.3|0
1630489130000|2021-09-01 09:38:50|5180.78|5180.78|5180.78|5180.78|5180.99|5180.99|5180.78|5180.78|0
1630489150000|2021-09-01 09:39:10|5180.54|5180.54|5180.54|5180.54|5180.54|5180.54|5180.54|5180.54|0
1630489160000|2021-09-01 09:39:20|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|0
1630489170000|2021-09-01 09:39:30|5180.54|5180.54|5180.32|5180.32|5180.54|5180.54|5180.32|5180.32|0
1630489180000|2021-09-01 09:39:40|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|0
1630489200000|2021-09-01 09:40:00|5179.46|5179.46|5178.05|5178.05|5179.46|5179.46|5178.05|5178.05|0
1630489210000|2021-09-01 09:40:10|5178.28|5178.28|5178.52|5178.52|5178.52|5178.52|5178.28|5178.28|0
1630489230000|2021-09-01 09:40:30|5178.54|5178.54|5178.54|5178.54|5178.54|5178.54|5178.54|5178.54|0
1630489240000|2021-09-01 09:40:40|5178.83|5178.83|5178.83|5178.83|5178.83|5178.83|5178.83|5178.83|0
1630489260000|2021-09-01 09:41:00|5178.59|5178.59|5178.59|5178.59|5178.59|5178.59|5178.59|5178.59|0
1630489270000|2021-09-01 09:41:10|5178.35|5178.35|5178.28|5178.28|5178.56|5178.56|5178.28|5178.28|0
1630489280000|2021-09-01 09:41:20|5178.06|5178.06|5177.77|5177.77|5178.06|5178.06|5177.77|5177.77|0
1630489290000|2021-09-01 09:41:30|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|0
1630489310000|2021-09-01 09:41:50|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|0
1630489320000|2021-09-01 09:42:00|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|0
1630489330000|2021-09-01 09:42:10|5178.01|5178.01|5178.3|5178.3|5178.3|5178.3|5178.01|5178.01|0
1630489370000|2021-09-01 09:42:50|5178.06|5178.06|5177.03|5177.03|5178.06|5178.06|5177.03|5177.03|0
1630489380000|2021-09-01 09:43:00|5177.02|5177.02|5177.26|5177.26|5177.26|5177.26|5177.02|5177.02|0
1630489390000|2021-09-01 09:43:10|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|5176.97|0
1630489430000|2021-09-01 09:43:50|5176.69|5176.69|5176.69|5176.69|5176.69|5176.69|5176.69|5176.69|0
1630489440000|2021-09-01 09:44:00|5176.45|5176.45|5177.5|5177.5|5177.5|5177.5|5176.45|5176.45|0
1630489460000|2021-09-01 09:44:20|5178.08|5178.08|5178.08|5178.08|5178.08|5178.08|5177.84|5177.84|0
1630489470000|2021-09-01 09:44:30|5177.84|5177.84|5178.8|5178.8|5178.8|5178.8|5177.84|5177.84|0
1630489480000|2021-09-01 09:44:40|5179.02|5179.02|5178.45|5178.45|5179.02|5179.02|5178.45|5178.45|0
1630489490000|2021-09-01 09:44:50|5178.21|5178.21|5176.58|5176.58|5178.21|5178.21|5176.58|5176.58|0
1630489510000|2021-09-01 09:45:10|5176.82|5176.82|5176.61|5176.61|5176.82|5176.82|5176.61|5176.61|0
1630489530000|2021-09-01 09:45:30|5176.82|5176.82|5176.82|5176.82|5176.82|5176.82|5176.82|5176.82|0
1630489540000|2021-09-01 09:45:40|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|0
1630489550000|2021-09-01 09:45:50|5176|5176|5175.53|5175.53|5176|5176|5175.53|5175.53|0
1630489570000|2021-09-01 09:46:10|5173.85|5173.85|5173.39|5173.39|5173.85|5173.85|5173.39|5173.39|0
1630489580000|2021-09-01 09:46:20|5172.91|5172.91|5173.46|5173.46|5173.46|5173.46|5172.91|5172.91|0
1630489600000|2021-09-01 09:46:40|5173.47|5173.47|5172.66|5172.66|5173.47|5173.47|5172.66|5172.66|0
1630489610000|2021-09-01 09:46:50|5172.37|5172.37|5172.84|5172.84|5172.84|5172.84|5172.37|5172.37|0
1630489620000|2021-09-01 09:47:00|5171.19|5171.19|5171.19|5171.19|5171.19|5171.19|5171.19|5171.19|0
1630489630000|2021-09-01 09:47:10|5171.15|5171.15|5172.59|5172.59|5172.59|5172.59|5171.13|5171.13|0
1630489640000|2021-09-01 09:47:20|5172.83|5172.83|5173.57|5173.57|5173.57|5173.57|5172.83|5172.83|0
1630489650000|2021-09-01 09:47:30|5173.81|5173.81|5173.57|5173.57|5173.81|5173.81|5173.57|5173.57|0
1630489660000|2021-09-01 09:47:40|5173.36|5173.36|5173.65|5173.65|5173.65|5173.65|5173.36|5173.36|0
1630489680000|2021-09-01 09:48:00|5173.93|5173.93|5174.65|5174.65|5175.18|5175.18|5173.93|5173.93|0
1630489690000|2021-09-01 09:48:10|5175.13|5175.13|5175.13|5175.13|5175.13|5175.13|5175.13|5175.13|0
1630489710000|2021-09-01 09:48:30|5174.89|5174.89|5173.01|5173.01|5174.89|5174.89|5172.77|5172.77|0
1630489720000|2021-09-01 09:48:40|5173.25|5173.25|5173.25|5173.25|5173.25|5173.25|5173.25|5173.25|0
1630489730000|2021-09-01 09:48:50|5172.98|5172.98|5173.46|5173.46|5173.46|5173.46|5172.98|5172.98|0
1630489740000|2021-09-01 09:49:00|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|0
1630489750000|2021-09-01 09:49:10|5173.51|5173.51|5173.75|5173.75|5173.75|5173.75|5173.51|5173.51|0
1630489760000|2021-09-01 09:49:20|5174.04|5174.04|5173.46|5173.46|5174.04|5174.04|5173.46|5173.46|0
1630489800000|2021-09-01 09:50:00|5174.13|5174.13|5175.71|5175.71|5175.93|5175.93|5174.13|5174.13|0
1630489810000|2021-09-01 09:50:10|5175.47|5175.47|5174.73|5174.73|5175.47|5175.47|5174.73|5174.73|0
1630489850000|2021-09-01 09:50:50|5174.52|5174.52|5175.28|5175.28|5175.28|5175.28|5174.52|5174.52|0
1630489860000|2021-09-01 09:51:00|5175.04|5175.04|5175.04|5175.04|5175.04|5175.04|5175.04|5175.04|0
1630489870000|2021-09-01 09:51:10|5175.28|5175.28|5173.96|5173.96|5175.28|5175.28|5173.96|5173.96|0
1630489880000|2021-09-01 09:51:20|5173.67|5173.67|5173.38|5173.38|5173.67|5173.67|5173.38|5173.38|0
1630489890000|2021-09-01 09:51:30|5172.95|5172.95|5172.71|5172.71|5172.95|5172.95|5172.71|5172.71|0
1630489900000|2021-09-01 09:51:40|5172.42|5172.42|5171.73|5171.73|5172.42|5172.42|5171.47|5171.47|0
1630489910000|2021-09-01 09:51:50|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|0
1630489920000|2021-09-01 09:52:00|5172.9|5172.9|5172.65|5172.65|5172.9|5172.9|5172.65|5172.65|0
1630489950000|2021-09-01 09:52:30|5172.42|5172.42|5172.2|5172.2|5172.42|5172.42|5172.2|5172.2|0
1630489960000|2021-09-01 09:52:40|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|0
1630489970000|2021-09-01 09:52:50|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|0
1630489980000|2021-09-01 09:53:00|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|0
1630490000000|2021-09-01 09:53:20|5173.68|5173.68|5174.26|5174.26|5174.26|5174.26|5173.67|5173.67|0
1630490010000|2021-09-01 09:53:30|5174.43|5174.43|5174.86|5174.86|5174.86|5174.86|5174.43|5174.43|0
1630490030000|2021-09-01 09:53:50|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|0
1630490040000|2021-09-01 09:54:00|5175.61|5175.61|5175.59|5175.59|5175.61|5175.61|5175.37|5175.37|0
1630490050000|2021-09-01 09:54:10|5175.88|5175.88|5176.86|5176.86|5176.86|5176.86|5175.88|5175.88|0
1630490060000|2021-09-01 09:54:20|5177.07|5177.07|5176.63|5176.63|5177.08|5177.08|5176.63|5176.63|0
1630490070000|2021-09-01 09:54:30|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|0
1630490110000|2021-09-01 09:55:10|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|0
1630490120000|2021-09-01 09:55:20|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|0
1630490130000|2021-09-01 09:55:30|5176.56|5176.56|5175.31|5175.31|5176.56|5176.56|5175.08|5175.08|0
1630490150000|2021-09-01 09:55:50|5175.08|5175.08|5175.53|5175.53|5175.53|5175.53|5175.08|5175.08|0
1630490170000|2021-09-01 09:56:10|5175.24|5175.24|5175.46|5175.46|5175.46|5175.46|5175.24|5175.24|0
1630490180000|2021-09-01 09:56:20|5174.81|5174.81|5173.82|5173.82|5174.81|5174.81|5173.82|5173.82|0
1630490200000|2021-09-01 09:56:40|5173.58|5173.58|5173.58|5173.58|5173.58|5173.58|5173.58|5173.58|0
1630490210000|2021-09-01 09:56:50|5174.06|5174.06|5174.3|5174.3|5174.3|5174.3|5174.06|5174.06|0
1630490220000|2021-09-01 09:57:00|5174.31|5174.31|5175.25|5175.25|5175.25|5175.25|5174.31|5174.31|0
1630490230000|2021-09-01 09:57:10|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|0
1630490250000|2021-09-01 09:57:30|5176.14|5176.14|5176.38|5176.38|5176.38|5176.38|5176.14|5176.14|0
1630490260000|2021-09-01 09:57:40|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|0
1630490280000|2021-09-01 09:58:00|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|0
1630490300000|2021-09-01 09:58:20|5176.59|5176.59|5177.04|5177.04|5177.04|5177.04|5176.59|5176.59|0
1630490310000|2021-09-01 09:58:30|5176.76|5176.76|5176.54|5176.54|5176.76|5176.76|5176.54|5176.54|0
1630490320000|2021-09-01 09:58:40|5176.06|5176.06|5175.61|5175.61|5176.06|5176.06|5175.61|5175.61|0
1630490340000|2021-09-01 09:59:00|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|0
1630490360000|2021-09-01 09:59:20|5175.63|5175.63|5174.36|5174.36|5175.63|5175.63|5174.36|5174.36|0
1630490380000|2021-09-01 09:59:40|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|0
1630490390000|2021-09-01 09:59:50|5174.81|5174.81|5174.77|5174.77|5174.81|5174.81|5174.77|5174.77|0
1630490400000|2021-09-01 10:00:00|5174.56|5174.56|5174.32|5174.32|5174.56|5174.56|5174.32|5174.32|0
1630490440000|2021-09-01 10:00:40|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|0
1630490450000|2021-09-01 10:00:50|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|0
1630490460000|2021-09-01 10:01:00|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|0
1630490480000|2021-09-01 10:01:20|5173.71|5173.71|5173.49|5173.49|5173.71|5173.71|5173.49|5173.49|0
1630490490000|2021-09-01 10:01:30|5173.73|5173.73|5173.94|5173.94|5173.94|5173.94|5173.73|5173.73|0
1630490500000|2021-09-01 10:01:40|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|0
1630490510000|2021-09-01 10:01:50|5173.97|5173.97|5173.27|5173.27|5173.97|5173.97|5173.27|5173.27|0
1630490530000|2021-09-01 10:02:10|5173.51|5173.51|5172.93|5172.93|5173.51|5173.51|5172.93|5172.93|0
1630490540000|2021-09-01 10:02:20|5173.17|5173.17|5172.88|5172.88|5173.17|5173.17|5172.88|5172.88|0
1630490560000|2021-09-01 10:02:40|5172.65|5172.65|5172.19|5172.19|5172.65|5172.65|5172.19|5172.19|0
1630490570000|2021-09-01 10:02:50|5172.43|5172.43|5172.65|5172.65|5172.65|5172.65|5172.43|5172.43|0
1630490580000|2021-09-01 10:03:00|5172.93|5172.93|5173.39|5173.39|5173.39|5173.39|5172.93|5172.93|0
1630490600000|2021-09-01 10:03:20|5173.41|5173.41|5173.96|5173.96|5173.96|5173.96|5173.41|5173.41|0
1630490620000|2021-09-01 10:03:40|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|0
1630490630000|2021-09-01 10:03:50|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|0
1630490640000|2021-09-01 10:04:00|5173.45|5173.45|5172.7|5172.7|5173.45|5173.45|5172.7|5172.7|0
1630490650000|2021-09-01 10:04:10|5172.22|5172.22|5172.22|5172.22|5172.22|5172.22|5171.93|5171.93|0
1630490670000|2021-09-01 10:04:30|5172.21|5172.21|5172.65|5172.65|5172.65|5172.65|5172.19|5172.19|0
1630490680000|2021-09-01 10:04:40|5172.86|5172.86|5172.89|5172.89|5172.89|5172.89|5172.65|5172.65|0
1630490690000|2021-09-01 10:04:50|5172.02|5172.02|5172.23|5172.23|5172.23|5172.23|5172.02|5172.02|0
1630490700000|2021-09-01 10:05:00|5172.81|5172.81|5173.34|5173.34|5173.34|5173.34|5172.81|5172.81|0
1630490720000|2021-09-01 10:05:20|5173.58|5173.58|5173.58|5173.58|5173.58|5173.58|5173.58|5173.58|0
1630490730000|2021-09-01 10:05:30|5173.36|5173.36|5173.58|5173.58|5173.58|5173.58|5173.36|5173.36|0
1630490740000|2021-09-01 10:05:40|5173.6|5173.6|5174.1|5174.1|5174.32|5174.32|5173.6|5173.6|0
1630490750000|2021-09-01 10:05:50|5174.82|5174.82|5175.09|5175.09|5175.09|5175.09|5174.82|5174.82|0
1630490760000|2021-09-01 10:06:00|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|0
1630490770000|2021-09-01 10:06:10|5174.63|5174.63|5173.6|5173.6|5174.63|5174.63|5173.6|5173.6|0
1630490790000|2021-09-01 10:06:30|5173.84|5173.84|5174.84|5174.84|5174.84|5174.84|5173.84|5173.84|0
1630490820000|2021-09-01 10:07:00|5174.34|5174.34|5174.1|5174.1|5174.34|5174.34|5174.1|5174.1|0
1630490830000|2021-09-01 10:07:10|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|0
1630490850000|2021-09-01 10:07:30|5174.79|5174.79|5175.08|5175.08|5175.08|5175.08|5174.79|5174.79|0
1630490870000|2021-09-01 10:07:50|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|0
1630490880000|2021-09-01 10:08:00|5174.82|5174.82|5175.05|5175.05|5175.05|5175.05|5174.82|5174.82|0
1630490900000|2021-09-01 10:08:20|5174.82|5174.82|5174.82|5174.82|5174.82|5174.82|5174.82|5174.82|0
1630490910000|2021-09-01 10:08:30|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|0
1630490930000|2021-09-01 10:08:50|5175.29|5175.29|5174.82|5174.82|5175.29|5175.29|5174.82|5174.82|0
1630490940000|2021-09-01 10:09:00|5175.05|5175.05|5174.31|5174.31|5175.05|5175.05|5174.31|5174.31|0
1630490950000|2021-09-01 10:09:10|5174.34|5174.34|5174.34|5174.34|5174.34|5174.34|5174.34|5174.34|0
1630490970000|2021-09-01 10:09:30|5174.38|5174.38|5174.67|5174.67|5174.67|5174.67|5174.38|5174.38|0
1630490980000|2021-09-01 10:09:40|5175.15|5175.15|5174.89|5174.89|5175.79|5175.79|5174.89|5174.89|0
1630491000000|2021-09-01 10:10:00|5174.85|5174.85|5174.85|5174.85|5174.85|5174.85|5174.85|5174.85|0
1630491020000|2021-09-01 10:10:20|5175.08|5175.08|5175.37|5175.37|5175.37|5175.37|5175.08|5175.08|0
1630491040000|2021-09-01 10:10:40|5175.36|5175.36|5175.38|5175.38|5175.38|5175.38|5174.66|5174.66|0
1630491050000|2021-09-01 10:10:50|5175.67|5175.67|5176.12|5176.12|5176.12|5176.12|5175.67|5175.67|0
1630491070000|2021-09-01 10:11:10|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|0
1630491080000|2021-09-01 10:11:20|5175.93|5175.93|5175.93|5175.93|5175.93|5175.93|5175.93|5175.93|0
1630491090000|2021-09-01 10:11:30|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|0
1630491110000|2021-09-01 10:11:50|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|0
1630491150000|2021-09-01 10:12:30|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|0
1630491160000|2021-09-01 10:12:40|5175.93|5175.93|5177.2|5177.2|5177.2|5177.2|5175.93|5175.93|0
1630491170000|2021-09-01 10:12:50|5176.97|5176.97|5177.2|5177.2|5177.2|5177.2|5176.97|5176.97|0
1630491180000|2021-09-01 10:13:00|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|0
1630491200000|2021-09-01 10:13:20|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|0
1630491210000|2021-09-01 10:13:30|5177.2|5177.2|5176.69|5176.69|5177.2|5177.2|5176.69|5176.69|0
1630491220000|2021-09-01 10:13:40|5176.68|5176.68|5176.66|5176.66|5176.68|5176.68|5176.66|5176.66|0
1630491230000|2021-09-01 10:13:50|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|0
1630491240000|2021-09-01 10:14:00|5177.59|5177.59|5177.44|5177.44|5177.59|5177.59|5176.88|5176.88|0
1630491250000|2021-09-01 10:14:10|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1630491270000|2021-09-01 10:14:30|5177.18|5177.18|5176.53|5176.53|5177.18|5177.18|5176.53|5176.53|0
1630491280000|2021-09-01 10:14:40|5176.57|5176.57|5175.75|5175.75|5176.81|5176.81|5175.75|5175.75|0
1630491290000|2021-09-01 10:14:50|5175.97|5175.97|5175.97|5175.97|5175.97|5175.97|5175.97|5175.97|0
1630491300000|2021-09-01 10:15:00|5176.26|5176.26|5176.49|5176.49|5176.49|5176.49|5176.2|5176.2|0
1630491320000|2021-09-01 10:15:20|5176.96|5176.96|5177.63|5177.63|5177.63|5177.63|5176.96|5176.96|0
1630491330000|2021-09-01 10:15:30|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|0
1630491350000|2021-09-01 10:15:50|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|0
1630491360000|2021-09-01 10:16:00|5177.25|5177.25|5176.72|5176.72|5177.47|5177.47|5176.72|5176.72|0
1630491370000|2021-09-01 10:16:10|5176.44|5176.44|5176.44|5176.44|5176.44|5176.44|5176.44|5176.44|0
1630491390000|2021-09-01 10:16:30|5176.42|5176.42|5176.18|5176.18|5176.42|5176.42|5176.18|5176.18|0
1630491440000|2021-09-01 10:17:20|5176.2|5176.2|5176.22|5176.22|5176.22|5176.22|5175.98|5175.98|0
1630491450000|2021-09-01 10:17:30|5176.26|5176.26|5177|5177|5177|5177|5176.26|5176.26|0
1630491470000|2021-09-01 10:17:50|5177.01|5177.01|5177.3|5177.3|5177.3|5177.3|5177.01|5177.01|0
1630491480000|2021-09-01 10:18:00|5177.51|5177.51|5176.77|5176.77|5177.51|5177.51|5176.77|5176.77|0
1630491490000|2021-09-01 10:18:10|5176.98|5176.98|5177.46|5177.46|5177.46|5177.46|5176.98|5176.98|0
1630491500000|2021-09-01 10:18:20|5177.7|5177.7|5178.15|5178.15|5178.15|5178.15|5177.7|5177.7|0
1630491510000|2021-09-01 10:18:30|5178.43|5178.43|5178.07|5178.07|5178.43|5178.43|5177.86|5177.86|0
1630491520000|2021-09-01 10:18:40|5177.86|5177.86|5176.4|5176.4|5177.86|5177.86|5176.4|5176.4|0
1630491530000|2021-09-01 10:18:50|5176.11|5176.11|5175.37|5175.37|5176.11|5176.11|5175.13|5175.13|0
1630491540000|2021-09-01 10:19:00|5174.7|5174.7|5174.32|5174.32|5174.7|5174.7|5173.57|5173.57|0
1630491550000|2021-09-01 10:19:10|5174.03|5174.03|5173.04|5173.04|5174.03|5174.03|5173.04|5173.04|0
1630491560000|2021-09-01 10:19:20|5172.83|5172.83|5172.83|5172.83|5172.83|5172.83|5172.83|5172.83|0
1630491570000|2021-09-01 10:19:30|5173.07|5173.07|5173.31|5173.31|5173.31|5173.31|5173.07|5173.07|0
1630491590000|2021-09-01 10:19:50|5172.83|5172.83|5172.32|5172.32|5172.83|5172.83|5172.32|5172.32|0
1630491600000|2021-09-01 10:20:00|5172.61|5172.61|5172.6|5172.6|5172.61|5172.61|5172.6|5172.6|0
1630491610000|2021-09-01 10:20:10|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|0
1630491620000|2021-09-01 10:20:20|5172.14|5172.14|5169.5|5169.5|5172.14|5172.14|5169.5|5169.5|0
1630491630000|2021-09-01 10:20:30|5169.79|5169.79|5169.5|5169.5|5169.79|5169.79|5169.5|5169.5|0
1630491640000|2021-09-01 10:20:40|5169.48|5169.48|5169.48|5169.48|5169.48|5169.48|5169.48|5169.48|0
1630491660000|2021-09-01 10:21:00|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|0
1630491670000|2021-09-01 10:21:10|5169.17|5169.17|5169.17|5169.17|5169.17|5169.17|5169.17|5169.17|0
1630491690000|2021-09-01 10:21:30|5169.94|5169.94|5170.8|5170.8|5171.04|5171.04|5169.94|5169.94|0
1630491700000|2021-09-01 10:21:40|5171.09|5171.09|5171.09|5171.09|5171.09|5171.09|5171.09|5171.09|0
1630491710000|2021-09-01 10:21:50|5171.33|5171.33|5171.57|5171.57|5171.57|5171.57|5171.09|5171.09|0
1630491720000|2021-09-01 10:22:00|5171.09|5171.09|5170.56|5170.56|5171.09|5171.09|5170.56|5170.56|0
1630491730000|2021-09-01 10:22:10|5170.27|5170.27|5168.43|5168.43|5170.27|5170.27|5168.21|5168.21|0
1630491740000|2021-09-01 10:22:20|5168.67|5168.67|5169.17|5169.17|5169.17|5169.17|5168.67|5168.67|0
1630491750000|2021-09-01 10:22:30|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|0
1630491760000|2021-09-01 10:22:40|5169.63|5169.63|5169.41|5169.41|5169.86|5169.86|5169.41|5169.41|0
1630491770000|2021-09-01 10:22:50|5169.17|5169.17|5169.14|5169.14|5169.17|5169.17|5169.14|5169.14|0
1630491780000|2021-09-01 10:23:00|5169.35|5169.35|5170.26|5170.26|5170.26|5170.26|5169.35|5169.35|0
1630491810000|2021-09-01 10:23:30|5169.83|5169.83|5169.14|5169.14|5169.83|5169.83|5169.14|5169.14|0
1630491820000|2021-09-01 10:23:40|5168.92|5168.92|5168.92|5168.92|5168.92|5168.92|5168.92|5168.92|0
1630491840000|2021-09-01 10:24:00|5168.93|5168.93|5168.64|5168.64|5168.93|5168.93|5168.64|5168.64|0
1630491850000|2021-09-01 10:24:10|5168.42|5168.42|5167.08|5167.08|5168.42|5168.42|5167.08|5167.08|0
1630491860000|2021-09-01 10:24:20|5166.84|5166.84|5166.31|5166.31|5166.84|5166.84|5166.26|5166.26|0
1630491870000|2021-09-01 10:24:30|5166.34|5166.34|5166.15|5166.15|5166.34|5166.34|5165.91|5165.91|0
1630491890000|2021-09-01 10:24:50|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|0
1630491900000|2021-09-01 10:25:00|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|0
1630491910000|2021-09-01 10:25:10|5166.22|5166.22|5165.48|5165.48|5166.22|5166.22|5165.48|5165.48|0
1630491920000|2021-09-01 10:25:20|5165.5|5165.5|5165.26|5165.26|5165.5|5165.5|5165.26|5165.26|0
1630491930000|2021-09-01 10:25:30|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|0
1630491950000|2021-09-01 10:25:50|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|0
1630491960000|2021-09-01 10:26:00|5164.74|5164.74|5162.97|5162.97|5164.74|5164.74|5162.97|5162.97|0
1630491970000|2021-09-01 10:26:10|5162.93|5162.93|5161.47|5161.47|5162.93|5162.93|5161.18|5161.18|0
1630491990000|2021-09-01 10:26:30|5160.89|5160.89|5160.89|5160.89|5160.91|5160.91|5160.58|5160.58|0
1630492010000|2021-09-01 10:26:50|5160.61|5160.61|5160.61|5160.61|5161.18|5161.18|5160.61|5160.61|0
1630492020000|2021-09-01 10:27:00|5160.32|5160.32|5160.17|5160.17|5160.32|5160.32|5159.89|5159.89|0
1630492030000|2021-09-01 10:27:10|5159.89|5159.89|5160.17|5160.17|5160.17|5160.17|5159.89|5159.89|0
1630492060000|2021-09-01 10:27:40|5160.46|5160.46|5161.97|5161.97|5161.97|5161.97|5160.23|5160.23|0
1630492070000|2021-09-01 10:27:50|5162.26|5162.26|5161.75|5161.75|5162.26|5162.26|5161.73|5161.73|0
1630492080000|2021-09-01 10:28:00|5161.53|5161.53|5161.52|5161.52|5161.54|5161.54|5161.52|5161.52|0
1630492090000|2021-09-01 10:28:10|5161.3|5161.3|5161.3|5161.3|5161.3|5161.3|5161.3|5161.3|0
1630492100000|2021-09-01 10:28:20|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|0
1630492110000|2021-09-01 10:28:30|5162.05|5162.05|5162.41|5162.41|5162.41|5162.41|5162.05|5162.05|0
1630492140000|2021-09-01 10:29:00|5162.7|5162.7|5164.16|5164.16|5164.16|5164.16|5162.7|5162.7|0
1630492160000|2021-09-01 10:29:20|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|0
1630492170000|2021-09-01 10:29:30|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|5164.85|0
1630492180000|2021-09-01 10:29:40|5164.11|5164.11|5164.8|5164.8|5164.8|5164.8|5164.11|5164.11|0
1630492200000|2021-09-01 10:30:00|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|0
1630492210000|2021-09-01 10:30:10|5164.35|5164.35|5164.59|5164.59|5164.59|5164.59|5164.35|5164.35|0
1630492220000|2021-09-01 10:30:20|5164.37|5164.37|5163.66|5163.66|5164.37|5164.37|5163.66|5163.66|0
1630492230000|2021-09-01 10:30:30|5163.18|5163.18|5163.16|5163.16|5163.18|5163.18|5163.16|5163.16|0
1630492250000|2021-09-01 10:30:50|5163.15|5163.15|5162.57|5162.57|5163.15|5163.15|5162.57|5162.57|0
1630492260000|2021-09-01 10:31:00|5162.35|5162.35|5160.65|5160.65|5162.35|5162.35|5160.65|5160.65|0
1630492270000|2021-09-01 10:31:10|5160.07|5160.07|5160.34|5160.34|5160.34|5160.34|5160.06|5160.06|0
1630492290000|2021-09-01 10:31:30|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|0
1630492300000|2021-09-01 10:31:40|5161.63|5161.63|5161.92|5161.92|5161.92|5161.92|5161.63|5161.63|0
1630492310000|2021-09-01 10:31:50|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|0
1630492320000|2021-09-01 10:32:00|5162.88|5162.88|5162.89|5162.89|5162.89|5162.89|5162.88|5162.88|0
1630492330000|2021-09-01 10:32:10|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|0
1630492360000|2021-09-01 10:32:40|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|0
1630492380000|2021-09-01 10:33:00|5163.65|5163.65|5163.65|5163.65|5163.65|5163.65|5163.65|5163.65|0
1630492390000|2021-09-01 10:33:10|5163.94|5163.94|5164.29|5164.29|5164.29|5164.29|5163.94|5163.94|0
1630492400000|2021-09-01 10:33:20|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|0
1630492420000|2021-09-01 10:33:40|5164.82|5164.82|5164.82|5164.82|5164.82|5164.82|5164.82|5164.82|0
1630492430000|2021-09-01 10:33:50|5165.06|5165.06|5165.71|5165.71|5165.71|5165.71|5165.06|5165.06|0
1630492440000|2021-09-01 10:34:00|5165.75|5165.75|5165.75|5165.75|5166.04|5166.04|5165.75|5165.75|0
1630492460000|2021-09-01 10:34:20|5165.76|5165.76|5165.76|5165.76|5165.76|5165.76|5165.76|5165.76|0
1630492470000|2021-09-01 10:34:30|5166.05|5166.05|5166.01|5166.01|5166.3|5166.3|5166.01|5166.01|0
1630492490000|2021-09-01 10:34:50|5166.22|5166.22|5166.75|5166.75|5167.44|5167.44|5166.22|5166.22|0
1630492500000|2021-09-01 10:35:00|5166.17|5166.17|5165.48|5165.48|5166.17|5166.17|5165.48|5165.48|0
1630492510000|2021-09-01 10:35:10|5165.19|5165.19|5163.99|5163.99|5165.19|5165.19|5163.99|5163.99|0
1630492520000|2021-09-01 10:35:20|5164.23|5164.23|5163.94|5163.94|5164.23|5164.23|5163.94|5163.94|0
1630492530000|2021-09-01 10:35:30|5163.71|5163.71|5163.94|5163.94|5163.94|5163.94|5163.71|5163.71|0
1630492540000|2021-09-01 10:35:40|5164.23|5164.23|5164.74|5164.74|5164.74|5164.74|5164.23|5164.23|0
1630492570000|2021-09-01 10:36:10|5164.26|5164.26|5163.81|5163.81|5164.26|5164.26|5163.52|5163.52|0
1630492580000|2021-09-01 10:36:20|5163.38|5163.38|5163.59|5163.59|5163.59|5163.59|5163.38|5163.38|0
1630492590000|2021-09-01 10:36:30|5163.83|5163.83|5164.91|5164.91|5164.91|5164.91|5163.83|5163.83|0
1630492600000|2021-09-01 10:36:40|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|0
1630492610000|2021-09-01 10:36:50|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|0
1630492620000|2021-09-01 10:37:00|5166.25|5166.25|5166.25|5166.25|5166.25|5166.25|5166.25|5166.25|0
1630492650000|2021-09-01 10:37:30|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|0
1630492660000|2021-09-01 10:37:40|5166.55|5166.55|5167.55|5167.55|5167.55|5167.55|5166.55|5166.55|0
1630492670000|2021-09-01 10:37:50|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|0
1630492690000|2021-09-01 10:38:10|5166.73|5166.73|5167.07|5167.07|5167.31|5167.31|5166.73|5166.73|0
1630492700000|2021-09-01 10:38:20|5166.78|5166.78|5166.78|5166.78|5166.78|5166.78|5166.78|5166.78|0
1630492730000|2021-09-01 10:38:50|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|0
1630492740000|2021-09-01 10:39:00|5166.36|5166.36|5166.14|5166.14|5166.36|5166.36|5166.14|5166.14|0
1630492760000|2021-09-01 10:39:20|5165.93|5165.93|5165.94|5165.94|5165.94|5165.94|5165.9|5165.9|0
1630492770000|2021-09-01 10:39:30|5166.59|5166.59|5166.83|5166.83|5166.83|5166.83|5166.59|5166.59|0
1630492800000|2021-09-01 10:40:00|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|5166.61|0
1630492810000|2021-09-01 10:40:10|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|5166.37|0
1630492820000|2021-09-01 10:40:20|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|0
1630492830000|2021-09-01 10:40:30|5166.16|5166.16|5167.19|5167.19|5167.19|5167.19|5166.16|5166.16|0
1630492840000|2021-09-01 10:40:40|5167.43|5167.43|5167.43|5167.43|5167.43|5167.43|5167.14|5167.14|0
1630492880000|2021-09-01 10:41:20|5166.9|5166.9|5167.19|5167.19|5167.19|5167.19|5166.9|5166.9|0
1630492890000|2021-09-01 10:41:30|5167.48|5167.48|5167.51|5167.51|5167.51|5167.51|5167.48|5167.48|0
1630492900000|2021-09-01 10:41:40|5167.52|5167.52|5167.8|5167.8|5167.8|5167.8|5167.52|5167.52|0
1630492910000|2021-09-01 10:41:50|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|0
1630492940000|2021-09-01 10:42:20|5168.11|5168.11|5168.59|5168.59|5168.83|5168.83|5168.11|5168.11|0
1630492970000|2021-09-01 10:42:50|5168.3|5168.3|5168.29|5168.29|5168.32|5168.32|5168.29|5168.29|0
1630492980000|2021-09-01 10:43:00|5168.53|5168.53|5168.96|5168.96|5168.96|5168.96|5168.53|5168.53|0
1630492990000|2021-09-01 10:43:10|5169.2|5169.2|5168.98|5168.98|5169.2|5169.2|5168.98|5168.98|0
1630493040000|2021-09-01 10:44:00|5168.97|5168.97|5168.96|5168.96|5168.97|5168.97|5168.96|5168.96|0
1630493050000|2021-09-01 10:44:10|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|0
1630493070000|2021-09-01 10:44:30|5169.01|5169.01|5169.01|5169.01|5169.01|5169.01|5169.01|5169.01|0
1630493080000|2021-09-01 10:44:40|5168.72|5168.72|5169.01|5169.01|5169.01|5169.01|5168.72|5168.72|0
1630493090000|2021-09-01 10:44:50|5169.23|5169.23|5170.34|5170.34|5170.34|5170.34|5168.94|5168.94|0
1630493100000|2021-09-01 10:45:00|5170.55|5170.55|5170.58|5170.58|5170.8|5170.8|5170.55|5170.55|0
1630493130000|2021-09-01 10:45:30|5170.59|5170.59|5170.59|5170.59|5170.59|5170.59|5170.59|5170.59|0
1630493140000|2021-09-01 10:45:40|5170.57|5170.57|5170.79|5170.79|5170.79|5170.79|5170.57|5170.57|0
1630493160000|2021-09-01 10:46:00|5171.29|5171.29|5170.44|5170.44|5172.3|5172.3|5170.44|5170.44|0
1630493170000|2021-09-01 10:46:10|5170.01|5170.01|5169.74|5169.74|5170.01|5170.01|5169.74|5169.74|0
1630493190000|2021-09-01 10:46:30|5169.98|5169.98|5169.74|5169.74|5170.2|5170.2|5169.72|5169.72|0
1630493200000|2021-09-01 10:46:40|5170.22|5170.22|5170.22|5170.22|5170.22|5170.22|5170.22|5170.22|0
1630493260000|2021-09-01 10:47:40|5170.51|5170.51|5170.55|5170.55|5170.55|5170.55|5170.51|5170.51|0
1630493290000|2021-09-01 10:48:10|5171.13|5171.13|5171.43|5171.43|5172.3|5172.3|5171.13|5171.13|0
1630493300000|2021-09-01 10:48:20|5171.67|5171.67|5172.18|5172.18|5172.18|5172.18|5171.67|5171.67|0
1630493320000|2021-09-01 10:48:40|5171.96|5171.96|5171.89|5171.89|5172.18|5172.18|5171.89|5171.89|0
1630493330000|2021-09-01 10:48:50|5171.6|5171.6|5171.38|5171.38|5171.6|5171.6|5171.38|5171.38|0
1630493350000|2021-09-01 10:49:10|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|0
1630493360000|2021-09-01 10:49:20|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|0
1630493370000|2021-09-01 10:49:30|5172.18|5172.18|5172.37|5172.37|5172.39|5172.39|5171.94|5171.94|0
1630493380000|2021-09-01 10:49:40|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|0
1630493410000|2021-09-01 10:50:10|5172.14|5172.14|5170.89|5170.89|5172.62|5172.62|5170.89|5170.89|0
1630493430000|2021-09-01 10:50:30|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|0
1630493440000|2021-09-01 10:50:40|5171.35|5171.35|5171.59|5171.59|5171.59|5171.59|5171.35|5171.35|0
1630493450000|2021-09-01 10:50:50|5171.6|5171.6|5171.62|5171.62|5171.62|5171.62|5171.6|5171.6|0
1630493460000|2021-09-01 10:51:00|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|0
1630493470000|2021-09-01 10:51:10|5171.92|5171.92|5172.14|5172.14|5172.14|5172.14|5171.92|5171.92|0
1630493480000|2021-09-01 10:51:20|5172.43|5172.43|5172.7|5172.7|5172.7|5172.7|5172.43|5172.43|0
1630493490000|2021-09-01 10:51:30|5172.69|5172.69|5172.69|5172.69|5172.69|5172.69|5172.69|5172.69|0
1630493500000|2021-09-01 10:51:40|5172.47|5172.47|5172.71|5172.71|5172.71|5172.71|5172.47|5172.47|0
1630493530000|2021-09-01 10:52:10|5172.77|5172.77|5172.77|5172.77|5172.77|5172.77|5172.77|5172.77|0
1630493550000|2021-09-01 10:52:30|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|0
1630493560000|2021-09-01 10:52:40|5172.8|5172.8|5172.86|5172.86|5172.86|5172.86|5172.8|5172.8|0
1630493570000|2021-09-01 10:52:50|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|5172.87|0
1630493580000|2021-09-01 10:53:00|5172.91|5172.91|5172.91|5172.91|5172.91|5172.91|5172.91|5172.91|0
1630493600000|2021-09-01 10:53:20|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|5172.95|0
1630493610000|2021-09-01 10:53:30|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|0
1630493660000|2021-09-01 10:54:20|5173.19|5173.19|5174.07|5174.07|5174.07|5174.07|5173.19|5173.19|0
1630493670000|2021-09-01 10:54:30|5174.29|5174.29|5174.29|5174.29|5174.29|5174.29|5174.29|5174.29|0
1630493690000|2021-09-01 10:54:50|5174.3|5174.3|5175.57|5175.57|5175.57|5175.57|5174.3|5174.3|0
1630493700000|2021-09-01 10:55:00|5175.88|5175.88|5176.03|5176.03|5176.24|5176.24|5175.88|5175.88|0
1630493710000|2021-09-01 10:55:10|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|0
1630493720000|2021-09-01 10:55:20|5176.09|5176.09|5176.11|5176.11|5176.11|5176.11|5176.08|5176.08|0
1630493730000|2021-09-01 10:55:30|5176.13|5176.13|5176.36|5176.36|5176.36|5176.36|5176.13|5176.13|0
1630493750000|2021-09-01 10:55:50|5176.38|5176.38|5176.36|5176.36|5176.38|5176.38|5176.36|5176.36|0
1630493760000|2021-09-01 10:56:00|5176.31|5176.31|5177.13|5177.13|5177.13|5177.13|5176.31|5176.31|0
1630493770000|2021-09-01 10:56:10|5177.34|5177.34|5177.1|5177.1|5177.34|5177.34|5177.1|5177.1|0
1630493810000|2021-09-01 10:56:50|5176.82|5176.82|5177.13|5177.13|5177.34|5177.34|5176.82|5176.82|0
1630493830000|2021-09-01 10:57:10|5177.34|5177.34|5176.78|5176.78|5177.34|5177.34|5176.78|5176.78|0
1630493840000|2021-09-01 10:57:20|5176.49|5176.49|5176.06|5176.06|5176.49|5176.49|5176.06|5176.06|0
1630493850000|2021-09-01 10:57:30|5176.27|5176.27|5176.51|5176.51|5176.51|5176.51|5176.27|5176.27|0
1630493860000|2021-09-01 10:57:40|5176.22|5176.22|5176.3|5176.3|5176.3|5176.3|5176.22|5176.22|0
1630493870000|2021-09-01 10:57:50|5176.58|5176.58|5176.35|5176.35|5176.58|5176.58|5176.11|5176.11|0
1630493880000|2021-09-01 10:58:00|5176.11|5176.11|5176.11|5176.11|5176.11|5176.11|5176.11|5176.11|0
1630493890000|2021-09-01 10:58:10|5176.07|5176.07|5176.31|5176.31|5176.31|5176.31|5176.07|5176.07|0
1630493910000|2021-09-01 10:58:30|5176.6|5176.6|5176.6|5176.6|5176.81|5176.81|5176.6|5176.6|0
1630493960000|2021-09-01 10:59:20|5176.81|5176.81|5178.39|5178.39|5178.39|5178.39|5176.81|5176.81|0
1630493970000|2021-09-01 10:59:30|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|0
1630493980000|2021-09-01 10:59:40|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|0
1630494000000|2021-09-01 11:00:00|5177.92|5177.92|5179.46|5179.46|5179.48|5179.48|5177.92|5177.92|0
1630494010000|2021-09-01 11:00:10|5179.67|5179.67|5179.89|5179.89|5179.89|5179.89|5179.67|5179.67|0
1630494020000|2021-09-01 11:00:20|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|0
1630494030000|2021-09-01 11:00:30|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|0
1630494060000|2021-09-01 11:01:00|5179.46|5179.46|5179.46|5179.46|5180.03|5180.03|5179.46|5179.46|0
1630494080000|2021-09-01 11:01:20|5179.74|5179.74|5179.31|5179.31|5179.74|5179.74|5179.31|5179.31|0
1630494100000|2021-09-01 11:01:40|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|0
1630494110000|2021-09-01 11:01:50|5179|5179|5178.57|5178.57|5179|5179|5178.57|5178.57|0
1630494120000|2021-09-01 11:02:00|5178.79|5178.79|5178.57|5178.57|5178.79|5178.79|5178.57|5178.57|0
1630494130000|2021-09-01 11:02:10|5178.33|5178.33|5178.33|5178.33|5178.55|5178.55|5178.33|5178.33|0
1630494140000|2021-09-01 11:02:20|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|0
1630494150000|2021-09-01 11:02:30|5178.77|5178.77|5179.2|5179.2|5179.2|5179.2|5178.77|5178.77|0
1630494170000|2021-09-01 11:02:50|5178.48|5178.48|5178.72|5178.72|5178.72|5178.72|5178.48|5178.48|0
1630494180000|2021-09-01 11:03:00|5179.3|5179.3|5180.36|5180.36|5180.65|5180.65|5179.3|5179.3|0
1630494190000|2021-09-01 11:03:10|5180.35|5180.35|5178.88|5178.88|5180.35|5180.35|5178.88|5178.88|0
1630494200000|2021-09-01 11:03:20|5178.64|5178.64|5178.64|5178.64|5178.64|5178.64|5178.64|5178.64|0
1630494210000|2021-09-01 11:03:30|5178.93|5178.93|5179.19|5179.19|5179.19|5179.19|5178.93|5178.93|0
1630494220000|2021-09-01 11:03:40|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|0
1630494230000|2021-09-01 11:03:50|5178.93|5178.93|5178.86|5178.86|5178.93|5178.93|5178.64|5178.64|0
1630494240000|2021-09-01 11:04:00|5179.67|5179.67|5179.46|5179.46|5179.67|5179.67|5179.46|5179.46|0
1630494250000|2021-09-01 11:04:10|5179.17|5179.17|5178.88|5178.88|5179.17|5179.17|5178.88|5178.88|0
1630494270000|2021-09-01 11:04:30|5178.87|5178.87|5178.65|5178.65|5178.87|5178.87|5178.64|5178.64|0
1630494280000|2021-09-01 11:04:40|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|0
1630494300000|2021-09-01 11:05:00|5178.48|5178.48|5178.48|5178.48|5178.48|5178.48|5178.05|5178.05|0
1630494310000|2021-09-01 11:05:10|5178.19|5178.19|5178.19|5178.19|5178.48|5178.48|5178.19|5178.19|0
1630494330000|2021-09-01 11:05:30|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|0
1630494340000|2021-09-01 11:05:40|5177.47|5177.47|5177.96|5177.96|5177.96|5177.96|5177.24|5177.24|0
1630494350000|2021-09-01 11:05:50|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|0
1630494380000|2021-09-01 11:06:20|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|0
1630494390000|2021-09-01 11:06:30|5177.67|5177.67|5177.69|5177.69|5177.91|5177.91|5177.67|5177.67|0
1630494410000|2021-09-01 11:06:50|5177.98|5177.98|5177.76|5177.76|5178.19|5178.19|5177.76|5177.76|0
1630494430000|2021-09-01 11:07:10|5177.78|5177.78|5178.28|5178.28|5178.49|5178.49|5177.78|5177.78|0
1630494450000|2021-09-01 11:07:30|5178.49|5178.49|5178.28|5178.28|5178.49|5178.49|5178.28|5178.28|0
1630494460000|2021-09-01 11:07:40|5178.04|5178.04|5178.2|5178.2|5178.2|5178.2|5178.04|5178.04|0
1630494470000|2021-09-01 11:07:50|5177.96|5177.96|5177.53|5177.53|5177.96|5177.96|5177.53|5177.53|0
1630494480000|2021-09-01 11:08:00|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|0
1630494500000|2021-09-01 11:08:20|5177.8|5177.8|5177.8|5177.8|5177.8|5177.8|5177.8|5177.8|0
1630494510000|2021-09-01 11:08:30|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|0
1630494520000|2021-09-01 11:08:40|5177.73|5177.73|5177.73|5177.73|5177.96|5177.96|5177.49|5177.49|0
1630494530000|2021-09-01 11:08:50|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|0
1630494540000|2021-09-01 11:09:00|5177.22|5177.22|5177.07|5177.07|5177.22|5177.22|5176.98|5176.98|0
1630494550000|2021-09-01 11:09:10|5176.86|5176.86|5176.86|5176.86|5176.86|5176.86|5176.86|5176.86|0
1630494560000|2021-09-01 11:09:20|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|0
1630494570000|2021-09-01 11:09:30|5176.56|5176.56|5176.8|5176.8|5176.8|5176.8|5176.56|5176.56|0
1630494580000|2021-09-01 11:09:40|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|0
1630494590000|2021-09-01 11:09:50|5177.33|5177.33|5178.07|5178.07|5178.07|5178.07|5177.33|5177.33|0
1630494600000|2021-09-01 11:10:00|5178.29|5178.29|5178.65|5178.65|5178.94|5178.94|5178.29|5178.29|0
1630494610000|2021-09-01 11:10:10|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|0
1630494640000|2021-09-01 11:10:40|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|0
1630494650000|2021-09-01 11:10:50|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|5178.94|0
1630494670000|2021-09-01 11:11:10|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|0
1630494700000|2021-09-01 11:11:40|5178.41|5178.41|5178.65|5178.65|5178.65|5178.65|5178.41|5178.41|0
1630494710000|2021-09-01 11:11:50|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|0
1630494720000|2021-09-01 11:12:00|5178.92|5178.92|5178.98|5178.98|5179.21|5179.21|5178.92|5178.92|0
1630494730000|2021-09-01 11:12:10|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|5178.74|0
1630494740000|2021-09-01 11:12:20|5179.21|5179.21|5178.98|5178.98|5179.21|5179.21|5178.98|5178.98|0
1630494750000|2021-09-01 11:12:30|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|0
1630494760000|2021-09-01 11:12:40|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|0
1630494770000|2021-09-01 11:12:50|5179.72|5179.72|5179.72|5179.72|5179.72|5179.72|5179.72|5179.72|0
1630494780000|2021-09-01 11:13:00|5179.48|5179.48|5179.19|5179.19|5179.48|5179.48|5179.19|5179.19|0
1630494800000|2021-09-01 11:13:20|5179.2|5179.2|5179.77|5179.77|5179.77|5179.77|5179.2|5179.2|0
1630494810000|2021-09-01 11:13:30|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|5179.82|0
1630494820000|2021-09-01 11:13:40|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|5179.82|5179.82|0
1630494830000|2021-09-01 11:13:50|5180.34|5180.34|5182.05|5182.05|5182.05|5182.05|5180.34|5180.34|0
1630494860000|2021-09-01 11:14:20|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|0
1630494870000|2021-09-01 11:14:30|5182.23|5182.23|5182.45|5182.45|5182.45|5182.45|5182.23|5182.23|0
1630494890000|2021-09-01 11:14:50|5182.46|5182.46|5182.92|5182.92|5182.92|5182.92|5182.46|5182.46|0
1630494900000|2021-09-01 11:15:00|5182.93|5182.93|5182.71|5182.71|5183|5183|5182.71|5182.71|0
1630494910000|2021-09-01 11:15:10|5183|5183|5182.77|5182.77|5183|5183|5182.76|5182.76|0
1630494920000|2021-09-01 11:15:20|5182.53|5182.53|5182.25|5182.25|5182.53|5182.53|5182.25|5182.25|0
1630494940000|2021-09-01 11:15:40|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|0
1630494960000|2021-09-01 11:16:00|5182.82|5182.82|5182.82|5182.82|5182.82|5182.82|5182.82|5182.82|0
1630494970000|2021-09-01 11:16:10|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|0
1630494990000|2021-09-01 11:16:30|5183.34|5183.34|5183.36|5183.36|5183.36|5183.36|5183.34|5183.34|0
1630495010000|2021-09-01 11:16:50|5183.4|5183.4|5183.4|5183.4|5183.4|5183.4|5183.4|5183.4|0
1630495020000|2021-09-01 11:17:00|5183.45|5183.45|5183.43|5183.43|5183.45|5183.45|5183.43|5183.43|0
1630495030000|2021-09-01 11:17:10|5183.44|5183.44|5183.46|5183.46|5183.46|5183.46|5183.44|5183.44|0
1630495060000|2021-09-01 11:17:40|5182.93|5182.93|5183.22|5183.22|5183.22|5183.22|5182.93|5182.93|0
1630495070000|2021-09-01 11:17:50|5183.2|5183.2|5183.89|5183.89|5183.89|5183.89|5183.2|5183.2|0
1630495080000|2021-09-01 11:18:00|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|0
1630495090000|2021-09-01 11:18:10|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|0
1630495100000|2021-09-01 11:18:20|5183.42|5183.42|5183.18|5183.18|5183.42|5183.42|5183.18|5183.18|0
1630495140000|2021-09-01 11:19:00|5183.19|5183.19|5183.2|5183.2|5183.2|5183.2|5182.91|5182.91|0
1630495170000|2021-09-01 11:19:30|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|0
1630495200000|2021-09-01 11:20:00|5183.02|5183.02|5182.28|5182.28|5183.02|5183.02|5182.23|5182.23|0
1630495210000|2021-09-01 11:20:10|5181.99|5181.99|5181.99|5181.99|5181.99|5181.99|5181.99|5181.99|0
1630495220000|2021-09-01 11:20:20|5182.21|5182.21|5182.95|5182.95|5182.95|5182.95|5182.21|5182.21|0
1630495250000|2021-09-01 11:20:50|5181.99|5181.99|5181.46|5181.46|5181.99|5181.99|5181.46|5181.46|0
1630495260000|2021-09-01 11:21:00|5181.25|5181.25|5180.72|5180.72|5181.25|5181.25|5180.72|5180.72|0
1630495280000|2021-09-01 11:21:20|5180.5|5180.5|5180.79|5180.79|5180.79|5180.79|5180.5|5180.5|0
1630495290000|2021-09-01 11:21:30|5180.78|5180.78|5180.78|5180.78|5180.78|5180.78|5180.78|5180.78|0
1630495310000|2021-09-01 11:21:50|5180.83|5180.83|5180.83|5180.83|5180.83|5180.83|5180.83|5180.83|0
1630495320000|2021-09-01 11:22:00|5181.05|5181.05|5181.05|5181.05|5181.05|5181.05|5181.05|5181.05|0
1630495330000|2021-09-01 11:22:10|5181.26|5181.26|5182.01|5182.01|5182.01|5182.01|5181.26|5181.26|0
1630495340000|2021-09-01 11:22:20|5182.29|5182.29|5182.96|5182.96|5183.2|5183.2|5182.29|5182.29|0
1630495350000|2021-09-01 11:22:30|5182.97|5182.97|5182.96|5182.96|5182.97|5182.97|5182.96|5182.96|0
1630495420000|2021-09-01 11:23:40|5183.44|5183.44|5184.54|5184.54|5184.54|5184.54|5183.44|5183.44|0
1630495430000|2021-09-01 11:23:50|5184.51|5184.51|5184.47|5184.47|5184.51|5184.51|5184.46|5184.46|0
1630495440000|2021-09-01 11:24:00|5184.69|5184.69|5184.67|5184.67|5184.69|5184.69|5184.67|5184.67|0
1630495450000|2021-09-01 11:24:10|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|0
1630495480000|2021-09-01 11:24:40|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|0
1630495540000|2021-09-01 11:25:40|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|0
1630495550000|2021-09-01 11:25:50|5185.11|5185.11|5184.87|5184.87|5185.4|5185.4|5184.87|5184.87|0
1630495570000|2021-09-01 11:26:10|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|0
1630495590000|2021-09-01 11:26:30|5185.09|5185.09|5185.09|5185.09|5185.09|5185.09|5185.09|5185.09|0
1630495600000|2021-09-01 11:26:40|5185.33|5185.33|5185.55|5185.55|5185.55|5185.55|5185.33|5185.33|0
1630495610000|2021-09-01 11:26:50|5185.76|5185.76|5185.31|5185.31|5185.76|5185.76|5185.31|5185.31|0
1630495640000|2021-09-01 11:27:20|5185.6|5185.6|5186.56|5186.56|5186.56|5186.56|5185.6|5185.6|0
1630495650000|2021-09-01 11:27:30|5186.34|5186.34|5186.56|5186.56|5186.56|5186.56|5186.34|5186.34|0
1630495660000|2021-09-01 11:27:40|5186.79|5186.79|5186.58|5186.58|5186.79|5186.79|5186.58|5186.58|0
1630495670000|2021-09-01 11:27:50|5186.34|5186.34|5186.34|5186.34|5186.34|5186.34|5186.34|5186.34|0
1630495680000|2021-09-01 11:28:00|5186.05|5186.05|5185.6|5185.6|5186.05|5186.05|5185.6|5185.6|0
1630495690000|2021-09-01 11:28:10|5185.38|5185.38|5184.85|5184.85|5185.38|5185.38|5184.85|5184.85|0
1630495700000|2021-09-01 11:28:20|5184.57|5184.57|5183.32|5183.32|5184.57|5184.57|5183.32|5183.32|0
1630495720000|2021-09-01 11:28:40|5183.9|5183.9|5184.11|5184.11|5184.11|5184.11|5183.9|5183.9|0
1630495730000|2021-09-01 11:28:50|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|0
1630495750000|2021-09-01 11:29:10|5184.13|5184.13|5183.9|5183.9|5184.13|5184.13|5183.9|5183.9|0
1630495780000|2021-09-01 11:29:40|5183.86|5183.86|5183.86|5183.86|5183.86|5183.86|5183.86|5183.86|0
1630495800000|2021-09-01 11:30:00|5183.87|5183.87|5183.42|5183.42|5183.87|5183.87|5182.65|5182.65|0
1630495810000|2021-09-01 11:30:10|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|0
1630495820000|2021-09-01 11:30:20|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|0
1630495840000|2021-09-01 11:30:40|5184.46|5184.46|5184.46|5184.46|5184.46|5184.46|5184.46|5184.46|0
1630495860000|2021-09-01 11:31:00|5184.67|5184.67|5184.96|5184.96|5184.96|5184.96|5184.67|5184.67|0
1630495870000|2021-09-01 11:31:10|5185|5185|5184.99|5184.99|5185|5185|5184.99|5184.99|0
1630495880000|2021-09-01 11:31:20|5185.57|5185.57|5186.02|5186.02|5186.02|5186.02|5185.57|5185.57|0
1630495890000|2021-09-01 11:31:30|5186.03|5186.03|5185.95|5185.95|5186.03|5186.03|5185.74|5185.74|0
1630495910000|2021-09-01 11:31:50|5185.74|5185.74|5186.03|5186.03|5186.03|5186.03|5185.74|5185.74|0
1630495920000|2021-09-01 11:32:00|5185.45|5185.45|5184.18|5184.18|5185.45|5185.45|5184.18|5184.18|0
1630495930000|2021-09-01 11:32:10|5183.6|5183.6|5183.04|5183.04|5183.6|5183.6|5183.02|5183.02|0
1630495940000|2021-09-01 11:32:20|5182.75|5182.75|5181.65|5181.65|5182.75|5182.75|5181.65|5181.65|0
1630495950000|2021-09-01 11:32:30|5182.23|5182.23|5183.02|5183.02|5183.02|5183.02|5182.23|5182.23|0
1630495960000|2021-09-01 11:32:40|5182.8|5182.8|5182.01|5182.01|5182.8|5182.8|5182.01|5182.01|0
1630495990000|2021-09-01 11:33:10|5182.22|5182.22|5182.51|5182.51|5182.51|5182.51|5182.22|5182.22|0
1630496010000|2021-09-01 11:33:30|5182.08|5182.08|5182.29|5182.29|5182.29|5182.29|5182.08|5182.08|0
1630496020000|2021-09-01 11:33:40|5182.08|5182.08|5182.08|5182.08|5182.08|5182.08|5182.08|5182.08|0
1630496030000|2021-09-01 11:33:50|5182.66|5182.66|5182.37|5182.37|5182.66|5182.66|5182.37|5182.37|0
1630496040000|2021-09-01 11:34:00|5182.66|5182.66|5182.37|5182.37|5182.66|5182.66|5182.37|5182.37|0
1630496070000|2021-09-01 11:34:30|5182.58|5182.58|5182.82|5182.82|5182.82|5182.82|5182.58|5182.58|0
1630496100000|2021-09-01 11:35:00|5182.61|5182.61|5182.9|5182.9|5182.9|5182.9|5182.61|5182.61|0
1630496110000|2021-09-01 11:35:10|5182.92|5182.92|5182.92|5182.92|5182.92|5182.92|5182.92|5182.92|0
1630496120000|2021-09-01 11:35:20|5183.2|5183.2|5183.95|5183.95|5183.95|5183.95|5183.2|5183.2|0
1630496130000|2021-09-01 11:35:30|5184.16|5184.16|5184.18|5184.18|5184.47|5184.47|5184.16|5184.16|0
1630496140000|2021-09-01 11:35:40|5184.15|5184.15|5183.93|5183.93|5184.15|5184.15|5183.93|5183.93|0
1630496150000|2021-09-01 11:35:50|5183.94|5183.94|5184.15|5184.15|5184.15|5184.15|5183.94|5183.94|0
1630496160000|2021-09-01 11:36:00|5183.86|5183.86|5183.86|5183.86|5183.86|5183.86|5183.86|5183.86|0
1630496200000|2021-09-01 11:36:40|5183.87|5183.87|5183.63|5183.63|5183.87|5183.87|5183.63|5183.63|0
1630496210000|2021-09-01 11:36:50|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|5183.65|0
1630496220000|2021-09-01 11:37:00|5184.08|5184.08|5184.08|5184.08|5184.08|5184.08|5184.08|5184.08|0
1630496250000|2021-09-01 11:37:30|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|5183.21|5183.21|0
1630496260000|2021-09-01 11:37:40|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|0
1630496270000|2021-09-01 11:37:50|5183.17|5183.17|5183.17|5183.17|5183.17|5183.17|5183.17|5183.17|0
1630496280000|2021-09-01 11:38:00|5183.46|5183.46|5183.03|5183.03|5183.46|5183.46|5183.03|5183.03|0
1630496310000|2021-09-01 11:38:30|5183.61|5183.61|5184.3|5184.3|5184.3|5184.3|5183.61|5183.61|0
1630496330000|2021-09-01 11:38:50|5184.07|5184.07|5183.54|5183.54|5184.07|5184.07|5183.54|5183.54|0
1630496340000|2021-09-01 11:39:00|5183.25|5183.25|5182.77|5182.77|5183.25|5183.25|5182.77|5182.77|0
1630496350000|2021-09-01 11:39:10|5182.81|5182.81|5183.05|5183.05|5183.05|5183.05|5182.81|5182.81|0
1630496360000|2021-09-01 11:39:20|5183.06|5183.06|5183.67|5183.67|5183.68|5183.68|5183.06|5183.06|0
1630496370000|2021-09-01 11:39:30|5183.91|5183.91|5183.88|5183.88|5183.91|5183.91|5183.88|5183.88|0
1630496390000|2021-09-01 11:39:50|5183.59|5183.59|5182.25|5182.25|5183.59|5183.59|5182.25|5182.25|0
1630496400000|2021-09-01 11:40:00|5181.96|5181.96|5181.94|5181.94|5181.96|5181.96|5181.73|5181.73|0
1630496410000|2021-09-01 11:40:10|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|0
1630496420000|2021-09-01 11:40:20|5181.22|5181.22|5180.53|5180.53|5181.22|5181.22|5180.29|5180.29|0
1630496430000|2021-09-01 11:40:30|5180.29|5180.29|5178.56|5178.56|5180.29|5180.29|5178.56|5178.56|0
1630496440000|2021-09-01 11:40:40|5178.8|5178.8|5178.33|5178.33|5178.8|5178.8|5178.33|5178.33|0
1630496450000|2021-09-01 11:40:50|5178.55|5178.55|5178.07|5178.07|5178.55|5178.55|5178.07|5178.07|0
1630496470000|2021-09-01 11:41:10|5177.64|5177.64|5177.64|5177.64|5177.64|5177.64|5177.64|5177.64|0
1630496480000|2021-09-01 11:41:20|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|0
1630496490000|2021-09-01 11:41:30|5178.5|5178.5|5179.27|5179.27|5179.27|5179.27|5178.5|5178.5|0
1630496500000|2021-09-01 11:41:40|5178.79|5178.79|5178.77|5178.77|5178.79|5178.79|5178.77|5178.77|0
1630496510000|2021-09-01 11:41:50|5178.75|5178.75|5178.51|5178.51|5178.75|5178.75|5178.51|5178.51|0
1630496520000|2021-09-01 11:42:00|5178.06|5178.06|5177.6|5177.6|5178.06|5178.06|5177.6|5177.6|0
1630496530000|2021-09-01 11:42:10|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|0
1630496540000|2021-09-01 11:42:20|5178.11|5178.11|5179.3|5179.3|5179.3|5179.3|5178.11|5178.11|0
1630496550000|2021-09-01 11:42:30|5179.78|5179.78|5180.23|5180.23|5180.23|5180.23|5179.78|5179.78|0
1630496570000|2021-09-01 11:42:50|5179.75|5179.75|5179.75|5179.75|5179.75|5179.75|5179.75|5179.75|0
1630496580000|2021-09-01 11:43:00|5180.44|5180.44|5180.42|5180.42|5180.9|5180.9|5180.42|5180.42|0
1630496590000|2021-09-01 11:43:10|5181.58|5181.58|5181.05|5181.05|5181.58|5181.58|5180.76|5180.76|0
1630496610000|2021-09-01 11:43:30|5179.93|5179.93|5179.35|5179.35|5179.93|5179.93|5179.35|5179.35|0
1630496620000|2021-09-01 11:43:40|5179.33|5179.33|5179.81|5179.81|5179.81|5179.81|5179.33|5179.33|0
1630496640000|2021-09-01 11:44:00|5180.03|5180.03|5180.76|5180.76|5180.98|5180.98|5180.03|5180.03|0
1630496650000|2021-09-01 11:44:10|5180.98|5180.98|5181.39|5181.39|5181.39|5181.39|5180.52|5180.52|0
1630496700000|2021-09-01 11:45:00|5181.42|5181.42|5181.42|5181.42|5181.42|5181.42|5181.42|5181.42|0
1630496710000|2021-09-01 11:45:10|5181.64|5181.64|5180.26|5180.26|5181.64|5181.64|5180.26|5180.26|0
1630496720000|2021-09-01 11:45:20|5179.97|5179.97|5180.13|5180.13|5180.57|5180.57|5179.75|5179.75|0
1630496730000|2021-09-01 11:45:30|5179.84|5179.84|5179.84|5179.84|5179.84|5179.84|5179.84|5179.84|0
1630496740000|2021-09-01 11:45:40|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|0
1630496770000|2021-09-01 11:46:10|5179.65|5179.65|5179.65|5179.65|5179.65|5179.65|5179.65|5179.65|0
1630496790000|2021-09-01 11:46:30|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|0
1630496800000|2021-09-01 11:46:40|5179.6|5179.6|5179.58|5179.58|5179.6|5179.6|5179.58|5179.58|0
1630496810000|2021-09-01 11:46:50|5179.36|5179.36|5179.24|5179.24|5179.36|5179.36|5179.02|5179.02|0
1630496820000|2021-09-01 11:47:00|5179|5179|5179|5179|5179|5179|5179|5179|0
1630496840000|2021-09-01 11:47:20|5178.97|5178.97|5178.97|5178.97|5179.26|5179.26|5178.97|5178.97|0
1630496860000|2021-09-01 11:47:40|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|0
1630496870000|2021-09-01 11:47:50|5179.05|5179.05|5179.05|5179.05|5179.05|5179.05|5179.05|5179.05|0
1630496900000|2021-09-01 11:48:20|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|0
1630496920000|2021-09-01 11:48:40|5178.74|5178.74|5178.96|5178.96|5178.96|5178.96|5178.74|5178.74|0
1630496930000|2021-09-01 11:48:50|5179.17|5179.17|5179.89|5179.89|5179.89|5179.89|5179.17|5179.17|0
1630496940000|2021-09-01 11:49:00|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|0
1630496960000|2021-09-01 11:49:20|5179.67|5179.67|5179.67|5179.67|5179.67|5179.67|5179.38|5179.38|0
1630496990000|2021-09-01 11:49:50|5178.95|5178.95|5178.64|5178.64|5178.95|5178.95|5178.64|5178.64|0
1630497000000|2021-09-01 11:50:00|5179.22|5179.22|5178.98|5178.98|5179.22|5179.22|5178.98|5178.98|0
1630497010000|2021-09-01 11:50:10|5179.22|5179.22|5179.22|5179.22|5179.22|5179.22|5179.22|5179.22|0
1630497030000|2021-09-01 11:50:30|5179.01|5179.01|5179.05|5179.05|5179.05|5179.05|5179.01|5179.01|0
1630497050000|2021-09-01 11:50:50|5178.47|5178.47|5178.18|5178.18|5178.47|5178.47|5178.18|5178.18|0
1630497060000|2021-09-01 11:51:00|5177.71|5177.71|5176.84|5176.84|5177.71|5177.71|5176.55|5176.55|0
1630497070000|2021-09-01 11:51:10|5176.88|5176.88|5176.64|5176.64|5176.88|5176.88|5176.64|5176.64|0
1630497080000|2021-09-01 11:51:20|5176.11|5176.11|5175.87|5175.87|5176.11|5176.11|5175.87|5175.87|0
1630497090000|2021-09-01 11:51:30|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|5175.23|0
1630497100000|2021-09-01 11:51:40|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|0
1630497110000|2021-09-01 11:51:50|5175.49|5175.49|5175.2|5175.2|5175.49|5175.49|5175.2|5175.2|0
1630497120000|2021-09-01 11:52:00|5175.44|5175.44|5175.44|5175.44|5175.44|5175.44|5175.44|5175.44|0
1630497140000|2021-09-01 11:52:20|5174.79|5174.79|5174.79|5174.79|5174.79|5174.79|5174.79|5174.79|0
1630497150000|2021-09-01 11:52:30|5174.5|5174.5|5174.5|5174.5|5174.5|5174.5|5174.5|5174.5|0
1630497170000|2021-09-01 11:52:50|5174.46|5174.46|5173.75|5173.75|5174.46|5174.46|5173.46|5173.46|0
1630497180000|2021-09-01 11:53:00|5173.51|5173.51|5173.99|5173.99|5173.99|5173.99|5173.51|5173.51|0
1630497190000|2021-09-01 11:53:10|5174.73|5174.73|5175.18|5175.18|5175.18|5175.18|5174.73|5174.73|0
1630497240000|2021-09-01 11:54:00|5176.05|5176.05|5176.48|5176.48|5176.48|5176.48|5176.05|5176.05|0
1630497250000|2021-09-01 11:54:10|5176.46|5176.46|5176.48|5176.48|5176.48|5176.48|5176.46|5176.46|0
1630497270000|2021-09-01 11:54:30|5176.49|5176.49|5176.49|5176.49|5176.49|5176.49|5176.49|5176.49|0
1630497280000|2021-09-01 11:54:40|5176.28|5176.28|5175.7|5175.7|5176.28|5176.28|5175.7|5175.7|0
1630497290000|2021-09-01 11:54:50|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|0
1630497300000|2021-09-01 11:55:00|5176.06|5176.06|5175.01|5175.01|5176.06|5176.06|5175.01|5175.01|0
1630497340000|2021-09-01 11:55:40|5175.24|5175.24|5175.26|5175.26|5175.26|5175.26|5175.24|5175.24|0
1630497350000|2021-09-01 11:55:50|5175.55|5175.55|5175.56|5175.56|5175.56|5175.56|5175.55|5175.55|0
1630497360000|2021-09-01 11:56:00|5175.27|5175.27|5175.27|5175.27|5175.27|5175.27|5175.27|5175.27|0
1630497370000|2021-09-01 11:56:10|5175.23|5175.23|5174.99|5174.99|5175.23|5175.23|5174.99|5174.99|0
1630497380000|2021-09-01 11:56:20|5174.7|5174.7|5174.7|5174.7|5174.7|5174.7|5174.7|5174.7|0
1630497400000|2021-09-01 11:56:40|5174.66|5174.66|5173.83|5173.83|5174.66|5174.66|5173.83|5173.83|0
1630497410000|2021-09-01 11:56:50|5172.9|5172.9|5173.14|5173.14|5173.14|5173.14|5172.9|5172.9|0
1630497420000|2021-09-01 11:57:00|5172.9|5172.9|5172.65|5172.65|5172.9|5172.9|5172.65|5172.65|0
1630497430000|2021-09-01 11:57:10|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|0
1630497440000|2021-09-01 11:57:20|5172.22|5172.22|5172.22|5172.22|5172.22|5172.22|5172.22|5172.22|0
1630497460000|2021-09-01 11:57:40|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|0
1630497470000|2021-09-01 11:57:50|5172.68|5172.68|5172.68|5172.68|5172.68|5172.68|5172.68|5172.68|0
1630497480000|2021-09-01 11:58:00|5172.96|5172.96|5173.2|5173.2|5173.2|5173.2|5172.96|5172.96|0
1630497490000|2021-09-01 11:58:10|5172.39|5172.39|5172.39|5172.39|5172.39|5172.39|5172.39|5172.39|0
1630497500000|2021-09-01 11:58:20|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|0
1630497510000|2021-09-01 11:58:30|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|0
1630497530000|2021-09-01 11:58:50|5171.78|5171.78|5171.78|5171.78|5171.78|5171.78|5171.78|5171.78|0
1630497560000|2021-09-01 11:59:20|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|0
1630497570000|2021-09-01 11:59:30|5172.09|5172.09|5173.41|5173.41|5173.41|5173.41|5172.09|5172.09|0
1630497580000|2021-09-01 11:59:40|5173.17|5173.17|5173.17|5173.17|5173.17|5173.17|5173.17|5173.17|0
1630497590000|2021-09-01 11:59:50|5173.19|5173.19|5172.94|5172.94|5173.23|5173.23|5172.94|5172.94|0
1630497600000|2021-09-01 12:00:00|5173.16|5173.16|5173.97|5173.97|5173.97|5173.97|5173.16|5173.16|0
1630497610000|2021-09-01 12:00:10|5173.96|5173.96|5174.63|5174.63|5174.63|5174.63|5173.96|5173.96|0
1630497620000|2021-09-01 12:00:20|5174.64|5174.64|5174.64|5174.64|5174.64|5174.64|5174.64|5174.64|0
1630497630000|2021-09-01 12:00:30|5174.93|5174.93|5174.64|5174.64|5174.93|5174.93|5174.64|5174.64|0
1630497640000|2021-09-01 12:00:40|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|0
1630497650000|2021-09-01 12:00:50|5173.92|5173.92|5173.89|5173.89|5173.92|5173.92|5173.89|5173.89|0
1630497660000|2021-09-01 12:01:00|5173.91|5173.91|5173.2|5173.2|5173.91|5173.91|5173.2|5173.2|0
1630497670000|2021-09-01 12:01:10|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|0
1630497680000|2021-09-01 12:01:20|5173.2|5173.2|5172.96|5172.96|5173.2|5173.2|5172.96|5172.96|0
1630497710000|2021-09-01 12:01:50|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|0
1630497720000|2021-09-01 12:02:00|5172.24|5172.24|5172.48|5172.48|5172.48|5172.48|5172.24|5172.24|0
1630497740000|2021-09-01 12:02:20|5172.24|5172.24|5172.74|5172.74|5172.74|5172.74|5172.24|5172.24|0
1630497750000|2021-09-01 12:02:30|5174.23|5174.23|5174.44|5174.44|5174.44|5174.44|5174.23|5174.23|0
1630497790000|2021-09-01 12:03:10|5174.16|5174.16|5173.72|5173.72|5174.16|5174.16|5173.72|5173.72|0
1630497800000|2021-09-01 12:03:20|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1630497810000|2021-09-01 12:03:30|5172.86|5172.86|5172.21|5172.21|5173.15|5173.15|5172.21|5172.21|0
1630497820000|2021-09-01 12:03:40|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|0
1630497830000|2021-09-01 12:03:50|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|0
1630497850000|2021-09-01 12:04:10|5171.26|5171.26|5171.26|5171.26|5171.26|5171.26|5171.26|5171.26|0
1630497860000|2021-09-01 12:04:20|5171.5|5171.5|5171.48|5171.48|5171.5|5171.5|5171.48|5171.48|0
1630497870000|2021-09-01 12:04:30|5171.49|5171.49|5171.49|5171.49|5171.49|5171.49|5171.49|5171.49|0
1630497900000|2021-09-01 12:05:00|5172.01|5172.01|5172.16|5172.16|5172.16|5172.16|5171.73|5171.73|0
1630497910000|2021-09-01 12:05:10|5172.18|5172.18|5172.18|5172.18|5172.18|5172.18|5172.18|5172.18|0
1630497920000|2021-09-01 12:05:20|5172.41|5172.41|5173.45|5173.45|5173.45|5173.45|5172.41|5172.41|0
1630497970000|2021-09-01 12:06:10|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|0
1630497980000|2021-09-01 12:06:20|5172.94|5172.94|5172.94|5172.94|5172.94|5172.94|5172.94|5172.94|0
1630497990000|2021-09-01 12:06:30|5172.99|5172.99|5173.76|5173.76|5173.76|5173.76|5172.99|5172.99|0
1630498020000|2021-09-01 12:07:00|5173.28|5173.28|5172.99|5172.99|5173.28|5173.28|5172.99|5172.99|0
1630498030000|2021-09-01 12:07:10|5172.75|5172.75|5173.26|5173.26|5173.26|5173.26|5172.75|5172.75|0
1630498040000|2021-09-01 12:07:20|5173.02|5173.02|5172.52|5172.52|5173.02|5173.02|5172.52|5172.52|0
1630498050000|2021-09-01 12:07:30|5172.5|5172.5|5171.95|5171.95|5172.5|5172.5|5171.95|5171.95|0
1630498060000|2021-09-01 12:07:40|5171.66|5171.66|5171.14|5171.14|5171.66|5171.66|5171.14|5171.14|0
1630498070000|2021-09-01 12:07:50|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|0
1630498080000|2021-09-01 12:08:00|5170.2|5170.2|5169.7|5169.7|5170.2|5170.2|5169.7|5169.7|0
1630498090000|2021-09-01 12:08:10|5169.62|5169.62|5169.62|5169.62|5169.62|5169.62|5169.62|5169.62|0
1630498120000|2021-09-01 12:08:40|5169.34|5169.34|5169.62|5169.62|5169.62|5169.62|5169.34|5169.34|0
1630498130000|2021-09-01 12:08:50|5169.34|5169.34|5169.05|5169.05|5169.34|5169.34|5169.05|5169.05|0
1630498140000|2021-09-01 12:09:00|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|0
1630498150000|2021-09-01 12:09:10|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|0
1630498180000|2021-09-01 12:09:40|5168.07|5168.07|5167.85|5167.85|5168.07|5168.07|5167.85|5167.85|0
1630498200000|2021-09-01 12:10:00|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|0
1630498220000|2021-09-01 12:10:20|5167.85|5167.85|5168.38|5168.38|5168.59|5168.59|5167.85|5167.85|0
1630498230000|2021-09-01 12:10:30|5168.16|5168.16|5168.16|5168.16|5168.16|5168.16|5168.16|5168.16|0
1630498250000|2021-09-01 12:10:50|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|0
1630498260000|2021-09-01 12:11:00|5167.4|5167.4|5167.39|5167.39|5167.4|5167.4|5167.39|5167.39|0
1630498270000|2021-09-01 12:11:10|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|5167.1|0
1630498300000|2021-09-01 12:11:40|5167.31|5167.31|5167.6|5167.6|5167.6|5167.6|5167.31|5167.31|0
1630498310000|2021-09-01 12:11:50|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|0
1630498330000|2021-09-01 12:12:10|5166.5|5166.5|5165.98|5165.98|5166.5|5166.5|5165.98|5165.98|0
1630498340000|2021-09-01 12:12:20|5165.69|5165.69|5165.42|5165.42|5165.69|5165.69|5165.4|5165.4|0
1630498350000|2021-09-01 12:12:30|5165.71|5165.71|5166.66|5166.66|5166.66|5166.66|5165.71|5165.71|0
1630498370000|2021-09-01 12:12:50|5166.43|5166.43|5166.43|5166.43|5166.43|5166.43|5166.43|5166.43|0
1630498420000|2021-09-01 12:13:40|5166.21|5166.21|5165.97|5165.97|5166.21|5166.21|5165.97|5165.97|0
1630498430000|2021-09-01 12:13:50|5165.76|5165.76|5165.76|5165.76|5165.76|5165.76|5165.76|5165.76|0
1630498440000|2021-09-01 12:14:00|5165.97|5165.97|5166.5|5166.5|5166.5|5166.5|5165.97|5165.97|0
1630498470000|2021-09-01 12:14:30|5166.17|5166.17|5165.98|5165.98|5166.17|5166.17|5165.74|5165.74|0
1630498490000|2021-09-01 12:14:50|5167.44|5167.44|5167.68|5167.68|5167.68|5167.68|5167.44|5167.44|0
1630498500000|2021-09-01 12:15:00|5167.97|5167.97|5161.3|5161.3|5167.97|5167.97|5160.78|5160.78|0
1630498510000|2021-09-01 12:15:10|5161.08|5161.08|5161.56|5161.56|5161.56|5161.56|5161.08|5161.08|0
1630498530000|2021-09-01 12:15:30|5161.85|5161.85|5161.85|5161.85|5161.85|5161.85|5161.85|5161.85|0
1630498540000|2021-09-01 12:15:40|5162.26|5162.26|5163.1|5163.1|5163.32|5163.32|5162.26|5162.26|0
1630498550000|2021-09-01 12:15:50|5163.13|5163.13|5163.35|5163.35|5163.35|5163.35|5163.13|5163.13|0
1630498560000|2021-09-01 12:16:00|5163.06|5163.06|5164.36|5164.36|5164.38|5164.38|5163.06|5163.06|0
1630498570000|2021-09-01 12:16:10|5164.35|5164.35|5164.35|5164.35|5164.35|5164.35|5164.35|5164.35|0
1630498590000|2021-09-01 12:16:30|5164.06|5164.06|5162.68|5162.68|5164.06|5164.06|5162.68|5162.68|0
1630498620000|2021-09-01 12:17:00|5162.64|5162.64|5162.61|5162.61|5162.64|5162.64|5162.06|5162.06|0
1630498640000|2021-09-01 12:17:20|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|0
1630498660000|2021-09-01 12:17:40|5162.03|5162.03|5162.85|5162.85|5162.85|5162.85|5162.03|5162.03|0
1630498680000|2021-09-01 12:18:00|5162.61|5162.61|5162.32|5162.32|5162.61|5162.61|5162.32|5162.32|0
1630498700000|2021-09-01 12:18:20|5162.03|5162.03|5162.03|5162.03|5162.03|5162.03|5162.03|5162.03|0
1630498710000|2021-09-01 12:18:30|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|0
1630498720000|2021-09-01 12:18:40|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|0
1630498730000|2021-09-01 12:18:50|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|0
1630498740000|2021-09-01 12:19:00|5161.54|5161.54|5161.25|5161.25|5161.54|5161.54|5161.25|5161.25|0
1630498750000|2021-09-01 12:19:10|5161.03|5161.03|5160.59|5160.59|5161.03|5161.03|5160.59|5160.59|0
1630498760000|2021-09-01 12:19:20|5160.35|5160.35|5159.18|5159.18|5160.35|5160.35|5159.18|5159.18|0
1630498770000|2021-09-01 12:19:30|5158.5|5158.5|5156.54|5156.54|5158.5|5158.5|5156.5|5156.5|0
1630498780000|2021-09-01 12:19:40|5156.47|5156.47|5157.95|5157.95|5157.95|5157.95|5156.47|5156.47|0
1630498800000|2021-09-01 12:20:00|5158.24|5158.24|5159.16|5159.16|5159.16|5159.16|5158.24|5158.24|0
1630498810000|2021-09-01 12:20:10|5159.17|5159.17|5161.34|5161.34|5161.34|5161.34|5159.17|5159.17|0
1630498820000|2021-09-01 12:20:20|5161.05|5161.05|5161.73|5161.73|5161.73|5161.73|5160.76|5160.76|0
1630498840000|2021-09-01 12:20:40|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|5162.02|0
1630498850000|2021-09-01 12:20:50|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|0
1630498860000|2021-09-01 12:21:00|5161.15|5161.15|5160.39|5160.39|5161.15|5161.15|5160.35|5160.35|0
1630498870000|2021-09-01 12:21:10|5160.17|5160.17|5159.22|5159.22|5160.17|5160.17|5159.22|5159.22|0
1630498880000|2021-09-01 12:21:20|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|0
1630498890000|2021-09-01 12:21:30|5159.22|5159.22|5159.22|5159.22|5159.22|5159.22|5159.22|5159.22|0
1630498900000|2021-09-01 12:21:40|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|5158.93|0
1630498910000|2021-09-01 12:21:50|5159.22|5159.22|5160.87|5160.87|5160.87|5160.87|5159.22|5159.22|0
1630498930000|2021-09-01 12:22:10|5160.65|5160.65|5161.08|5161.08|5161.08|5161.08|5160.65|5160.65|0
1630498940000|2021-09-01 12:22:20|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|5161.32|0
1630498950000|2021-09-01 12:22:30|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|0
1630498960000|2021-09-01 12:22:40|5161.32|5161.32|5161.11|5161.11|5161.32|5161.32|5161.11|5161.11|0
1630498970000|2021-09-01 12:22:50|5160.82|5160.82|5160.85|5160.85|5160.85|5160.85|5160.82|5160.82|0
1630498980000|2021-09-01 12:23:00|5160.42|5160.42|5158.37|5158.37|5160.42|5160.42|5158.37|5158.37|0
1630499000000|2021-09-01 12:23:20|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|0
1630499010000|2021-09-01 12:23:30|5160.12|5160.12|5160.05|5160.05|5160.12|5160.12|5160.05|5160.05|0
1630499030000|2021-09-01 12:23:50|5160.27|5160.27|5160.23|5160.23|5160.27|5160.27|5160.23|5160.23|0
1630499040000|2021-09-01 12:24:00|5160.81|5160.81|5160.81|5160.81|5160.81|5160.81|5160.81|5160.81|0
1630499050000|2021-09-01 12:24:10|5160.84|5160.84|5161.25|5161.25|5161.97|5161.97|5160.84|5160.84|0
1630499070000|2021-09-01 12:24:30|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|0
1630499080000|2021-09-01 12:24:40|5160.36|5160.36|5160.36|5160.36|5160.36|5160.36|5160.36|5160.36|0
1630499090000|2021-09-01 12:24:50|5160.58|5160.58|5160.58|5160.58|5160.58|5160.58|5160.58|5160.58|0
1630499100000|2021-09-01 12:25:00|5160.62|5160.62|5160.62|5160.62|5160.62|5160.62|5160.62|5160.62|0
1630499120000|2021-09-01 12:25:20|5160.16|5160.16|5160.11|5160.11|5160.16|5160.16|5159.88|5159.88|0
1630499150000|2021-09-01 12:25:50|5160.33|5160.33|5159.8|5159.8|5160.33|5160.33|5159.8|5159.8|0
1630499170000|2021-09-01 12:26:10|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|0
1630499180000|2021-09-01 12:26:20|5159.3|5159.3|5159.3|5159.3|5159.3|5159.3|5159.3|5159.3|0
1630499200000|2021-09-01 12:26:40|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|0
1630499210000|2021-09-01 12:26:50|5159.82|5159.82|5159.54|5159.54|5159.82|5159.82|5159.54|5159.54|0
1630499220000|2021-09-01 12:27:00|5159.25|5159.25|5159.24|5159.24|5159.25|5159.25|5159.24|5159.24|0
1630499230000|2021-09-01 12:27:10|5159.46|5159.46|5159.17|5159.17|5159.46|5159.46|5159.17|5159.17|0
1630499240000|2021-09-01 12:27:20|5159.46|5159.46|5159.75|5159.75|5159.75|5159.75|5159.46|5159.46|0
1630499260000|2021-09-01 12:27:40|5159.98|5159.98|5159.96|5159.96|5160.27|5160.27|5159.96|5159.96|0
1630499270000|2021-09-01 12:27:50|5159.67|5159.67|5159.45|5159.45|5159.67|5159.67|5159.45|5159.45|0
1630499280000|2021-09-01 12:28:00|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|0
1630499300000|2021-09-01 12:28:20|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|5159.45|0
1630499310000|2021-09-01 12:28:30|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|0
1630499320000|2021-09-01 12:28:40|5159.18|5159.18|5159.47|5159.47|5159.47|5159.47|5159.18|5159.18|0
1630499330000|2021-09-01 12:28:50|5158.99|5158.99|5159.22|5159.22|5159.22|5159.22|5158.99|5158.99|0
1630499340000|2021-09-01 12:29:00|5159.21|5159.21|5159.21|5159.21|5159.21|5159.21|5159.21|5159.21|0
1630499360000|2021-09-01 12:29:20|5158.21|5158.21|5158.02|5158.02|5158.26|5158.26|5158.02|5158.02|0
1630499370000|2021-09-01 12:29:30|5157.38|5157.38|5156.32|5156.32|5157.38|5157.38|5156.03|5156.03|0
1630499390000|2021-09-01 12:29:50|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|0
1630499400000|2021-09-01 12:30:00|5156.18|5156.18|5156.65|5156.65|5156.66|5156.66|5156.18|5156.18|0
1630499410000|2021-09-01 12:30:10|5156.94|5156.94|5156.94|5156.94|5156.94|5156.94|5156.94|5156.94|0
1630499420000|2021-09-01 12:30:20|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|0
1630499430000|2021-09-01 12:30:30|5156.9|5156.9|5156.84|5156.84|5156.92|5156.92|5156.63|5156.63|0
1630499440000|2021-09-01 12:30:40|5156.83|5156.83|5157.04|5157.04|5157.04|5157.04|5156.83|5156.83|0
1630499450000|2021-09-01 12:30:50|5156.75|5156.75|5156.75|5156.75|5156.75|5156.75|5156.75|5156.75|0
1630499470000|2021-09-01 12:31:10|5157.04|5157.04|5157.26|5157.26|5157.26|5157.26|5156.75|5156.75|0
1630499480000|2021-09-01 12:31:20|5157.04|5157.04|5157.55|5157.55|5157.55|5157.55|5157.04|5157.04|0
1630499500000|2021-09-01 12:31:40|5157.49|5157.49|5157.49|5157.49|5157.49|5157.49|5157.49|5157.49|0
1630499520000|2021-09-01 12:32:00|5156.75|5156.75|5156.75|5156.75|5157.03|5157.03|5156.75|5156.75|0
1630499530000|2021-09-01 12:32:10|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|5156.71|0
1630499540000|2021-09-01 12:32:20|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|0
1630499550000|2021-09-01 12:32:30|5156.18|5156.18|5155.2|5155.2|5156.18|5156.18|5155.2|5155.2|0
1630499560000|2021-09-01 12:32:40|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|0
1630499590000|2021-09-01 12:33:10|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|0
1630499630000|2021-09-01 12:33:50|5155.7|5155.7|5155.49|5155.49|5155.7|5155.7|5155.49|5155.49|0
1630499640000|2021-09-01 12:34:00|5155.25|5155.25|5154.96|5154.96|5155.25|5155.25|5154.96|5154.96|0
1630499670000|2021-09-01 12:34:30|5154.67|5154.67|5154.24|5154.24|5154.67|5154.67|5154.24|5154.24|0
1630499680000|2021-09-01 12:34:40|5154.22|5154.22|5153.72|5153.72|5154.22|5154.22|5153.71|5153.71|0
1630499690000|2021-09-01 12:34:50|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|0
1630499700000|2021-09-01 12:35:00|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|0
1630499710000|2021-09-01 12:35:10|5153.74|5153.74|5153.54|5153.54|5153.75|5153.75|5153.54|5153.54|0
1630499730000|2021-09-01 12:35:30|5153.53|5153.53|5153.75|5153.75|5153.75|5153.75|5153.53|5153.53|0
1630499740000|2021-09-01 12:35:40|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1630499750000|2021-09-01 12:35:50|5153.22|5153.22|5153.7|5153.7|5153.7|5153.7|5153.22|5153.22|0
1630499760000|2021-09-01 12:36:00|5153.99|5153.99|5153.93|5153.93|5153.99|5153.99|5153.93|5153.93|0
1630499770000|2021-09-01 12:36:10|5154.15|5154.15|5154.91|5154.91|5154.91|5154.91|5154.15|5154.15|0
1630499800000|2021-09-01 12:36:40|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|5154.4|0
1630499820000|2021-09-01 12:37:00|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|0
1630499840000|2021-09-01 12:37:20|5154.08|5154.08|5153.85|5153.85|5154.08|5154.08|5153.85|5153.85|0
1630499850000|2021-09-01 12:37:30|5154.07|5154.07|5153.62|5153.62|5154.07|5154.07|5153.62|5153.62|0
1630499870000|2021-09-01 12:37:50|5153.83|5153.83|5154.05|5154.05|5154.05|5154.05|5153.83|5153.83|0
1630499890000|2021-09-01 12:38:10|5153.62|5153.62|5153.9|5153.9|5153.9|5153.9|5153.62|5153.62|0
1630499910000|2021-09-01 12:38:30|5153.89|5153.89|5153.86|5153.86|5153.89|5153.89|5153.86|5153.86|0
1630499930000|2021-09-01 12:38:50|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|0
1630499940000|2021-09-01 12:39:00|5152.78|5152.78|5153.14|5153.14|5153.36|5153.36|5152.78|5152.78|0
1630499950000|2021-09-01 12:39:10|5153.38|5153.38|5153.33|5153.33|5153.62|5153.62|5153.33|5153.33|0
1630499960000|2021-09-01 12:39:20|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|0
1630499970000|2021-09-01 12:39:30|5152.4|5152.4|5152.39|5152.39|5152.4|5152.4|5152.39|5152.39|0
1630500000000|2021-09-01 12:40:00|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|0
1630500010000|2021-09-01 12:40:10|5152.9|5152.9|5152.61|5152.61|5152.9|5152.9|5152.61|5152.61|0
1630500040000|2021-09-01 12:40:40|5152.85|5152.85|5153.43|5153.43|5153.64|5153.64|5152.85|5152.85|0
1630500050000|2021-09-01 12:40:50|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|0
1630500070000|2021-09-01 12:41:10|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|0
1630500080000|2021-09-01 12:41:20|5153.43|5153.43|5153.68|5153.68|5153.72|5153.72|5153.43|5153.43|0
1630500100000|2021-09-01 12:41:40|5153.46|5153.46|5153.08|5153.08|5153.46|5153.46|5152.5|5152.5|0
1630500130000|2021-09-01 12:42:10|5153.29|5153.29|5153.35|5153.35|5153.35|5153.35|5153.06|5153.06|0
1630500140000|2021-09-01 12:42:20|5153.06|5153.06|5153.06|5153.06|5153.06|5153.06|5153.06|5153.06|0
1630500160000|2021-09-01 12:42:40|5152.29|5152.29|5152.56|5152.56|5152.87|5152.87|5152.29|5152.29|0
1630500190000|2021-09-01 12:43:10|5152.27|5152.27|5150.99|5150.99|5152.31|5152.31|5150.77|5150.77|0
1630500200000|2021-09-01 12:43:20|5150.77|5150.77|5150.48|5150.48|5150.77|5150.77|5150.48|5150.48|0
1630500210000|2021-09-01 12:43:30|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|5150.27|0
1630500230000|2021-09-01 12:43:50|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|0
1630500250000|2021-09-01 12:44:10|5149.81|5149.81|5150.05|5150.05|5150.05|5150.05|5149.81|5149.81|0
1630500260000|2021-09-01 12:44:20|5150.48|5150.48|5150.77|5150.77|5150.77|5150.77|5150.48|5150.48|0
1630500270000|2021-09-01 12:44:30|5150.55|5150.55|5150.1|5150.1|5150.77|5150.77|5150.1|5150.1|0
1630500290000|2021-09-01 12:44:50|5150.53|5150.53|5151.33|5151.33|5151.33|5151.33|5150.53|5150.53|0
1630500300000|2021-09-01 12:45:00|5151.62|5151.62|5150.09|5150.09|5151.62|5151.62|5150.09|5150.09|0
1630500310000|2021-09-01 12:45:10|5149.8|5149.8|5150.01|5150.01|5150.01|5150.01|5149.8|5149.8|0
1630500320000|2021-09-01 12:45:20|5149.99|5149.99|5150.23|5150.23|5150.23|5150.23|5149.99|5149.99|0
1630500340000|2021-09-01 12:45:40|5150.2|5150.2|5150.52|5150.52|5150.52|5150.52|5150.2|5150.2|0
1630500360000|2021-09-01 12:46:00|5150.28|5150.28|5149.43|5149.43|5150.28|5150.28|5149.43|5149.43|0
1630500370000|2021-09-01 12:46:10|5149.14|5149.14|5149.38|5149.38|5149.38|5149.38|5149.14|5149.14|0
1630500380000|2021-09-01 12:46:20|5149.09|5149.09|5149.1|5149.1|5149.1|5149.1|5149.09|5149.09|0
1630500390000|2021-09-01 12:46:30|5148.14|5148.14|5145.79|5145.79|5148.14|5148.14|5145.79|5145.79|0
1630500400000|2021-09-01 12:46:40|5145.78|5145.78|5146.54|5146.54|5146.54|5146.54|5145.78|5145.78|0
1630500420000|2021-09-01 12:47:00|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|0
1630500430000|2021-09-01 12:47:10|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|0
1630500440000|2021-09-01 12:47:20|5146.33|5146.33|5145.54|5145.54|5146.33|5146.33|5145.54|5145.54|0
1630500450000|2021-09-01 12:47:30|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|0
1630500460000|2021-09-01 12:47:40|5146.26|5146.26|5146.4|5146.4|5146.83|5146.83|5146.26|5146.26|0
1630500480000|2021-09-01 12:48:00|5146.11|5146.11|5146.11|5146.11|5146.11|5146.11|5146.11|5146.11|0
1630500490000|2021-09-01 12:48:10|5146.1|5146.1|5146.1|5146.1|5146.1|5146.1|5146.1|5146.1|0
1630500500000|2021-09-01 12:48:20|5145.81|5145.81|5145.36|5145.36|5145.81|5145.81|5145.36|5145.36|0
1630500510000|2021-09-01 12:48:30|5145.07|5145.07|5144.1|5144.1|5145.07|5145.07|5144.1|5144.1|0
1630500530000|2021-09-01 12:48:50|5143.88|5143.88|5143.67|5143.67|5143.88|5143.88|5143.67|5143.67|0
1630500540000|2021-09-01 12:49:00|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|0
1630500550000|2021-09-01 12:49:10|5144.32|5144.32|5144.34|5144.34|5144.63|5144.63|5144.32|5144.32|0
1630500560000|2021-09-01 12:49:20|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|0
1630500570000|2021-09-01 12:49:30|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|0
1630500580000|2021-09-01 12:49:40|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|0
1630500610000|2021-09-01 12:50:10|5145.34|5145.34|5145.8|5145.8|5145.84|5145.84|5145.34|5145.34|0
1630500620000|2021-09-01 12:50:20|5146.02|5146.02|5146.25|5146.25|5146.25|5146.25|5146.02|5146.02|0
1630500640000|2021-09-01 12:50:40|5146.49|5146.49|5145.97|5145.97|5146.49|5146.49|5145.97|5145.97|0
1630500650000|2021-09-01 12:50:50|5144.77|5144.77|5144.48|5144.48|5144.77|5144.77|5144.48|5144.48|0
1630500670000|2021-09-01 12:51:10|5144.24|5144.24|5144.35|5144.35|5144.57|5144.57|5144.24|5144.24|0
1630500680000|2021-09-01 12:51:20|5144.14|5144.14|5144.35|5144.35|5144.35|5144.35|5144.14|5144.14|0
1630500690000|2021-09-01 12:51:30|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|5144.37|0
1630500710000|2021-09-01 12:51:50|5144.8|5144.8|5144.76|5144.76|5145.09|5145.09|5144.72|5144.72|0
1630500720000|2021-09-01 12:52:00|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|0
1630500730000|2021-09-01 12:52:10|5145.03|5145.03|5144.74|5144.74|5145.03|5145.03|5144.74|5144.74|0
1630500750000|2021-09-01 12:52:30|5144.98|5144.98|5144.98|5144.98|5145.22|5145.22|5144.98|5144.98|0
1630500760000|2021-09-01 12:52:40|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|0
1630500770000|2021-09-01 12:52:50|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|0
1630500790000|2021-09-01 12:53:10|5144.55|5144.55|5144.8|5144.8|5144.8|5144.8|5144.55|5144.55|0
1630500800000|2021-09-01 12:53:20|5145.09|5145.09|5143.82|5143.82|5145.09|5145.09|5143.75|5143.75|0
1630500810000|2021-09-01 12:53:30|5143.58|5143.58|5143.62|5143.62|5143.62|5143.62|5143.58|5143.58|0
1630500830000|2021-09-01 12:53:50|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|0
1630500840000|2021-09-01 12:54:00|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|0
1630500870000|2021-09-01 12:54:30|5144.48|5144.48|5144.49|5144.49|5144.49|5144.49|5144.48|5144.48|0
1630500880000|2021-09-01 12:54:40|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|0
1630500890000|2021-09-01 12:54:50|5144.92|5144.92|5144.75|5144.75|5145.4|5145.4|5144.73|5144.73|0
1630500900000|2021-09-01 12:55:00|5144.74|5144.74|5144.25|5144.25|5145.68|5145.68|5144.25|5144.25|0
1630500910000|2021-09-01 12:55:10|5144.23|5144.23|5143.84|5143.84|5144.49|5144.49|5143.84|5143.84|0
1630500920000|2021-09-01 12:55:20|5143.6|5143.6|5143.63|5143.63|5143.63|5143.63|5143.6|5143.6|0
1630500930000|2021-09-01 12:55:30|5143.66|5143.66|5144.64|5144.64|5144.64|5144.64|5143.37|5143.37|0
1630500940000|2021-09-01 12:55:40|5145.07|5145.07|5145.11|5145.11|5145.11|5145.11|5145.07|5145.07|0
1630500950000|2021-09-01 12:55:50|5145.35|5145.35|5145.37|5145.37|5145.37|5145.37|5145.35|5145.35|0
1630500960000|2021-09-01 12:56:00|5145.95|5145.95|5145.23|5145.23|5145.95|5145.95|5145.23|5145.23|0
1630500970000|2021-09-01 12:56:10|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|0
1630501000000|2021-09-01 12:56:40|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|0
1630501010000|2021-09-01 12:56:50|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|0
1630501020000|2021-09-01 12:57:00|5145.54|5145.54|5145.46|5145.46|5145.75|5145.75|5145.46|5145.46|0
1630501030000|2021-09-01 12:57:10|5145.75|5145.75|5145.7|5145.7|5145.75|5145.75|5145.7|5145.7|0
1630501040000|2021-09-01 12:57:20|5145.77|5145.77|5146.32|5146.32|5146.32|5146.32|5145.77|5145.77|0
1630501070000|2021-09-01 12:57:50|5146.56|5146.56|5146.8|5146.8|5146.8|5146.8|5146.56|5146.56|0
1630501080000|2021-09-01 12:58:00|5147.04|5147.04|5147.52|5147.52|5147.76|5147.76|5147.04|5147.04|0
1630501090000|2021-09-01 12:58:10|5147.53|5147.53|5147.52|5147.52|5147.53|5147.53|5147.5|5147.5|0
1630501100000|2021-09-01 12:58:20|5147.76|5147.76|5147.99|5147.99|5148.19|5148.19|5147.76|5147.76|0
1630501110000|2021-09-01 12:58:30|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|0
1630501130000|2021-09-01 12:58:50|5147.59|5147.59|5147.37|5147.37|5147.59|5147.59|5147.37|5147.37|0
1630501140000|2021-09-01 12:59:00|5146.84|5146.84|5145.53|5145.53|5147.08|5147.08|5145.53|5145.53|0
1630501150000|2021-09-01 12:59:10|5145.29|5145.29|5145.51|5145.51|5145.51|5145.51|5145.08|5145.08|0
1630501160000|2021-09-01 12:59:20|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|0
1630501170000|2021-09-01 12:59:30|5145.74|5145.74|5145.74|5145.74|5145.74|5145.74|5145.74|5145.74|0
1630501180000|2021-09-01 12:59:40|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|0
1630501190000|2021-09-01 12:59:50|5145.05|5145.05|5144.02|5144.02|5145.05|5145.05|5144.02|5144.02|0
1630501200000|2021-09-01 13:00:00|5144.31|5144.31|5144.52|5144.52|5144.52|5144.52|5144.23|5144.23|0
1630501210000|2021-09-01 13:00:10|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|0
1630501220000|2021-09-01 13:00:20|5144.73|5144.73|5144.46|5144.46|5144.73|5144.73|5144.45|5144.45|0
1630501230000|2021-09-01 13:00:30|5144.65|5144.65|5145.68|5145.68|5145.68|5145.68|5144.36|5144.36|0
1630501240000|2021-09-01 13:00:40|5145.7|5145.7|5145.94|5145.94|5145.94|5145.94|5145.7|5145.7|0
1630501250000|2021-09-01 13:00:50|5146.51|5146.51|5146.48|5146.48|5146.51|5146.51|5146.48|5146.48|0
1630501260000|2021-09-01 13:01:00|5145.95|5145.95|5143.46|5143.46|5145.95|5145.95|5143.46|5143.46|0
1630501270000|2021-09-01 13:01:10|5143.17|5143.17|5143.42|5143.42|5143.42|5143.42|5143.13|5143.13|0
1630501280000|2021-09-01 13:01:20|5143.18|5143.18|5143.66|5143.66|5143.66|5143.66|5143.18|5143.18|0
1630501290000|2021-09-01 13:01:30|5143.74|5143.74|5143.36|5143.36|5144.27|5144.27|5143.36|5143.36|0
1630501310000|2021-09-01 13:01:50|5143.12|5143.12|5141.86|5141.86|5143.12|5143.12|5141.86|5141.86|0
1630501320000|2021-09-01 13:02:00|5142.08|5142.08|5142.34|5142.34|5142.36|5142.36|5142.02|5142.02|0
1630501340000|2021-09-01 13:02:20|5142.92|5142.92|5143.9|5143.9|5143.9|5143.9|5142.92|5142.92|0
1630501370000|2021-09-01 13:02:50|5144.19|5144.19|5143.9|5143.9|5144.19|5144.19|5143.9|5143.9|0
1630501380000|2021-09-01 13:03:00|5142.15|5142.15|5138.65|5138.65|5142.15|5142.15|5138.36|5138.36|0
1630501390000|2021-09-01 13:03:10|5138.43|5138.43|5138.38|5138.38|5138.59|5138.59|5137.9|5137.9|0
1630501400000|2021-09-01 13:03:20|5138.85|5138.85|5138.56|5138.56|5138.85|5138.85|5138.56|5138.56|0
1630501410000|2021-09-01 13:03:30|5138.34|5138.34|5136.74|5136.74|5138.34|5138.34|5136.72|5136.72|0
1630501420000|2021-09-01 13:03:40|5135.85|5135.85|5135.56|5135.56|5135.85|5135.85|5135.56|5135.56|0
1630501430000|2021-09-01 13:03:50|5136.04|5136.04|5135.83|5135.83|5136.04|5136.04|5135.8|5135.8|0
1630501440000|2021-09-01 13:04:00|5135.77|5135.77|5134.69|5134.69|5135.77|5135.77|5134.4|5134.4|0
1630501450000|2021-09-01 13:04:10|5133.5|5133.5|5133.21|5133.21|5133.5|5133.5|5133.21|5133.21|0
1630501460000|2021-09-01 13:04:20|5132.97|5132.97|5134.58|5134.58|5134.58|5134.58|5132.68|5132.68|0
1630501470000|2021-09-01 13:04:30|5134.87|5134.87|5134.58|5134.58|5134.87|5134.87|5134.58|5134.58|0
1630501480000|2021-09-01 13:04:40|5134.56|5134.56|5134.71|5134.71|5137|5137|5134.56|5134.56|0
1630501490000|2021-09-01 13:04:50|5135.14|5135.14|5135.91|5135.91|5136.32|5136.32|5135.14|5135.14|0
1630501500000|2021-09-01 13:05:00|5136.49|5136.49|5137.74|5137.74|5137.74|5137.74|5136.49|5136.49|0
1630501510000|2021-09-01 13:05:10|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|0
1630501520000|2021-09-01 13:05:20|5138.89|5138.89|5142.32|5142.32|5142.32|5142.32|5138.89|5138.89|0
1630501530000|2021-09-01 13:05:30|5142.4|5142.4|5141.82|5141.82|5142.64|5142.64|5141.82|5141.82|0
1630501540000|2021-09-01 13:05:40|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|0
1630501550000|2021-09-01 13:05:50|5141.79|5141.79|5140.78|5140.78|5141.79|5141.79|5140.78|5140.78|0
1630501560000|2021-09-01 13:06:00|5140.5|5140.5|5141.54|5141.54|5141.54|5141.54|5140.5|5140.5|0
1630501570000|2021-09-01 13:06:10|5141.25|5141.25|5141.19|5141.19|5141.25|5141.25|5141.19|5141.19|0
1630501580000|2021-09-01 13:06:20|5140.16|5140.16|5138.78|5138.78|5140.16|5140.16|5138.78|5138.78|0
1630501590000|2021-09-01 13:06:30|5138.49|5138.49|5137.88|5137.88|5138.49|5138.49|5137.88|5137.88|0
1630501600000|2021-09-01 13:06:40|5137.59|5137.59|5135.27|5135.27|5137.59|5137.59|5135.24|5135.24|0
1630501620000|2021-09-01 13:07:00|5134.83|5134.83|5135.11|5135.11|5135.11|5135.11|5134.82|5134.82|0
1630501630000|2021-09-01 13:07:10|5135.04|5135.04|5134.32|5134.32|5135.04|5135.04|5134.32|5134.32|0
1630501640000|2021-09-01 13:07:20|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|5134.56|0
1630501650000|2021-09-01 13:07:30|5134.77|5134.77|5134.85|5134.85|5135.06|5135.06|5134.61|5134.61|0
1630501670000|2021-09-01 13:07:50|5135.3|5135.3|5135.52|5135.52|5135.52|5135.52|5135.3|5135.3|0
1630501680000|2021-09-01 13:08:00|5135.81|5135.81|5135.08|5135.08|5135.81|5135.81|5135.08|5135.08|0
1630501690000|2021-09-01 13:08:10|5135.02|5135.02|5134.8|5134.8|5135.02|5135.02|5134.8|5134.8|0
1630501710000|2021-09-01 13:08:30|5135.02|5135.02|5134.51|5134.51|5135.02|5135.02|5134.51|5134.51|0
1630501720000|2021-09-01 13:08:40|5133.2|5133.2|5133.2|5133.2|5133.2|5133.2|5133.2|5133.2|0
1630501730000|2021-09-01 13:08:50|5133.49|5133.49|5134.45|5134.45|5134.45|5134.45|5133.49|5133.49|0
1630501740000|2021-09-01 13:09:00|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|0
1630501750000|2021-09-01 13:09:10|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|5134.27|0
1630501760000|2021-09-01 13:09:20|5135.09|5135.09|5135.11|5135.11|5135.11|5135.11|5135.09|5135.09|0
1630501770000|2021-09-01 13:09:30|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|0
1630501780000|2021-09-01 13:09:40|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|0
1630501790000|2021-09-01 13:09:50|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|0
1630501800000|2021-09-01 13:10:00|5134.07|5134.07|5134.07|5134.07|5134.07|5134.07|5134.07|5134.07|0
1630501810000|2021-09-01 13:10:10|5133.78|5133.78|5130.96|5130.96|5133.78|5133.78|5130.96|5130.96|0
1630501820000|2021-09-01 13:10:20|5131.17|5131.17|5131.46|5131.46|5131.46|5131.46|5131.17|5131.17|0
1630501830000|2021-09-01 13:10:30|5131.17|5131.17|5131.22|5131.22|5131.22|5131.22|5130.93|5130.93|0
1630501860000|2021-09-01 13:11:00|5131.01|5131.01|5129.78|5129.78|5131.01|5131.01|5129.78|5129.78|0
1630501870000|2021-09-01 13:11:10|5129.8|5129.8|5130.23|5130.23|5130.52|5130.52|5129.8|5129.8|0
1630501880000|2021-09-01 13:11:20|5130.47|5130.47|5128.97|5128.97|5130.47|5130.47|5128.14|5128.14|0
1630501890000|2021-09-01 13:11:30|5129.25|5129.25|5130.38|5130.38|5130.38|5130.38|5129.25|5129.25|0
1630501900000|2021-09-01 13:11:40|5129.95|5129.95|5130.45|5130.45|5130.45|5130.45|5129.73|5129.73|0
1630501910000|2021-09-01 13:11:50|5130.69|5130.69|5130.91|5130.91|5131.12|5131.12|5130.69|5130.69|0
1630501920000|2021-09-01 13:12:00|5131.34|5131.34|5131.72|5131.72|5131.72|5131.72|5131.19|5131.19|0
1630501930000|2021-09-01 13:12:10|5131.94|5131.94|5131.41|5131.41|5131.94|5131.94|5131.41|5131.41|0
1630501940000|2021-09-01 13:12:20|5131.7|5131.7|5131.94|5131.94|5131.94|5131.94|5131.7|5131.7|0
1630501950000|2021-09-01 13:12:30|5132.23|5132.23|5131.94|5131.94|5132.23|5132.23|5131.94|5131.94|0
1630501960000|2021-09-01 13:12:40|5132.15|5132.15|5131.94|5131.94|5132.15|5132.15|5131.94|5131.94|0
1630501970000|2021-09-01 13:12:50|5132.39|5132.39|5132.97|5132.97|5132.97|5132.97|5132.39|5132.39|0
1630501980000|2021-09-01 13:13:00|5132.75|5132.75|5132.26|5132.26|5132.75|5132.75|5132.25|5132.25|0
1630501990000|2021-09-01 13:13:10|5132.25|5132.25|5132.02|5132.02|5132.55|5132.55|5132.02|5132.02|0
1630502000000|2021-09-01 13:13:20|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|5131.74|0
1630502020000|2021-09-01 13:13:40|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|0
1630502030000|2021-09-01 13:13:50|5131.79|5131.79|5132.03|5132.03|5132.03|5132.03|5131.79|5131.79|0
1630502050000|2021-09-01 13:14:10|5131.67|5131.67|5130.92|5130.92|5131.67|5131.67|5130.68|5130.68|0
1630502060000|2021-09-01 13:14:20|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|0
1630502070000|2021-09-01 13:14:30|5130.68|5130.68|5130.25|5130.25|5130.68|5130.68|5130.25|5130.25|0
1630502100000|2021-09-01 13:15:00|5130.47|5130.47|5127.22|5127.22|5130.47|5130.47|5126.71|5126.71|0
1630502110000|2021-09-01 13:15:10|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|5127.16|0
1630502120000|2021-09-01 13:15:20|5126.92|5126.92|5126.49|5126.49|5126.92|5126.92|5126.49|5126.49|0
1630502130000|2021-09-01 13:15:30|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|5126.2|0
1630502140000|2021-09-01 13:15:40|5124.98|5124.98|5125.19|5125.19|5125.19|5125.19|5124.91|5124.91|0
1630502150000|2021-09-01 13:15:50|5124.76|5124.76|5124.69|5124.69|5124.76|5124.76|5124.47|5124.47|0
1630502160000|2021-09-01 13:16:00|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|0
1630502170000|2021-09-01 13:16:10|5124.02|5124.02|5125.43|5125.43|5125.43|5125.43|5123.78|5123.78|0
1630502180000|2021-09-01 13:16:20|5125.22|5125.22|5123.72|5123.72|5125.22|5125.22|5123.25|5123.25|0
1630502190000|2021-09-01 13:16:30|5123.49|5123.49|5125.08|5125.08|5125.08|5125.08|5123.49|5123.49|0
1630502200000|2021-09-01 13:16:40|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|0
1630502210000|2021-09-01 13:16:50|5125.41|5125.41|5124.48|5124.48|5125.41|5125.41|5124.48|5124.48|0
1630502230000|2021-09-01 13:17:10|5124.72|5124.72|5125.5|5125.5|5125.5|5125.5|5124.72|5124.72|0
1630502240000|2021-09-01 13:17:20|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|0
1630502250000|2021-09-01 13:17:30|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|5125.14|0
1630502260000|2021-09-01 13:17:40|5125.35|5125.35|5124.61|5124.61|5125.35|5125.35|5124.61|5124.61|0
1630502280000|2021-09-01 13:18:00|5124.82|5124.82|5125.11|5125.11|5125.11|5125.11|5124.82|5124.82|0
1630502290000|2021-09-01 13:18:10|5125.17|5125.17|5124.88|5124.88|5125.17|5125.17|5124.88|5124.88|0
1630502300000|2021-09-01 13:18:20|5125.17|5125.17|5125.17|5125.17|5125.17|5125.17|5125.17|5125.17|0
1630502320000|2021-09-01 13:18:40|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|5124.93|0
1630502330000|2021-09-01 13:18:50|5125.17|5125.17|5127.47|5127.47|5127.47|5127.47|5125.17|5125.17|0
1630502340000|2021-09-01 13:19:00|5126.78|5126.78|5127.02|5127.02|5127.02|5127.02|5126.78|5126.78|0
1630502350000|2021-09-01 13:19:10|5127.24|5127.24|5127.48|5127.48|5127.48|5127.48|5127.24|5127.24|0
1630502360000|2021-09-01 13:19:20|5127.27|5127.27|5127.35|5127.35|5128.24|5128.24|5126.98|5126.98|0
1630502370000|2021-09-01 13:19:30|5127.06|5127.06|5125.87|5125.87|5127.06|5127.06|5125.87|5125.87|0
1630502380000|2021-09-01 13:19:40|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|5126.08|0
1630502390000|2021-09-01 13:19:50|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|0
1630502400000|2021-09-01 13:20:00|5126.43|5126.43|5126.21|5126.21|5126.43|5126.43|5125.93|5125.93|0
1630502410000|2021-09-01 13:20:10|5126.45|5126.45|5126.16|5126.16|5126.91|5126.91|5126.16|5126.16|0
1630502420000|2021-09-01 13:20:20|5126.15|5126.15|5125|5125|5126.15|5126.15|5124.71|5124.71|0
1630502430000|2021-09-01 13:20:30|5123.99|5123.99|5123.04|5123.04|5123.99|5123.99|5122.8|5122.8|0
1630502440000|2021-09-01 13:20:40|5122.75|5122.75|5120.35|5120.35|5122.75|5122.75|5120.14|5120.14|0
1630502450000|2021-09-01 13:20:50|5120.57|5120.57|5119.44|5119.44|5120.57|5120.57|5119.44|5119.44|0
1630502460000|2021-09-01 13:21:00|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|5119.9|5119.9|0
1630502470000|2021-09-01 13:21:10|5119.91|5119.91|5118.59|5118.59|5120.6|5120.6|5118.59|5118.59|0
1630502480000|2021-09-01 13:21:20|5118.83|5118.83|5118.5|5118.5|5118.83|5118.83|5118.5|5118.5|0
1630502490000|2021-09-01 13:21:30|5118.29|5118.29|5118.51|5118.51|5118.51|5118.51|5118.29|5118.29|0
1630502500000|2021-09-01 13:21:40|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|0
1630502510000|2021-09-01 13:21:50|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|0
1630502520000|2021-09-01 13:22:00|5118.25|5118.25|5119.62|5119.62|5119.62|5119.62|5118.25|5118.25|0
1630502530000|2021-09-01 13:22:10|5119.4|5119.4|5115.65|5115.65|5119.4|5119.4|5115.34|5115.34|0
1630502540000|2021-09-01 13:22:20|5115.36|5115.36|5115.03|5115.03|5115.36|5115.36|5115.03|5115.03|0
1630502550000|2021-09-01 13:22:30|5114.31|5114.31|5114.45|5114.45|5115.03|5115.03|5114.31|5114.31|0
1630502560000|2021-09-01 13:22:40|5114.43|5114.43|5114.91|5114.91|5114.91|5114.91|5113.95|5113.95|0
1630502570000|2021-09-01 13:22:50|5114.89|5114.89|5116.17|5116.17|5116.17|5116.17|5114.89|5114.89|0
1630502580000|2021-09-01 13:23:00|5115.93|5115.93|5116.41|5116.41|5116.41|5116.41|5115.93|5115.93|0
1630502590000|2021-09-01 13:23:10|5116.7|5116.7|5117.67|5117.67|5117.67|5117.67|5116.7|5116.7|0
1630502600000|2021-09-01 13:23:20|5117.39|5117.39|5117.84|5117.84|5117.84|5117.84|5117.39|5117.39|0
1630502610000|2021-09-01 13:23:30|5118.33|5118.33|5119.36|5119.36|5119.36|5119.36|5118.33|5118.33|0
1630502620000|2021-09-01 13:23:40|5119.12|5119.12|5120.02|5120.02|5120.02|5120.02|5119.11|5119.11|0
1630502630000|2021-09-01 13:23:50|5120.26|5120.26|5120.46|5120.46|5120.5|5120.5|5120.26|5120.26|0
1630502640000|2021-09-01 13:24:00|5120.5|5120.5|5120.24|5120.24|5120.71|5120.71|5120.24|5120.24|0
1630502650000|2021-09-01 13:24:10|5120.45|5120.45|5120.33|5120.33|5121.84|5121.84|5120.33|5120.33|0
1630502660000|2021-09-01 13:24:20|5120.04|5120.04|5120.24|5120.24|5120.24|5120.24|5119.74|5119.74|0
1630502670000|2021-09-01 13:24:30|5120.67|5120.67|5120.24|5120.24|5120.96|5120.96|5120.24|5120.24|0
1630502690000|2021-09-01 13:24:50|5120.03|5120.03|5121.08|5121.08|5121.08|5121.08|5120.03|5120.03|0
1630502700000|2021-09-01 13:25:00|5121.09|5121.09|5120.34|5120.34|5121.12|5121.12|5120.34|5120.34|0
1630502710000|2021-09-01 13:25:10|5120.56|5120.56|5121.59|5121.59|5121.59|5121.59|5120.56|5120.56|0
1630502720000|2021-09-01 13:25:20|5121.6|5121.6|5122.05|5122.05|5122.05|5122.05|5121.6|5121.6|0
1630502730000|2021-09-01 13:25:30|5121.76|5121.76|5122.05|5122.05|5122.05|5122.05|5121.76|5121.76|0
1630502740000|2021-09-01 13:25:40|5122.53|5122.53|5122.75|5122.75|5122.75|5122.75|5122.53|5122.53|0
1630502750000|2021-09-01 13:25:50|5122.17|5122.17|5122.75|5122.75|5122.75|5122.75|5122.17|5122.17|0
1630502760000|2021-09-01 13:26:00|5122.54|5122.54|5122.54|5122.54|5122.54|5122.54|5122.54|5122.54|0
1630502770000|2021-09-01 13:26:10|5122.56|5122.56|5122.05|5122.05|5122.79|5122.79|5122.05|5122.05|0
1630502780000|2021-09-01 13:26:20|5121.57|5121.57|5121.07|5121.07|5121.57|5121.57|5121.07|5121.07|0
1630502790000|2021-09-01 13:26:30|5120.59|5120.59|5118.93|5118.93|5120.59|5120.59|5118.93|5118.93|0
1630502800000|2021-09-01 13:26:40|5119.65|5119.65|5119.58|5119.58|5119.86|5119.86|5119.58|5119.58|0
1630502810000|2021-09-01 13:26:50|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|0
1630502820000|2021-09-01 13:27:00|5119.63|5119.63|5119.34|5119.34|5119.63|5119.63|5119.34|5119.34|0
1630502830000|2021-09-01 13:27:10|5119.86|5119.86|5120.8|5120.8|5120.8|5120.8|5119.86|5119.86|0
1630502840000|2021-09-01 13:27:20|5121.09|5121.09|5120.8|5120.8|5121.3|5121.3|5120.8|5120.8|0
1630502850000|2021-09-01 13:27:30|5121.09|5121.09|5122.52|5122.52|5122.52|5122.52|5121.09|5121.09|0
1630502860000|2021-09-01 13:27:40|5122.76|5122.76|5123.29|5123.29|5123.29|5123.29|5122.76|5122.76|0
1630502870000|2021-09-01 13:27:50|5122.18|5122.18|5120.86|5120.86|5122.18|5122.18|5120.86|5120.86|0
1630502880000|2021-09-01 13:28:00|5120.22|5120.22|5120.22|5120.22|5120.22|5120.22|5120.22|5120.22|0
1630502890000|2021-09-01 13:28:10|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|0
1630502900000|2021-09-01 13:28:20|5119.98|5119.98|5118.78|5118.78|5119.98|5119.98|5118.78|5118.78|0
1630502910000|2021-09-01 13:28:30|5118.54|5118.54|5119.22|5119.22|5119.45|5119.45|5118.54|5118.54|0
1630502920000|2021-09-01 13:28:40|5119.7|5119.7|5120.42|5120.42|5120.42|5120.42|5119.7|5119.7|0
1630502930000|2021-09-01 13:28:50|5120.89|5120.89|5120.61|5120.61|5121.18|5121.18|5120.37|5120.37|0
1630502940000|2021-09-01 13:29:00|5120.37|5120.37|5120.58|5120.58|5120.82|5120.82|5120.37|5120.37|0
1630502950000|2021-09-01 13:29:10|5120.34|5120.34|5121.36|5121.36|5121.36|5121.36|5120.31|5120.31|0
1630502960000|2021-09-01 13:29:20|5121.65|5121.65|5121.89|5121.89|5121.89|5121.89|5121.36|5121.36|0
1630502970000|2021-09-01 13:29:30|5121.91|5121.91|5121.69|5121.69|5121.91|5121.91|5121.45|5121.45|0
1630502980000|2021-09-01 13:29:40|5120.69|5120.69|5120.18|5120.18|5120.69|5120.69|5119.73|5119.73|0
1630502990000|2021-09-01 13:29:50|5120.4|5120.4|5123.08|5123.08|5123.51|5123.51|5119.73|5119.73|0
1630503000000|2021-09-01 13:30:00|5122.65|5122.65|5111.17|5111.17|5122.65|5122.65|5110.26|5110.26|0
1630503010000|2021-09-01 13:30:10|5111.39|5111.39|5113.48|5113.48|5114.13|5114.13|5110.29|5110.29|0
1630503020000|2021-09-01 13:30:20|5113.19|5113.19|5117.31|5117.31|5117.31|5117.31|5110.39|5110.39|0
1630503030000|2021-09-01 13:30:30|5117.6|5117.6|5114.68|5114.68|5119.48|5119.48|5114.68|5114.68|0
1630503040000|2021-09-01 13:30:40|5113.58|5113.58|5107.18|5107.18|5113.58|5113.58|5105.77|5105.77|0
1630503050000|2021-09-01 13:30:50|5109.1|5109.1|5112.13|5112.13|5114.78|5114.78|5109.1|5109.1|0
1630503060000|2021-09-01 13:31:00|5113.28|5113.28|5121.94|5121.94|5121.94|5121.94|5113.28|5113.28|0
1630503070000|2021-09-01 13:31:10|5122.37|5122.37|5112.32|5112.32|5122.37|5122.37|5112.08|5112.08|0
1630503080000|2021-09-01 13:31:20|5112.82|5112.82|5112.33|5112.33|5112.82|5112.82|5111.39|5111.39|0
1630503090000|2021-09-01 13:31:30|5112.12|5112.12|5115.09|5115.09|5115.09|5115.09|5109.86|5109.86|0
1630503100000|2021-09-01 13:31:40|5115.13|5115.13|5114.37|5114.37|5115.42|5115.42|5113.56|5113.56|0
1630503110000|2021-09-01 13:31:50|5114.59|5114.59|5115.18|5115.18|5115.33|5115.33|5114.59|5114.59|0
1630503120000|2021-09-01 13:32:00|5115.47|5115.47|5115.32|5115.32|5117.84|5117.84|5114.48|5114.48|0
1630503130000|2021-09-01 13:32:10|5115.08|5115.08|5114.54|5114.54|5117.09|5117.09|5114.54|5114.54|0
1630503140000|2021-09-01 13:32:20|5113.96|5113.96|5111.61|5111.61|5114.28|5114.28|5110.05|5110.05|0
1630503150000|2021-09-01 13:32:30|5111.82|5111.82|5111.95|5111.95|5114.12|5114.12|5110.92|5110.92|0
1630503160000|2021-09-01 13:32:40|5111.38|5111.38|5112.62|5112.62|5112.62|5112.62|5111.16|5111.16|0
1630503170000|2021-09-01 13:32:50|5112.19|5112.19|5113.51|5113.51|5113.56|5113.56|5111.9|5111.9|0
1630503180000|2021-09-01 13:33:00|5114.59|5114.59|5113.75|5113.75|5114.74|5114.74|5110.99|5110.99|0
1630503190000|2021-09-01 13:33:10|5113.46|5113.46|5113.24|5113.24|5113.46|5113.46|5111.9|5111.9|0
1630503200000|2021-09-01 13:33:20|5113.46|5113.46|5119.57|5119.57|5119.67|5119.67|5113.46|5113.46|0
1630503210000|2021-09-01 13:33:30|5119.86|5119.86|5120.08|5120.08|5120.31|5120.31|5119.28|5119.28|0
1630503220000|2021-09-01 13:33:40|5120.8|5120.8|5119.19|5119.19|5120.81|5120.81|5119.19|5119.19|0
1630503230000|2021-09-01 13:33:50|5119.4|5119.4|5119.61|5119.61|5120.51|5120.51|5118.64|5118.64|0
1630503240000|2021-09-01 13:34:00|5119.39|5119.39|5114.99|5114.99|5119.39|5119.39|5114.76|5114.76|0
1630503250000|2021-09-01 13:34:10|5115.21|5115.21|5115|5115|5116.2|5116.2|5114.97|5114.97|0
1630503260000|2021-09-01 13:34:20|5114.76|5114.76|5116.32|5116.32|5116.32|5116.32|5114.02|5114.02|0
1630503270000|2021-09-01 13:34:30|5116.75|5116.75|5115.52|5115.52|5116.75|5116.75|5115.23|5115.23|0
1630503280000|2021-09-01 13:34:40|5115.99|5115.99|5118.82|5118.82|5118.82|5118.82|5115.99|5115.99|0
1630503290000|2021-09-01 13:34:50|5119.11|5119.11|5122.19|5122.19|5123.46|5123.46|5119.11|5119.11|0
1630503300000|2021-09-01 13:35:00|5121.9|5121.9|5121.14|5121.14|5121.9|5121.9|5119.87|5119.87|0
1630503310000|2021-09-01 13:35:10|5120.91|5120.91|5119.52|5119.52|5120.91|5120.91|5118.65|5118.65|0
1630503320000|2021-09-01 13:35:20|5119.55|5119.55|5121.87|5121.87|5122.16|5122.16|5119.55|5119.55|0
1630503330000|2021-09-01 13:35:30|5122.16|5122.16|5120.6|5120.6|5122.38|5122.38|5120.6|5120.6|0
1630503340000|2021-09-01 13:35:40|5120.02|5120.02|5123.12|5123.12|5123.12|5123.12|5120.02|5120.02|0
1630503350000|2021-09-01 13:35:50|5123.34|5123.34|5123.28|5123.28|5123.86|5123.86|5123.28|5123.28|0
1630503360000|2021-09-01 13:36:00|5123.52|5123.52|5120.88|5120.88|5123.52|5123.52|5120.88|5120.88|0
1630503370000|2021-09-01 13:36:10|5120.59|5120.59|5121.34|5121.34|5121.62|5121.62|5119.8|5119.8|0
1630503380000|2021-09-01 13:36:20|5121.62|5121.62|5122.1|5122.1|5122.1|5122.1|5121.62|5121.62|0
1630503390000|2021-09-01 13:36:30|5121.86|5121.86|5123.2|5123.2|5123.2|5123.2|5121.86|5121.86|0
1630503400000|2021-09-01 13:36:40|5124.02|5124.02|5124.19|5124.19|5124.19|5124.19|5123.61|5123.61|0
1630503410000|2021-09-01 13:36:50|5124.4|5124.4|5126.13|5126.13|5126.41|5126.41|5124.4|5124.4|0
1630503420000|2021-09-01 13:37:00|5126.42|5126.42|5127.45|5127.45|5127.45|5127.45|5126.2|5126.2|0
1630503430000|2021-09-01 13:37:10|5127.67|5127.67|5126.75|5126.75|5127.67|5127.67|5126.08|5126.08|0
1630503440000|2021-09-01 13:37:20|5127.33|5127.33|5130.38|5130.38|5130.38|5130.38|5127.04|5127.04|0
1630503450000|2021-09-01 13:37:30|5130.81|5130.81|5129.53|5129.53|5130.85|5130.85|5129.53|5129.53|0
1630503460000|2021-09-01 13:37:40|5129.82|5129.82|5130.78|5130.78|5130.78|5130.78|5129.61|5129.61|0
1630503470000|2021-09-01 13:37:50|5132.05|5132.05|5131.76|5131.76|5132.84|5132.84|5131.36|5131.36|0
1630503480000|2021-09-01 13:38:00|5132.26|5132.26|5134.96|5134.96|5134.96|5134.96|5132.26|5132.26|0
1630503490000|2021-09-01 13:38:10|5135.89|5135.89|5134.73|5134.73|5136.47|5136.47|5134.51|5134.51|0
1630503500000|2021-09-01 13:38:20|5134.79|5134.79|5133.42|5133.42|5134.79|5134.79|5132.84|5132.84|0
1630503510000|2021-09-01 13:38:30|5133.13|5133.13|5133.26|5133.26|5133.47|5133.47|5132.17|5132.17|0
1630503520000|2021-09-01 13:38:40|5133.47|5133.47|5134.8|5134.8|5134.8|5134.8|5133.47|5133.47|0
1630503530000|2021-09-01 13:38:50|5135.09|5135.09|5136.4|5136.4|5136.4|5136.4|5135.09|5135.09|0
1630503540000|2021-09-01 13:39:00|5135.96|5135.96|5133.33|5133.33|5135.96|5135.96|5133.3|5133.3|0
1630503550000|2021-09-01 13:39:10|5133.04|5133.04|5132.43|5132.43|5133.91|5133.91|5132.43|5132.43|0
1630503560000|2021-09-01 13:39:20|5133.29|5133.29|5132.72|5132.72|5133.29|5133.29|5132.48|5132.48|0
1630503570000|2021-09-01 13:39:30|5132.96|5132.96|5132.46|5132.46|5132.96|5132.96|5132.46|5132.46|0
1630503580000|2021-09-01 13:39:40|5133.04|5133.04|5133.41|5133.41|5134.05|5134.05|5133.04|5133.04|0
1630503590000|2021-09-01 13:39:50|5133.43|5133.43|5134.96|5134.96|5136.02|5136.02|5133.43|5133.43|0
1630503600000|2021-09-01 13:40:00|5134.5|5134.5|5130.96|5130.96|5134.5|5134.5|5130.96|5130.96|0
1630503610000|2021-09-01 13:40:10|5130.67|5130.67|5127.77|5127.77|5130.71|5130.71|5127.77|5127.77|0
1630503620000|2021-09-01 13:40:20|5128.06|5128.06|5128.02|5128.02|5128.27|5128.27|5128.02|5128.02|0
1630503630000|2021-09-01 13:40:30|5127.73|5127.73|5126.47|5126.47|5128.28|5128.28|5126.47|5126.47|0
1630503640000|2021-09-01 13:40:40|5126.76|5126.76|5127.46|5127.46|5127.7|5127.7|5126.76|5126.76|0
1630503650000|2021-09-01 13:40:50|5126.88|5126.88|5125.55|5125.55|5126.88|5126.88|5125.31|5125.31|0
1630503660000|2021-09-01 13:41:00|5125.84|5125.84|5122.87|5122.87|5125.84|5125.84|5122.87|5122.87|0
1630503670000|2021-09-01 13:41:10|5123.05|5123.05|5122.53|5122.53|5123.29|5123.29|5121.93|5121.93|0
1630503680000|2021-09-01 13:41:20|5122.82|5122.82|5122.96|5122.96|5123.34|5123.34|5122.29|5122.29|0
1630503690000|2021-09-01 13:41:30|5123.2|5123.2|5124.52|5124.52|5124.52|5124.52|5123.2|5123.2|0
1630503700000|2021-09-01 13:41:40|5124.3|5124.3|5124.21|5124.21|5124.5|5124.5|5124.07|5124.07|0
1630503710000|2021-09-01 13:41:50|5122.87|5122.87|5122.73|5122.73|5122.87|5122.87|5122.15|5122.15|0
1630503720000|2021-09-01 13:42:00|5122.15|5122.15|5120.91|5120.91|5122.5|5122.5|5120.09|5120.09|0
1630503730000|2021-09-01 13:42:10|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|0
1630503740000|2021-09-01 13:42:20|5120.84|5120.84|5120.14|5120.14|5120.84|5120.84|5120.14|5120.14|0
1630503750000|2021-09-01 13:42:30|5119.86|5119.86|5118.25|5118.25|5119.86|5119.86|5118.25|5118.25|0
1630503760000|2021-09-01 13:42:40|5119.19|5119.19|5119.21|5119.21|5119.21|5119.21|5118.42|5118.42|0
1630503770000|2021-09-01 13:42:50|5119.5|5119.5|5119.98|5119.98|5119.98|5119.98|5119.21|5119.21|0
1630503780000|2021-09-01 13:43:00|5119.33|5119.33|5119.26|5119.26|5119.55|5119.55|5118.97|5118.97|0
1630503790000|2021-09-01 13:43:10|5118.2|5118.2|5120.14|5120.14|5120.14|5120.14|5118.2|5118.2|0
1630503800000|2021-09-01 13:43:20|5120.72|5120.72|5121.27|5121.27|5121.7|5121.7|5120.72|5120.72|0
1630503810000|2021-09-01 13:43:30|5122.22|5122.22|5123.04|5123.04|5123.04|5123.04|5122.22|5122.22|0
1630503820000|2021-09-01 13:43:40|5123.33|5123.33|5123.98|5123.98|5123.98|5123.98|5123.33|5123.33|0
1630503830000|2021-09-01 13:43:50|5123.7|5123.7|5125.24|5125.24|5125.24|5125.24|5123.7|5123.7|0
1630503840000|2021-09-01 13:44:00|5125.95|5125.95|5125.86|5125.86|5126.53|5126.53|5125.66|5125.66|0
1630503850000|2021-09-01 13:44:10|5126.33|5126.33|5126.81|5126.81|5126.81|5126.81|5126.09|5126.09|0
1630503860000|2021-09-01 13:44:20|5126.24|5126.24|5125.57|5125.57|5126.24|5126.24|5125.28|5125.28|0
1630503870000|2021-09-01 13:44:30|5126.24|5126.24|5124.75|5124.75|5126.24|5126.24|5123.24|5123.24|0
1630503890000|2021-09-01 13:44:50|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|0
1630503900000|2021-09-01 13:45:00|5124.54|5124.54|5117.56|5117.56|5124.54|5124.54|5117.56|5117.56|0
1630503910000|2021-09-01 13:45:10|5117.27|5117.27|5116.55|5116.55|5117.27|5117.27|5116.55|5116.55|0
1630503920000|2021-09-01 13:45:20|5116.84|5116.84|5117.08|5117.08|5117.08|5117.08|5116.84|5116.84|0
1630503930000|2021-09-01 13:45:30|5117.51|5117.51|5116.03|5116.03|5117.51|5117.51|5115.59|5115.59|0
1630503940000|2021-09-01 13:45:40|5115.45|5115.45|5114.34|5114.34|5115.45|5115.45|5114.34|5114.34|0
1630503950000|2021-09-01 13:45:50|5114.92|5114.92|5115.34|5115.34|5115.63|5115.63|5114.63|5114.63|0
1630503960000|2021-09-01 13:46:00|5115.63|5115.63|5112.84|5112.84|5115.63|5115.63|5112.84|5112.84|0
1630503970000|2021-09-01 13:46:10|5112.83|5112.83|5109.31|5109.31|5112.83|5112.83|5108.81|5108.81|0
1630503980000|2021-09-01 13:46:20|5108.73|5108.73|5109.48|5109.48|5109.5|5109.5|5108.54|5108.54|0
1630503990000|2021-09-01 13:46:30|5109.76|5109.76|5110.25|5110.25|5111.27|5111.27|5109.76|5109.76|0
1630504000000|2021-09-01 13:46:40|5109.96|5109.96|5109.49|5109.49|5109.96|5109.96|5109.49|5109.49|0
1630504010000|2021-09-01 13:46:50|5109.2|5109.2|5111.72|5111.72|5111.72|5111.72|5109.2|5109.2|0
1630504020000|2021-09-01 13:47:00|5111.5|5111.5|5112.44|5112.44|5112.73|5112.73|5111.2|5111.2|0
1630504030000|2021-09-01 13:47:10|5112.73|5112.73|5111.65|5111.65|5112.73|5112.73|5111.65|5111.65|0
1630504040000|2021-09-01 13:47:20|5111.36|5111.36|5107.88|5107.88|5111.36|5111.36|5107.88|5107.88|0
1630504050000|2021-09-01 13:47:30|5108.41|5108.41|5107.3|5107.3|5108.84|5108.84|5107.09|5107.09|0
1630504060000|2021-09-01 13:47:40|5107.59|5107.59|5107.59|5107.59|5107.83|5107.83|5107.38|5107.38|0
1630504070000|2021-09-01 13:47:50|5107.83|5107.83|5108.65|5108.65|5108.65|5108.65|5106.96|5106.96|0
1630504080000|2021-09-01 13:48:00|5108.36|5108.36|5104.96|5104.96|5108.36|5108.36|5104.96|5104.96|0
1630504090000|2021-09-01 13:48:10|5105.96|5105.96|5107.69|5107.69|5107.69|5107.69|5105.68|5105.68|0
1630504100000|2021-09-01 13:48:20|5107.4|5107.4|5108.12|5108.12|5108.12|5108.12|5106.39|5106.39|0
1630504110000|2021-09-01 13:48:30|5108.7|5108.7|5107.03|5107.03|5110.13|5110.13|5106.96|5106.96|0
1630504120000|2021-09-01 13:48:40|5106.75|5106.75|5106.58|5106.58|5106.75|5106.75|5105.86|5105.86|0
1630504130000|2021-09-01 13:48:50|5106|5106|5106.8|5106.8|5106.8|5106.8|5106|5106|0
1630504140000|2021-09-01 13:49:00|5106.51|5106.51|5105.86|5105.86|5106.92|5106.92|5105.86|5105.86|0
1630504150000|2021-09-01 13:49:10|5105.62|5105.62|5104.47|5104.47|5105.62|5105.62|5103.15|5103.15|0
1630504160000|2021-09-01 13:49:20|5105.79|5105.79|5109.31|5109.31|5109.31|5109.31|5105.79|5105.79|0
1630504170000|2021-09-01 13:49:30|5109.33|5109.33|5109.89|5109.89|5110.66|5110.66|5109.33|5109.33|0
1630504180000|2021-09-01 13:49:40|5110.15|5110.15|5110.57|5110.57|5111.8|5111.8|5110.15|5110.15|0
1630504190000|2021-09-01 13:49:50|5110.28|5110.28|5110.35|5110.35|5110.35|5110.35|5110.06|5110.06|0
1630504200000|2021-09-01 13:50:00|5110.57|5110.57|5110.78|5110.78|5111.02|5111.02|5110.57|5110.57|0
1630504210000|2021-09-01 13:50:10|5111.76|5111.76|5113.39|5113.39|5114.03|5114.03|5111.76|5111.76|0
1630504220000|2021-09-01 13:50:20|5113.13|5113.13|5111.55|5111.55|5113.13|5113.13|5111.55|5111.55|0
1630504230000|2021-09-01 13:50:30|5111.84|5111.84|5111.36|5111.36|5112.13|5112.13|5111.07|5111.07|0
1630504240000|2021-09-01 13:50:40|5111.07|5111.07|5110.09|5110.09|5111.07|5111.07|5110.09|5110.09|0
1630504250000|2021-09-01 13:50:50|5110.38|5110.38|5110.31|5110.31|5110.6|5110.6|5110.31|5110.31|0
1630504260000|2021-09-01 13:51:00|5110.29|5110.29|5110.53|5110.53|5111.08|5111.08|5110.24|5110.24|0
1630504270000|2021-09-01 13:51:10|5110.24|5110.24|5106.74|5106.74|5110.24|5110.24|5106.74|5106.74|0
1630504280000|2021-09-01 13:51:20|5106.17|5106.17|5106.94|5106.94|5107.23|5107.23|5106.17|5106.17|0
1630504290000|2021-09-01 13:51:30|5106.36|5106.36|5106.57|5106.57|5106.65|5106.65|5106.36|5106.36|0
1630504300000|2021-09-01 13:51:40|5105.42|5105.42|5107.32|5107.32|5108.06|5108.06|5105.29|5105.29|0
1630504310000|2021-09-01 13:51:50|5107.03|5107.03|5105.49|5105.49|5107.07|5107.07|5105.49|5105.49|0
1630504320000|2021-09-01 13:52:00|5105.78|5105.78|5103.57|5103.57|5105.78|5105.78|5102.61|5102.61|0
1630504330000|2021-09-01 13:52:10|5103.86|5103.86|5103.86|5103.86|5103.86|5103.86|5103.33|5103.33|0
1630504340000|2021-09-01 13:52:20|5104.15|5104.15|5104.37|5104.37|5104.58|5104.58|5104.15|5104.15|0
1630504350000|2021-09-01 13:52:30|5103.79|5103.79|5103.8|5103.8|5104.01|5104.01|5103.71|5103.71|0
1630504360000|2021-09-01 13:52:40|5103.03|5103.03|5101.58|5101.58|5103.03|5103.03|5101|5101|0
1630504370000|2021-09-01 13:52:50|5101.6|5101.6|5104.22|5104.22|5104.43|5104.43|5101.58|5101.58|0
1630504380000|2021-09-01 13:53:00|5104.51|5104.51|5103.79|5103.79|5104.79|5104.79|5103.79|5103.79|0
1630504390000|2021-09-01 13:53:10|5103.5|5103.5|5106.01|5106.01|5106.47|5106.47|5103.5|5103.5|0
1630504400000|2021-09-01 13:53:20|5105.44|5105.44|5104.74|5104.74|5105.44|5105.44|5104.74|5104.74|0
1630504410000|2021-09-01 13:53:30|5104.45|5104.45|5102.94|5102.94|5104.45|5104.45|5102.94|5102.94|0
1630504420000|2021-09-01 13:53:40|5103.52|5103.52|5104.74|5104.74|5104.98|5104.98|5103.52|5103.52|0
1630504430000|2021-09-01 13:53:50|5104.53|5104.53|5108.06|5108.06|5108.06|5108.06|5104.53|5104.53|0
1630504440000|2021-09-01 13:54:00|5108.3|5108.3|5108.01|5108.01|5108.3|5108.3|5108.01|5108.01|0
1630504450000|2021-09-01 13:54:10|5107.79|5107.79|5106.47|5106.47|5107.81|5107.81|5106.47|5106.47|0
1630504460000|2021-09-01 13:54:20|5106.04|5106.04|5104.31|5104.31|5106.04|5106.04|5104.31|5104.31|0
1630504470000|2021-09-01 13:54:30|5104.6|5104.6|5104.95|5104.95|5105.18|5105.18|5104.6|5104.6|0
1630504480000|2021-09-01 13:54:40|5105.24|5105.24|5105.22|5105.22|5105.24|5105.24|5105.22|5105.22|0
1630504490000|2021-09-01 13:54:50|5105.8|5105.8|5108.54|5108.54|5109.28|5109.28|5105.8|5105.8|0
1630504500000|2021-09-01 13:55:00|5108.56|5108.56|5107|5107|5108.56|5108.56|5107|5107|0
1630504510000|2021-09-01 13:55:10|5106.35|5106.35|5106.72|5106.72|5106.93|5106.93|5106.35|5106.35|0
1630504520000|2021-09-01 13:55:20|5107.15|5107.15|5107.49|5107.49|5108.54|5108.54|5106.67|5106.67|0
1630504530000|2021-09-01 13:55:30|5107.2|5107.2|5104.91|5104.91|5107.2|5107.2|5104.33|5104.33|0
1630504540000|2021-09-01 13:55:40|5104.62|5104.62|5104.96|5104.96|5104.96|5104.96|5103.26|5103.26|0
1630504550000|2021-09-01 13:55:50|5104.38|5104.38|5106.45|5106.45|5106.45|5106.45|5103.95|5103.95|0
1630504560000|2021-09-01 13:56:00|5106.69|5106.69|5105.94|5105.94|5108.01|5108.01|5105.94|5105.94|0
1630504570000|2021-09-01 13:56:10|5106.02|5106.02|5106.33|5106.33|5106.33|5106.33|5106.02|5106.02|0
1630504580000|2021-09-01 13:56:20|5106.04|5106.04|5107.51|5107.51|5107.51|5107.51|5106.04|5106.04|0
1630504590000|2021-09-01 13:56:30|5107.22|5107.22|5108.09|5108.09|5108.09|5108.09|5107.22|5107.22|0
1630504600000|2021-09-01 13:56:40|5108.11|5108.11|5109.59|5109.59|5109.59|5109.59|5107.82|5107.82|0
1630504610000|2021-09-01 13:56:50|5109.64|5109.64|5110.06|5110.06|5110.06|5110.06|5109.44|5109.44|0
1630504620000|2021-09-01 13:57:00|5109.48|5109.48|5106.65|5106.65|5109.55|5109.55|5106.37|5106.37|0
1630504630000|2021-09-01 13:57:10|5106.37|5106.37|5106.65|5106.65|5106.65|5106.65|5106.37|5106.37|0
1630504640000|2021-09-01 13:57:20|5106.18|5106.18|5105.43|5105.43|5106.18|5106.18|5104.45|5104.45|0
1630504650000|2021-09-01 13:57:30|5105.22|5105.22|5106.75|5106.75|5106.75|5106.75|5105.22|5105.22|0
1630504660000|2021-09-01 13:57:40|5107.23|5107.23|5107.52|5107.52|5107.52|5107.52|5107.23|5107.23|0
1630504670000|2021-09-01 13:57:50|5107.73|5107.73|5108.75|5108.75|5108.75|5108.75|5107.73|5107.73|0
1630504680000|2021-09-01 13:58:00|5109.04|5109.04|5110.37|5110.37|5110.37|5110.37|5109.04|5109.04|0
1630504690000|2021-09-01 13:58:10|5110.38|5110.38|5110.54|5110.54|5110.96|5110.96|5110.38|5110.38|0
1630504700000|2021-09-01 13:58:20|5110.09|5110.09|5109.8|5109.8|5110.88|5110.88|5109.8|5109.8|0
1630504710000|2021-09-01 13:58:30|5108.82|5108.82|5108.77|5108.77|5109.06|5109.06|5108.77|5108.77|0
1630504720000|2021-09-01 13:58:40|5109.35|5109.35|5109.29|5109.29|5109.87|5109.87|5108.72|5108.72|0
1630504730000|2021-09-01 13:58:50|5109.73|5109.73|5109.93|5109.93|5110.01|5110.01|5109.71|5109.71|0
1630504740000|2021-09-01 13:59:00|5110.17|5110.17|5111.72|5111.72|5111.72|5111.72|5110.17|5110.17|0
1630504750000|2021-09-01 13:59:10|5110.72|5110.72|5111.94|5111.94|5111.94|5111.94|5110.72|5110.72|0
1630504760000|2021-09-01 13:59:20|5112.23|5112.23|5112.03|5112.03|5112.23|5112.23|5112.01|5112.01|0
1630504770000|2021-09-01 13:59:30|5112.32|5112.32|5113.53|5113.53|5113.53|5113.53|5112.26|5112.26|0
1630504780000|2021-09-01 13:59:40|5113.24|5113.24|5115.47|5115.47|5115.47|5115.47|5113.24|5113.24|0
1630504790000|2021-09-01 13:59:50|5115.74|5115.74|5117.32|5117.32|5117.32|5117.32|5115.5|5115.5|0
1630504800000|2021-09-01 14:00:00|5117.54|5117.54|5116.14|5116.14|5117.83|5117.83|5115.69|5115.69|0
1630504810000|2021-09-01 14:00:10|5115.64|5115.64|5112.83|5112.83|5115.78|5115.78|5112.83|5112.83|0
1630504820000|2021-09-01 14:00:20|5112.62|5112.62|5113.14|5113.14|5113.14|5113.14|5112.33|5112.33|0
1630504830000|2021-09-01 14:00:30|5112.91|5112.91|5115.81|5115.81|5116.02|5116.02|5112.91|5112.91|0
1630504840000|2021-09-01 14:00:40|5116.1|5116.1|5117.08|5117.08|5117.83|5117.83|5116.1|5116.1|0
1630504850000|2021-09-01 14:00:50|5116.84|5116.84|5117.42|5117.42|5117.42|5117.42|5116.84|5116.84|0
1630504860000|2021-09-01 14:01:00|5117.38|5117.38|5117.88|5117.88|5117.88|5117.88|5117.38|5117.38|0
1630504870000|2021-09-01 14:01:10|5118.6|5118.6|5120.64|5120.64|5120.64|5120.64|5118.6|5118.6|0
1630504880000|2021-09-01 14:01:20|5120.88|5120.88|5120.5|5120.5|5121.53|5121.53|5120.49|5120.49|0
1630504890000|2021-09-01 14:01:30|5120.79|5120.79|5121|5121|5121|5121|5120.79|5120.79|0
1630504900000|2021-09-01 14:01:40|5120.71|5120.71|5120.73|5120.73|5120.73|5120.73|5120.26|5120.26|0
1630504910000|2021-09-01 14:01:50|5120.45|5120.45|5121.55|5121.55|5121.55|5121.55|5120.45|5120.45|0
1630504920000|2021-09-01 14:02:00|5122.65|5122.65|5117.36|5117.36|5122.65|5122.65|5116.42|5116.42|0
1630504930000|2021-09-01 14:02:10|5117.07|5117.07|5115.63|5115.63|5117.07|5117.07|5115.63|5115.63|0
1630504940000|2021-09-01 14:02:20|5116.59|5116.59|5118.4|5118.4|5118.69|5118.69|5116.59|5116.59|0
1630504950000|2021-09-01 14:02:30|5118.69|5118.69|5118.4|5118.4|5118.69|5118.69|5118.4|5118.4|0
1630504960000|2021-09-01 14:02:40|5119.41|5119.41|5122.71|5122.71|5122.74|5122.74|5119.41|5119.41|0
1630504970000|2021-09-01 14:02:50|5123.29|5123.29|5126|5126|5126|5126|5123.29|5123.29|0
1630504980000|2021-09-01 14:03:00|5125.78|5125.78|5125.21|5125.21|5125.78|5125.78|5124.97|5124.97|0
1630504990000|2021-09-01 14:03:10|5125.49|5125.49|5126.4|5126.4|5127.2|5127.2|5125.21|5125.21|0
1630505000000|2021-09-01 14:03:20|5126.16|5126.16|5125.87|5125.87|5126.16|5126.16|5124.82|5124.82|0
1630505010000|2021-09-01 14:03:30|5125.44|5125.44|5125.08|5125.08|5125.66|5125.66|5125.08|5125.08|0
1630505020000|2021-09-01 14:03:40|5125.66|5125.66|5126.91|5126.91|5127.12|5127.12|5125.66|5125.66|0
1630505030000|2021-09-01 14:03:50|5126.33|5126.33|5126.76|5126.76|5126.76|5126.76|5126.33|5126.33|0
1630505040000|2021-09-01 14:04:00|5126.54|5126.54|5126.83|5126.83|5126.83|5126.83|5126.33|5126.33|0
1630505050000|2021-09-01 14:04:10|5126.62|5126.62|5128.91|5128.91|5129.15|5129.15|5126.62|5126.62|0
1630505060000|2021-09-01 14:04:20|5128.7|5128.7|5129.8|5129.8|5129.8|5129.8|5128.7|5128.7|0
1630505070000|2021-09-01 14:04:30|5130.09|5130.09|5129.25|5129.25|5130.09|5130.09|5129.01|5129.01|0
1630505080000|2021-09-01 14:04:40|5129.32|5129.32|5128.51|5128.51|5129.54|5129.54|5128.51|5128.51|0
1630505090000|2021-09-01 14:04:50|5128.47|5128.47|5127.43|5127.43|5128.47|5128.47|5127.22|5127.22|0
1630505100000|2021-09-01 14:05:00|5127.65|5127.65|5130.18|5130.18|5130.18|5130.18|5127.65|5127.65|0
1630505110000|2021-09-01 14:05:10|5129.75|5129.75|5128.07|5128.07|5129.75|5129.75|5128.07|5128.07|0
1630505120000|2021-09-01 14:05:20|5128.5|5128.5|5128.1|5128.1|5128.84|5128.84|5128.1|5128.1|0
1630505130000|2021-09-01 14:05:30|5128.33|5128.33|5130.09|5130.09|5130.09|5130.09|5128.33|5128.33|0
1630505140000|2021-09-01 14:05:40|5129.8|5129.8|5128.6|5128.6|5129.8|5129.8|5127.88|5127.88|0
1630505150000|2021-09-01 14:05:50|5128.31|5128.31|5126.99|5126.99|5128.31|5128.31|5126.99|5126.99|0
1630505160000|2021-09-01 14:06:00|5126.7|5126.7|5125.11|5125.11|5126.7|5126.7|5124.5|5124.5|0
1630505170000|2021-09-01 14:06:10|5125.4|5125.4|5125.61|5125.61|5125.61|5125.61|5125.4|5125.4|0
1630505180000|2021-09-01 14:06:20|5125.4|5125.4|5124.58|5124.58|5125.61|5125.61|5124.58|5124.58|0
1630505190000|2021-09-01 14:06:30|5123.52|5123.52|5124.34|5124.34|5124.34|5124.34|5123.24|5123.24|0
1630505210000|2021-09-01 14:06:50|5124.32|5124.32|5123.07|5123.07|5124.32|5124.32|5123.07|5123.07|0
1630505220000|2021-09-01 14:07:00|5122.2|5122.2|5119.82|5119.82|5122.2|5122.2|5118.62|5118.62|0
1630505230000|2021-09-01 14:07:10|5120.03|5120.03|5119.34|5119.34|5120.03|5120.03|5119.27|5119.27|0
1630505240000|2021-09-01 14:07:20|5118.76|5118.76|5118.81|5118.81|5119.05|5119.05|5118.76|5118.76|0
1630505250000|2021-09-01 14:07:30|5118.53|5118.53|5118.06|5118.06|5118.53|5118.53|5118.02|5118.02|0
1630505260000|2021-09-01 14:07:40|5118.27|5118.27|5119.06|5119.06|5119.06|5119.06|5118.27|5118.27|0
1630505270000|2021-09-01 14:07:50|5120.05|5120.05|5121.91|5121.91|5122.15|5122.15|5119.76|5119.76|0
1630505280000|2021-09-01 14:08:00|5121.92|5121.92|5121.56|5121.56|5121.92|5121.92|5121.27|5121.27|0
1630505290000|2021-09-01 14:08:10|5121.27|5121.27|5122.91|5122.91|5122.91|5122.91|5121.27|5121.27|0
1630505300000|2021-09-01 14:08:20|5123.2|5123.2|5123.19|5123.19|5123.2|5123.2|5123.19|5123.19|0
1630505310000|2021-09-01 14:08:30|5122.97|5122.97|5121.7|5121.7|5122.97|5122.97|5121.7|5121.7|0
1630505320000|2021-09-01 14:08:40|5121.99|5121.99|5122.78|5122.78|5122.78|5122.78|5121.99|5121.99|0
1630505330000|2021-09-01 14:08:50|5122.49|5122.49|5122.47|5122.47|5122.49|5122.49|5122.19|5122.19|0
1630505340000|2021-09-01 14:09:00|5122.69|5122.69|5121.71|5121.71|5123|5123|5121.71|5121.71|0
1630505350000|2021-09-01 14:09:10|5121.95|5121.95|5123.15|5123.15|5123.44|5123.44|5121.95|5121.95|0
1630505360000|2021-09-01 14:09:20|5123.44|5123.44|5121.37|5121.37|5123.44|5123.44|5121.37|5121.37|0
1630505370000|2021-09-01 14:09:30|5121.16|5121.16|5120.94|5120.94|5121.16|5121.16|5120.94|5120.94|0
1630505380000|2021-09-01 14:09:40|5120.46|5120.46|5121.18|5121.18|5121.18|5121.18|5120.46|5120.46|0
1630505390000|2021-09-01 14:09:50|5121.64|5121.64|5123.44|5123.44|5123.44|5123.44|5121.64|5121.64|0
1630505400000|2021-09-01 14:10:00|5122.91|5122.91|5120.94|5120.94|5122.91|5122.91|5120.94|5120.94|0
1630505410000|2021-09-01 14:10:10|5121.95|5121.95|5121.72|5121.72|5122.23|5122.23|5121.72|5121.72|0
1630505420000|2021-09-01 14:10:20|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5120.28|5120.28|0
1630505430000|2021-09-01 14:10:30|5121.8|5121.8|5121.95|5121.95|5121.98|5121.98|5121.76|5121.76|0
1630505440000|2021-09-01 14:10:40|5121.73|5121.73|5120.57|5120.57|5121.73|5121.73|5120.52|5120.52|0
1630505450000|2021-09-01 14:10:50|5120.55|5120.55|5119.9|5119.9|5120.84|5120.84|5119.9|5119.9|0
1630505460000|2021-09-01 14:11:00|5119.61|5119.61|5117.78|5117.78|5119.61|5119.61|5117.78|5117.78|0
1630505470000|2021-09-01 14:11:10|5117.72|5117.72|5116.93|5116.93|5117.72|5117.72|5116.93|5116.93|0
1630505480000|2021-09-01 14:11:20|5116.92|5116.92|5115.54|5115.54|5116.92|5116.92|5115.01|5115.01|0
1630505490000|2021-09-01 14:11:30|5115.32|5115.32|5112.24|5112.24|5115.32|5115.32|5112.24|5112.24|0
1630505500000|2021-09-01 14:11:40|5111.81|5111.81|5109.68|5109.68|5111.81|5111.81|5109.68|5109.68|0
1630505510000|2021-09-01 14:11:50|5109.97|5109.97|5110.21|5110.21|5110.21|5110.21|5109.49|5109.49|0
1630505520000|2021-09-01 14:12:00|5109.99|5109.99|5107.91|5107.91|5109.99|5109.99|5107.81|5107.81|0
1630505530000|2021-09-01 14:12:10|5108.2|5108.2|5107.03|5107.03|5108.44|5108.44|5107.03|5107.03|0
1630505540000|2021-09-01 14:12:20|5107.8|5107.8|5108.68|5108.68|5108.68|5108.68|5107.22|5107.22|0
1630505550000|2021-09-01 14:12:30|5108.39|5108.39|5107.16|5107.16|5108.39|5108.39|5107.16|5107.16|0
1630505560000|2021-09-01 14:12:40|5107.14|5107.14|5106.31|5106.31|5107.14|5107.14|5106.31|5106.31|0
1630505580000|2021-09-01 14:13:00|5107.02|5107.02|5106.73|5106.73|5107.02|5107.02|5106.73|5106.73|0
1630505590000|2021-09-01 14:13:10|5106.5|5106.5|5105.57|5105.57|5106.5|5106.5|5105.57|5105.57|0
1630505600000|2021-09-01 14:13:20|5105.79|5105.79|5106.77|5106.77|5106.82|5106.82|5105.79|5105.79|0
1630505610000|2021-09-01 14:13:30|5106.99|5106.99|5107.54|5107.54|5107.82|5107.82|5106.77|5106.77|0
1630505620000|2021-09-01 14:13:40|5108.18|5108.18|5108.19|5108.19|5108.19|5108.19|5108.18|5108.18|0
1630505630000|2021-09-01 14:13:50|5108.43|5108.43|5108.14|5108.14|5109.17|5109.17|5108.14|5108.14|0
1630505640000|2021-09-01 14:14:00|5108.43|5108.43|5109.12|5109.12|5109.4|5109.4|5108.43|5108.43|0
1630505650000|2021-09-01 14:14:10|5108.88|5108.88|5107.8|5107.8|5108.88|5108.88|5107.8|5107.8|0
1630505660000|2021-09-01 14:14:20|5108.23|5108.23|5106.24|5106.24|5108.23|5108.23|5106|5106|0
1630505670000|2021-09-01 14:14:30|5106.46|5106.46|5106.71|5106.71|5107.27|5107.27|5106.42|5106.42|0
1630505680000|2021-09-01 14:14:40|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|0
1630505690000|2021-09-01 14:14:50|5106.71|5106.71|5106.2|5106.2|5106.71|5106.71|5106.2|5106.2|0
1630505700000|2021-09-01 14:15:00|5106.42|5106.42|5105.93|5105.93|5106.99|5106.99|5105.46|5105.46|0
1630505710000|2021-09-01 14:15:10|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|0
1630505720000|2021-09-01 14:15:20|5105.58|5105.58|5106.16|5106.16|5106.16|5106.16|5105.58|5105.58|0
1630505730000|2021-09-01 14:15:30|5106.66|5106.66|5109.5|5109.5|5109.5|5109.5|5106.66|5106.66|0
1630505740000|2021-09-01 14:15:40|5109.51|5109.51|5112.5|5112.5|5113.01|5113.01|5109.51|5109.51|0
1630505750000|2021-09-01 14:15:50|5112.21|5112.21|5111.06|5111.06|5112.5|5112.5|5111.06|5111.06|0
1630505760000|2021-09-01 14:16:00|5111.28|5111.28|5112.33|5112.33|5112.33|5112.33|5111.28|5111.28|0
1630505770000|2021-09-01 14:16:10|5112.61|5112.61|5112.1|5112.1|5112.84|5112.84|5112.1|5112.1|0
1630505780000|2021-09-01 14:16:20|5111.62|5111.62|5110.3|5110.3|5111.62|5111.62|5110.3|5110.3|0
1630505790000|2021-09-01 14:16:30|5110.09|5110.09|5108.84|5108.84|5110.09|5110.09|5108.55|5108.55|0
1630505800000|2021-09-01 14:16:40|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|0
1630505810000|2021-09-01 14:16:50|5108.89|5108.89|5108.89|5108.89|5108.89|5108.89|5108.89|5108.89|0
1630505820000|2021-09-01 14:17:00|5108.6|5108.6|5109.4|5109.4|5109.4|5109.4|5108.6|5108.6|0
1630505830000|2021-09-01 14:17:10|5109.35|5109.35|5108.31|5108.31|5109.35|5109.35|5108.31|5108.31|0
1630505840000|2021-09-01 14:17:20|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|0
1630505850000|2021-09-01 14:17:30|5108.51|5108.51|5107.97|5107.97|5108.51|5108.51|5107.97|5107.97|0
1630505860000|2021-09-01 14:17:40|5108.26|5108.26|5108.32|5108.32|5108.32|5108.32|5108.26|5108.26|0
1630505870000|2021-09-01 14:17:50|5108.08|5108.08|5104.94|5104.94|5108.3|5108.3|5104.94|5104.94|0
1630505880000|2021-09-01 14:18:00|5105.38|5105.38|5105.59|5105.59|5105.88|5105.88|5105.38|5105.38|0
1630505890000|2021-09-01 14:18:10|5105.57|5105.57|5103.92|5103.92|5105.57|5105.57|5103.92|5103.92|0
1630505900000|2021-09-01 14:18:20|5103.15|5103.15|5102.1|5102.1|5103.15|5103.15|5102.1|5102.1|0
1630505910000|2021-09-01 14:18:30|5101.86|5101.86|5101.27|5101.27|5101.86|5101.86|5100.75|5100.75|0
1630505920000|2021-09-01 14:18:40|5102.02|5102.02|5102.76|5102.76|5102.83|5102.83|5102.02|5102.02|0
1630505930000|2021-09-01 14:18:50|5103.05|5103.05|5101.68|5101.68|5103.05|5103.05|5101.68|5101.68|0
1630505940000|2021-09-01 14:19:00|5102.26|5102.26|5102.19|5102.19|5102.48|5102.48|5102.19|5102.19|0
1630505950000|2021-09-01 14:19:10|5102.06|5102.06|5100.82|5100.82|5102.06|5102.06|5100.24|5100.24|0
1630505960000|2021-09-01 14:19:20|5101.11|5101.11|5101.82|5101.82|5101.82|5101.82|5101.11|5101.11|0
1630505970000|2021-09-01 14:19:30|5102.11|5102.11|5101.88|5101.88|5102.11|5102.11|5101.82|5101.82|0
1630505980000|2021-09-01 14:19:40|5102.17|5102.17|5101.88|5101.88|5102.17|5102.17|5101.88|5101.88|0
1630505990000|2021-09-01 14:19:50|5102.12|5102.12|5102.97|5102.97|5103.19|5103.19|5102.12|5102.12|0
1630506000000|2021-09-01 14:20:00|5102.39|5102.39|5102.43|5102.43|5102.44|5102.44|5101.43|5101.43|0
1630506010000|2021-09-01 14:20:10|5102|5102|5102.2|5102.2|5102.22|5102.22|5101.78|5101.78|0
1630506020000|2021-09-01 14:20:20|5101.72|5101.72|5101.29|5101.29|5101.72|5101.72|5101.29|5101.29|0
1630506030000|2021-09-01 14:20:30|5100.78|5100.78|5101.29|5101.29|5101.31|5101.31|5100.78|5100.78|0
1630506040000|2021-09-01 14:20:40|5101.58|5101.58|5101.58|5101.58|5102.25|5102.25|5101.58|5101.58|0
1630506050000|2021-09-01 14:20:50|5102.3|5102.3|5103.02|5103.02|5103.02|5103.02|5102.3|5102.3|0
1630506060000|2021-09-01 14:21:00|5103.52|5103.52|5103.39|5103.39|5104.38|5104.38|5103.39|5103.39|0
1630506070000|2021-09-01 14:21:10|5102.32|5102.32|5104.36|5104.36|5104.36|5104.36|5102.03|5102.03|0
1630506080000|2021-09-01 14:21:20|5103.86|5103.86|5103.53|5103.53|5103.86|5103.86|5103.53|5103.53|0
1630506090000|2021-09-01 14:21:30|5104.11|5104.11|5103.82|5103.82|5104.11|5104.11|5103.53|5103.53|0
1630506100000|2021-09-01 14:21:40|5104.11|5104.11|5104.38|5104.38|5104.38|5104.38|5104.11|5104.11|0
1630506110000|2021-09-01 14:21:50|5104.16|5104.16|5104.2|5104.2|5104.42|5104.42|5104.16|5104.16|0
1630506120000|2021-09-01 14:22:00|5104.21|5104.21|5106.46|5106.46|5106.46|5106.46|5104.21|5104.21|0
1630506130000|2021-09-01 14:22:10|5105.88|5105.88|5105.11|5105.11|5105.93|5105.93|5105.11|5105.11|0
1630506140000|2021-09-01 14:22:20|5105.4|5105.4|5105.85|5105.85|5105.85|5105.85|5105.4|5105.4|0
1630506150000|2021-09-01 14:22:30|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|0
1630506160000|2021-09-01 14:22:40|5106.08|5106.08|5105.09|5105.09|5106.08|5106.08|5104.51|5104.51|0
1630506170000|2021-09-01 14:22:50|5104.8|5104.8|5106.42|5106.42|5106.85|5106.85|5104.8|5104.8|0
1630506180000|2021-09-01 14:23:00|5106.13|5106.13|5105.84|5105.84|5106.13|5106.13|5105.84|5105.84|0
1630506190000|2021-09-01 14:23:10|5104.91|5104.91|5105.43|5105.43|5105.43|5105.43|5104.62|5104.62|0
1630506200000|2021-09-01 14:23:20|5105.15|5105.15|5105.41|5105.41|5105.41|5105.41|5104.11|5104.11|0
1630506210000|2021-09-01 14:23:30|5106.56|5106.56|5106.56|5106.56|5106.56|5106.56|5106.56|5106.56|0
1630506220000|2021-09-01 14:23:40|5106.78|5106.78|5106.73|5106.73|5107.01|5107.01|5106.73|5106.73|0
1630506230000|2021-09-01 14:23:50|5106.51|5106.51|5106.03|5106.03|5106.51|5106.51|5106.03|5106.03|0
1630506240000|2021-09-01 14:24:00|5106.32|5106.32|5106.54|5106.54|5106.83|5106.83|5106.32|5106.32|0
1630506250000|2021-09-01 14:24:10|5106.78|5106.78|5107.81|5107.81|5107.81|5107.81|5106.78|5106.78|0
1630506260000|2021-09-01 14:24:20|5108.1|5108.1|5108.83|5108.83|5108.83|5108.83|5108.06|5108.06|0
1630506270000|2021-09-01 14:24:30|5107.48|5107.48|5106.94|5106.94|5107.81|5107.81|5106.94|5106.94|0
1630506280000|2021-09-01 14:24:40|5107.18|5107.18|5107.31|5107.31|5107.4|5107.4|5107.18|5107.18|0
1630506300000|2021-09-01 14:25:00|5107.6|5107.6|5107.31|5107.31|5108.18|5108.18|5107.31|5107.31|0
1630506310000|2021-09-01 14:25:10|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|0
1630506320000|2021-09-01 14:25:20|5107.31|5107.31|5108.8|5108.8|5108.8|5108.8|5107.31|5107.31|0
1630506330000|2021-09-01 14:25:30|5109.08|5109.08|5109.41|5109.41|5109.42|5109.42|5109.08|5109.08|0
1630506340000|2021-09-01 14:25:40|5109.7|5109.7|5109.2|5109.2|5109.7|5109.7|5108.91|5108.91|0
1630506350000|2021-09-01 14:25:50|5108.91|5108.91|5107.69|5107.69|5108.91|5108.91|5107.4|5107.4|0
1630506360000|2021-09-01 14:26:00|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.39|5107.39|0
1630506370000|2021-09-01 14:26:10|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|0
1630506380000|2021-09-01 14:26:20|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|5108.62|0
1630506390000|2021-09-01 14:26:30|5107.9|5107.9|5106.61|5106.61|5107.9|5107.9|5106.61|5106.61|0
1630506400000|2021-09-01 14:26:40|5106.58|5106.58|5107.02|5107.02|5107.02|5107.02|5106.28|5106.28|0
1630506410000|2021-09-01 14:26:50|5107.26|5107.26|5108.03|5108.03|5108.03|5108.03|5107.26|5107.26|0
1630506420000|2021-09-01 14:27:00|5107.51|5107.51|5108.56|5108.56|5108.78|5108.78|5106.84|5106.84|0
1630506430000|2021-09-01 14:27:10|5108.52|5108.52|5108.23|5108.23|5108.81|5108.81|5108.23|5108.23|0
1630506440000|2021-09-01 14:27:20|5108.52|5108.52|5108.27|5108.27|5108.52|5108.52|5108.23|5108.23|0
1630506450000|2021-09-01 14:27:30|5108.56|5108.56|5108.78|5108.78|5108.78|5108.78|5108.56|5108.56|0
1630506470000|2021-09-01 14:27:50|5109.07|5109.07|5108.78|5108.78|5109.07|5109.07|5108.78|5108.78|0
1630506480000|2021-09-01 14:28:00|5108.54|5108.54|5110.03|5110.03|5110.03|5110.03|5108.54|5108.54|0
1630506500000|2021-09-01 14:28:20|5110.24|5110.24|5110.26|5110.26|5110.26|5110.26|5110.24|5110.24|0
1630506510000|2021-09-01 14:28:30|5110.73|5110.73|5110.7|5110.7|5110.99|5110.99|5110.7|5110.7|0
1630506520000|2021-09-01 14:28:40|5110.99|5110.99|5109.49|5109.49|5110.99|5110.99|5109.49|5109.49|0
1630506530000|2021-09-01 14:28:50|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|0
1630506550000|2021-09-01 14:29:10|5110.5|5110.5|5111.41|5111.41|5111.64|5111.64|5110.5|5110.5|0
1630506560000|2021-09-01 14:29:20|5112.27|5112.27|5111.69|5111.69|5113.14|5113.14|5111.69|5111.69|0
1630506570000|2021-09-01 14:29:30|5111.48|5111.48|5111.98|5111.98|5112.06|5112.06|5111.48|5111.48|0
1630506580000|2021-09-01 14:29:40|5112.04|5112.04|5113.36|5113.36|5113.89|5113.89|5112.04|5112.04|0
1630506590000|2021-09-01 14:29:50|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|5113.65|0
1630506600000|2021-09-01 14:30:00|5115.23|5115.23|5118.09|5118.09|5119.35|5119.35|5115.23|5115.23|0
1630506610000|2021-09-01 14:30:10|5118.12|5118.12|5123.13|5123.13|5123.36|5123.36|5118.12|5118.12|0
1630506620000|2021-09-01 14:30:20|5122.84|5122.84|5123.47|5123.47|5124.74|5124.74|5122.37|5122.37|0
1630506630000|2021-09-01 14:30:30|5123.24|5123.24|5122.23|5122.23|5123.24|5123.24|5122.23|5122.23|0
1630506640000|2021-09-01 14:30:40|5121.94|5121.94|5121.24|5121.24|5122.23|5122.23|5121.24|5121.24|0
1630506650000|2021-09-01 14:30:50|5122.23|5122.23|5122.68|5122.68|5122.68|5122.68|5121.19|5121.19|0
1630506660000|2021-09-01 14:31:00|5123.18|5123.18|5125.94|5125.94|5125.94|5125.94|5123.18|5123.18|0
1630506670000|2021-09-01 14:31:10|5125.73|5125.73|5125.74|5125.74|5125.74|5125.74|5125.44|5125.44|0
1630506680000|2021-09-01 14:31:20|5125.52|5125.52|5125.21|5125.21|5125.52|5125.52|5124.78|5124.78|0
1630506690000|2021-09-01 14:31:30|5124.97|5124.97|5124.23|5124.23|5125.55|5125.55|5124.23|5124.23|0
1630506700000|2021-09-01 14:31:40|5124.01|5124.01|5124.06|5124.06|5124.06|5124.06|5123.78|5123.78|0
1630506710000|2021-09-01 14:31:50|5123.78|5123.78|5126|5126|5126.29|5126.29|5123.78|5123.78|0
1630506720000|2021-09-01 14:32:00|5125.72|5125.72|5125.26|5125.26|5126.05|5126.05|5125.02|5125.02|0
1630506730000|2021-09-01 14:32:10|5124.97|5124.97|5124.44|5124.44|5124.97|5124.97|5123.43|5123.43|0
1630506740000|2021-09-01 14:32:20|5124.72|5124.72|5122.45|5122.45|5124.72|5124.72|5121.97|5121.97|0
1630506750000|2021-09-01 14:32:30|5122.73|5122.73|5122.96|5122.96|5123.02|5123.02|5122.67|5122.67|0
1630506760000|2021-09-01 14:32:40|5123.18|5123.18|5123.2|5123.2|5123.65|5123.65|5123.18|5123.18|0
1630506770000|2021-09-01 14:32:50|5122.98|5122.98|5123.2|5123.2|5123.63|5123.63|5122.91|5122.91|0
1630506780000|2021-09-01 14:33:00|5122.91|5122.91|5123.48|5123.48|5123.7|5123.7|5122.7|5122.7|0
1630506790000|2021-09-01 14:33:10|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|0
1630506800000|2021-09-01 14:33:20|5122.98|5122.98|5122.21|5122.21|5123.56|5123.56|5122|5122|0
1630506820000|2021-09-01 14:33:40|5122|5122|5122.5|5122.5|5122.5|5122.5|5122|5122|0
1630506830000|2021-09-01 14:33:50|5122.52|5122.52|5120.78|5120.78|5122.52|5122.52|5120.78|5120.78|0
1630506840000|2021-09-01 14:34:00|5120.54|5120.54|5118.21|5118.21|5120.54|5120.54|5117.95|5117.95|0
1630506850000|2021-09-01 14:34:10|5118|5118|5118.45|5118.45|5118.66|5118.66|5116.74|5116.74|0
1630506860000|2021-09-01 14:34:20|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|0
1630506870000|2021-09-01 14:34:30|5117.92|5117.92|5117.92|5117.92|5117.92|5117.92|5117.49|5117.49|0
1630506880000|2021-09-01 14:34:40|5117.71|5117.71|5117.92|5117.92|5117.92|5117.92|5117.71|5117.71|0
1630506890000|2021-09-01 14:34:50|5117.49|5117.49|5117.78|5117.78|5117.78|5117.78|5116.51|5116.51|0
1630506900000|2021-09-01 14:35:00|5118.07|5118.07|5119.48|5119.48|5119.48|5119.48|5118.07|5118.07|0
1630506910000|2021-09-01 14:35:10|5119.27|5119.27|5116.83|5116.83|5119.27|5119.27|5116.83|5116.83|0
1630506920000|2021-09-01 14:35:20|5115.73|5115.73|5114.42|5114.42|5115.73|5115.73|5112.7|5112.7|0
1630506930000|2021-09-01 14:35:30|5113.94|5113.94|5113.66|5113.66|5113.94|5113.94|5113.66|5113.66|0
1630506940000|2021-09-01 14:35:40|5113.37|5113.37|5112.65|5112.65|5113.37|5113.37|5112.65|5112.65|0
1630506950000|2021-09-01 14:35:50|5112.63|5112.63|5112.47|5112.47|5113.14|5113.14|5112.47|5112.47|0
1630506960000|2021-09-01 14:36:00|5112.04|5112.04|5112.92|5112.92|5112.92|5112.92|5111.74|5111.74|0
1630506970000|2021-09-01 14:36:10|5112.68|5112.68|5113.41|5113.41|5113.89|5113.89|5112.68|5112.68|0
1630506980000|2021-09-01 14:36:20|5113.39|5113.39|5112.96|5112.96|5113.39|5113.39|5112.74|5112.74|0
1630506990000|2021-09-01 14:36:30|5113.18|5113.18|5113.94|5113.94|5113.94|5113.94|5113.14|5113.14|0
1630507000000|2021-09-01 14:36:40|5113.71|5113.71|5112.24|5112.24|5113.71|5113.71|5112.24|5112.24|0
1630507010000|2021-09-01 14:36:50|5111.95|5111.95|5110.93|5110.93|5111.95|5111.95|5110.93|5110.93|0
1630507020000|2021-09-01 14:37:00|5111.17|5111.17|5110.96|5110.96|5111.46|5111.46|5110.88|5110.88|0
1630507030000|2021-09-01 14:37:10|5111.25|5111.25|5109.69|5109.69|5111.46|5111.46|5109.69|5109.69|0
1630507040000|2021-09-01 14:37:20|5109.26|5109.26|5109.64|5109.64|5110.14|5110.14|5109.26|5109.26|0
1630507050000|2021-09-01 14:37:30|5109.62|5109.62|5108.86|5108.86|5109.98|5109.98|5108.86|5108.86|0
1630507060000|2021-09-01 14:37:40|5107.99|5107.99|5107.21|5107.21|5107.99|5107.99|5106.75|5106.75|0
1630507070000|2021-09-01 14:37:50|5106.93|5106.93|5106.44|5106.44|5106.95|5106.95|5106.44|5106.44|0
1630507080000|2021-09-01 14:38:00|5105.96|5105.96|5106.68|5106.68|5106.97|5106.97|5105.96|5105.96|0
1630507090000|2021-09-01 14:38:10|5106.25|5106.25|5104.71|5104.71|5106.25|5106.25|5104.42|5104.42|0
1630507100000|2021-09-01 14:38:20|5103.28|5103.28|5102.2|5102.2|5103.28|5103.28|5102.2|5102.2|0
1630507110000|2021-09-01 14:38:30|5102.8|5102.8|5102.18|5102.18|5102.8|5102.8|5102.18|5102.18|0
1630507120000|2021-09-01 14:38:40|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.65|5101.65|0
1630507130000|2021-09-01 14:38:50|5101.65|5101.65|5101.7|5101.7|5101.94|5101.94|5101.65|5101.65|0
1630507140000|2021-09-01 14:39:00|5102.23|5102.23|5102.48|5102.48|5102.76|5102.76|5101.94|5101.94|0
1630507150000|2021-09-01 14:39:10|5102.21|5102.21|5102.5|5102.5|5102.5|5102.5|5102.21|5102.21|0
1630507160000|2021-09-01 14:39:20|5101.63|5101.63|5101.97|5101.97|5102.21|5102.21|5101.63|5101.63|0
1630507170000|2021-09-01 14:39:30|5101.69|5101.69|5102.43|5102.43|5102.43|5102.43|5101.69|5101.69|0
1630507180000|2021-09-01 14:39:40|5102.72|5102.72|5103.94|5103.94|5103.94|5103.94|5102.72|5102.72|0
1630507190000|2021-09-01 14:39:50|5103.46|5103.46|5103.47|5103.47|5103.47|5103.47|5103.46|5103.46|0
1630507200000|2021-09-01 14:40:00|5102.99|5102.99|5103.23|5103.23|5103.23|5103.23|5102.99|5102.99|0
1630507210000|2021-09-01 14:40:10|5103.21|5103.21|5103.45|5103.45|5103.45|5103.45|5103.21|5103.21|0
1630507220000|2021-09-01 14:40:20|5103.23|5103.23|5102.78|5102.78|5103.23|5103.23|5102.2|5102.2|0
1630507230000|2021-09-01 14:40:30|5103.9|5103.9|5103.71|5103.71|5104.14|5104.14|5103.69|5103.69|0
1630507240000|2021-09-01 14:40:40|5103.92|5103.92|5105.12|5105.12|5105.12|5105.12|5103.92|5103.92|0
1630507250000|2021-09-01 14:40:50|5104.88|5104.88|5103.58|5103.58|5104.88|5104.88|5103.58|5103.58|0
1630507260000|2021-09-01 14:41:00|5103.61|5103.61|5102.55|5102.55|5103.85|5103.85|5102.55|5102.55|0
1630507270000|2021-09-01 14:41:10|5102.81|5102.81|5102.87|5102.87|5103.39|5103.39|5102.81|5102.81|0
1630507280000|2021-09-01 14:41:20|5102.43|5102.43|5102.36|5102.36|5102.57|5102.57|5101.86|5101.86|0
1630507290000|2021-09-01 14:41:30|5101.83|5101.83|5102.12|5102.12|5102.12|5102.12|5101.83|5101.83|0
1630507300000|2021-09-01 14:41:40|5102.55|5102.55|5102.34|5102.34|5102.55|5102.55|5102.34|5102.34|0
1630507310000|2021-09-01 14:41:50|5102.12|5102.12|5103.12|5103.12|5103.14|5103.14|5102.12|5102.12|0
1630507320000|2021-09-01 14:42:00|5103.34|5103.34|5105.39|5105.39|5106.42|5106.42|5103.34|5103.34|0
1630507330000|2021-09-01 14:42:10|5105.15|5105.15|5103.7|5103.7|5105.15|5105.15|5103.7|5103.7|0
1630507340000|2021-09-01 14:42:20|5103.92|5103.92|5104.06|5104.06|5104.06|5104.06|5103.92|5103.92|0
1630507350000|2021-09-01 14:42:30|5104.8|5104.8|5104.78|5104.78|5104.8|5104.8|5104.73|5104.73|0
1630507360000|2021-09-01 14:42:40|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|0
1630507380000|2021-09-01 14:43:00|5105.25|5105.25|5103.02|5103.02|5105.25|5105.25|5103.02|5103.02|0
1630507390000|2021-09-01 14:43:10|5102.55|5102.55|5102.57|5102.57|5102.78|5102.78|5102.55|5102.55|0
1630507400000|2021-09-01 14:43:20|5102.09|5102.09|5101.84|5101.84|5102.09|5102.09|5101.84|5101.84|0
1630507410000|2021-09-01 14:43:30|5101.6|5101.6|5101.31|5101.31|5101.6|5101.6|5101.02|5101.02|0
1630507420000|2021-09-01 14:43:40|5101.29|5101.29|5098.9|5098.9|5101.29|5101.29|5098.9|5098.9|0
1630507430000|2021-09-01 14:43:50|5099.14|5099.14|5099.77|5099.77|5100.22|5100.22|5099.14|5099.14|0
1630507440000|2021-09-01 14:44:00|5099.48|5099.48|5098.95|5098.95|5099.96|5099.96|5098.95|5098.95|0
1630507450000|2021-09-01 14:44:10|5099.19|5099.19|5099.43|5099.43|5099.43|5099.43|5098.97|5098.97|0
1630507460000|2021-09-01 14:44:20|5099.96|5099.96|5101.2|5101.2|5101.42|5101.42|5099.96|5099.96|0
1630507470000|2021-09-01 14:44:30|5101.73|5101.73|5103.44|5103.44|5103.44|5103.44|5101.73|5101.73|0
1630507480000|2021-09-01 14:44:40|5103.15|5103.15|5101.48|5101.48|5103.15|5103.15|5101.19|5101.19|0
1630507490000|2021-09-01 14:44:50|5101.96|5101.96|5103.9|5103.9|5104.14|5104.14|5101.96|5101.96|0
1630507500000|2021-09-01 14:45:00|5103.04|5103.04|5100.98|5100.98|5103.06|5103.06|5100.4|5100.4|0
1630507510000|2021-09-01 14:45:10|5100.97|5100.97|5101.73|5101.73|5102.02|5102.02|5100.97|5100.97|0
1630507520000|2021-09-01 14:45:20|5101.3|5101.3|5101.26|5101.26|5101.3|5101.3|5101.26|5101.26|0
1630507530000|2021-09-01 14:45:30|5101.48|5101.48|5102.48|5102.48|5102.48|5102.48|5101.21|5101.21|0
1630507540000|2021-09-01 14:45:40|5102.27|5102.27|5102.56|5102.56|5102.56|5102.56|5102.05|5102.05|0
1630507550000|2021-09-01 14:45:50|5102.8|5102.8|5103.33|5103.33|5103.54|5103.54|5102.8|5102.8|0
1630507570000|2021-09-01 14:46:10|5103.56|5103.56|5103.56|5103.56|5103.56|5103.56|5103.35|5103.35|0
1630507580000|2021-09-01 14:46:20|5103.85|5103.85|5102.85|5102.85|5103.86|5103.86|5102.85|5102.85|0
1630507590000|2021-09-01 14:46:30|5103.09|5103.09|5102.4|5102.4|5103.09|5103.09|5102.4|5102.4|0
1630507600000|2021-09-01 14:46:40|5102.11|5102.11|5101.82|5101.82|5102.11|5102.11|5101.82|5101.82|0
1630507620000|2021-09-01 14:47:00|5101.61|5101.61|5100.81|5100.81|5101.61|5101.61|5100.81|5100.81|0
1630507630000|2021-09-01 14:47:10|5100.34|5100.34|5100.58|5100.58|5100.63|5100.63|5100.34|5100.34|0
1630507640000|2021-09-01 14:47:20|5100.6|5100.6|5099.26|5099.26|5100.62|5100.62|5099.26|5099.26|0
1630507660000|2021-09-01 14:47:40|5099.55|5099.55|5099.3|5099.3|5099.55|5099.55|5099.26|5099.26|0
1630507670000|2021-09-01 14:47:50|5098.82|5098.82|5098.82|5098.82|5098.82|5098.82|5098.82|5098.82|0
1630507680000|2021-09-01 14:48:00|5098.6|5098.6|5099.37|5099.37|5099.66|5099.66|5098.59|5098.59|0
1630507690000|2021-09-01 14:48:10|5099.13|5099.13|5098.66|5098.66|5099.13|5099.13|5098.66|5098.66|0
1630507700000|2021-09-01 14:48:20|5098.65|5098.65|5099.37|5099.37|5099.37|5099.37|5098.65|5098.65|0
1630507710000|2021-09-01 14:48:30|5099.33|5099.33|5100.33|5100.33|5100.33|5100.33|5099.33|5099.33|0
1630507720000|2021-09-01 14:48:40|5100.09|5100.09|5100.04|5100.04|5100.28|5100.28|5099.8|5099.8|0
1630507730000|2021-09-01 14:48:50|5100.26|5100.26|5099.67|5099.67|5100.26|5100.26|5099.67|5099.67|0
1630507740000|2021-09-01 14:49:00|5099.91|5099.91|5099.68|5099.68|5099.91|5099.91|5099.68|5099.68|0
1630507750000|2021-09-01 14:49:10|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|0
1630507760000|2021-09-01 14:49:20|5100.21|5100.21|5100.22|5100.22|5100.22|5100.22|5099.92|5099.92|0
1630507770000|2021-09-01 14:49:30|5100.75|5100.75|5100.75|5100.75|5100.75|5100.75|5100.75|5100.75|0
1630507780000|2021-09-01 14:49:40|5100.46|5100.46|5101.47|5101.47|5101.47|5101.47|5100.46|5100.46|0
1630507790000|2021-09-01 14:49:50|5100.89|5100.89|5099.97|5099.97|5100.89|5100.89|5099.75|5099.75|0
1630507800000|2021-09-01 14:50:00|5099.95|5099.95|5097.59|5097.59|5099.95|5099.95|5097.59|5097.59|0
1630507810000|2021-09-01 14:50:10|5097.88|5097.88|5097.38|5097.38|5098.12|5098.12|5097.38|5097.38|0
1630507820000|2021-09-01 14:50:20|5097.07|5097.07|5097.7|5097.7|5097.92|5097.92|5096.62|5096.62|0
1630507830000|2021-09-01 14:50:30|5097.41|5097.41|5096.7|5096.7|5097.7|5097.7|5096.7|5096.7|0
1630507840000|2021-09-01 14:50:40|5096.68|5096.68|5097.15|5097.15|5097.37|5097.37|5096.68|5096.68|0
1630507850000|2021-09-01 14:50:50|5096.68|5096.68|5096.63|5096.63|5096.68|5096.68|5096.62|5096.62|0
1630507860000|2021-09-01 14:51:00|5096.87|5096.87|5096.08|5096.08|5096.87|5096.87|5096.08|5096.08|0
1630507870000|2021-09-01 14:51:10|5095.44|5095.44|5096.2|5096.2|5096.2|5096.2|5094.86|5094.86|0
1630507880000|2021-09-01 14:51:20|5096.63|5096.63|5096.34|5096.34|5096.63|5096.63|5096.34|5096.34|0
1630507890000|2021-09-01 14:51:30|5096.05|5096.05|5095.83|5095.83|5096.05|5096.05|5095.83|5095.83|0
1630507900000|2021-09-01 14:51:40|5095.81|5095.81|5097.55|5097.55|5097.55|5097.55|5095.79|5095.79|0
1630507910000|2021-09-01 14:51:50|5098.08|5098.08|5098.61|5098.61|5098.61|5098.61|5097.86|5097.86|0
1630507920000|2021-09-01 14:52:00|5098.57|5098.57|5098|5098|5098.57|5098.57|5098|5098|0
1630507930000|2021-09-01 14:52:10|5097.78|5097.78|5096.73|5096.73|5097.78|5097.78|5096.71|5096.71|0
1630507940000|2021-09-01 14:52:20|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|0
1630507950000|2021-09-01 14:52:30|5096.73|5096.73|5096.51|5096.51|5096.73|5096.73|5096.08|5096.08|0
1630507960000|2021-09-01 14:52:40|5096.29|5096.29|5096.26|5096.26|5096.29|5096.29|5096.24|5096.24|0
1630507970000|2021-09-01 14:52:50|5096.28|5096.28|5096.26|5096.26|5096.49|5096.49|5096.26|5096.26|0
1630507980000|2021-09-01 14:53:00|5095.97|5095.97|5095.2|5095.2|5095.97|5095.97|5094.99|5094.99|0
1630507990000|2021-09-01 14:53:10|5095.49|5095.49|5095.84|5095.84|5096.04|5096.04|5095.49|5095.49|0
1630508000000|2021-09-01 14:53:20|5095.86|5095.86|5096.05|5096.05|5096.56|5096.56|5095.86|5095.86|0
1630508010000|2021-09-01 14:53:30|5096.03|5096.03|5095.27|5095.27|5096.03|5096.03|5095.27|5095.27|0
1630508020000|2021-09-01 14:53:40|5095.28|5095.28|5095.3|5095.3|5095.3|5095.3|5095.28|5095.28|0
1630508030000|2021-09-01 14:53:50|5094.86|5094.86|5095.15|5095.15|5095.15|5095.15|5094.86|5094.86|0
1630508040000|2021-09-01 14:54:00|5094.58|5094.58|5093.88|5093.88|5094.58|5094.58|5093.88|5093.88|0
1630508050000|2021-09-01 14:54:10|5094.1|5094.1|5094.1|5094.1|5094.1|5094.1|5094.1|5094.1|0
1630508060000|2021-09-01 14:54:20|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|0
1630508070000|2021-09-01 14:54:30|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|0
1630508080000|2021-09-01 14:54:40|5094.65|5094.65|5095.32|5095.32|5095.32|5095.32|5094.65|5094.65|0
1630508100000|2021-09-01 14:55:00|5095.1|5095.1|5095.32|5095.32|5095.32|5095.32|5094.89|5094.89|0
1630508110000|2021-09-01 14:55:10|5094.74|5094.74|5094.52|5094.52|5095.03|5095.03|5094.52|5094.52|0
1630508120000|2021-09-01 14:55:20|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|0
1630508140000|2021-09-01 14:55:40|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|0
1630508170000|2021-09-01 14:56:10|5094.28|5094.28|5094.3|5094.3|5094.52|5094.52|5094.28|5094.28|0
1630508180000|2021-09-01 14:56:20|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|0
1630508190000|2021-09-01 14:56:30|5095.5|5095.5|5095.5|5095.5|5095.5|5095.5|5095.5|5095.5|0
1630508200000|2021-09-01 14:56:40|5095.28|5095.28|5095.06|5095.06|5095.28|5095.28|5095.06|5095.06|0
1630508210000|2021-09-01 14:56:50|5094.24|5094.24|5091.83|5091.83|5094.24|5094.24|5091.83|5091.83|0
1630508220000|2021-09-01 14:57:00|5091.4|5091.4|5091.11|5091.11|5091.4|5091.4|5091.09|5091.09|0
1630508230000|2021-09-01 14:57:10|5090.89|5090.89|5091.2|5091.2|5091.4|5091.4|5090.89|5090.89|0
1630508240000|2021-09-01 14:57:20|5091.49|5091.49|5091.93|5091.93|5092.16|5092.16|5091.49|5091.49|0
1630508250000|2021-09-01 14:57:30|5091.64|5091.64|5091.33|5091.33|5091.64|5091.64|5090.9|5090.9|0
1630508260000|2021-09-01 14:57:40|5091.31|5091.31|5091.91|5091.91|5092.13|5092.13|5091.31|5091.31|0
1630508270000|2021-09-01 14:57:50|5092.15|5092.15|5093.15|5093.15|5093.15|5093.15|5092.15|5092.15|0
1630508280000|2021-09-01 14:58:00|5093.46|5093.46|5093.73|5093.73|5093.73|5093.73|5093.25|5093.25|0
1630508290000|2021-09-01 14:58:10|5094.16|5094.16|5094.16|5094.16|5094.16|5094.16|5094.16|5094.16|0
1630508300000|2021-09-01 14:58:20|5093.92|5093.92|5093.7|5093.7|5093.92|5093.92|5093.7|5093.7|0
1630508310000|2021-09-01 14:58:30|5093.72|5093.72|5094.41|5094.41|5094.63|5094.63|5093.72|5093.72|0
1630508320000|2021-09-01 14:58:40|5094.13|5094.13|5094.63|5094.63|5094.63|5094.63|5094.13|5094.13|0
1630508330000|2021-09-01 14:58:50|5094.85|5094.85|5095.06|5095.06|5095.06|5095.06|5094.85|5094.85|0
1630508340000|2021-09-01 14:59:00|5094.34|5094.34|5093.62|5093.62|5094.34|5094.34|5093.62|5093.62|0
1630508350000|2021-09-01 14:59:10|5093.33|5093.33|5092.6|5092.6|5093.33|5093.33|5092.6|5092.6|0
1630508360000|2021-09-01 14:59:20|5092.38|5092.38|5091.85|5091.85|5092.38|5092.38|5091.85|5091.85|0
1630508370000|2021-09-01 14:59:30|5091.57|5091.57|5090.87|5090.87|5091.57|5091.57|5090.87|5090.87|0
1630508380000|2021-09-01 14:59:40|5090.85|5090.85|5091.34|5091.34|5091.38|5091.38|5090.85|5090.85|0
1630508390000|2021-09-01 14:59:50|5091.55|5091.55|5092.01|5092.01|5092.01|5092.01|5091.55|5091.55|0
1630508400000|2021-09-01 15:00:00|5091.72|5091.72|5091.55|5091.55|5092.01|5092.01|5091.55|5091.55|0
1630508410000|2021-09-01 15:00:10|5091.79|5091.79|5091.5|5091.5|5091.79|5091.79|5091.5|5091.5|0
1630508420000|2021-09-01 15:00:20|5091.96|5091.96|5093.07|5093.07|5094.01|5094.01|5091.96|5091.96|0
1630508430000|2021-09-01 15:00:30|5092.49|5092.49|5088.26|5088.26|5092.49|5092.49|5088.26|5088.26|0
1630508440000|2021-09-01 15:00:40|5088.69|5088.69|5090.42|5090.42|5090.42|5090.42|5088.69|5088.69|0
1630508450000|2021-09-01 15:00:50|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|0
1630508460000|2021-09-01 15:01:00|5090.92|5090.92|5092.41|5092.41|5092.96|5092.96|5090.92|5090.92|0
1630508470000|2021-09-01 15:01:10|5091.43|5091.43|5091.23|5091.23|5091.43|5091.43|5091.21|5091.21|0
1630508480000|2021-09-01 15:01:20|5091.27|5091.27|5091.25|5091.25|5091.47|5091.47|5091.25|5091.25|0
1630508490000|2021-09-01 15:01:30|5091.54|5091.54|5092.05|5092.05|5092.05|5092.05|5091.54|5091.54|0
1630508500000|2021-09-01 15:01:40|5091.54|5091.54|5090.56|5090.56|5091.54|5091.54|5090.56|5090.56|0
1630508510000|2021-09-01 15:01:50|5090.84|5090.84|5091.28|5091.28|5091.28|5091.28|5090.84|5090.84|0
1630508520000|2021-09-01 15:02:00|5092.21|5092.21|5092.23|5092.23|5092.23|5092.23|5092.21|5092.21|0
1630508530000|2021-09-01 15:02:10|5092.44|5092.44|5092.73|5092.73|5092.97|5092.97|5092.44|5092.44|0
1630508540000|2021-09-01 15:02:20|5092.95|5092.95|5091.93|5091.93|5092.95|5092.95|5091.93|5091.93|0
1630508550000|2021-09-01 15:02:30|5091.7|5091.7|5091.93|5091.93|5091.93|5091.93|5091.19|5091.19|0
1630508560000|2021-09-01 15:02:40|5091.94|5091.94|5091.62|5091.62|5091.94|5091.94|5091.62|5091.62|0
1630508570000|2021-09-01 15:02:50|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|0
1630508580000|2021-09-01 15:03:00|5092.37|5092.37|5092.15|5092.15|5092.67|5092.67|5092.15|5092.15|0
1630508590000|2021-09-01 15:03:10|5091.93|5091.93|5088.34|5088.34|5091.93|5091.93|5088.34|5088.34|0
1630508600000|2021-09-01 15:03:20|5088.05|5088.05|5089.95|5089.95|5089.95|5089.95|5088.05|5088.05|0
1630508610000|2021-09-01 15:03:30|5089.37|5089.37|5090.6|5090.6|5090.86|5090.86|5089.37|5089.37|0
1630508620000|2021-09-01 15:03:40|5090.62|5090.62|5090.58|5090.58|5090.62|5090.62|5090.58|5090.58|0
1630508630000|2021-09-01 15:03:50|5090.79|5090.79|5091.27|5091.27|5091.56|5091.56|5090.79|5090.79|0
1630508640000|2021-09-01 15:04:00|5091.25|5091.25|5090.61|5090.61|5091.26|5091.26|5090.61|5090.61|0
1630508650000|2021-09-01 15:04:10|5090.83|5090.83|5090.06|5090.06|5090.83|5090.83|5090.06|5090.06|0
1630508660000|2021-09-01 15:04:20|5089.61|5089.61|5089.3|5089.3|5089.61|5089.61|5089.3|5089.3|0
1630508670000|2021-09-01 15:04:30|5089.01|5089.01|5088.52|5088.52|5089.01|5089.01|5088.52|5088.52|0
1630508680000|2021-09-01 15:04:40|5088.51|5088.51|5088.72|5088.72|5088.72|5088.72|5088.51|5088.51|0
1630508690000|2021-09-01 15:04:50|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|0
1630508700000|2021-09-01 15:05:00|5088.95|5088.95|5089.75|5089.75|5089.75|5089.75|5088.95|5088.95|0
1630508710000|2021-09-01 15:05:10|5090.2|5090.2|5088.72|5088.72|5090.2|5090.2|5088.72|5088.72|0
1630508720000|2021-09-01 15:05:20|5088.7|5088.7|5087.9|5087.9|5088.7|5088.7|5087.9|5087.9|0
1630508730000|2021-09-01 15:05:30|5087.62|5087.62|5087.38|5087.38|5087.9|5087.9|5087.38|5087.38|0
1630508740000|2021-09-01 15:05:40|5087.67|5087.67|5087.38|5087.38|5087.67|5087.67|5087.38|5087.38|0
1630508750000|2021-09-01 15:05:50|5087.67|5087.67|5087.67|5087.67|5087.67|5087.67|5087.16|5087.16|0
1630508760000|2021-09-01 15:06:00|5087.66|5087.66|5087.68|5087.68|5087.68|5087.68|5087.66|5087.66|0
1630508770000|2021-09-01 15:06:10|5087.97|5087.97|5087.6|5087.6|5088.18|5088.18|5087.6|5087.6|0
1630508780000|2021-09-01 15:06:20|5087.39|5087.39|5087.35|5087.35|5087.39|5087.39|5087.35|5087.35|0
1630508800000|2021-09-01 15:06:40|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|0
1630508810000|2021-09-01 15:06:50|5087.35|5087.35|5087.33|5087.33|5087.57|5087.57|5087.33|5087.33|0
1630508820000|2021-09-01 15:07:00|5087.05|5087.05|5087.03|5087.03|5087.05|5087.05|5087.03|5087.03|0
1630508830000|2021-09-01 15:07:10|5086.57|5086.57|5086.33|5086.33|5086.57|5086.57|5086.33|5086.33|0
1630508840000|2021-09-01 15:07:20|5086.57|5086.57|5087.6|5087.6|5087.6|5087.6|5086.57|5086.57|0
1630508850000|2021-09-01 15:07:30|5087.82|5087.82|5089.67|5089.67|5089.67|5089.67|5087.82|5087.82|0
1630508860000|2021-09-01 15:07:40|5089.69|5089.69|5089.18|5089.18|5089.69|5089.69|5089.18|5089.18|0
1630508870000|2021-09-01 15:07:50|5089.4|5089.4|5089.16|5089.16|5089.4|5089.4|5089.16|5089.16|0
1630508880000|2021-09-01 15:08:00|5089.45|5089.45|5090.14|5090.14|5090.14|5090.14|5089.45|5089.45|0
1630508900000|2021-09-01 15:08:20|5090.16|5090.16|5089.92|5089.92|5090.16|5090.16|5089.92|5089.92|0
1630508910000|2021-09-01 15:08:30|5089.94|5089.94|5090.97|5090.97|5090.97|5090.97|5089.94|5089.94|0
1630508930000|2021-09-01 15:08:50|5091.18|5091.18|5091.8|5091.8|5091.93|5091.93|5091.18|5091.18|0
1630508940000|2021-09-01 15:09:00|5091.34|5091.34|5091.35|5091.35|5091.35|5091.35|5091.34|5091.34|0
1630508950000|2021-09-01 15:09:10|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|0
1630508960000|2021-09-01 15:09:20|5092.09|5092.09|5089.58|5089.58|5092.09|5092.09|5089.58|5089.58|0
1630508970000|2021-09-01 15:09:30|5089.81|5089.81|5089.81|5089.81|5090.32|5090.32|5089.74|5089.74|0
1630508980000|2021-09-01 15:09:40|5090.1|5090.1|5090.56|5090.56|5090.56|5090.56|5090.1|5090.1|0
1630508990000|2021-09-01 15:09:50|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|0
1630509000000|2021-09-01 15:10:00|5090.89|5090.89|5090.56|5090.56|5090.89|5090.89|5090.56|5090.56|0
1630509010000|2021-09-01 15:10:10|5090.27|5090.27|5089.55|5089.55|5090.27|5090.27|5089.55|5089.55|0
1630509020000|2021-09-01 15:10:20|5089.26|5089.26|5088.28|5088.28|5089.26|5089.26|5088.28|5088.28|0
1630509030000|2021-09-01 15:10:30|5088.57|5088.57|5088.33|5088.33|5088.57|5088.57|5088.33|5088.33|0
1630509050000|2021-09-01 15:10:50|5088.57|5088.57|5089.53|5089.53|5089.53|5089.53|5088.57|5088.57|0
1630509060000|2021-09-01 15:11:00|5089.74|5089.74|5090.52|5090.52|5090.52|5090.52|5089.74|5089.74|0
1630509070000|2021-09-01 15:11:10|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|0
1630509080000|2021-09-01 15:11:20|5090.72|5090.72|5090.96|5090.96|5090.96|5090.96|5090.72|5090.72|0
1630509090000|2021-09-01 15:11:30|5090.51|5090.51|5090.46|5090.46|5090.51|5090.51|5089.93|5089.93|0
1630509100000|2021-09-01 15:11:40|5090.45|5090.45|5090.22|5090.22|5090.45|5090.45|5089.26|5089.26|0
1630509110000|2021-09-01 15:11:50|5090.45|5090.45|5090.45|5090.45|5090.45|5090.45|5090.45|5090.45|0
1630509120000|2021-09-01 15:12:00|5089.93|5089.93|5089.47|5089.47|5089.93|5089.93|5089.26|5089.26|0
1630509130000|2021-09-01 15:12:10|5088.89|5088.89|5087.85|5087.85|5088.89|5088.89|5086.98|5086.98|0
1630509140000|2021-09-01 15:12:20|5087.86|5087.86|5087.06|5087.06|5087.87|5087.87|5087.06|5087.06|0
1630509150000|2021-09-01 15:12:30|5087.63|5087.63|5086.68|5086.68|5087.63|5087.63|5086.68|5086.68|0
1630509160000|2021-09-01 15:12:40|5086.46|5086.46|5085.77|5085.77|5086.46|5086.46|5085.03|5085.03|0
1630509170000|2021-09-01 15:12:50|5085.75|5085.75|5085.67|5085.67|5085.75|5085.75|5085.67|5085.67|0
1630509180000|2021-09-01 15:13:00|5086.42|5086.42|5086.21|5086.21|5086.43|5086.43|5086.21|5086.21|0
1630509190000|2021-09-01 15:13:10|5086.2|5086.2|5086.46|5086.46|5086.46|5086.46|5085.96|5085.96|0
1630509200000|2021-09-01 15:13:20|5086.22|5086.22|5086.01|5086.01|5086.22|5086.22|5086.01|5086.01|0
1630509210000|2021-09-01 15:13:30|5086.49|5086.49|5086.49|5086.49|5086.49|5086.49|5086.49|5086.49|0
1630509220000|2021-09-01 15:13:40|5086.01|5086.01|5084.65|5084.65|5086.01|5086.01|5084.65|5084.65|0
1630509230000|2021-09-01 15:13:50|5084.63|5084.63|5084.44|5084.44|5084.63|5084.63|5084.2|5084.2|0
1630509240000|2021-09-01 15:14:00|5085.18|5085.18|5085.97|5085.97|5085.97|5085.97|5085.18|5085.18|0
1630509250000|2021-09-01 15:14:10|5085.69|5085.69|5085.47|5085.47|5085.97|5085.97|5085.47|5085.47|0
1630509260000|2021-09-01 15:14:20|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|0
1630509270000|2021-09-01 15:14:30|5085.7|5085.7|5085.73|5085.73|5085.73|5085.73|5085.69|5085.69|0
1630509280000|2021-09-01 15:14:40|5085.51|5085.51|5085.53|5085.53|5085.53|5085.53|5085.51|5085.51|0
1630509290000|2021-09-01 15:14:50|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|0
1630509300000|2021-09-01 15:15:00|5085.76|5085.76|5085.78|5085.78|5085.78|5085.78|5085.54|5085.54|0
1630509310000|2021-09-01 15:15:10|5086.02|5086.02|5086.02|5086.02|5086.02|5086.02|5086.02|5086.02|0
1630509320000|2021-09-01 15:15:20|5086.23|5086.23|5085.25|5085.25|5086.52|5086.52|5085.25|5085.25|0
1630509330000|2021-09-01 15:15:30|5085.47|5085.47|5085.01|5085.01|5085.47|5085.47|5085.01|5085.01|0
1630509340000|2021-09-01 15:15:40|5085.76|5085.76|5087.18|5087.18|5087.21|5087.21|5085.76|5085.76|0
1630509350000|2021-09-01 15:15:50|5087.47|5087.47|5087.03|5087.03|5087.47|5087.47|5087.02|5087.02|0
1630509360000|2021-09-01 15:16:00|5087.49|5087.49|5087.7|5087.7|5087.78|5087.78|5087.49|5087.49|0
1630509380000|2021-09-01 15:16:20|5087.41|5087.41|5087.43|5087.43|5087.43|5087.43|5087.41|5087.41|0
1630509390000|2021-09-01 15:16:30|5087.91|5087.91|5090.13|5090.13|5090.13|5090.13|5087.91|5087.91|0
1630509400000|2021-09-01 15:16:40|5090.42|5090.42|5089.87|5089.87|5090.42|5090.42|5089.63|5089.63|0
1630509420000|2021-09-01 15:17:00|5090.08|5090.08|5090.41|5090.41|5090.41|5090.41|5090.08|5090.08|0
1630509430000|2021-09-01 15:17:10|5090.12|5090.12|5090.41|5090.41|5090.41|5090.41|5089.67|5089.67|0
1630509440000|2021-09-01 15:17:20|5090.69|5090.69|5091.21|5091.21|5091.21|5091.21|5090.69|5090.69|0
1630509450000|2021-09-01 15:17:30|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|5091.43|0
1630509460000|2021-09-01 15:17:40|5091.72|5091.72|5091.93|5091.93|5092.15|5092.15|5091.72|5091.72|0
1630509470000|2021-09-01 15:17:50|5091.9|5091.9|5092.13|5092.13|5092.13|5092.13|5091.15|5091.15|0
1630509480000|2021-09-01 15:18:00|5091.9|5091.9|5093.66|5093.66|5093.66|5093.66|5091.9|5091.9|0
1630509490000|2021-09-01 15:18:10|5094.82|5094.82|5094.27|5094.27|5094.85|5094.85|5094.27|5094.27|0
1630509500000|2021-09-01 15:18:20|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|0
1630509510000|2021-09-01 15:18:30|5093.82|5093.82|5093.53|5093.53|5093.82|5093.82|5093.53|5093.53|0
1630509530000|2021-09-01 15:18:50|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|0
1630509540000|2021-09-01 15:19:00|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|0
1630509550000|2021-09-01 15:19:10|5093.77|5093.77|5094.92|5094.92|5094.92|5094.92|5093.77|5093.77|0
1630509560000|2021-09-01 15:19:20|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|0
1630509570000|2021-09-01 15:19:30|5094.97|5094.97|5094.97|5094.97|5094.97|5094.97|5094.97|5094.97|0
1630509580000|2021-09-01 15:19:40|5095.21|5095.21|5093.86|5093.86|5095.21|5095.21|5093.86|5093.86|0
1630509590000|2021-09-01 15:19:50|5094.39|5094.39|5094.68|5094.68|5094.68|5094.68|5094.39|5094.39|0
1630509600000|2021-09-01 15:20:00|5094.97|5094.97|5095.21|5095.21|5095.42|5095.42|5094.39|5094.39|0
1630509610000|2021-09-01 15:20:10|5094.92|5094.92|5094.47|5094.47|5094.92|5094.92|5094.15|5094.15|0
1630509620000|2021-09-01 15:20:20|5094.68|5094.68|5093.65|5093.65|5094.69|5094.69|5093.65|5093.65|0
1630509630000|2021-09-01 15:20:30|5093.41|5093.41|5092.51|5092.51|5093.41|5093.41|5092.45|5092.45|0
1630509640000|2021-09-01 15:20:40|5092.8|5092.8|5093.71|5093.71|5093.71|5093.71|5092.8|5092.8|0
1630509650000|2021-09-01 15:20:50|5093.23|5093.23|5093.01|5093.01|5093.27|5093.27|5093.01|5093.01|0
1630509660000|2021-09-01 15:21:00|5092.8|5092.8|5090.21|5090.21|5092.8|5092.8|5090.21|5090.21|0
1630509670000|2021-09-01 15:21:10|5090.23|5090.23|5090.01|5090.01|5090.23|5090.23|5090.01|5090.01|0
1630509680000|2021-09-01 15:21:20|5089.55|5089.55|5089.38|5089.38|5089.59|5089.59|5089.38|5089.38|0
1630509690000|2021-09-01 15:21:30|5090.12|5090.12|5088.83|5088.83|5090.12|5090.12|5088.38|5088.38|0
1630509700000|2021-09-01 15:21:40|5088.4|5088.4|5089.07|5089.07|5089.07|5089.07|5087.87|5087.87|0
1630509710000|2021-09-01 15:21:50|5089.35|5089.35|5089.86|5089.86|5089.86|5089.86|5089.35|5089.35|0
1630509720000|2021-09-01 15:22:00|5089.64|5089.64|5090.17|5090.17|5090.17|5090.17|5089.64|5089.64|0
1630509730000|2021-09-01 15:22:10|5090.41|5090.41|5090.84|5090.84|5090.84|5090.84|5090.41|5090.41|0
1630509740000|2021-09-01 15:22:20|5090.55|5090.55|5088.4|5088.4|5090.55|5090.55|5088.4|5088.4|0
1630509750000|2021-09-01 15:22:30|5088.69|5088.69|5088.99|5088.99|5088.99|5088.99|5087.92|5087.92|0
1630509760000|2021-09-01 15:22:40|5088.41|5088.41|5088.17|5088.17|5088.65|5088.65|5088.17|5088.17|0
1630509770000|2021-09-01 15:22:50|5088.46|5088.46|5088.4|5088.4|5088.7|5088.7|5088.4|5088.4|0
1630509780000|2021-09-01 15:23:00|5088.16|5088.16|5088.68|5088.68|5088.68|5088.68|5088.16|5088.16|0
1630509790000|2021-09-01 15:23:10|5088.92|5088.92|5088.47|5088.47|5088.92|5088.92|5088.47|5088.47|0
1630509800000|2021-09-01 15:23:20|5088.18|5088.18|5087.17|5087.17|5088.18|5088.18|5087.17|5087.17|0
1630509810000|2021-09-01 15:23:30|5087.75|5087.75|5087.45|5087.45|5087.75|5087.75|5086.68|5086.68|0
1630509820000|2021-09-01 15:23:40|5087.74|5087.74|5087.22|5087.22|5087.74|5087.74|5087.22|5087.22|0
1630509830000|2021-09-01 15:23:50|5087|5087|5086.73|5086.73|5087.02|5087.02|5086.73|5086.73|0
1630509840000|2021-09-01 15:24:00|5086.49|5086.49|5086.73|5086.73|5086.73|5086.73|5086.49|5086.49|0
1630509850000|2021-09-01 15:24:10|5087.02|5087.02|5086.06|5086.06|5087.02|5087.02|5086.06|5086.06|0
1630509860000|2021-09-01 15:24:20|5086.35|5086.35|5087.11|5087.11|5087.11|5087.11|5086.35|5086.35|0
1630509870000|2021-09-01 15:24:30|5087.54|5087.54|5086.78|5086.78|5087.54|5087.54|5086.78|5086.78|0
1630509880000|2021-09-01 15:24:40|5085.82|5085.82|5085.75|5085.75|5085.82|5085.82|5085.53|5085.53|0
1630509890000|2021-09-01 15:24:50|5086.73|5086.73|5086.44|5086.44|5086.73|5086.73|5086.44|5086.44|0
1630509900000|2021-09-01 15:25:00|5086.2|5086.2|5087.05|5087.05|5087.05|5087.05|5086.2|5086.2|0
1630509910000|2021-09-01 15:25:10|5086.76|5086.76|5085.5|5085.5|5086.76|5086.76|5085.21|5085.21|0
1630509920000|2021-09-01 15:25:20|5085.02|5085.02|5083.93|5083.93|5085.02|5085.02|5083.93|5083.93|0
1630509930000|2021-09-01 15:25:30|5083.91|5083.91|5084.13|5084.13|5084.42|5084.42|5083.91|5083.91|0
1630509940000|2021-09-01 15:25:40|5084.42|5084.42|5084.94|5084.94|5084.94|5084.94|5084.42|5084.42|0
1630509950000|2021-09-01 15:25:50|5085.02|5085.02|5086|5086|5086|5086|5085.02|5085.02|0
1630509960000|2021-09-01 15:26:00|5086.01|5086.01|5086.68|5086.68|5086.68|5086.68|5086.01|5086.01|0
1630509970000|2021-09-01 15:26:10|5086.46|5086.46|5085.26|5085.26|5086.47|5086.47|5085.26|5085.26|0
1630509980000|2021-09-01 15:26:20|5084.97|5084.97|5085.48|5085.48|5085.48|5085.48|5084.97|5084.97|0
1630509990000|2021-09-01 15:26:30|5085.93|5085.93|5086.46|5086.46|5086.75|5086.75|5085.93|5085.93|0
1630510000000|2021-09-01 15:26:40|5086.75|5086.75|5086.7|5086.7|5086.75|5086.75|5085.93|5085.93|0
1630510010000|2021-09-01 15:26:50|5086.98|5086.98|5086.15|5086.15|5086.98|5086.98|5086.15|5086.15|0
1630510020000|2021-09-01 15:27:00|5086.16|5086.16|5086.18|5086.18|5086.18|5086.18|5085.49|5085.49|0
1630510030000|2021-09-01 15:27:10|5086.46|5086.46|5086.75|5086.75|5086.75|5086.75|5086.46|5086.46|0
1630510040000|2021-09-01 15:27:20|5087.04|5087.04|5087.04|5087.04|5087.04|5087.04|5087.04|5087.04|0
1630510050000|2021-09-01 15:27:30|5086.75|5086.75|5085.18|5085.18|5086.75|5086.75|5085.18|5085.18|0
1630510060000|2021-09-01 15:27:40|5084.96|5084.96|5084.72|5084.72|5084.96|5084.96|5084.72|5084.72|0
1630510070000|2021-09-01 15:27:50|5084.43|5084.43|5082.57|5082.57|5084.46|5084.46|5082.57|5082.57|0
1630510080000|2021-09-01 15:28:00|5082.81|5082.81|5084.5|5084.5|5084.5|5084.5|5082.81|5082.81|0
1630510090000|2021-09-01 15:28:10|5084.49|5084.49|5084.88|5084.88|5084.88|5084.88|5084.49|5084.49|0
1630510100000|2021-09-01 15:28:20|5084.9|5084.9|5084.47|5084.47|5084.9|5084.9|5084.45|5084.45|0
1630510110000|2021-09-01 15:28:30|5084.46|5084.46|5085.18|5085.18|5085.26|5085.26|5084.46|5084.46|0
1630510120000|2021-09-01 15:28:40|5085.47|5085.47|5085.48|5085.48|5085.48|5085.48|5085.47|5085.47|0
1630510130000|2021-09-01 15:28:50|5085.69|5085.69|5086.01|5086.01|5086.67|5086.67|5085.69|5085.69|0
1630510140000|2021-09-01 15:29:00|5085.72|5085.72|5084.23|5084.23|5085.93|5085.93|5083.94|5083.94|0
1630510150000|2021-09-01 15:29:10|5084.21|5084.21|5083.94|5083.94|5084.62|5084.62|5083.9|5083.9|0
1630510160000|2021-09-01 15:29:20|5084.23|5084.23|5084.93|5084.93|5084.93|5084.93|5083.99|5083.99|0
1630510170000|2021-09-01 15:29:30|5085.43|5085.43|5085.78|5085.78|5085.99|5085.99|5084.75|5084.75|0
1630510180000|2021-09-01 15:29:40|5086.02|5086.02|5086.34|5086.34|5087.21|5087.21|5086.02|5086.02|0
1630510190000|2021-09-01 15:29:50|5086.13|5086.13|5084.99|5084.99|5086.15|5086.15|5083.59|5083.59|0
1630566910000|2021-09-02 07:15:10|5113.39|5113.39|5112.62|5112.62|5113.68|5113.68|5112.62|5112.62|0
1630566920000|2021-09-02 07:15:20|5111.72|5111.72|5110.4|5110.4|5111.96|5111.96|5110.4|5110.4|0
1630566930000|2021-09-02 07:15:30|5111.02|5111.02|5110.81|5110.81|5111.02|5111.02|5110.81|5110.81|0
1630566950000|2021-09-02 07:15:50|5111.1|5111.1|5110.49|5110.49|5111.14|5111.14|5110.49|5110.49|0
1630566960000|2021-09-02 07:16:00|5110.51|5110.51|5109.11|5109.11|5110.51|5110.51|5109.11|5109.11|0
1630566970000|2021-09-02 07:16:10|5109.15|5109.15|5107.9|5107.9|5109.48|5109.48|5107.9|5107.9|0
1630566980000|2021-09-02 07:16:20|5107.89|5107.89|5105.58|5105.58|5107.89|5107.89|5105.58|5105.58|0
1630566990000|2021-09-02 07:16:30|5106.73|5106.73|5106.44|5106.44|5106.73|5106.73|5106.44|5106.44|0
1630567000000|2021-09-02 07:16:40|5105.87|5105.87|5106.15|5106.15|5106.15|5106.15|5105.87|5105.87|0
1630567010000|2021-09-02 07:16:50|5105.7|5105.7|5106.81|5106.81|5106.81|5106.81|5105.7|5105.7|0
1630567020000|2021-09-02 07:17:00|5107.45|5107.45|5108.46|5108.46|5108.75|5108.75|5107.45|5107.45|0
1630567030000|2021-09-02 07:17:10|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|5108.17|0
1630567050000|2021-09-02 07:17:30|5108.13|5108.13|5108.2|5108.2|5108.2|5108.2|5108.13|5108.13|0
1630567060000|2021-09-02 07:17:40|5109.28|5109.28|5109.28|5109.28|5109.28|5109.28|5109.28|5109.28|0
1630567080000|2021-09-02 07:18:00|5108.7|5108.7|5107.48|5107.48|5108.7|5108.7|5107.48|5107.48|0
1630567090000|2021-09-02 07:18:10|5107.5|5107.5|5108.27|5108.27|5108.27|5108.27|5107.5|5107.5|0
1630567100000|2021-09-02 07:18:20|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|5107.79|0
1630567110000|2021-09-02 07:18:30|5108.24|5108.24|5109.2|5109.2|5109.23|5109.23|5108.24|5108.24|0
1630567120000|2021-09-02 07:18:40|5108.91|5108.91|5106.73|5106.73|5108.91|5108.91|5106.73|5106.73|0
1630567130000|2021-09-02 07:18:50|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|0
1630567140000|2021-09-02 07:19:00|5106.92|5106.92|5107.17|5107.17|5107.26|5107.26|5106.88|5106.88|0
1630567150000|2021-09-02 07:19:10|5107.38|5107.38|5106.77|5106.77|5107.46|5107.46|5106.77|5106.77|0
1630567160000|2021-09-02 07:19:20|5106.55|5106.55|5106.55|5106.55|5106.55|5106.55|5106.55|5106.55|0
1630567170000|2021-09-02 07:19:30|5106.26|5106.26|5106.1|5106.1|5106.26|5106.26|5105.59|5105.59|0
1630567180000|2021-09-02 07:19:40|5105.62|5105.62|5105.62|5105.62|5105.62|5105.62|5105.62|5105.62|0
1630567190000|2021-09-02 07:19:50|5105.33|5105.33|5106.27|5106.27|5106.27|5106.27|5104.9|5104.9|0
1630567200000|2021-09-02 07:20:00|5106.56|5106.56|5106.85|5106.85|5106.85|5106.85|5106.56|5106.56|0
1630567210000|2021-09-02 07:20:10|5106.56|5106.56|5107.21|5107.21|5107.79|5107.79|5106.56|5106.56|0
1630567220000|2021-09-02 07:20:20|5107.5|5107.5|5107.74|5107.74|5107.74|5107.74|5107.5|5107.5|0
1630567230000|2021-09-02 07:20:30|5107.95|5107.95|5108.24|5108.24|5108.24|5108.24|5107.95|5107.95|0
1630567240000|2021-09-02 07:20:40|5107.95|5107.95|5107.45|5107.45|5108.02|5108.02|5107.45|5107.45|0
1630567260000|2021-09-02 07:21:00|5108.6|5108.6|5108.85|5108.85|5108.85|5108.85|5108.6|5108.6|0
1630567270000|2021-09-02 07:21:10|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|5109.13|0
1630567280000|2021-09-02 07:21:20|5109.37|5109.37|5109.66|5109.66|5109.66|5109.66|5109.37|5109.37|0
1630567290000|2021-09-02 07:21:30|5109.42|5109.42|5108.85|5108.85|5109.42|5109.42|5108.85|5108.85|0
1630567300000|2021-09-02 07:21:40|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|0
1630567310000|2021-09-02 07:21:50|5109.36|5109.36|5109.47|5109.47|5110.52|5110.52|5109.36|5109.36|0
1630567320000|2021-09-02 07:22:00|5109.26|5109.26|5108.83|5108.83|5109.26|5109.26|5108.83|5108.83|0
1630567330000|2021-09-02 07:22:10|5108.37|5108.37|5106.98|5106.98|5108.37|5108.37|5106.98|5106.98|0
1630567340000|2021-09-02 07:22:20|5108.13|5108.13|5108.57|5108.57|5108.57|5108.57|5108.13|5108.13|0
1630567350000|2021-09-02 07:22:30|5109.14|5109.14|5108.28|5108.28|5109.14|5109.14|5108.28|5108.28|0
1630567360000|2021-09-02 07:22:40|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.3|5108.3|0
1630567370000|2021-09-02 07:22:50|5108.75|5108.75|5108.41|5108.41|5108.75|5108.75|5108.14|5108.14|0
1630567380000|2021-09-02 07:23:00|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|5108.34|0
1630567400000|2021-09-02 07:23:20|5108.58|5108.58|5107.59|5107.59|5108.86|5108.86|5107.59|5107.59|0
1630567410000|2021-09-02 07:23:30|5107.83|5107.83|5107.83|5107.83|5107.83|5107.83|5107.83|5107.83|0
1630567420000|2021-09-02 07:23:40|5107.61|5107.61|5106.71|5106.71|5107.61|5107.61|5106.71|5106.71|0
1630567430000|2021-09-02 07:23:50|5106.49|5106.49|5104.79|5104.79|5106.49|5106.49|5104.51|5104.51|0
1630567440000|2021-09-02 07:24:00|5105.03|5105.03|5104.98|5104.98|5105.03|5105.03|5104.74|5104.74|0
1630567450000|2021-09-02 07:24:10|5105.7|5105.7|5107.47|5107.47|5107.47|5107.47|5105.7|5105.7|0
1630567460000|2021-09-02 07:24:20|5106.9|5106.9|5106.47|5106.47|5106.9|5106.9|5106.47|5106.47|0
1630567470000|2021-09-02 07:24:30|5106.33|5106.33|5106|5106|5106.33|5106.33|5105.54|5105.54|0
1630567480000|2021-09-02 07:24:40|5105.74|5105.74|5105.49|5105.49|5105.74|5105.74|5105.49|5105.49|0
1630567490000|2021-09-02 07:24:50|5105.78|5105.78|5105.8|5105.8|5105.8|5105.8|5105.78|5105.78|0
1630567500000|2021-09-02 07:25:00|5105.51|5105.51|5105.8|5105.8|5105.8|5105.8|5105.51|5105.51|0
1630567510000|2021-09-02 07:25:10|5106.37|5106.37|5107.38|5107.38|5107.38|5107.38|5106.09|5106.09|0
1630567520000|2021-09-02 07:25:20|5107.17|5107.17|5108|5108|5108|5108|5107.17|5107.17|0
1630567530000|2021-09-02 07:25:30|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|5106.85|0
1630567540000|2021-09-02 07:25:40|5106.86|5106.86|5107.54|5107.54|5107.54|5107.54|5106.86|5106.86|0
1630567550000|2021-09-02 07:25:50|5108.12|5108.12|5108.09|5108.09|5108.12|5108.12|5107.88|5107.88|0
1630567560000|2021-09-02 07:26:00|5108.31|5108.31|5107.25|5107.25|5108.31|5108.31|5107.18|5107.18|0
1630567570000|2021-09-02 07:26:10|5107.04|5107.04|5106.53|5106.53|5107.04|5107.04|5106.53|5106.53|0
1630567580000|2021-09-02 07:26:20|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|5106.31|0
1630567590000|2021-09-02 07:26:30|5106.02|5106.02|5106.02|5106.02|5106.02|5106.02|5106.02|5106.02|0
1630567610000|2021-09-02 07:26:50|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|0
1630567620000|2021-09-02 07:27:00|5105.49|5105.49|5104.46|5104.46|5105.49|5105.49|5104.17|5104.17|0
1630567630000|2021-09-02 07:27:10|5104.17|5104.17|5104.77|5104.77|5104.77|5104.77|5104.17|5104.17|0
1630567640000|2021-09-02 07:27:20|5105.06|5105.06|5105.05|5105.05|5105.06|5105.06|5105.05|5105.05|0
1630567650000|2021-09-02 07:27:30|5104.69|5104.69|5103.97|5103.97|5104.69|5104.69|5103.97|5103.97|0
1630567660000|2021-09-02 07:27:40|5104.18|5104.18|5103.3|5103.3|5104.18|5104.18|5103.3|5103.3|0
1630567670000|2021-09-02 07:27:50|5103.29|5103.29|5102.36|5102.36|5103.29|5103.29|5102.36|5102.36|0
1630567680000|2021-09-02 07:28:00|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|0
1630567690000|2021-09-02 07:28:10|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|0
1630567720000|2021-09-02 07:28:40|5101.83|5101.83|5101.27|5101.27|5101.83|5101.83|5101.27|5101.27|0
1630567730000|2021-09-02 07:28:50|5100.98|5100.98|5100.53|5100.53|5100.98|5100.98|5100.51|5100.51|0
1630567740000|2021-09-02 07:29:00|5100.06|5100.06|5100.27|5100.27|5100.27|5100.27|5100.06|5100.06|0
1630567750000|2021-09-02 07:29:10|5100.03|5100.03|5098.96|5098.96|5100.03|5100.03|5098.49|5098.49|0
1630567760000|2021-09-02 07:29:20|5098.7|5098.7|5099.63|5099.63|5099.63|5099.63|5098.49|5098.49|0
1630567770000|2021-09-02 07:29:30|5100.5|5100.5|5101.72|5101.72|5101.72|5101.72|5100.5|5100.5|0
1630567780000|2021-09-02 07:29:40|5101.73|5101.73|5102.37|5102.37|5102.37|5102.37|5101.73|5101.73|0
1630567790000|2021-09-02 07:29:50|5103.53|5103.53|5103.53|5103.53|5103.77|5103.77|5103.46|5103.46|0
1630567800000|2021-09-02 07:30:00|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|0
1630567810000|2021-09-02 07:30:10|5103.08|5103.08|5102.02|5102.02|5103.08|5103.08|5102.02|5102.02|0
1630567830000|2021-09-02 07:30:30|5102|5102|5101.48|5101.48|5102.29|5102.29|5101.48|5101.48|0
1630567840000|2021-09-02 07:30:40|5101.27|5101.27|5101.05|5101.05|5101.27|5101.27|5101.05|5101.05|0
1630567850000|2021-09-02 07:30:50|5101.27|5101.27|5100.84|5100.84|5101.27|5101.27|5100.84|5100.84|0
1630567860000|2021-09-02 07:31:00|5099.88|5099.88|5098.35|5098.35|5099.88|5099.88|5098.35|5098.35|0
1630567880000|2021-09-02 07:31:20|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|0
1630567900000|2021-09-02 07:31:40|5098.16|5098.16|5098.67|5098.67|5098.67|5098.67|5098.16|5098.16|0
1630567920000|2021-09-02 07:32:00|5098.65|5098.65|5098.01|5098.01|5098.68|5098.68|5097.91|5097.91|0
1630567930000|2021-09-02 07:32:10|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|0
1630567950000|2021-09-02 07:32:30|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|0
1630567960000|2021-09-02 07:32:40|5098.25|5098.25|5098.27|5098.27|5098.27|5098.27|5098.25|5098.25|0
1630567970000|2021-09-02 07:32:50|5099.22|5099.22|5099.16|5099.16|5099.22|5099.22|5099.16|5099.16|0
1630567980000|2021-09-02 07:33:00|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|0
1630568000000|2021-09-02 07:33:20|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|0
1630568010000|2021-09-02 07:33:30|5100.84|5100.84|5101.63|5101.63|5101.63|5101.63|5100.84|5100.84|0
1630568050000|2021-09-02 07:34:10|5102.28|5102.28|5102.57|5102.57|5102.57|5102.57|5102.28|5102.28|0
1630568060000|2021-09-02 07:34:20|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|0
1630568070000|2021-09-02 07:34:30|5102.61|5102.61|5102.63|5102.63|5102.63|5102.63|5102.61|5102.61|0
1630568080000|2021-09-02 07:34:40|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|0
1630568090000|2021-09-02 07:34:50|5102.91|5102.91|5102.92|5102.92|5102.92|5102.92|5102.91|5102.91|0
1630568100000|2021-09-02 07:35:00|5103.13|5103.13|5103.93|5103.93|5103.93|5103.93|5103.13|5103.13|0
1630568110000|2021-09-02 07:35:10|5104.15|5104.15|5104.13|5104.13|5104.15|5104.15|5104.13|5104.13|0
1630568120000|2021-09-02 07:35:20|5104.85|5104.85|5105.92|5105.92|5105.92|5105.92|5104.85|5104.85|0
1630568130000|2021-09-02 07:35:30|5105.96|5105.96|5106.46|5106.46|5106.46|5106.46|5105.96|5105.96|0
1630568140000|2021-09-02 07:35:40|5106.25|5106.25|5106.56|5106.56|5106.56|5106.56|5106.25|5106.25|0
1630568150000|2021-09-02 07:35:50|5106.59|5106.59|5106.59|5106.59|5106.59|5106.59|5106.59|5106.59|0
1630568160000|2021-09-02 07:36:00|5107.02|5107.02|5107.09|5107.09|5107.09|5107.09|5107.02|5107.02|0
1630568170000|2021-09-02 07:36:10|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|0
1630568180000|2021-09-02 07:36:20|5107.19|5107.19|5108.48|5108.48|5108.48|5108.48|5107.19|5107.19|0
1630568200000|2021-09-02 07:36:40|5108.77|5108.77|5109.26|5109.26|5109.26|5109.26|5108.77|5108.77|0
1630568210000|2021-09-02 07:36:50|5109.98|5109.98|5110.02|5110.02|5110.02|5110.02|5109.98|5109.98|0
1630568220000|2021-09-02 07:37:00|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|0
1630568230000|2021-09-02 07:37:10|5109.59|5109.59|5109.78|5109.78|5109.79|5109.79|5109.55|5109.55|0
1630568250000|2021-09-02 07:37:30|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|5109.54|0
1630568260000|2021-09-02 07:37:40|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|0
1630568270000|2021-09-02 07:37:50|5110|5110|5109.76|5109.76|5110|5110|5109.76|5109.76|0
1630568280000|2021-09-02 07:38:00|5109.33|5109.33|5109.33|5109.33|5109.33|5109.33|5109.33|5109.33|0
1630568290000|2021-09-02 07:38:10|5109.11|5109.11|5109.11|5109.11|5109.11|5109.11|5109.11|5109.11|0
1630568300000|2021-09-02 07:38:20|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|0
1630568320000|2021-09-02 07:38:40|5109.19|5109.19|5109.19|5109.19|5109.19|5109.19|5109.19|5109.19|0
1630568330000|2021-09-02 07:38:50|5107.92|5107.92|5107.14|5107.14|5107.92|5107.92|5107.14|5107.14|0
1630568340000|2021-09-02 07:39:00|5106.27|5106.27|5106.16|5106.16|5106.63|5106.63|5106.06|5106.06|0
1630568350000|2021-09-02 07:39:10|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|0
1630568360000|2021-09-02 07:39:20|5107.4|5107.4|5108.12|5108.12|5108.12|5108.12|5107.4|5107.4|0
1630568370000|2021-09-02 07:39:30|5108.16|5108.16|5108.76|5108.76|5108.98|5108.98|5108.09|5108.09|0
1630568380000|2021-09-02 07:39:40|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|0
1630568390000|2021-09-02 07:39:50|5108.57|5108.57|5108.3|5108.3|5108.57|5108.57|5108.28|5108.28|0
1630568400000|2021-09-02 07:40:00|5107.72|5107.72|5107.63|5107.63|5107.72|5107.72|5107.63|5107.63|0
1630568410000|2021-09-02 07:40:10|5107.35|5107.35|5107.63|5107.63|5107.63|5107.63|5107.35|5107.35|0
1630568420000|2021-09-02 07:40:20|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|0
1630568440000|2021-09-02 07:40:40|5107.47|5107.47|5107.74|5107.74|5107.74|5107.74|5107.47|5107.47|0
1630568450000|2021-09-02 07:40:50|5107.76|5107.76|5108.96|5108.96|5108.96|5108.96|5107.76|5107.76|0
1630568460000|2021-09-02 07:41:00|5108.99|5108.99|5109.88|5109.88|5109.88|5109.88|5108.99|5108.99|0
1630568470000|2021-09-02 07:41:10|5109.89|5109.89|5110.97|5110.97|5110.97|5110.97|5109.89|5109.89|0
1630568490000|2021-09-02 07:41:30|5111.42|5111.42|5110.7|5110.7|5111.66|5111.66|5110.7|5110.7|0
1630568520000|2021-09-02 07:42:00|5110.04|5110.04|5108.71|5108.71|5110.04|5110.04|5108.71|5108.71|0
1630568550000|2021-09-02 07:42:30|5108.77|5108.77|5108.75|5108.75|5108.77|5108.77|5108.75|5108.75|0
1630568560000|2021-09-02 07:42:40|5108.58|5108.58|5108.22|5108.22|5108.58|5108.58|5108.22|5108.22|0
1630568570000|2021-09-02 07:42:50|5108.01|5108.01|5108.08|5108.08|5108.08|5108.08|5108.01|5108.01|0
1630568590000|2021-09-02 07:43:10|5108.3|5108.3|5106.89|5106.89|5108.3|5108.3|5106.89|5106.89|0
1630568600000|2021-09-02 07:43:20|5106.65|5106.65|5105.66|5105.66|5106.65|5106.65|5105.61|5105.61|0
1630568610000|2021-09-02 07:43:30|5105.61|5105.61|5106.3|5106.3|5106.3|5106.3|5105.61|5105.61|0
1630568620000|2021-09-02 07:43:40|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|0
1630568630000|2021-09-02 07:43:50|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|0
1630568640000|2021-09-02 07:44:00|5105.7|5105.7|5105.2|5105.2|5105.7|5105.7|5105.2|5105.2|0
1630568650000|2021-09-02 07:44:10|5104.98|5104.98|5105.49|5105.49|5105.49|5105.49|5104.98|5104.98|0
1630568660000|2021-09-02 07:44:20|5104.53|5104.53|5104.1|5104.1|5104.53|5104.53|5104.1|5104.1|0
1630568670000|2021-09-02 07:44:30|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|0
1630568680000|2021-09-02 07:44:40|5103.34|5103.34|5103.12|5103.12|5103.34|5103.34|5103.12|5103.12|0
1630568690000|2021-09-02 07:44:50|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|5102.69|0
1630568700000|2021-09-02 07:45:00|5102.4|5102.4|5101.9|5101.9|5102.4|5102.4|5101.9|5101.9|0
1630568710000|2021-09-02 07:45:10|5101.69|5101.69|5102.92|5102.92|5102.92|5102.92|5101.69|5101.69|0
1630568720000|2021-09-02 07:45:20|5103.16|5103.16|5103.28|5103.28|5103.28|5103.28|5102.99|5102.99|0
1630568740000|2021-09-02 07:45:40|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|0
1630568750000|2021-09-02 07:45:50|5103.31|5103.31|5103.04|5103.04|5103.33|5103.33|5103.04|5103.04|0
1630568760000|2021-09-02 07:46:00|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|0
1630568770000|2021-09-02 07:46:10|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|0
1630568780000|2021-09-02 07:46:20|5102.04|5102.04|5101.83|5101.83|5102.04|5102.04|5101.83|5101.83|0
1630568790000|2021-09-02 07:46:30|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1630568800000|2021-09-02 07:46:40|5101.25|5101.25|5100.53|5100.53|5101.25|5101.25|5100.53|5100.53|0
1630568820000|2021-09-02 07:47:00|5100.31|5100.31|5099.07|5099.07|5100.31|5100.31|5099.07|5099.07|0
1630568830000|2021-09-02 07:47:10|5099.12|5099.12|5099.09|5099.09|5099.12|5099.12|5099.04|5099.04|0
1630568840000|2021-09-02 07:47:20|5099.31|5099.31|5099.55|5099.55|5099.56|5099.56|5099.31|5099.31|0
1630568850000|2021-09-02 07:47:30|5099.58|5099.58|5100.16|5100.16|5100.16|5100.16|5099.58|5099.58|0
1630568860000|2021-09-02 07:47:40|5100.2|5100.2|5100.41|5100.41|5100.41|5100.41|5100.2|5100.2|0
1630568880000|2021-09-02 07:48:00|5100.99|5100.99|5101.03|5101.03|5101.03|5101.03|5100.99|5100.99|0
1630568890000|2021-09-02 07:48:10|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|0
1630568900000|2021-09-02 07:48:20|5100.75|5100.75|5101.33|5101.33|5101.33|5101.33|5100.75|5100.75|0
1630568910000|2021-09-02 07:48:30|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|0
1630568920000|2021-09-02 07:48:40|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1630568950000|2021-09-02 07:49:10|5100.96|5100.96|5100.96|5100.96|5100.96|5100.96|5100.96|5100.96|0
1630568960000|2021-09-02 07:49:20|5101.54|5101.54|5102.31|5102.31|5102.31|5102.31|5101.54|5101.54|0
1630568980000|2021-09-02 07:49:40|5102.07|5102.07|5101.54|5101.54|5102.07|5102.07|5101.54|5101.54|0
1630568990000|2021-09-02 07:49:50|5101.25|5101.25|5101.54|5101.54|5101.78|5101.78|5101.25|5101.25|0
1630569000000|2021-09-02 07:50:00|5101.61|5101.61|5101.93|5101.93|5101.96|5101.96|5101.61|5101.61|0
1630569010000|2021-09-02 07:50:10|5102.36|5102.36|5102.43|5102.43|5102.43|5102.43|5102.36|5102.36|0
1630569030000|2021-09-02 07:50:30|5103.01|5103.01|5103.96|5103.96|5103.96|5103.96|5102.98|5102.98|0
1630569040000|2021-09-02 07:50:40|5104.2|5104.2|5104.15|5104.15|5104.2|5104.2|5104.15|5104.15|0
1630569050000|2021-09-02 07:50:50|5104.44|5104.44|5104.44|5104.44|5104.44|5104.44|5104.44|5104.44|0
1630569060000|2021-09-02 07:51:00|5104.73|5104.73|5104.78|5104.78|5104.78|5104.78|5104.73|5104.73|0
1630569070000|2021-09-02 07:51:10|5104.75|5104.75|5104.71|5104.71|5104.75|5104.75|5104.68|5104.68|0
1630569090000|2021-09-02 07:51:30|5105.66|5105.66|5105.73|5105.73|5105.73|5105.73|5105.66|5105.66|0
1630569100000|2021-09-02 07:51:40|5105.79|5105.79|5106.36|5106.36|5106.36|5106.36|5105.79|5105.79|0
1630569110000|2021-09-02 07:51:50|5106.12|5106.12|5106.72|5106.72|5106.72|5106.72|5105.88|5105.88|0
1630569140000|2021-09-02 07:52:20|5106.96|5106.96|5106.77|5106.77|5107.25|5107.25|5106.77|5106.77|0
1630569180000|2021-09-02 07:53:00|5106.48|5106.48|5107.97|5107.97|5107.97|5107.97|5106.48|5106.48|0
1630569200000|2021-09-02 07:53:20|5108.54|5108.54|5108.2|5108.2|5108.54|5108.54|5107.97|5107.97|0
1630569210000|2021-09-02 07:53:30|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|0
1630569230000|2021-09-02 07:53:50|5108.2|5108.2|5107.7|5107.7|5108.2|5108.2|5107.7|5107.7|0
1630569240000|2021-09-02 07:54:00|5107.12|5107.12|5106.64|5106.64|5107.12|5107.12|5106.64|5106.64|0
1630569250000|2021-09-02 07:54:10|5106.58|5106.58|5106.58|5106.58|5106.6|5106.6|5106.58|5106.58|0
1630569260000|2021-09-02 07:54:20|5106.01|5106.01|5106|5106|5106.01|5106.01|5106|5106|0
1630569280000|2021-09-02 07:54:40|5106.02|5106.02|5105.3|5105.3|5106.04|5106.04|5105.3|5105.3|0
1630569300000|2021-09-02 07:55:00|5105.59|5105.59|5106.78|5106.78|5106.78|5106.78|5105.59|5105.59|0
1630569320000|2021-09-02 07:55:20|5106.5|5106.5|5105.75|5105.75|5106.5|5106.5|5105.75|5105.75|0
1630569340000|2021-09-02 07:55:40|5105.51|5105.51|5105.75|5105.75|5105.75|5105.75|5105.51|5105.51|0
1630569350000|2021-09-02 07:55:50|5106.04|5106.04|5106.78|5106.78|5106.78|5106.78|5106.04|5106.04|0
1630569360000|2021-09-02 07:56:00|5106.79|5106.79|5107.51|5107.51|5107.51|5107.51|5106.79|5106.79|0
1630569390000|2021-09-02 07:56:30|5107.55|5107.55|5107.56|5107.56|5107.56|5107.56|5107.55|5107.55|0
1630569400000|2021-09-02 07:56:40|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|0
1630569410000|2021-09-02 07:56:50|5106.99|5106.99|5106.63|5106.63|5106.99|5106.99|5106.05|5106.05|0
1630569430000|2021-09-02 07:57:10|5106.39|5106.39|5106.33|5106.33|5106.39|5106.39|5106.33|5106.33|0
1630569440000|2021-09-02 07:57:20|5106.81|5106.81|5106.56|5106.56|5106.81|5106.81|5106.56|5106.56|0
1630569460000|2021-09-02 07:57:40|5106.32|5106.32|5106.32|5106.32|5106.32|5106.32|5106.32|5106.32|0
1630569470000|2021-09-02 07:57:50|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|0
1630569480000|2021-09-02 07:58:00|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|0
1630569500000|2021-09-02 07:58:20|5106.87|5106.87|5106.87|5106.87|5106.87|5106.87|5106.87|5106.87|0
1630569510000|2021-09-02 07:58:30|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|5107.39|0
1630569520000|2021-09-02 07:58:40|5107.68|5107.68|5106.92|5106.92|5107.68|5107.68|5106.92|5106.92|0
1630569530000|2021-09-02 07:58:50|5106.91|5106.91|5106.67|5106.67|5106.91|5106.91|5106.67|5106.67|0
1630569540000|2021-09-02 07:59:00|5106.91|5106.91|5107.19|5107.19|5107.19|5107.19|5106.91|5106.91|0
1630569550000|2021-09-02 07:59:10|5106.91|5106.91|5106.62|5106.62|5106.91|5106.91|5106.62|5106.62|0
1630569570000|2021-09-02 07:59:30|5106.4|5106.4|5106.16|5106.16|5106.4|5106.4|5106.16|5106.16|0
1630569580000|2021-09-02 07:59:40|5105.49|5105.49|5104.55|5104.55|5105.49|5105.49|5104.55|5104.55|0
1630569590000|2021-09-02 07:59:50|5104.54|5104.54|5104.26|5104.26|5104.54|5104.54|5104.24|5104.24|0
1630569600000|2021-09-02 08:00:00|5104.52|5104.52|5104.55|5104.55|5104.79|5104.79|5104.52|5104.52|0
1630569620000|2021-09-02 08:00:20|5106.03|5106.03|5105.75|5105.75|5106.03|5106.03|5105.75|5105.75|0
1630569630000|2021-09-02 08:00:30|5106.67|5106.67|5106.67|5106.67|5106.67|5106.67|5106.67|5106.67|0
1630569640000|2021-09-02 08:00:40|5106.66|5106.66|5104.43|5104.43|5106.95|5106.95|5104.43|5104.43|0
1630569650000|2021-09-02 08:00:50|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|0
1630569660000|2021-09-02 08:01:00|5104.09|5104.09|5102.27|5102.27|5104.09|5104.09|5102.27|5102.27|0
1630569670000|2021-09-02 08:01:10|5101.69|5101.69|5102.14|5102.14|5102.14|5102.14|5101.69|5101.69|0
1630569680000|2021-09-02 08:01:20|5102.38|5102.38|5102.38|5102.38|5102.38|5102.38|5102.38|5102.38|0
1630569690000|2021-09-02 08:01:30|5103.83|5103.83|5103.82|5103.82|5103.83|5103.83|5103.82|5103.82|0
1630569720000|2021-09-02 08:02:00|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|0
1630569730000|2021-09-02 08:02:10|5105.21|5105.21|5105.79|5105.79|5105.79|5105.79|5105.21|5105.21|0
1630569740000|2021-09-02 08:02:20|5105.83|5105.83|5105.84|5105.84|5105.84|5105.84|5105.83|5105.83|0
1630569750000|2021-09-02 08:02:30|5105.83|5105.83|5106.55|5106.55|5106.55|5106.55|5105.83|5105.83|0
1630569760000|2021-09-02 08:02:40|5106.53|5106.53|5106.58|5106.58|5106.58|5106.58|5106|5106|0
1630569770000|2021-09-02 08:02:50|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|0
1630569790000|2021-09-02 08:03:10|5105.84|5105.84|5106.13|5106.13|5106.13|5106.13|5105.84|5105.84|0
1630569810000|2021-09-02 08:03:30|5105.89|5105.89|5105.6|5105.6|5105.89|5105.89|5105.6|5105.6|0
1630569820000|2021-09-02 08:03:40|5105.02|5105.02|5104.57|5104.57|5105.02|5105.02|5104.57|5104.57|0
1630569830000|2021-09-02 08:03:50|5104.81|5104.81|5105.55|5105.55|5105.55|5105.55|5104.81|5104.81|0
1630569840000|2021-09-02 08:04:00|5105.84|5105.84|5106.58|5106.58|5106.87|5106.87|5105.84|5105.84|0
1630569860000|2021-09-02 08:04:20|5106.59|5106.59|5106.35|5106.35|5106.59|5106.59|5106.06|5106.06|0
1630569870000|2021-09-02 08:04:30|5107.15|5107.15|5107.15|5107.15|5107.15|5107.15|5107.15|5107.15|0
1630569880000|2021-09-02 08:04:40|5106.86|5106.86|5106.86|5106.86|5106.86|5106.86|5106.86|5106.86|0
1630569890000|2021-09-02 08:04:50|5106.57|5106.57|5106.57|5106.57|5106.57|5106.57|5106.57|5106.57|0
1630569900000|2021-09-02 08:05:00|5107.05|5107.05|5107.34|5107.34|5107.34|5107.34|5107.05|5107.05|0
1630569920000|2021-09-02 08:05:20|5107.39|5107.39|5107.1|5107.1|5107.39|5107.39|5107.1|5107.1|0
1630569930000|2021-09-02 08:05:30|5106.81|5106.81|5105.78|5105.78|5106.81|5106.81|5105.78|5105.78|0
1630569940000|2021-09-02 08:05:40|5105.77|5105.77|5105.55|5105.55|5105.77|5105.77|5105.55|5105.55|0
1630569950000|2021-09-02 08:05:50|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|0
1630569960000|2021-09-02 08:06:00|5104.5|5104.5|5100.88|5100.88|5104.5|5104.5|5100.88|5100.88|0
1630569970000|2021-09-02 08:06:10|5100.3|5100.3|5099.82|5099.82|5100.63|5100.63|5099.77|5099.77|0
1630569980000|2021-09-02 08:06:20|5100.11|5100.11|5101.09|5101.09|5101.09|5101.09|5100.11|5100.11|0
1630569990000|2021-09-02 08:06:30|5100.51|5100.51|5100.28|5100.28|5100.51|5100.51|5100.28|5100.28|0
1630570000000|2021-09-02 08:06:40|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|0
1630570030000|2021-09-02 08:07:10|5100.28|5100.28|5100.28|5100.28|5100.28|5100.28|5100.28|5100.28|0
1630570050000|2021-09-02 08:07:30|5100.26|5100.26|5100.26|5100.26|5100.26|5100.26|5100.26|5100.26|0
1630570070000|2021-09-02 08:07:50|5100.31|5100.31|5099.26|5099.26|5100.31|5100.31|5099.26|5099.26|0
1630570080000|2021-09-02 08:08:00|5099.5|5099.5|5100.6|5100.6|5100.6|5100.6|5099.5|5099.5|0
1630570110000|2021-09-02 08:08:30|5101.18|5101.18|5101.35|5101.35|5101.39|5101.39|5101.18|5101.18|0
1630570130000|2021-09-02 08:08:50|5102.31|5102.31|5102.29|5102.29|5102.31|5102.31|5102.29|5102.29|0
1630570150000|2021-09-02 08:09:10|5102.06|5102.06|5102.11|5102.11|5102.11|5102.11|5102.06|5102.06|0
1630570160000|2021-09-02 08:09:20|5102.12|5102.12|5102.11|5102.11|5102.16|5102.16|5102.11|5102.11|0
1630570170000|2021-09-02 08:09:30|5102.35|5102.35|5102.11|5102.11|5102.35|5102.35|5102.11|5102.11|0
1630570180000|2021-09-02 08:09:40|5102.32|5102.32|5101.58|5101.58|5102.39|5102.39|5101.58|5101.58|0
1630570190000|2021-09-02 08:09:50|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|0
1630570200000|2021-09-02 08:10:00|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|5101.3|0
1630570210000|2021-09-02 08:10:10|5101.35|5101.35|5101.35|5101.35|5101.35|5101.35|5101.35|5101.35|0
1630570220000|2021-09-02 08:10:20|5101.93|5101.93|5101.71|5101.71|5101.93|5101.93|5101.71|5101.71|0
1630570230000|2021-09-02 08:10:30|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|0
1630570240000|2021-09-02 08:10:40|5102.15|5102.15|5102.63|5102.63|5102.63|5102.63|5102.15|5102.15|0
1630570250000|2021-09-02 08:10:50|5103.2|5103.2|5104.38|5104.38|5104.38|5104.38|5103.2|5103.2|0
1630570260000|2021-09-02 08:11:00|5104.4|5104.4|5104.81|5104.81|5104.81|5104.81|5104.38|5104.38|0
1630570270000|2021-09-02 08:11:10|5104.59|5104.59|5104.25|5104.25|5104.59|5104.59|5104.25|5104.25|0
1630570280000|2021-09-02 08:11:20|5103.78|5103.78|5103.56|5103.56|5103.78|5103.78|5103.56|5103.56|0
1630570310000|2021-09-02 08:11:50|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|0
1630570320000|2021-09-02 08:12:00|5104.73|5104.73|5105.49|5105.49|5105.52|5105.52|5104.73|5104.73|0
1630570330000|2021-09-02 08:12:10|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|0
1630570340000|2021-09-02 08:12:20|5105.17|5105.17|5103.89|5103.89|5105.17|5105.17|5103.89|5103.89|0
1630570350000|2021-09-02 08:12:30|5104.18|5104.18|5104.18|5104.18|5104.18|5104.18|5104.18|5104.18|0
1630570360000|2021-09-02 08:12:40|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|0
1630570390000|2021-09-02 08:13:10|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|0
1630570400000|2021-09-02 08:13:20|5104.01|5104.01|5103.96|5103.96|5104.01|5104.01|5103.96|5103.96|0
1630570410000|2021-09-02 08:13:30|5103.67|5103.67|5103.65|5103.65|5103.67|5103.67|5103.65|5103.65|0
1630570420000|2021-09-02 08:13:40|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|0
1630570430000|2021-09-02 08:13:50|5104.29|5104.29|5104.19|5104.19|5104.29|5104.29|5103.71|5103.71|0
1630570450000|2021-09-02 08:14:10|5104.22|5104.22|5103.93|5103.93|5104.22|5104.22|5103.45|5103.45|0
1630570480000|2021-09-02 08:14:40|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|0
1630570490000|2021-09-02 08:14:50|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|0
1630570500000|2021-09-02 08:15:00|5103.6|5103.6|5104.13|5104.13|5104.13|5104.13|5103.6|5103.6|0
1630570510000|2021-09-02 08:15:10|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|0
1630570520000|2021-09-02 08:15:20|5104.79|5104.79|5105.39|5105.39|5105.39|5105.39|5104.79|5104.79|0
1630570540000|2021-09-02 08:15:40|5106.3|5106.3|5106.3|5106.3|5106.33|5106.33|5106.3|5106.3|0
1630570550000|2021-09-02 08:15:50|5106.59|5106.59|5106.56|5106.56|5106.59|5106.59|5106.56|5106.56|0
1630570560000|2021-09-02 08:16:00|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|0
1630570570000|2021-09-02 08:16:10|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|0
1630570580000|2021-09-02 08:16:20|5104.84|5104.84|5104.26|5104.26|5104.84|5104.84|5104.26|5104.26|0
1630570600000|2021-09-02 08:16:40|5103.83|5103.83|5103.11|5103.11|5103.83|5103.83|5103.11|5103.11|0
1630570610000|2021-09-02 08:16:50|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|0
1630570630000|2021-09-02 08:17:10|5102.77|5102.77|5103.06|5103.06|5103.06|5103.06|5102.77|5102.77|0
1630570650000|2021-09-02 08:17:30|5101.5|5101.5|5100.93|5100.93|5101.5|5101.5|5100.93|5100.93|0
1630570660000|2021-09-02 08:17:40|5101.22|5101.22|5101|5101|5101.22|5101.22|5101|5101|0
1630570680000|2021-09-02 08:18:00|5101.29|5101.29|5101.33|5101.33|5101.33|5101.33|5101.29|5101.29|0
1630570700000|2021-09-02 08:18:20|5101.31|5101.31|5101.3|5101.3|5101.31|5101.31|5101.3|5101.3|0
1630570710000|2021-09-02 08:18:30|5101.54|5101.54|5101.56|5101.56|5101.58|5101.58|5101.34|5101.34|0
1630570730000|2021-09-02 08:18:50|5101.27|5101.27|5099.4|5099.4|5101.27|5101.27|5099.4|5099.4|0
1630570740000|2021-09-02 08:19:00|5099.69|5099.69|5099.4|5099.4|5099.69|5099.69|5099.4|5099.4|0
1630570750000|2021-09-02 08:19:10|5099.69|5099.69|5099.23|5099.23|5099.69|5099.69|5099.23|5099.23|0
1630570760000|2021-09-02 08:19:20|5098.94|5098.94|5097.84|5097.84|5098.94|5098.94|5097.84|5097.84|0
1630570770000|2021-09-02 08:19:30|5097.8|5097.8|5096.22|5096.22|5097.8|5097.8|5096.22|5096.22|0
1630570780000|2021-09-02 08:19:40|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1630570790000|2021-09-02 08:19:50|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|0
1630570800000|2021-09-02 08:20:00|5094.53|5094.53|5092.9|5092.9|5094.53|5094.53|5092.9|5092.9|0
1630570810000|2021-09-02 08:20:10|5093.48|5093.48|5093.48|5093.48|5093.48|5093.48|5093.48|5093.48|0
1630570820000|2021-09-02 08:20:20|5093.72|5093.72|5094|5094|5094|5094|5093.72|5093.72|0
1630570830000|2021-09-02 08:20:30|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|0
1630570840000|2021-09-02 08:20:40|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|5093.14|5093.14|0
1630570850000|2021-09-02 08:20:50|5093.4|5093.4|5093.69|5093.69|5093.69|5093.69|5093.4|5093.4|0
1630570860000|2021-09-02 08:21:00|5093.73|5093.73|5094.23|5094.23|5094.23|5094.23|5093.73|5093.73|0
1630570880000|2021-09-02 08:21:20|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|0
1630570900000|2021-09-02 08:21:40|5093.44|5093.44|5093.39|5093.39|5093.44|5093.44|5093.39|5093.39|0
1630570910000|2021-09-02 08:21:50|5092.91|5092.91|5092.63|5092.63|5092.91|5092.91|5092.63|5092.63|0
1630570920000|2021-09-02 08:22:00|5092.34|5092.34|5092.36|5092.36|5092.58|5092.58|5092.34|5092.34|0
1630570940000|2021-09-02 08:22:20|5092.65|5092.65|5092.34|5092.34|5092.65|5092.65|5092.34|5092.34|0
1630570960000|2021-09-02 08:22:40|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|0
1630570970000|2021-09-02 08:22:50|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|0
1630570980000|2021-09-02 08:23:00|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|0
1630570990000|2021-09-02 08:23:10|5094.87|5094.87|5094.94|5094.94|5094.94|5094.94|5094.87|5094.87|0
1630571000000|2021-09-02 08:23:20|5094.66|5094.66|5094.37|5094.37|5094.66|5094.66|5094.37|5094.37|0
1630571010000|2021-09-02 08:23:30|5094.15|5094.15|5094.65|5094.65|5094.65|5094.65|5094.15|5094.15|0
1630571030000|2021-09-02 08:23:50|5094.17|5094.17|5092.59|5092.59|5094.17|5094.17|5092.59|5092.59|0
1630571050000|2021-09-02 08:24:10|5092.83|5092.83|5093.12|5093.12|5093.12|5093.12|5092.83|5092.83|0
1630571060000|2021-09-02 08:24:20|5092.26|5092.26|5092.63|5092.63|5092.63|5092.63|5092.26|5092.26|0
1630571070000|2021-09-02 08:24:30|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|0
1630571090000|2021-09-02 08:24:50|5091.53|5091.53|5090.89|5090.89|5091.53|5091.53|5090.89|5090.89|0
1630571100000|2021-09-02 08:25:00|5091.18|5091.18|5090.87|5090.87|5091.18|5091.18|5090.87|5090.87|0
1630571110000|2021-09-02 08:25:10|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|0
1630571120000|2021-09-02 08:25:20|5090.64|5090.64|5090.95|5090.95|5090.95|5090.95|5090.64|5090.64|0
1630571130000|2021-09-02 08:25:30|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|0
1630571140000|2021-09-02 08:25:40|5091.53|5091.53|5092.21|5092.21|5092.21|5092.21|5091.53|5091.53|0
1630571150000|2021-09-02 08:25:50|5092.22|5092.22|5093.44|5093.44|5093.44|5093.44|5092.22|5092.22|0
1630571160000|2021-09-02 08:26:00|5094.31|5094.31|5094.32|5094.32|5094.32|5094.32|5094.31|5094.31|0
1630571170000|2021-09-02 08:26:10|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|0
1630571180000|2021-09-02 08:26:20|5093.55|5093.55|5091.99|5091.99|5093.55|5093.55|5091.99|5091.99|0
1630571190000|2021-09-02 08:26:30|5092.01|5092.01|5092.4|5092.4|5092.4|5092.4|5091.95|5091.95|0
1630571210000|2021-09-02 08:26:50|5092.98|5092.98|5092.98|5092.98|5092.98|5092.98|5092.98|5092.98|0
1630571220000|2021-09-02 08:27:00|5092.69|5092.69|5092.75|5092.75|5092.75|5092.75|5092.69|5092.69|0
1630571250000|2021-09-02 08:27:30|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|0
1630571260000|2021-09-02 08:27:40|5092.8|5092.8|5092.59|5092.59|5092.8|5092.8|5092.59|5092.59|0
1630571280000|2021-09-02 08:28:00|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|5093.3|0
1630571290000|2021-09-02 08:28:10|5093.26|5093.26|5093.69|5093.69|5093.69|5093.69|5093.26|5093.26|0
1630571300000|2021-09-02 08:28:20|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|0
1630571310000|2021-09-02 08:28:30|5094.28|5094.28|5094.97|5094.97|5094.97|5094.97|5094.28|5094.28|0
1630571320000|2021-09-02 08:28:40|5095.26|5095.26|5095.48|5095.48|5095.48|5095.48|5095.26|5095.26|0
1630571330000|2021-09-02 08:28:50|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|0
1630571340000|2021-09-02 08:29:00|5095.42|5095.42|5095.42|5095.42|5095.42|5095.42|5095.42|5095.42|0
1630571370000|2021-09-02 08:29:30|5096.98|5096.98|5096.74|5096.74|5096.98|5096.98|5096.74|5096.74|0
1630571380000|2021-09-02 08:29:40|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|0
1630571400000|2021-09-02 08:30:00|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|5097.39|0
1630571410000|2021-09-02 08:30:10|5098.29|5098.29|5097.84|5097.84|5098.42|5098.42|5097.84|5097.84|0
1630571420000|2021-09-02 08:30:20|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|0
1630571440000|2021-09-02 08:30:40|5098.59|5098.59|5098.95|5098.95|5099.17|5099.17|5098.59|5098.59|0
1630571450000|2021-09-02 08:30:50|5098.92|5098.92|5098.95|5098.95|5098.95|5098.95|5098.92|5098.92|0
1630571460000|2021-09-02 08:31:00|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|0
1630571470000|2021-09-02 08:31:10|5098.46|5098.46|5098.45|5098.45|5098.46|5098.46|5098.45|5098.45|0
1630571480000|2021-09-02 08:31:20|5098.47|5098.47|5098.54|5098.54|5098.54|5098.54|5098.47|5098.47|0
1630571490000|2021-09-02 08:31:30|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|0
1630571500000|2021-09-02 08:31:40|5098.65|5098.65|5099.16|5099.16|5099.92|5099.92|5098.63|5098.63|0
1630571510000|2021-09-02 08:31:50|5098.92|5098.92|5098.63|5098.63|5098.92|5098.92|5098.63|5098.63|0
1630571520000|2021-09-02 08:32:00|5098.34|5098.34|5098.1|5098.1|5098.34|5098.34|5098.1|5098.1|0
1630571530000|2021-09-02 08:32:10|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|5097.67|0
1630571540000|2021-09-02 08:32:20|5098.25|5098.25|5098.01|5098.01|5098.25|5098.25|5097.97|5097.97|0
1630571550000|2021-09-02 08:32:30|5097.72|5097.72|5097.43|5097.43|5097.72|5097.72|5097.43|5097.43|0
1630571560000|2021-09-02 08:32:40|5097.72|5097.72|5097.5|5097.5|5097.72|5097.72|5097.5|5097.5|0
1630571570000|2021-09-02 08:32:50|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|0
1630571580000|2021-09-02 08:33:00|5097.96|5097.96|5098.7|5098.7|5098.7|5098.7|5097.96|5097.96|0
1630571590000|2021-09-02 08:33:10|5098.92|5098.92|5098.7|5098.7|5098.92|5098.92|5098.7|5098.7|0
1630571600000|2021-09-02 08:33:20|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|5098.71|0
1630571610000|2021-09-02 08:33:30|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|0
1630571620000|2021-09-02 08:33:40|5098.39|5098.39|5098.39|5098.39|5098.39|5098.39|5098.39|5098.39|0
1630571630000|2021-09-02 08:33:50|5098.44|5098.44|5098.44|5098.44|5098.44|5098.44|5098.44|5098.44|0
1630571660000|2021-09-02 08:34:20|5098.68|5098.68|5098.55|5098.55|5098.97|5098.97|5098.52|5098.52|0
1630571670000|2021-09-02 08:34:30|5098.52|5098.52|5098.46|5098.46|5098.52|5098.52|5098.46|5098.46|0
1630571680000|2021-09-02 08:34:40|5098.17|5098.17|5096.69|5096.69|5098.17|5098.17|5096.69|5096.69|0
1630571700000|2021-09-02 08:35:00|5096.98|5096.98|5096.75|5096.75|5096.98|5096.98|5096.69|5096.69|0
1630571710000|2021-09-02 08:35:10|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|5096.46|0
1630571730000|2021-09-02 08:35:30|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|0
1630571740000|2021-09-02 08:35:40|5096.89|5096.89|5098.04|5098.04|5098.04|5098.04|5096.89|5096.89|0
1630571760000|2021-09-02 08:36:00|5098.52|5098.52|5098.09|5098.09|5098.52|5098.52|5098.09|5098.09|0
1630571770000|2021-09-02 08:36:10|5098.1|5098.1|5098.1|5098.1|5098.1|5098.1|5098.1|5098.1|0
1630571800000|2021-09-02 08:36:40|5097.88|5097.88|5099.76|5099.76|5099.76|5099.76|5097.88|5097.88|0
1630571810000|2021-09-02 08:36:50|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|0
1630571820000|2021-09-02 08:37:00|5100.05|5100.05|5101.46|5101.46|5101.46|5101.46|5100.05|5100.05|0
1630571830000|2021-09-02 08:37:10|5101.17|5101.17|5101.46|5101.46|5101.46|5101.46|5101.17|5101.17|0
1630571840000|2021-09-02 08:37:20|5101.7|5101.7|5101.7|5101.7|5101.7|5101.7|5101.7|5101.7|0
1630571850000|2021-09-02 08:37:30|5101.99|5101.99|5101.7|5101.7|5101.99|5101.99|5101.7|5101.7|0
1630571860000|2021-09-02 08:37:40|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|0
1630571870000|2021-09-02 08:37:50|5101.97|5101.97|5102.48|5102.48|5102.48|5102.48|5101.97|5101.97|0
1630571900000|2021-09-02 08:38:20|5102.72|5102.72|5103.2|5103.2|5103.2|5103.2|5102.72|5102.72|0
1630571910000|2021-09-02 08:38:30|5106.08|5106.08|5106.22|5106.22|5106.31|5106.31|5106.08|5106.08|0
1630571940000|2021-09-02 08:39:00|5105.98|5105.98|5105.69|5105.69|5105.98|5105.98|5105.4|5105.4|0
1630571950000|2021-09-02 08:39:10|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|0
1630571960000|2021-09-02 08:39:20|5106.03|5106.03|5107.03|5107.03|5107.03|5107.03|5106.03|5106.03|0
1630571970000|2021-09-02 08:39:30|5107.51|5107.51|5108.9|5108.9|5108.9|5108.9|5107.51|5107.51|0
1630571980000|2021-09-02 08:39:40|5109.19|5109.19|5109.19|5109.19|5109.19|5109.19|5109.19|5109.19|0
1630572000000|2021-09-02 08:40:00|5108.9|5108.9|5108.43|5108.43|5108.9|5108.9|5108.37|5108.37|0
1630572010000|2021-09-02 08:40:10|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|0
1630572020000|2021-09-02 08:40:20|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|0
1630572030000|2021-09-02 08:40:30|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|5108.98|0
1630572050000|2021-09-02 08:40:50|5108.22|5108.22|5107.93|5107.93|5108.22|5108.22|5107.93|5107.93|0
1630572060000|2021-09-02 08:41:00|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|0
1630572070000|2021-09-02 08:41:10|5106.97|5106.97|5106.97|5106.97|5106.97|5106.97|5106.97|5106.97|0
1630572080000|2021-09-02 08:41:20|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|0
1630572100000|2021-09-02 08:41:40|5106.08|5106.08|5105.79|5105.79|5106.08|5106.08|5105.79|5105.79|0
1630572110000|2021-09-02 08:41:50|5106.01|5106.01|5105.92|5105.92|5106.01|5106.01|5105.7|5105.7|0
1630572120000|2021-09-02 08:42:00|5105.63|5105.63|5105.63|5105.63|5105.63|5105.63|5105.63|5105.63|0
1630572150000|2021-09-02 08:42:30|5105.34|5105.34|5104.91|5104.91|5105.34|5105.34|5104.91|5104.91|0
1630572160000|2021-09-02 08:42:40|5105.2|5105.2|5106.85|5106.85|5106.85|5106.85|5105.2|5105.2|0
1630572170000|2021-09-02 08:42:50|5107.28|5107.28|5106.85|5106.85|5107.28|5107.28|5106.85|5106.85|0
1630572180000|2021-09-02 08:43:00|5107.43|5107.43|5107.75|5107.75|5107.75|5107.75|5107.43|5107.43|0
1630572190000|2021-09-02 08:43:10|5107.77|5107.77|5107.82|5107.82|5107.82|5107.82|5107.77|5107.77|0
1630572200000|2021-09-02 08:43:20|5107.83|5107.83|5107.82|5107.82|5107.83|5107.83|5107.82|5107.82|0
1630572210000|2021-09-02 08:43:30|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1630572230000|2021-09-02 08:43:50|5107.58|5107.58|5107.86|5107.86|5107.86|5107.86|5107.58|5107.58|0
1630572240000|2021-09-02 08:44:00|5108.15|5108.15|5108.73|5108.73|5108.73|5108.73|5108.15|5108.15|0
1630572250000|2021-09-02 08:44:10|5108.67|5108.67|5108.85|5108.85|5108.92|5108.92|5108.63|5108.63|0
1630572260000|2021-09-02 08:44:20|5108.81|5108.81|5109.43|5109.43|5109.43|5109.43|5108.81|5108.81|0
1630572270000|2021-09-02 08:44:30|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|0
1630572280000|2021-09-02 08:44:40|5110.07|5110.07|5110.87|5110.87|5110.87|5110.87|5110.07|5110.07|0
1630572290000|2021-09-02 08:44:50|5110.88|5110.88|5110.94|5110.94|5110.94|5110.94|5110.88|5110.88|0
1630572300000|2021-09-02 08:45:00|5111.58|5111.58|5111.63|5111.63|5111.63|5111.63|5111.58|5111.58|0
1630572310000|2021-09-02 08:45:10|5112.5|5112.5|5112.92|5112.92|5113.21|5113.21|5112.5|5112.5|0
1630572350000|2021-09-02 08:45:50|5112.71|5112.71|5112.47|5112.47|5112.71|5112.71|5112.47|5112.47|0
1630572360000|2021-09-02 08:46:00|5112.51|5112.51|5112.46|5112.46|5112.75|5112.75|5112.46|5112.46|0
1630572370000|2021-09-02 08:46:10|5112.17|5112.17|5112.7|5112.7|5112.7|5112.7|5112.17|5112.17|0
1630572380000|2021-09-02 08:46:20|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|0
1630572390000|2021-09-02 08:46:30|5112.45|5112.45|5112.67|5112.67|5112.96|5112.96|5112.45|5112.45|0
1630572410000|2021-09-02 08:46:50|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|0
1630572420000|2021-09-02 08:47:00|5112.36|5112.36|5112.36|5112.36|5112.94|5112.94|5112.36|5112.36|0
1630572450000|2021-09-02 08:47:30|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|5112.58|0
1630572460000|2021-09-02 08:47:40|5113.05|5113.05|5112.77|5112.77|5113.05|5113.05|5112.77|5112.77|0
1630572470000|2021-09-02 08:47:50|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1630572480000|2021-09-02 08:48:00|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|5113.34|0
1630572490000|2021-09-02 08:48:10|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|0
1630572510000|2021-09-02 08:48:30|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|0
1630572520000|2021-09-02 08:48:40|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|5114.49|0
1630572530000|2021-09-02 08:48:50|5114.78|5114.78|5114.54|5114.54|5114.78|5114.78|5114.54|5114.54|0
1630572540000|2021-09-02 08:49:00|5114.78|5114.78|5116.06|5116.06|5116.22|5116.22|5114.2|5114.2|0
1630572550000|2021-09-02 08:49:10|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|0
1630572570000|2021-09-02 08:49:30|5116.14|5116.14|5116.12|5116.12|5116.14|5116.14|5116.12|5116.12|0
1630572600000|2021-09-02 08:50:00|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|0
1630572610000|2021-09-02 08:50:10|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|0
1630572620000|2021-09-02 08:50:20|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|0
1630572630000|2021-09-02 08:50:30|5117.58|5117.58|5116.31|5116.31|5117.58|5117.58|5116.31|5116.31|0
1630572640000|2021-09-02 08:50:40|5115.67|5115.67|5115.43|5115.43|5115.67|5115.67|5115.43|5115.43|0
1630572660000|2021-09-02 08:51:00|5115.14|5115.14|5115.14|5115.14|5115.14|5115.14|5115.14|5115.14|0
1630572690000|2021-09-02 08:51:30|5115.43|5115.43|5114.16|5114.16|5115.84|5115.84|5114.16|5114.16|0
1630572700000|2021-09-02 08:51:40|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|0
1630572720000|2021-09-02 08:52:00|5114.4|5114.4|5116.01|5116.01|5116.01|5116.01|5114.4|5114.4|0
1630572730000|2021-09-02 08:52:10|5116.24|5116.24|5116.17|5116.17|5116.46|5116.46|5116.17|5116.17|0
1630572760000|2021-09-02 08:52:40|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|5116.41|0
1630572770000|2021-09-02 08:52:50|5116.36|5116.36|5116.36|5116.36|5116.36|5116.36|5116.36|5116.36|0
1630572780000|2021-09-02 08:53:00|5116.34|5116.34|5115.82|5115.82|5116.34|5116.34|5115.82|5115.82|0
1630572790000|2021-09-02 08:53:10|5115.53|5115.53|5116.11|5116.11|5116.11|5116.11|5115.53|5115.53|0
1630572800000|2021-09-02 08:53:20|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|0
1630572810000|2021-09-02 08:53:30|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|5116.14|0
1630572830000|2021-09-02 08:53:50|5116.36|5116.36|5116.36|5116.36|5116.65|5116.65|5116.36|5116.36|0
1630572840000|2021-09-02 08:54:00|5116.07|5116.07|5115.97|5115.97|5116.07|5116.07|5115.97|5115.97|0
1630572850000|2021-09-02 08:54:10|5115.68|5115.68|5114.08|5114.08|5115.68|5115.68|5113.98|5113.98|0
1630572860000|2021-09-02 08:54:20|5113.98|5113.98|5114.1|5114.1|5114.1|5114.1|5113.98|5113.98|0
1630572870000|2021-09-02 08:54:30|5114.58|5114.58|5114.59|5114.59|5114.59|5114.59|5114.58|5114.58|0
1630572880000|2021-09-02 08:54:40|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|0
1630572900000|2021-09-02 08:55:00|5114.59|5114.59|5114.6|5114.6|5114.61|5114.61|5114.59|5114.59|0
1630572910000|2021-09-02 08:55:10|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|0
1630572920000|2021-09-02 08:55:20|5114.35|5114.35|5114.08|5114.08|5114.35|5114.35|5114.08|5114.08|0
1630572940000|2021-09-02 08:55:40|5113.5|5113.5|5113.79|5113.79|5113.79|5113.79|5113.5|5113.5|0
1630572950000|2021-09-02 08:55:50|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|5114.37|0
1630572960000|2021-09-02 08:56:00|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|0
1630572970000|2021-09-02 08:56:10|5114.43|5114.43|5114.4|5114.4|5114.69|5114.69|5114.39|5114.39|0
1630572990000|2021-09-02 08:56:30|5114.69|5114.69|5113.82|5113.82|5114.69|5114.69|5113.82|5113.82|0
1630573010000|2021-09-02 08:56:50|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|0
1630573020000|2021-09-02 08:57:00|5114.1|5114.1|5113.77|5113.77|5114.1|5114.1|5113.75|5113.75|0
1630573030000|2021-09-02 08:57:10|5113.81|5113.81|5113.52|5113.52|5113.81|5113.81|5113.52|5113.52|0
1630573050000|2021-09-02 08:57:30|5113.23|5113.23|5113.52|5113.52|5113.52|5113.52|5113.23|5113.23|0
1630573060000|2021-09-02 08:57:40|5113.28|5113.28|5112.67|5112.67|5113.28|5113.28|5112.67|5112.67|0
1630573080000|2021-09-02 08:58:00|5112.64|5112.64|5112.93|5112.93|5112.93|5112.93|5112.64|5112.64|0
1630573090000|2021-09-02 08:58:10|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|0
1630573130000|2021-09-02 08:58:50|5113.43|5113.43|5113.72|5113.72|5113.72|5113.72|5113.43|5113.43|0
1630573140000|2021-09-02 08:59:00|5113.43|5113.43|5113.41|5113.41|5113.43|5113.43|5113.41|5113.41|0
1630573150000|2021-09-02 08:59:10|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|0
1630573160000|2021-09-02 08:59:20|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1630573170000|2021-09-02 08:59:30|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|0
1630573190000|2021-09-02 08:59:50|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1630573210000|2021-09-02 09:00:10|5113.63|5113.63|5114.8|5114.8|5114.8|5114.8|5113.63|5113.63|0
1630573230000|2021-09-02 09:00:30|5114.05|5114.05|5112.81|5112.81|5114.05|5114.05|5112.81|5112.81|0
1630573240000|2021-09-02 09:00:40|5112.37|5112.37|5112.37|5112.37|5112.66|5112.66|5112.37|5112.37|0
1630573250000|2021-09-02 09:00:50|5112.66|5112.66|5112.37|5112.37|5112.66|5112.66|5112.37|5112.37|0
1630573260000|2021-09-02 09:01:00|5112.59|5112.59|5112.88|5112.88|5112.88|5112.88|5112.59|5112.59|0
1630573300000|2021-09-02 09:01:40|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|0
1630573310000|2021-09-02 09:01:50|5112.16|5112.16|5112.11|5112.11|5112.16|5112.16|5112.07|5112.07|0
1630573320000|2021-09-02 09:02:00|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|0
1630573330000|2021-09-02 09:02:10|5112.52|5112.52|5112.8|5112.8|5112.8|5112.8|5112.52|5112.52|0
1630573350000|2021-09-02 09:02:30|5113.09|5113.09|5112.8|5112.8|5113.09|5113.09|5112.8|5112.8|0
1630573360000|2021-09-02 09:02:40|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|0
1630573370000|2021-09-02 09:02:50|5112.86|5112.86|5109.87|5109.87|5112.86|5112.86|5109.87|5109.87|0
1630573380000|2021-09-02 09:03:00|5109.64|5109.64|5106.87|5106.87|5109.64|5109.64|5106.87|5106.87|0
1630573390000|2021-09-02 09:03:10|5106.83|5106.83|5106.26|5106.26|5106.83|5106.83|5106.26|5106.26|0
1630573410000|2021-09-02 09:03:30|5106.8|5106.8|5107.04|5107.04|5107.04|5107.04|5106.8|5106.8|0
1630573450000|2021-09-02 09:04:10|5107.57|5107.57|5107.76|5107.76|5107.82|5107.82|5107.57|5107.57|0
1630573460000|2021-09-02 09:04:20|5108.22|5108.22|5108.71|5108.71|5108.76|5108.76|5108.22|5108.22|0
1630573480000|2021-09-02 09:04:40|5108.5|5108.5|5108.5|5108.5|5108.5|5108.5|5108.5|5108.5|0
1630573490000|2021-09-02 09:04:50|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|0
1630573500000|2021-09-02 09:05:00|5108.5|5108.5|5107.24|5107.24|5108.77|5108.77|5107.24|5107.24|0
1630573510000|2021-09-02 09:05:10|5107.23|5107.23|5105.77|5105.77|5107.23|5107.23|5105.77|5105.77|0
1630573520000|2021-09-02 09:05:20|5105.74|5105.74|5105.69|5105.69|5105.74|5105.74|5105.65|5105.65|0
1630573530000|2021-09-02 09:05:30|5105.21|5105.21|5105.16|5105.16|5105.21|5105.21|5105.12|5105.12|0
1630573540000|2021-09-02 09:05:40|5104.68|5104.68|5104.99|5104.99|5104.99|5104.99|5104.68|5104.68|0
1630573550000|2021-09-02 09:05:50|5104.7|5104.7|5105.28|5105.28|5105.28|5105.28|5104.7|5104.7|0
1630573560000|2021-09-02 09:06:00|5105.29|5105.29|5105.01|5105.01|5105.29|5105.29|5104.43|5104.43|0
1630573570000|2021-09-02 09:06:10|5104.72|5104.72|5104.72|5104.72|5104.72|5104.72|5104.72|5104.72|0
1630573580000|2021-09-02 09:06:20|5105.2|5105.2|5104.91|5104.91|5105.2|5105.2|5104.91|5104.91|0
1630573590000|2021-09-02 09:06:30|5104.98|5104.98|5105.27|5105.27|5105.27|5105.27|5104.98|5104.98|0
1630573600000|2021-09-02 09:06:40|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|0
1630573610000|2021-09-02 09:06:50|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|5105.57|0
1630573620000|2021-09-02 09:07:00|5105.14|5105.14|5105.41|5105.41|5105.41|5105.41|5105.14|5105.14|0
1630573630000|2021-09-02 09:07:10|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|0
1630573640000|2021-09-02 09:07:20|5106.9|5106.9|5106.13|5106.13|5106.9|5106.9|5106.13|5106.13|0
1630573660000|2021-09-02 09:07:40|5106.1|5106.1|5105.86|5105.86|5106.1|5106.1|5105.86|5105.86|0
1630573690000|2021-09-02 09:08:10|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|0
1630573700000|2021-09-02 09:08:20|5105.23|5105.23|5104.99|5104.99|5105.23|5105.23|5104.99|5104.99|0
1630573710000|2021-09-02 09:08:30|5104.97|5104.97|5104.76|5104.76|5104.97|5104.97|5104.76|5104.76|0
1630573720000|2021-09-02 09:08:40|5104.79|5104.79|5104.78|5104.78|5104.79|5104.79|5104.78|5104.78|0
1630573730000|2021-09-02 09:08:50|5104.77|5104.77|5105.12|5105.12|5105.33|5105.33|5104.77|5104.77|0
1630573740000|2021-09-02 09:09:00|5105.2|5105.2|5105.27|5105.27|5105.27|5105.27|5105.2|5105.2|0
1630573770000|2021-09-02 09:09:30|5104.98|5104.98|5104.74|5104.74|5104.98|5104.98|5104.74|5104.74|0
1630573800000|2021-09-02 09:10:00|5104.7|5104.7|5104.49|5104.49|5104.7|5104.7|5104.49|5104.49|0
1630573810000|2021-09-02 09:10:10|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|0
1630573820000|2021-09-02 09:10:20|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|0
1630573830000|2021-09-02 09:10:30|5105.39|5105.39|5106.62|5106.62|5106.62|5106.62|5105.39|5105.39|0
1630573840000|2021-09-02 09:10:40|5106.83|5106.83|5107.29|5107.29|5107.29|5107.29|5106.83|5106.83|0
1630573860000|2021-09-02 09:11:00|5107.74|5107.74|5108.32|5108.32|5108.32|5108.32|5107.74|5107.74|0
1630573870000|2021-09-02 09:11:10|5108.03|5108.03|5107.8|5107.8|5108.03|5108.03|5107.8|5107.8|0
1630573880000|2021-09-02 09:11:20|5107.76|5107.76|5106.51|5106.51|5107.76|5107.76|5106.51|5106.51|0
1630573910000|2021-09-02 09:11:50|5106.46|5106.46|5106.64|5106.64|5106.64|5106.64|5106.41|5106.41|0
1630573920000|2021-09-02 09:12:00|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|0
1630573940000|2021-09-02 09:12:20|5106.63|5106.63|5106.68|5106.68|5106.7|5106.7|5106.63|5106.63|0
1630573950000|2021-09-02 09:12:30|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|5106.92|0
1630573970000|2021-09-02 09:12:50|5107.21|5107.21|5108.62|5108.62|5108.62|5108.62|5107.21|5107.21|0
1630573980000|2021-09-02 09:13:00|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|5108.33|0
1630573990000|2021-09-02 09:13:10|5108.39|5108.39|5107.89|5107.89|5108.61|5108.61|5107.89|5107.89|0
1630574000000|2021-09-02 09:13:20|5107.68|5107.68|5108.39|5108.39|5108.39|5108.39|5107.68|5107.68|0
1630574010000|2021-09-02 09:13:30|5107.62|5107.62|5107.44|5107.44|5107.62|5107.62|5107.39|5107.39|0
1630574020000|2021-09-02 09:13:40|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|0
1630574040000|2021-09-02 09:14:00|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|0
1630574060000|2021-09-02 09:14:20|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|0
1630574100000|2021-09-02 09:15:00|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|0
1630574110000|2021-09-02 09:15:10|5109.25|5109.25|5108.94|5108.94|5109.25|5109.25|5108.94|5108.94|0
1630574130000|2021-09-02 09:15:30|5108.7|5108.7|5108.12|5108.12|5108.7|5108.7|5108.12|5108.12|0
1630574150000|2021-09-02 09:15:50|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|0
1630574160000|2021-09-02 09:16:00|5107.81|5107.81|5106.76|5106.76|5107.81|5107.81|5106.76|5106.76|0
1630574190000|2021-09-02 09:16:30|5106.74|5106.74|5106.72|5106.72|5106.74|5106.74|5106.72|5106.72|0
1630574200000|2021-09-02 09:16:40|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|0
1630574210000|2021-09-02 09:16:50|5106.67|5106.67|5106.91|5106.91|5106.91|5106.91|5106.67|5106.67|0
1630574220000|2021-09-02 09:17:00|5106.62|5106.62|5107.18|5107.18|5107.18|5107.18|5106.62|5106.62|0
1630574230000|2021-09-02 09:17:10|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|0
1630574240000|2021-09-02 09:17:20|5107.11|5107.11|5107.11|5107.11|5107.13|5107.13|5107.11|5107.11|0
1630574270000|2021-09-02 09:17:50|5107.06|5107.06|5106.26|5106.26|5107.06|5107.06|5106.26|5106.26|0
1630574280000|2021-09-02 09:18:00|5105.3|5105.3|5104.79|5104.79|5105.3|5105.3|5104.58|5104.58|0
1630574290000|2021-09-02 09:18:10|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|0
1630574310000|2021-09-02 09:18:30|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|5104.52|0
1630574330000|2021-09-02 09:18:50|5104.28|5104.28|5103.01|5103.01|5104.28|5104.28|5103.01|5103.01|0
1630574340000|2021-09-02 09:19:00|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|0
1630574350000|2021-09-02 09:19:10|5103.35|5103.35|5103.42|5103.42|5103.42|5103.42|5103.35|5103.35|0
1630574360000|2021-09-02 09:19:20|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|0
1630574370000|2021-09-02 09:19:30|5103.08|5103.08|5103.09|5103.09|5103.09|5103.09|5103.08|5103.08|0
1630574380000|2021-09-02 09:19:40|5103.33|5103.33|5102.95|5102.95|5103.33|5103.33|5102.95|5102.95|0
1630574390000|2021-09-02 09:19:50|5102.91|5102.91|5102.48|5102.48|5102.91|5102.91|5102.48|5102.48|0
1630574400000|2021-09-02 09:20:00|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|0
1630574410000|2021-09-02 09:20:10|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|0
1630574420000|2021-09-02 09:20:20|5102.28|5102.28|5102.31|5102.31|5102.31|5102.31|5102.28|5102.28|0
1630574430000|2021-09-02 09:20:30|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|0
1630574440000|2021-09-02 09:20:40|5102.26|5102.26|5101.69|5101.69|5102.26|5102.26|5101.69|5101.69|0
1630574460000|2021-09-02 09:21:00|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|0
1630574490000|2021-09-02 09:21:30|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|0
1630574500000|2021-09-02 09:21:40|5102.23|5102.23|5103.07|5103.07|5103.07|5103.07|5102.23|5102.23|0
1630574510000|2021-09-02 09:21:50|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|0
1630574520000|2021-09-02 09:22:00|5103.28|5103.28|5103.04|5103.04|5103.28|5103.28|5103.04|5103.04|0
1630574540000|2021-09-02 09:22:20|5103.9|5103.9|5103.92|5103.92|5103.92|5103.92|5103.9|5103.9|0
1630574550000|2021-09-02 09:22:30|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|0
1630574560000|2021-09-02 09:22:40|5104.43|5104.43|5104.2|5104.2|5104.44|5104.44|5104.2|5104.2|0
1630574570000|2021-09-02 09:22:50|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|0
1630574580000|2021-09-02 09:23:00|5104.8|5104.8|5104.8|5104.8|5104.8|5104.8|5104.8|5104.8|0
1630574600000|2021-09-02 09:23:20|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|0
1630574610000|2021-09-02 09:23:30|5105.32|5105.32|5105.39|5105.39|5105.39|5105.39|5105.32|5105.32|0
1630574630000|2021-09-02 09:23:50|5104.81|5104.81|5105.1|5105.1|5105.1|5105.1|5104.81|5104.81|0
1630574650000|2021-09-02 09:24:10|5105.39|5105.39|5106.11|5106.11|5106.11|5106.11|5105.39|5105.39|0
1630574660000|2021-09-02 09:24:20|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|0
1630574670000|2021-09-02 09:24:30|5105.89|5105.89|5105.82|5105.82|5105.89|5105.89|5105.82|5105.82|0
1630574680000|2021-09-02 09:24:40|5105.25|5105.25|5104.29|5104.29|5105.53|5105.53|5104.29|5104.29|0
1630574690000|2021-09-02 09:24:50|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|0
1630574700000|2021-09-02 09:25:00|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1630574710000|2021-09-02 09:25:10|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|0
1630574720000|2021-09-02 09:25:20|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|0
1630574730000|2021-09-02 09:25:30|5104|5104|5104.08|5104.08|5104.08|5104.08|5104|5104|0
1630574740000|2021-09-02 09:25:40|5104.32|5104.32|5103.92|5103.92|5104.35|5104.35|5103.92|5103.92|0
1630574750000|2021-09-02 09:25:50|5104.35|5104.35|5104.33|5104.33|5104.35|5104.35|5104.33|5104.33|0
1630574760000|2021-09-02 09:26:00|5104.91|5104.91|5104.54|5104.54|5104.91|5104.91|5104.54|5104.54|0
1630574780000|2021-09-02 09:26:20|5105.12|5105.12|5105.11|5105.11|5105.12|5105.12|5105.11|5105.11|0
1630574790000|2021-09-02 09:26:30|5105.4|5105.4|5105.64|5105.64|5105.64|5105.64|5105.4|5105.4|0
1630574810000|2021-09-02 09:26:50|5105.59|5105.59|5105.61|5105.61|5105.61|5105.61|5105.59|5105.59|0
1630574820000|2021-09-02 09:27:00|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|5106.04|0
1630574830000|2021-09-02 09:27:10|5105.8|5105.8|5105.37|5105.37|5105.8|5105.8|5105.37|5105.37|0
1630574850000|2021-09-02 09:27:30|5106.06|5106.06|5106.06|5106.06|5106.06|5106.06|5106.06|5106.06|0
1630574860000|2021-09-02 09:27:40|5106.05|5106.05|5105.76|5105.76|5106.05|5106.05|5105.76|5105.76|0
1630574880000|2021-09-02 09:28:00|5106.05|5106.05|5105.45|5105.45|5106.05|5106.05|5105.45|5105.45|0
1630574890000|2021-09-02 09:28:10|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|0
1630574900000|2021-09-02 09:28:20|5105.75|5105.75|5106.35|5106.35|5107.21|5107.21|5105.75|5105.75|0
1630574910000|2021-09-02 09:28:30|5106.34|5106.34|5106.56|5106.56|5106.56|5106.56|5106.34|5106.34|0
1630574920000|2021-09-02 09:28:40|5106.55|5106.55|5106.79|5106.79|5107.27|5107.27|5106.55|5106.55|0
1630574950000|2021-09-02 09:29:10|5106.5|5106.5|5106.79|5106.79|5106.84|5106.84|5106.5|5106.5|0
1630574960000|2021-09-02 09:29:20|5107.26|5107.26|5107.56|5107.56|5107.56|5107.56|5107.26|5107.26|0
1630574980000|2021-09-02 09:29:40|5107.54|5107.54|5107.51|5107.51|5107.54|5107.54|5107.51|5107.51|0
1630575000000|2021-09-02 09:30:00|5107.55|5107.55|5108.27|5108.27|5108.27|5108.27|5107.55|5107.55|0
1630575020000|2021-09-02 09:30:20|5107.98|5107.98|5106.97|5106.97|5108.15|5108.15|5106.97|5106.97|0
1630575030000|2021-09-02 09:30:30|5106.73|5106.73|5106.69|5106.69|5106.73|5106.73|5106.69|5106.69|0
1630575050000|2021-09-02 09:30:50|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|0
1630575060000|2021-09-02 09:31:00|5105.9|5105.9|5104.7|5104.7|5105.9|5105.9|5104.7|5104.7|0
1630575110000|2021-09-02 09:31:50|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|0
1630575120000|2021-09-02 09:32:00|5103.29|5103.29|5104.03|5104.03|5104.03|5104.03|5103.29|5103.29|0
1630575130000|2021-09-02 09:32:10|5104.25|5104.25|5104.49|5104.49|5104.54|5104.54|5104.25|5104.25|0
1630575140000|2021-09-02 09:32:20|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|0
1630575180000|2021-09-02 09:33:00|5104.97|5104.97|5105.74|5105.74|5105.74|5105.74|5104.97|5104.97|0
1630575200000|2021-09-02 09:33:20|5105.7|5105.7|5105.7|5105.7|5105.7|5105.7|5105.7|5105.7|0
1630575210000|2021-09-02 09:33:30|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|5105.69|0
1630575220000|2021-09-02 09:33:40|5105.67|5105.67|5105.45|5105.45|5105.69|5105.69|5105.45|5105.45|0
1630575240000|2021-09-02 09:34:00|5105.42|5105.42|5105.12|5105.12|5105.42|5105.42|5105.12|5105.12|0
1630575250000|2021-09-02 09:34:10|5105.14|5105.14|5105.39|5105.39|5105.39|5105.39|5105.14|5105.14|0
1630575270000|2021-09-02 09:34:30|5104.52|5104.52|5103.99|5103.99|5104.52|5104.52|5103.99|5103.99|0
1630575290000|2021-09-02 09:34:50|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|0
1630575300000|2021-09-02 09:35:00|5103.51|5103.51|5103.27|5103.27|5103.51|5103.51|5103.27|5103.27|0
1630575310000|2021-09-02 09:35:10|5102.63|5102.63|5101.81|5101.81|5102.63|5102.63|5101.81|5101.81|0
1630575320000|2021-09-02 09:35:20|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|0
1630575330000|2021-09-02 09:35:30|5101.28|5101.28|5101.28|5101.28|5101.28|5101.28|5101.28|5101.28|0
1630575340000|2021-09-02 09:35:40|5101.57|5101.57|5101.14|5101.14|5101.57|5101.57|5101.14|5101.14|0
1630575350000|2021-09-02 09:35:50|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|0
1630575360000|2021-09-02 09:36:00|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|0
1630575370000|2021-09-02 09:36:10|5100.65|5100.65|5101.35|5101.35|5101.35|5101.35|5100.65|5100.65|0
1630575400000|2021-09-02 09:36:40|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1630575410000|2021-09-02 09:36:50|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|0
1630575420000|2021-09-02 09:37:00|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|0
1630575430000|2021-09-02 09:37:10|5102.4|5102.4|5102.62|5102.62|5102.62|5102.62|5102.4|5102.4|0
1630575440000|2021-09-02 09:37:20|5102.33|5102.33|5101.75|5101.75|5102.33|5102.33|5101.75|5101.75|0
1630575450000|2021-09-02 09:37:30|5101.03|5101.03|5101.03|5101.03|5101.03|5101.03|5101.03|5101.03|0
1630575470000|2021-09-02 09:37:50|5100.46|5100.46|5100.22|5100.22|5100.46|5100.46|5100.22|5100.22|0
1630575480000|2021-09-02 09:38:00|5100.46|5100.46|5100.49|5100.49|5100.49|5100.49|5100.46|5100.46|0
1630575500000|2021-09-02 09:38:20|5100.73|5100.73|5101.31|5101.31|5101.31|5101.31|5100.73|5100.73|0
1630575520000|2021-09-02 09:38:40|5101.52|5101.52|5101.49|5101.49|5101.52|5101.52|5101.49|5101.49|0
1630575530000|2021-09-02 09:38:50|5101.48|5101.48|5101.47|5101.47|5101.48|5101.48|5101.47|5101.47|0
1630575540000|2021-09-02 09:39:00|5101.18|5101.18|5101.22|5101.22|5101.22|5101.22|5101.18|5101.18|0
1630575550000|2021-09-02 09:39:10|5100.99|5100.99|5100.99|5100.99|5100.99|5100.99|5100.99|5100.99|0
1630575560000|2021-09-02 09:39:20|5100.77|5100.77|5101.06|5101.06|5101.06|5101.06|5100.77|5100.77|0
1630575570000|2021-09-02 09:39:30|5101.04|5101.04|5100.96|5100.96|5101.04|5101.04|5100.96|5100.96|0
1630575620000|2021-09-02 09:40:20|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1630575630000|2021-09-02 09:40:30|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|0
1630575640000|2021-09-02 09:40:40|5101.2|5101.2|5101.89|5101.89|5101.89|5101.89|5101.2|5101.2|0
1630575660000|2021-09-02 09:41:00|5102.69|5102.69|5103.62|5103.62|5103.62|5103.62|5102.69|5102.69|0
1630575670000|2021-09-02 09:41:10|5103.19|5103.19|5104.35|5104.35|5104.35|5104.35|5103.19|5103.19|0
1630575680000|2021-09-02 09:41:20|5104.38|5104.38|5104.62|5104.62|5104.85|5104.85|5104.38|5104.38|0
1630575690000|2021-09-02 09:41:30|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|0
1630575720000|2021-09-02 09:42:00|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1630575730000|2021-09-02 09:42:10|5105.78|5105.78|5106.21|5106.21|5106.21|5106.21|5105.78|5105.78|0
1630575760000|2021-09-02 09:42:40|5106.5|5106.5|5106.74|5106.74|5106.74|5106.74|5106.5|5106.5|0
1630575770000|2021-09-02 09:42:50|5106.21|5106.21|5106.5|5106.5|5106.5|5106.5|5106.21|5106.21|0
1630575790000|2021-09-02 09:43:10|5106.21|5106.21|5106.16|5106.16|5106.21|5106.21|5106.16|5106.16|0
1630575800000|2021-09-02 09:43:20|5106.19|5106.19|5106.48|5106.48|5106.48|5106.48|5106.19|5106.19|0
1630575830000|2021-09-02 09:43:50|5106.72|5106.72|5106.51|5106.51|5106.72|5106.72|5106.51|5106.51|0
1630575840000|2021-09-02 09:44:00|5106.08|5106.08|5106.22|5106.22|5106.22|5106.22|5105.79|5105.79|0
1630575860000|2021-09-02 09:44:20|5105.93|5105.93|5105.45|5105.45|5105.93|5105.93|5105.16|5105.16|0
1630575870000|2021-09-02 09:44:30|5106.03|5106.03|5105.52|5105.52|5106.03|5106.03|5105.52|5105.52|0
1630575890000|2021-09-02 09:44:50|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|0
1630575900000|2021-09-02 09:45:00|5105.8|5105.8|5106.01|5106.01|5106.01|5106.01|5105.8|5105.8|0
1630575910000|2021-09-02 09:45:10|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|0
1630575930000|2021-09-02 09:45:30|5106.17|5106.17|5104.81|5104.81|5106.17|5106.17|5104.81|5104.81|0
1630575970000|2021-09-02 09:46:10|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|0
1630575980000|2021-09-02 09:46:20|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|0
1630575990000|2021-09-02 09:46:30|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|0
1630576000000|2021-09-02 09:46:40|5104.81|5104.81|5105.05|5105.05|5105.05|5105.05|5104.81|5104.81|0
1630576010000|2021-09-02 09:46:50|5105.34|5105.34|5105.63|5105.63|5105.63|5105.63|5105.34|5105.34|0
1630576020000|2021-09-02 09:47:00|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|0
1630576030000|2021-09-02 09:47:10|5105.9|5105.9|5105.86|5105.86|5105.9|5105.9|5105.86|5105.86|0
1630576040000|2021-09-02 09:47:20|5105.62|5105.62|5105.62|5105.62|5105.62|5105.62|5105.62|5105.62|0
1630576070000|2021-09-02 09:47:50|5105.61|5105.61|5105.61|5105.61|5105.61|5105.61|5105.61|5105.61|0
1630576090000|2021-09-02 09:48:10|5105.85|5105.85|5105.87|5105.87|5105.87|5105.87|5105.83|5105.83|0
1630576100000|2021-09-02 09:48:20|5105.84|5105.84|5105.83|5105.83|5105.84|5105.84|5105.83|5105.83|0
1630576110000|2021-09-02 09:48:30|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|0
1630576120000|2021-09-02 09:48:40|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|0
1630576130000|2021-09-02 09:48:50|5105.88|5105.88|5105.88|5105.88|5105.88|5105.88|5105.88|5105.88|0
1630576140000|2021-09-02 09:49:00|5105.64|5105.64|5104.85|5104.85|5105.64|5105.64|5104.85|5104.85|0
1630576150000|2021-09-02 09:49:10|5104.81|5104.81|5104.53|5104.53|5104.81|5104.81|5104.52|5104.52|0
1630576170000|2021-09-02 09:49:30|5104.55|5104.55|5105.59|5105.59|5105.59|5105.59|5104.55|5104.55|0
1630576180000|2021-09-02 09:49:40|5105.56|5105.56|5105.6|5105.6|5105.6|5105.6|5105.56|5105.56|0
1630576200000|2021-09-02 09:50:00|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|0
1630576210000|2021-09-02 09:50:10|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|0
1630576230000|2021-09-02 09:50:30|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|0
1630576240000|2021-09-02 09:50:40|5106.1|5106.1|5106.12|5106.12|5106.12|5106.12|5106.1|5106.1|0
1630576270000|2021-09-02 09:51:10|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|0
1630576290000|2021-09-02 09:51:30|5105.9|5105.9|5105.9|5105.9|5105.9|5105.9|5105.9|5105.9|0
1630576310000|2021-09-02 09:51:50|5106.14|5106.14|5107.08|5107.08|5107.08|5107.08|5106.14|5106.14|0
1630576320000|2021-09-02 09:52:00|5106.79|5106.79|5106.55|5106.55|5106.79|5106.79|5106.55|5106.55|0
1630576330000|2021-09-02 09:52:10|5106.07|5106.07|5106.04|5106.04|5106.07|5106.07|5106.04|5106.04|0
1630576340000|2021-09-02 09:52:20|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|5106.03|0
1630576350000|2021-09-02 09:52:30|5105.74|5105.74|5106.03|5106.03|5106.03|5106.03|5105.74|5105.74|0
1630576370000|2021-09-02 09:52:50|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|0
1630576390000|2021-09-02 09:53:10|5104.88|5104.88|5104.35|5104.35|5104.88|5104.88|5104.35|5104.35|0
1630576400000|2021-09-02 09:53:20|5103.56|5103.56|5103.32|5103.32|5103.56|5103.56|5103.32|5103.32|0
1630576410000|2021-09-02 09:53:30|5103.56|5103.56|5104.14|5104.14|5104.14|5104.14|5103.56|5103.56|0
1630576420000|2021-09-02 09:53:40|5104.35|5104.35|5104.35|5104.35|5104.35|5104.35|5104.35|5104.35|0
1630576440000|2021-09-02 09:54:00|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|0
1630576470000|2021-09-02 09:54:30|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|0
1630576490000|2021-09-02 09:54:50|5105.62|5105.62|5105.42|5105.42|5105.66|5105.66|5105.42|5105.42|0
1630576500000|2021-09-02 09:55:00|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.39|5105.39|0
1630576510000|2021-09-02 09:55:10|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|0
1630576530000|2021-09-02 09:55:30|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|0
1630576550000|2021-09-02 09:55:50|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|5105.42|0
1630576560000|2021-09-02 09:56:00|5105.13|5105.13|5103.11|5103.11|5105.13|5105.13|5103.11|5103.11|0
1630576580000|2021-09-02 09:56:20|5103.35|5103.35|5103.64|5103.64|5103.64|5103.64|5103.35|5103.35|0
1630576590000|2021-09-02 09:56:30|5104.22|5104.22|5104.46|5104.46|5104.46|5104.46|5104.22|5104.22|0
1630576630000|2021-09-02 09:57:10|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|0
1630576670000|2021-09-02 09:57:50|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|0
1630576680000|2021-09-02 09:58:00|5105.31|5105.31|5105.96|5105.96|5105.96|5105.96|5105.31|5105.31|0
1630576700000|2021-09-02 09:58:20|5106|5106|5106|5106|5106|5106|5106|5106|0
1630576720000|2021-09-02 09:58:40|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|0
1630576750000|2021-09-02 09:59:10|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|0
1630576760000|2021-09-02 09:59:20|5105.5|5105.5|5105.55|5105.55|5105.79|5105.79|5105.5|5105.5|0
1630576800000|2021-09-02 10:00:00|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|0
1630576830000|2021-09-02 10:00:30|5104.69|5104.69|5104.98|5104.98|5104.98|5104.98|5104.69|5104.69|0
1630576860000|2021-09-02 10:01:00|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|0
1630576880000|2021-09-02 10:01:20|5105.48|5105.48|5105.96|5105.96|5105.96|5105.96|5105.48|5105.48|0
1630576900000|2021-09-02 10:01:40|5105.72|5105.72|5105|5105|5105.72|5105.72|5104.71|5104.71|0
1630576910000|2021-09-02 10:01:50|5105.29|5105.29|5105.29|5105.29|5105.29|5105.29|5105.29|5105.29|0
1630576940000|2021-09-02 10:02:20|5105.25|5105.25|5105.96|5105.96|5105.96|5105.96|5105.24|5105.24|0
1630576950000|2021-09-02 10:02:30|5106|5106|5106|5106|5106|5106|5106|5106|0
1630576970000|2021-09-02 10:02:50|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|0
1630576980000|2021-09-02 10:03:00|5106|5106|5106.29|5106.29|5106.29|5106.29|5106|5106|0
1630576990000|2021-09-02 10:03:10|5106|5106|5105.99|5105.99|5106|5106|5105.99|5105.99|0
1630577000000|2021-09-02 10:03:20|5106.28|5106.28|5106.31|5106.31|5106.31|5106.31|5106.28|5106.28|0
1630577020000|2021-09-02 10:03:40|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|5106.6|0
1630577040000|2021-09-02 10:04:00|5106.82|5106.82|5107.53|5107.53|5107.53|5107.53|5106.82|5106.82|0
1630577050000|2021-09-02 10:04:10|5108.04|5108.04|5107.77|5107.77|5108.04|5108.04|5107.75|5107.75|0
1630577060000|2021-09-02 10:04:20|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|0
1630577070000|2021-09-02 10:04:30|5107.79|5107.79|5107.74|5107.74|5107.79|5107.79|5107.74|5107.74|0
1630577080000|2021-09-02 10:04:40|5107.45|5107.45|5107.47|5107.47|5107.47|5107.47|5107.45|5107.45|0
1630577090000|2021-09-02 10:04:50|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|0
1630577100000|2021-09-02 10:05:00|5107.47|5107.47|5107.5|5107.5|5107.5|5107.5|5107.47|5107.47|0
1630577110000|2021-09-02 10:05:10|5107.52|5107.52|5107.49|5107.49|5107.52|5107.52|5107.49|5107.49|0
1630577120000|2021-09-02 10:05:20|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|0
1630577130000|2021-09-02 10:05:30|5107.49|5107.49|5107.49|5107.49|5107.49|5107.49|5107.49|5107.49|0
1630577160000|2021-09-02 10:06:00|5108.23|5108.23|5107.75|5107.75|5108.23|5108.23|5107.75|5107.75|0
1630577170000|2021-09-02 10:06:10|5107.54|5107.54|5107|5107|5107.54|5107.54|5107|5107|0
1630577190000|2021-09-02 10:06:30|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|0
1630577230000|2021-09-02 10:07:10|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|0
1630577240000|2021-09-02 10:07:20|5105.8|5105.8|5105.73|5105.73|5105.8|5105.8|5105.51|5105.51|0
1630577260000|2021-09-02 10:07:40|5105.44|5105.44|5104.4|5104.4|5105.44|5105.44|5104.4|5104.4|0
1630577270000|2021-09-02 10:07:50|5104.69|5104.69|5104.69|5104.69|5104.69|5104.69|5104.69|5104.69|0
1630577280000|2021-09-02 10:08:00|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|0
1630577310000|2021-09-02 10:08:30|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|0
1630577320000|2021-09-02 10:08:40|5104.64|5104.64|5104.71|5104.71|5104.93|5104.93|5104.64|5104.64|0
1630577330000|2021-09-02 10:08:50|5104.95|5104.95|5104.74|5104.74|5104.95|5104.95|5104.74|5104.74|0
1630577360000|2021-09-02 10:09:20|5104.26|5104.26|5103.75|5103.75|5104.26|5104.26|5103.73|5103.73|0
1630577370000|2021-09-02 10:09:30|5103.1|5103.1|5103.94|5103.94|5104.15|5104.15|5103.1|5103.1|0
1630577380000|2021-09-02 10:09:40|5103.36|5103.36|5102.41|5102.41|5103.36|5103.36|5102.41|5102.41|0
1630577390000|2021-09-02 10:09:50|5101.88|5101.88|5100.51|5100.51|5101.88|5101.88|5099.99|5099.99|0
1630577410000|2021-09-02 10:10:10|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.73|5100.73|0
1630577420000|2021-09-02 10:10:20|5101.45|5101.45|5101.45|5101.45|5101.45|5101.45|5101.16|5101.16|0
1630577430000|2021-09-02 10:10:30|5101.16|5101.16|5101.16|5101.16|5101.16|5101.16|5101.16|5101.16|0
1630577450000|2021-09-02 10:10:50|5101.64|5101.64|5101.4|5101.4|5101.64|5101.64|5101.4|5101.4|0
1630577500000|2021-09-02 10:11:40|5100.97|5100.97|5100.97|5100.97|5101.18|5101.18|5100.97|5100.97|0
1630577510000|2021-09-02 10:11:50|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|0
1630577540000|2021-09-02 10:12:20|5100.82|5100.82|5100.39|5100.39|5100.82|5100.82|5100.39|5100.39|0
1630577550000|2021-09-02 10:12:30|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|0
1630577560000|2021-09-02 10:12:40|5101.08|5101.08|5101.3|5101.3|5101.3|5101.3|5101.08|5101.08|0
1630577580000|2021-09-02 10:13:00|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|0
1630577590000|2021-09-02 10:13:10|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1630577600000|2021-09-02 10:13:20|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|5101.87|0
1630577610000|2021-09-02 10:13:30|5100.29|5100.29|5100.14|5100.14|5100.29|5100.29|5099.85|5099.85|0
1630577620000|2021-09-02 10:13:40|5100.12|5100.12|5100.11|5100.11|5100.12|5100.12|5100.11|5100.11|0
1630577630000|2021-09-02 10:13:50|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|0
1630577640000|2021-09-02 10:14:00|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|0
1630577680000|2021-09-02 10:14:40|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|0
1630577690000|2021-09-02 10:14:50|5099.85|5099.85|5100.43|5100.43|5100.43|5100.43|5099.85|5099.85|0
1630577730000|2021-09-02 10:15:30|5100.65|5100.65|5101.41|5101.41|5101.41|5101.41|5100.65|5100.65|0
1630577740000|2021-09-02 10:15:40|5101.18|5101.18|5100.96|5100.96|5101.18|5101.18|5100.96|5100.96|0
1630577770000|2021-09-02 10:16:10|5101|5101|5101.21|5101.21|5101.5|5101.5|5100.92|5100.92|0
1630577780000|2021-09-02 10:16:20|5100.97|5100.97|5100.44|5100.44|5100.97|5100.97|5100.44|5100.44|0
1630577790000|2021-09-02 10:16:30|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|0
1630577800000|2021-09-02 10:16:40|5100.44|5100.44|5100.44|5100.44|5100.44|5100.44|5100.44|5100.44|0
1630577810000|2021-09-02 10:16:50|5099.87|5099.87|5099.29|5099.29|5099.87|5099.87|5099.29|5099.29|0
1630577820000|2021-09-02 10:17:00|5099.07|5099.07|5099.07|5099.07|5099.07|5099.07|5099.07|5099.07|0
1630577830000|2021-09-02 10:17:10|5099.06|5099.06|5099.07|5099.07|5099.07|5099.07|5099.06|5099.06|0
1630577840000|2021-09-02 10:17:20|5099.64|5099.64|5099.65|5099.65|5099.65|5099.65|5099.64|5099.64|0
1630577850000|2021-09-02 10:17:30|5099.94|5099.94|5099.65|5099.65|5099.94|5099.94|5099.65|5099.65|0
1630577870000|2021-09-02 10:17:50|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|0
1630577880000|2021-09-02 10:18:00|5098.23|5098.23|5097.58|5097.58|5098.23|5098.23|5097.58|5097.58|0
1630577900000|2021-09-02 10:18:20|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|0
1630577910000|2021-09-02 10:18:30|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1630577920000|2021-09-02 10:18:40|5096.89|5096.89|5096.89|5096.89|5096.89|5096.89|5096.89|5096.89|0
1630577940000|2021-09-02 10:19:00|5097.18|5097.18|5097.63|5097.63|5097.63|5097.63|5097.18|5097.18|0
1630577950000|2021-09-02 10:19:10|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|0
1630577960000|2021-09-02 10:19:20|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|0
1630577990000|2021-09-02 10:19:50|5098.43|5098.43|5098.66|5098.66|5098.66|5098.66|5098.43|5098.43|0
1630578020000|2021-09-02 10:20:20|5098.7|5098.7|5098.73|5098.73|5098.73|5098.73|5098.7|5098.7|0
1630578030000|2021-09-02 10:20:30|5098.74|5098.74|5100.22|5100.22|5100.22|5100.22|5098.74|5098.74|0
1630578040000|2021-09-02 10:20:40|5100.2|5100.2|5100.93|5100.93|5100.93|5100.93|5100.2|5100.2|0
1630578080000|2021-09-02 10:21:20|5100.97|5100.97|5101.28|5101.28|5101.28|5101.28|5100.97|5100.97|0
1630578090000|2021-09-02 10:21:30|5101.31|5101.31|5101.32|5101.32|5101.32|5101.32|5101.31|5101.31|0
1630578110000|2021-09-02 10:21:50|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|0
1630578140000|2021-09-02 10:22:20|5101.33|5101.33|5101.31|5101.31|5101.33|5101.33|5101.31|5101.31|0
1630578150000|2021-09-02 10:22:30|5101.6|5101.6|5102.51|5102.51|5102.51|5102.51|5101.6|5101.6|0
1630578170000|2021-09-02 10:22:50|5102.99|5102.99|5104.18|5104.18|5104.19|5104.19|5102.99|5102.99|0
1630578180000|2021-09-02 10:23:00|5104.47|5104.47|5104.51|5104.51|5104.51|5104.51|5104.47|5104.47|0
1630578190000|2021-09-02 10:23:10|5104.83|5104.83|5104.89|5104.89|5104.89|5104.89|5104.83|5104.83|0
1630578210000|2021-09-02 10:23:30|5105.18|5105.18|5104.87|5104.87|5105.18|5105.18|5104.87|5104.87|0
1630578220000|2021-09-02 10:23:40|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|0
1630578240000|2021-09-02 10:24:00|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|0
1630578260000|2021-09-02 10:24:20|5107.81|5107.81|5107.76|5107.76|5107.81|5107.81|5107.76|5107.76|0
1630578270000|2021-09-02 10:24:30|5107.31|5107.31|5107.45|5107.45|5107.45|5107.45|5106.85|5106.85|0
1630578280000|2021-09-02 10:24:40|5107.74|5107.74|5107.45|5107.45|5107.74|5107.74|5107.45|5107.45|0
1630578290000|2021-09-02 10:24:50|5107.23|5107.23|5107.23|5107.23|5107.23|5107.23|5107.23|5107.23|0
1630578310000|2021-09-02 10:25:10|5107.22|5107.22|5107.15|5107.15|5107.22|5107.22|5107.15|5107.15|0
1630578330000|2021-09-02 10:25:30|5107.13|5107.13|5107.15|5107.15|5107.15|5107.15|5107.13|5107.13|0
1630578340000|2021-09-02 10:25:40|5107.36|5107.36|5107.94|5107.94|5107.94|5107.94|5107.36|5107.36|0
1630578390000|2021-09-02 10:26:30|5108.23|5108.23|5108.45|5108.45|5108.45|5108.45|5108.23|5108.23|0
1630578400000|2021-09-02 10:26:40|5108.46|5108.46|5108.48|5108.48|5108.48|5108.48|5108.46|5108.46|0
1630578410000|2021-09-02 10:26:50|5107.9|5107.9|5107.47|5107.47|5107.9|5107.9|5107.47|5107.47|0
1630578430000|2021-09-02 10:27:10|5107.97|5107.97|5108.45|5108.45|5108.45|5108.45|5107.97|5107.97|0
1630578440000|2021-09-02 10:27:20|5108.5|5108.5|5109.17|5109.17|5109.17|5109.17|5108.5|5108.5|0
1630578450000|2021-09-02 10:27:30|5109.19|5109.19|5109.98|5109.98|5109.98|5109.98|5109.19|5109.19|0
1630578460000|2021-09-02 10:27:40|5110.04|5110.04|5110.03|5110.03|5110.04|5110.04|5110.03|5110.03|0
1630578490000|2021-09-02 10:28:10|5110.94|5110.94|5110.69|5110.69|5110.94|5110.94|5110.69|5110.69|0
1630578550000|2021-09-02 10:29:10|5110.26|5110.26|5109.97|5109.97|5110.26|5110.26|5109.97|5109.97|0
1630578570000|2021-09-02 10:29:30|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|0
1630578580000|2021-09-02 10:29:40|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|5109.78|0
1630578590000|2021-09-02 10:29:50|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|5109.77|0
1630578600000|2021-09-02 10:30:00|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|5109.99|0
1630578610000|2021-09-02 10:30:10|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|5110.23|0
1630578620000|2021-09-02 10:30:20|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|0
1630578630000|2021-09-02 10:30:30|5111.21|5111.21|5111.21|5111.21|5111.21|5111.21|5111.21|5111.21|0
1630578640000|2021-09-02 10:30:40|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|0
1630578650000|2021-09-02 10:30:50|5111.71|5111.71|5112.17|5112.17|5112.17|5112.17|5111.71|5111.71|0
1630578670000|2021-09-02 10:31:10|5112.46|5112.46|5112.46|5112.46|5112.46|5112.46|5112.46|5112.46|0
1630578680000|2021-09-02 10:31:20|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|0
1630578740000|2021-09-02 10:32:20|5111.98|5111.98|5111.98|5111.98|5111.98|5111.98|5111.98|5111.98|0
1630578760000|2021-09-02 10:32:40|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|0
1630578770000|2021-09-02 10:32:50|5111.98|5111.98|5111.75|5111.75|5111.98|5111.98|5111.75|5111.75|0
1630578780000|2021-09-02 10:33:00|5111.46|5111.46|5111.75|5111.75|5111.75|5111.75|5111.46|5111.46|0
1630578800000|2021-09-02 10:33:20|5111.69|5111.69|5111.69|5111.69|5111.69|5111.69|5111.69|5111.69|0
1630578810000|2021-09-02 10:33:30|5111.98|5111.98|5111.98|5111.98|5111.98|5111.98|5111.98|5111.98|0
1630578840000|2021-09-02 10:34:00|5112.22|5112.22|5112.15|5112.15|5112.44|5112.44|5112.15|5112.15|0
1630578860000|2021-09-02 10:34:20|5111.57|5111.57|5111.57|5111.57|5111.57|5111.57|5111.57|5111.57|0
1630578870000|2021-09-02 10:34:30|5111.06|5111.06|5111.06|5111.06|5111.06|5111.06|5111.06|5111.06|0
1630578880000|2021-09-02 10:34:40|5111.03|5111.03|5111.03|5111.03|5111.03|5111.03|5111.01|5111.01|0
1630578900000|2021-09-02 10:35:00|5111.53|5111.53|5111.53|5111.53|5111.53|5111.53|5111.53|5111.53|0
1630578910000|2021-09-02 10:35:10|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|5111.26|0
1630578920000|2021-09-02 10:35:20|5110.59|5110.59|5110.09|5110.09|5110.59|5110.59|5110.09|5110.09|0
1630578940000|2021-09-02 10:35:40|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|5110.07|0
1630578950000|2021-09-02 10:35:50|5110.04|5110.04|5109.52|5109.52|5110.04|5110.04|5109.52|5109.52|0
1630578970000|2021-09-02 10:36:10|5109.48|5109.48|5109.55|5109.55|5109.55|5109.55|5109.48|5109.48|0
1630578980000|2021-09-02 10:36:20|5109.5|5109.5|5110.91|5110.91|5110.91|5110.91|5109.5|5109.5|0
1630578990000|2021-09-02 10:36:30|5111.13|5111.13|5111.71|5111.71|5111.71|5111.71|5111.13|5111.13|0
1630579010000|2021-09-02 10:36:50|5111.92|5111.92|5112.43|5112.43|5113.01|5113.01|5111.92|5111.92|0
1630579030000|2021-09-02 10:37:10|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|0
1630579040000|2021-09-02 10:37:20|5113.43|5113.43|5112.11|5112.11|5113.43|5113.43|5112.11|5112.11|0
1630579070000|2021-09-02 10:37:50|5112.4|5112.4|5112.11|5112.11|5112.4|5112.4|5112.11|5112.11|0
1630579090000|2021-09-02 10:38:10|5112.35|5112.35|5112.88|5112.88|5112.88|5112.88|5112.35|5112.35|0
1630579110000|2021-09-02 10:38:30|5113.6|5113.6|5113.61|5113.61|5113.61|5113.61|5113.6|5113.6|0
1630579130000|2021-09-02 10:38:50|5113.89|5113.89|5113.61|5113.61|5113.89|5113.89|5113.61|5113.61|0
1630579160000|2021-09-02 10:39:20|5113.82|5113.82|5114.88|5114.88|5114.88|5114.88|5113.82|5113.82|0
1630579190000|2021-09-02 10:39:50|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|5115.45|0
1630579200000|2021-09-02 10:40:00|5114.88|5114.88|5115.58|5115.58|5115.58|5115.58|5114.88|5114.88|0
1630579210000|2021-09-02 10:40:10|5115.56|5115.56|5114.98|5114.98|5115.56|5115.56|5114.97|5114.97|0
1630579220000|2021-09-02 10:40:20|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1630579230000|2021-09-02 10:40:30|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|5114.29|0
1630579270000|2021-09-02 10:41:10|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|0
1630579300000|2021-09-02 10:41:40|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|0
1630579320000|2021-09-02 10:42:00|5114.88|5114.88|5115.36|5115.36|5115.36|5115.36|5114.88|5114.88|0
1630579330000|2021-09-02 10:42:10|5115.38|5115.38|5115.6|5115.6|5115.6|5115.6|5115.38|5115.38|0
1630579340000|2021-09-02 10:42:20|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|0
1630579370000|2021-09-02 10:42:50|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|0
1630579390000|2021-09-02 10:43:10|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|0
1630579400000|2021-09-02 10:43:20|5116.36|5116.36|5117.08|5117.08|5117.08|5117.08|5116.36|5116.36|0
1630579420000|2021-09-02 10:43:40|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|5116.87|0
1630579440000|2021-09-02 10:44:00|5116.58|5116.58|5115.31|5115.31|5116.58|5116.58|5115.31|5115.31|0
1630579470000|2021-09-02 10:44:30|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|0
1630579490000|2021-09-02 10:44:50|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|5116.07|0
1630579500000|2021-09-02 10:45:00|5116.11|5116.11|5116.11|5116.11|5116.11|5116.11|5116.11|5116.11|0
1630579520000|2021-09-02 10:45:20|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|0
1630579530000|2021-09-02 10:45:30|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|0
1630579540000|2021-09-02 10:45:40|5116.91|5116.91|5116.62|5116.62|5116.91|5116.91|5116.62|5116.62|0
1630579560000|2021-09-02 10:46:00|5116.33|5116.33|5116.62|5116.62|5116.62|5116.62|5116.33|5116.33|0
1630579570000|2021-09-02 10:46:10|5116.38|5116.38|5115.56|5115.56|5116.38|5116.38|5115.56|5115.56|0
1630579580000|2021-09-02 10:46:20|5115.27|5115.27|5114.79|5114.79|5115.27|5115.27|5114.79|5114.79|0
1630579600000|2021-09-02 10:46:40|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|0
1630579610000|2021-09-02 10:46:50|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|0
1630579620000|2021-09-02 10:47:00|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|5114.36|0
1630579680000|2021-09-02 10:48:00|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|0
1630579690000|2021-09-02 10:48:10|5114.11|5114.11|5114.07|5114.07|5114.11|5114.11|5114.07|5114.07|0
1630579720000|2021-09-02 10:48:40|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|0
1630579750000|2021-09-02 10:49:10|5115.71|5115.71|5115.13|5115.13|5115.71|5115.71|5115.13|5115.13|0
1630579760000|2021-09-02 10:49:20|5114.84|5114.84|5115.13|5115.13|5115.13|5115.13|5114.84|5114.84|0
1630579780000|2021-09-02 10:49:40|5115.16|5115.16|5115.34|5115.34|5115.34|5115.34|5115.13|5115.13|0
1630579790000|2021-09-02 10:49:50|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|0
1630579800000|2021-09-02 10:50:00|5115.34|5115.34|5116.6|5116.6|5116.62|5116.62|5115.34|5115.34|0
1630579810000|2021-09-02 10:50:10|5116.62|5116.62|5118.33|5118.33|5118.33|5118.33|5116.62|5116.62|0
1630579820000|2021-09-02 10:50:20|5118.35|5118.35|5118.39|5118.39|5118.39|5118.39|5118.35|5118.35|0
1630579830000|2021-09-02 10:50:30|5118.4|5118.4|5118.42|5118.42|5118.42|5118.42|5118.4|5118.4|0
1630579840000|2021-09-02 10:50:40|5119.42|5119.42|5119.41|5119.41|5119.42|5119.42|5119.41|5119.41|0
1630579850000|2021-09-02 10:50:50|5119.46|5119.46|5119.51|5119.51|5119.51|5119.51|5119.46|5119.46|0
1630579860000|2021-09-02 10:51:00|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1630579870000|2021-09-02 10:51:10|5119.51|5119.51|5119.52|5119.52|5119.52|5119.52|5119.51|5119.51|0
1630579880000|2021-09-02 10:51:20|5119.56|5119.56|5119.57|5119.57|5119.57|5119.57|5119.56|5119.56|0
1630579890000|2021-09-02 10:51:30|5119.79|5119.79|5119.79|5119.79|5119.79|5119.79|5119.79|5119.79|0
1630579900000|2021-09-02 10:51:40|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|5119.77|0
1630579920000|2021-09-02 10:52:00|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|0
1630579930000|2021-09-02 10:52:10|5120.27|5120.27|5120.85|5120.85|5120.85|5120.85|5120.27|5120.27|0
1630579940000|2021-09-02 10:52:20|5121.43|5121.43|5121.72|5121.72|5122.01|5122.01|5121.43|5121.43|0
1630579950000|2021-09-02 10:52:30|5121.43|5121.43|5121.41|5121.41|5121.43|5121.43|5121.41|5121.41|0
1630579960000|2021-09-02 10:52:40|5121.44|5121.44|5121.43|5121.43|5121.45|5121.45|5121.43|5121.43|0
1630579980000|2021-09-02 10:53:00|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|0
1630579990000|2021-09-02 10:53:10|5121.79|5121.79|5122.07|5122.07|5122.07|5122.07|5121.79|5121.79|0
1630580000000|2021-09-02 10:53:20|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|0
1630580010000|2021-09-02 10:53:30|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1630580020000|2021-09-02 10:53:40|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|0
1630580050000|2021-09-02 10:54:10|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|0
1630580060000|2021-09-02 10:54:20|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|0
1630580080000|2021-09-02 10:54:40|5125.06|5125.06|5124.82|5124.82|5125.06|5125.06|5124.82|5124.82|0
1630580090000|2021-09-02 10:54:50|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|0
1630580110000|2021-09-02 10:55:10|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|0
1630580130000|2021-09-02 10:55:30|5125.04|5125.04|5125.04|5125.04|5125.08|5125.08|5125.04|5125.04|0
1630580150000|2021-09-02 10:55:50|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|0
1630580160000|2021-09-02 10:56:00|5124.74|5124.74|5124.17|5124.17|5124.74|5124.74|5124.17|5124.17|0
1630580170000|2021-09-02 10:56:10|5124.2|5124.2|5123.75|5123.75|5124.2|5124.2|5123.75|5123.75|0
1630580180000|2021-09-02 10:56:20|5123.81|5123.81|5123.82|5123.82|5123.82|5123.82|5123.79|5123.79|0
1630580190000|2021-09-02 10:56:30|5123.81|5123.81|5123.79|5123.79|5123.81|5123.81|5123.79|5123.79|0
1630580220000|2021-09-02 10:57:00|5124.03|5124.03|5122.44|5122.44|5124.03|5124.03|5122.44|5122.44|0
1630580230000|2021-09-02 10:57:10|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|0
1630580250000|2021-09-02 10:57:30|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|0
1630580260000|2021-09-02 10:57:40|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|0
1630580280000|2021-09-02 10:58:00|5122.46|5122.46|5120.45|5120.45|5122.46|5122.46|5120.45|5120.45|0
1630580290000|2021-09-02 10:58:10|5120.16|5120.16|5120.45|5120.45|5120.45|5120.45|5120.16|5120.16|0
1630580330000|2021-09-02 10:58:50|5120.67|5120.67|5121.39|5121.39|5121.39|5121.39|5120.67|5120.67|0
1630580340000|2021-09-02 10:59:00|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|0
1630580350000|2021-09-02 10:59:10|5120.94|5120.94|5121.15|5121.15|5121.15|5121.15|5120.94|5120.94|0
1630580360000|2021-09-02 10:59:20|5120.94|5120.94|5120.7|5120.7|5120.94|5120.94|5120.7|5120.7|0
1630580370000|2021-09-02 10:59:30|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|0
1630580380000|2021-09-02 10:59:40|5121.37|5121.37|5121.55|5121.55|5121.84|5121.84|5121.37|5121.37|0
1630580390000|2021-09-02 10:59:50|5121.57|5121.57|5121.36|5121.36|5121.57|5121.57|5121.36|5121.36|0
1630580400000|2021-09-02 11:00:00|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|0
1630580410000|2021-09-02 11:00:10|5121.33|5121.33|5121.91|5121.91|5121.91|5121.91|5121.04|5121.04|0
1630580420000|2021-09-02 11:00:20|5121.88|5121.88|5121.63|5121.63|5121.88|5121.88|5121.57|5121.57|0
1630580440000|2021-09-02 11:00:40|5121.92|5121.92|5121.92|5121.92|5121.92|5121.92|5121.92|5121.92|0
1630580450000|2021-09-02 11:00:50|5122.37|5122.37|5121.79|5121.79|5122.37|5122.37|5121.79|5121.79|0
1630580460000|2021-09-02 11:01:00|5121.77|5121.77|5121.78|5121.78|5121.79|5121.79|5121.77|5121.77|0
1630580470000|2021-09-02 11:01:10|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|0
1630580480000|2021-09-02 11:01:20|5121.78|5121.78|5121.82|5121.82|5121.82|5121.82|5121.78|5121.78|0
1630580490000|2021-09-02 11:01:30|5121.84|5121.84|5121.04|5121.04|5121.84|5121.84|5121.04|5121.04|0
1630580500000|2021-09-02 11:01:40|5121.03|5121.03|5121.06|5121.06|5121.06|5121.06|5121.03|5121.03|0
1630580510000|2021-09-02 11:01:50|5120.77|5120.77|5121.04|5121.04|5121.06|5121.06|5120.48|5120.48|0
1630580520000|2021-09-02 11:02:00|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|0
1630580530000|2021-09-02 11:02:10|5121.04|5121.04|5121.55|5121.55|5121.55|5121.55|5121.04|5121.04|0
1630580540000|2021-09-02 11:02:20|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|0
1630580550000|2021-09-02 11:02:30|5121.53|5121.53|5121.52|5121.52|5121.53|5121.53|5121.52|5121.52|0
1630580560000|2021-09-02 11:02:40|5121.74|5121.74|5122.88|5122.88|5122.88|5122.88|5121.74|5121.74|0
1630580570000|2021-09-02 11:02:50|5122.64|5122.64|5122.93|5122.93|5122.93|5122.93|5122.64|5122.64|0
1630580590000|2021-09-02 11:03:10|5122.5|5122.5|5122.07|5122.07|5122.79|5122.79|5122.07|5122.07|0
1630580600000|2021-09-02 11:03:20|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|0
1630580610000|2021-09-02 11:03:30|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|5121.78|0
1630580620000|2021-09-02 11:03:40|5122.64|5122.64|5122.21|5122.21|5122.64|5122.64|5122.21|5122.21|0
1630580630000|2021-09-02 11:03:50|5122.22|5122.22|5122.19|5122.19|5122.22|5122.22|5122.17|5122.17|0
1630580640000|2021-09-02 11:04:00|5121.76|5121.76|5121.76|5121.76|5121.76|5121.76|5121.76|5121.76|0
1630580650000|2021-09-02 11:04:10|5122.19|5122.19|5122.19|5122.19|5122.19|5122.19|5122.19|5122.19|0
1630580660000|2021-09-02 11:04:20|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1630580680000|2021-09-02 11:04:40|5122.8|5122.8|5122.37|5122.37|5123.02|5123.02|5122.08|5122.08|0
1630580690000|2021-09-02 11:04:50|5122.16|5122.16|5121.92|5121.92|5122.16|5122.16|5121.92|5121.92|0
1630580700000|2021-09-02 11:05:00|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|0
1630580720000|2021-09-02 11:05:20|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|0
1630580750000|2021-09-02 11:05:50|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|0
1630580780000|2021-09-02 11:06:20|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|0
1630580800000|2021-09-02 11:06:40|5123.04|5123.04|5122.7|5122.7|5123.28|5123.28|5122.7|5122.7|0
1630580810000|2021-09-02 11:06:50|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1630580850000|2021-09-02 11:07:30|5121.75|5121.75|5121.1|5121.1|5121.75|5121.75|5121.1|5121.1|0
1630580870000|2021-09-02 11:07:50|5121.32|5121.32|5121.55|5121.55|5121.55|5121.55|5121.12|5121.12|0
1630580900000|2021-09-02 11:08:20|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|0
1630580920000|2021-09-02 11:08:40|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|0
1630580930000|2021-09-02 11:08:50|5121.49|5121.49|5121.51|5121.51|5121.54|5121.54|5121.47|5121.47|0
1630580940000|2021-09-02 11:09:00|5121.73|5121.73|5121.74|5121.74|5121.74|5121.74|5121.73|5121.73|0
1630580950000|2021-09-02 11:09:10|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|0
1630580960000|2021-09-02 11:09:20|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|0
1630580970000|2021-09-02 11:09:30|5121.49|5121.49|5121.75|5121.75|5121.75|5121.75|5121.49|5121.49|0
1630580980000|2021-09-02 11:09:40|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|0
1630581000000|2021-09-02 11:10:00|5122.03|5122.03|5124.35|5124.35|5124.35|5124.35|5122.03|5122.03|0
1630581010000|2021-09-02 11:10:10|5124.37|5124.37|5124.69|5124.69|5124.69|5124.69|5124.37|5124.37|0
1630581020000|2021-09-02 11:10:20|5124.73|5124.73|5125.37|5125.37|5125.37|5125.37|5124.73|5124.73|0
1630581030000|2021-09-02 11:10:30|5125.61|5125.61|5125.61|5125.61|5125.61|5125.61|5125.32|5125.32|0
1630581040000|2021-09-02 11:10:40|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|0
1630581060000|2021-09-02 11:11:00|5124.77|5124.77|5123.19|5123.19|5124.77|5124.77|5123.19|5123.19|0
1630581070000|2021-09-02 11:11:10|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1630581090000|2021-09-02 11:11:30|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1630581140000|2021-09-02 11:12:20|5123.18|5123.18|5123.22|5123.22|5123.22|5123.22|5122.92|5122.92|0
1630581170000|2021-09-02 11:12:50|5122.98|5122.98|5122.75|5122.75|5122.98|5122.98|5122.75|5122.75|0
1630581190000|2021-09-02 11:13:10|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|0
1630581230000|2021-09-02 11:13:50|5122|5122|5122|5122|5122|5122|5122|5122|0
1630581250000|2021-09-02 11:14:10|5122.29|5122.29|5122.58|5122.58|5122.58|5122.58|5122.29|5122.29|0
1630581260000|2021-09-02 11:14:20|5122.29|5122.29|5122.08|5122.08|5122.29|5122.29|5122.08|5122.08|0
1630581270000|2021-09-02 11:14:30|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1630581280000|2021-09-02 11:14:40|5122.6|5122.6|5122.6|5122.6|5122.6|5122.6|5122.6|5122.6|0
1630581300000|2021-09-02 11:15:00|5122.84|5122.84|5123.56|5123.56|5123.85|5123.85|5122.84|5122.84|0
1630581310000|2021-09-02 11:15:10|5123.5|5123.5|5124.17|5124.17|5124.7|5124.7|5123.5|5123.5|0
1630581320000|2021-09-02 11:15:20|5124.75|5124.75|5123.36|5123.36|5124.75|5124.75|5123.36|5123.36|0
1630581330000|2021-09-02 11:15:30|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|0
1630581340000|2021-09-02 11:15:40|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1630581360000|2021-09-02 11:16:00|5124.08|5124.08|5124.06|5124.06|5124.08|5124.08|5124.06|5124.06|0
1630581370000|2021-09-02 11:16:10|5124.04|5124.04|5124.08|5124.08|5124.08|5124.08|5124.04|5124.04|0
1630581390000|2021-09-02 11:16:30|5123.84|5123.84|5123.63|5123.63|5123.84|5123.84|5123.63|5123.63|0
1630581400000|2021-09-02 11:16:40|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|0
1630581410000|2021-09-02 11:16:50|5123.53|5123.53|5123.51|5123.51|5123.53|5123.53|5123.49|5123.49|0
1630581420000|2021-09-02 11:17:00|5123.47|5123.47|5123.92|5123.92|5123.92|5123.92|5123.47|5123.47|0
1630581430000|2021-09-02 11:17:10|5123.85|5123.85|5123.94|5123.94|5123.94|5123.94|5123.85|5123.85|0
1630581440000|2021-09-02 11:17:20|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|0
1630581450000|2021-09-02 11:17:30|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|0
1630581490000|2021-09-02 11:18:10|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|0
1630581500000|2021-09-02 11:18:20|5123.64|5123.64|5124.22|5124.22|5124.22|5124.22|5123.64|5123.64|0
1630581510000|2021-09-02 11:18:30|5124.21|5124.21|5123.92|5123.92|5124.21|5124.21|5123.92|5123.92|0
1630581540000|2021-09-02 11:19:00|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|0
1630581550000|2021-09-02 11:19:10|5123.91|5123.91|5123.91|5123.91|5124.58|5124.58|5123.84|5123.84|0
1630581570000|2021-09-02 11:19:30|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|0
1630581590000|2021-09-02 11:19:50|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|0
1630581610000|2021-09-02 11:20:10|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|0
1630581620000|2021-09-02 11:20:20|5124.14|5124.14|5123.56|5123.56|5124.14|5124.14|5123.56|5123.56|0
1630581630000|2021-09-02 11:20:30|5123.35|5123.35|5123.64|5123.64|5123.64|5123.64|5123.35|5123.35|0
1630581660000|2021-09-02 11:21:00|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|0
1630581680000|2021-09-02 11:21:20|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|0
1630581690000|2021-09-02 11:21:30|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|0
1630581710000|2021-09-02 11:21:50|5122.55|5122.55|5121.33|5121.33|5122.55|5122.55|5121.33|5121.33|0
1630581720000|2021-09-02 11:22:00|5121.31|5121.31|5120.82|5120.82|5121.31|5121.31|5120.82|5120.82|0
1630581730000|2021-09-02 11:22:10|5120.53|5120.53|5120.82|5120.82|5120.82|5120.82|5120.53|5120.53|0
1630581750000|2021-09-02 11:22:30|5120.53|5120.53|5119.21|5119.21|5120.53|5120.53|5118.92|5118.92|0
1630581760000|2021-09-02 11:22:40|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|0
1630581770000|2021-09-02 11:22:50|5118.9|5118.9|5118.64|5118.64|5118.9|5118.9|5118.42|5118.42|0
1630581780000|2021-09-02 11:23:00|5118.93|5118.93|5118.93|5118.93|5119.15|5119.15|5118.65|5118.65|0
1630581800000|2021-09-02 11:23:20|5119.22|5119.22|5119.5|5119.5|5119.5|5119.5|5119.22|5119.22|0
1630581820000|2021-09-02 11:23:40|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|0
1630581830000|2021-09-02 11:23:50|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|0
1630581840000|2021-09-02 11:24:00|5119.27|5119.27|5119.56|5119.56|5119.56|5119.56|5119.27|5119.27|0
1630581850000|2021-09-02 11:24:10|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1630581860000|2021-09-02 11:24:20|5119.49|5119.49|5119.48|5119.48|5119.49|5119.49|5119.48|5119.48|0
1630581880000|2021-09-02 11:24:40|5119.46|5119.46|5120.22|5120.22|5120.22|5120.22|5119.46|5119.46|0
1630581900000|2021-09-02 11:25:00|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|0
1630581910000|2021-09-02 11:25:10|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|0
1630581920000|2021-09-02 11:25:20|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|0
1630581950000|2021-09-02 11:25:50|5120.45|5120.45|5120.51|5120.51|5120.51|5120.51|5120.45|5120.45|0
1630581990000|2021-09-02 11:26:30|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1630582000000|2021-09-02 11:26:40|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|5120.53|0
1630582030000|2021-09-02 11:27:10|5120.52|5120.52|5120.52|5120.52|5120.52|5120.52|5120.52|5120.52|0
1630582040000|2021-09-02 11:27:20|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1630582060000|2021-09-02 11:27:40|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1630582070000|2021-09-02 11:27:50|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|0
1630582090000|2021-09-02 11:28:10|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|0
1630582100000|2021-09-02 11:28:20|5121.69|5121.69|5121.4|5121.4|5121.69|5121.69|5121.4|5121.4|0
1630582130000|2021-09-02 11:28:50|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|5121.69|0
1630582170000|2021-09-02 11:29:30|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.11|5121.11|0
1630582190000|2021-09-02 11:29:50|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|5121.45|0
1630582200000|2021-09-02 11:30:00|5121.74|5121.74|5121.45|5121.45|5121.74|5121.74|5121.45|5121.45|0
1630582210000|2021-09-02 11:30:10|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|0
1630582260000|2021-09-02 11:31:00|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1630582270000|2021-09-02 11:31:10|5121.86|5121.86|5122.89|5122.89|5122.89|5122.89|5121.86|5121.86|0
1630582280000|2021-09-02 11:31:20|5122.67|5122.67|5122.89|5122.89|5122.89|5122.89|5122.67|5122.67|0
1630582290000|2021-09-02 11:31:30|5122.85|5122.85|5122.63|5122.63|5122.85|5122.85|5122.63|5122.63|0
1630582300000|2021-09-02 11:31:40|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.33|5122.33|0
1630582330000|2021-09-02 11:32:10|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|5122.31|0
1630582350000|2021-09-02 11:32:30|5122.6|5122.6|5124.01|5124.01|5124.01|5124.01|5122.6|5122.6|0
1630582390000|2021-09-02 11:33:10|5123.99|5123.99|5123.99|5123.99|5123.99|5123.99|5123.99|5123.99|0
1630582400000|2021-09-02 11:33:20|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|0
1630582410000|2021-09-02 11:33:30|5123.74|5123.74|5123.74|5123.74|5123.74|5123.74|5123.74|5123.74|0
1630582420000|2021-09-02 11:33:40|5123.69|5123.69|5122.97|5122.97|5123.69|5123.69|5122.97|5122.97|0
1630582440000|2021-09-02 11:34:00|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|0
1630582450000|2021-09-02 11:34:10|5122.94|5122.94|5123.61|5123.61|5123.61|5123.61|5122.94|5122.94|0
1630582460000|2021-09-02 11:34:20|5123.6|5123.6|5123.63|5123.63|5123.63|5123.63|5123.6|5123.6|0
1630582470000|2021-09-02 11:34:30|5123.65|5123.65|5122.89|5122.89|5123.65|5123.65|5122.89|5122.89|0
1630582490000|2021-09-02 11:34:50|5123.1|5123.1|5123.1|5123.1|5123.1|5123.1|5123.1|5123.1|0
1630582500000|2021-09-02 11:35:00|5122.81|5122.81|5121.31|5121.31|5122.81|5122.81|5121.31|5121.31|0
1630582510000|2021-09-02 11:35:10|5121.02|5121.02|5121.01|5121.01|5121.02|5121.02|5121.01|5121.01|0
1630582520000|2021-09-02 11:35:20|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|0
1630582530000|2021-09-02 11:35:30|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|0
1630582570000|2021-09-02 11:36:10|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|0
1630582600000|2021-09-02 11:36:40|5120.56|5120.56|5120.85|5120.85|5120.85|5120.85|5120.56|5120.56|0
1630582610000|2021-09-02 11:36:50|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|5121.07|0
1630582620000|2021-09-02 11:37:00|5121.11|5121.11|5121.13|5121.13|5121.13|5121.13|5121.09|5121.09|0
1630582630000|2021-09-02 11:37:10|5121.87|5121.87|5122.4|5122.4|5122.4|5122.4|5121.87|5121.87|0
1630582650000|2021-09-02 11:37:30|5122.69|5122.69|5122.71|5122.71|5122.71|5122.71|5122.69|5122.69|0
1630582680000|2021-09-02 11:38:00|5122.42|5122.42|5121.04|5121.04|5122.42|5122.42|5121.04|5121.04|0
1630582700000|2021-09-02 11:38:20|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|5120.75|0
1630582710000|2021-09-02 11:38:30|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|0
1630582720000|2021-09-02 11:38:40|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|0
1630582740000|2021-09-02 11:39:00|5120.03|5120.03|5119.5|5119.5|5120.03|5120.03|5119.5|5119.5|0
1630582760000|2021-09-02 11:39:20|5119.79|5119.79|5119.75|5119.75|5119.79|5119.79|5119.75|5119.75|0
1630582770000|2021-09-02 11:39:30|5119.51|5119.51|5119.5|5119.5|5119.51|5119.51|5119.5|5119.5|0
1630582780000|2021-09-02 11:39:40|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1630582790000|2021-09-02 11:39:50|5119.55|5119.55|5119.21|5119.21|5119.55|5119.55|5119.21|5119.21|0
1630582800000|2021-09-02 11:40:00|5119.22|5119.22|5118.72|5118.72|5119.22|5119.22|5118.72|5118.72|0
1630582810000|2021-09-02 11:40:10|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|0
1630582820000|2021-09-02 11:40:20|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|0
1630582830000|2021-09-02 11:40:30|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|0
1630582850000|2021-09-02 11:40:50|5119.38|5119.38|5117.97|5117.97|5119.38|5119.38|5117.97|5117.97|0
1630582860000|2021-09-02 11:41:00|5117.68|5117.68|5117.39|5117.39|5117.68|5117.68|5117.39|5117.39|0
1630582870000|2021-09-02 11:41:10|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|0
1630582880000|2021-09-02 11:41:20|5117.97|5117.97|5117.68|5117.68|5117.97|5117.97|5117.68|5117.68|0
1630582920000|2021-09-02 11:42:00|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|0
1630582930000|2021-09-02 11:42:10|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|0
1630582940000|2021-09-02 11:42:20|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|0
1630582950000|2021-09-02 11:42:30|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|0
1630582960000|2021-09-02 11:42:40|5118.52|5118.52|5118.25|5118.25|5118.52|5118.52|5118.25|5118.25|0
1630582980000|2021-09-02 11:43:00|5117.82|5117.82|5117.55|5117.55|5117.82|5117.82|5117.53|5117.53|0
1630582990000|2021-09-02 11:43:10|5117.57|5117.57|5117.8|5117.8|5117.8|5117.8|5117.51|5117.51|0
1630583000000|2021-09-02 11:43:20|5118.31|5118.31|5118.55|5118.55|5118.55|5118.55|5118.31|5118.31|0
1630583010000|2021-09-02 11:43:30|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|0
1630583040000|2021-09-02 11:44:00|5118.6|5118.6|5118.89|5118.89|5118.89|5118.89|5118.6|5118.6|0
1630583050000|2021-09-02 11:44:10|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|0
1630583080000|2021-09-02 11:44:40|5119.35|5119.35|5119.27|5119.27|5119.8|5119.8|5119.22|5119.22|0
1630583090000|2021-09-02 11:44:50|5119.22|5119.22|5119.51|5119.51|5119.51|5119.51|5119.22|5119.22|0
1630583110000|2021-09-02 11:45:10|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|5119.5|0
1630583130000|2021-09-02 11:45:30|5119.21|5119.21|5118.97|5118.97|5119.21|5119.21|5118.97|5118.97|0
1630583140000|2021-09-02 11:45:40|5119.71|5119.71|5119.99|5119.99|5119.99|5119.99|5119.71|5119.71|0
1630583160000|2021-09-02 11:46:00|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|0
1630583190000|2021-09-02 11:46:30|5120|5120|5120|5120|5120|5120|5120|5120|0
1630583200000|2021-09-02 11:46:40|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|0
1630583210000|2021-09-02 11:46:50|5120.24|5120.24|5120.29|5120.29|5120.29|5120.29|5120.24|5120.24|0
1630583220000|2021-09-02 11:47:00|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1630583230000|2021-09-02 11:47:10|5120.67|5120.67|5120.41|5120.41|5120.67|5120.67|5120.38|5120.38|0
1630583240000|2021-09-02 11:47:20|5120.19|5120.19|5119.67|5119.67|5120.19|5120.19|5119.67|5119.67|0
1630583250000|2021-09-02 11:47:30|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|0
1630583280000|2021-09-02 11:48:00|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|0
1630583290000|2021-09-02 11:48:10|5119.19|5119.19|5118.9|5118.9|5119.19|5119.19|5118.9|5118.9|0
1630583300000|2021-09-02 11:48:20|5118.02|5118.02|5117.73|5117.73|5118.02|5118.02|5117.73|5117.73|0
1630583310000|2021-09-02 11:48:30|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|0
1630583320000|2021-09-02 11:48:40|5117.96|5117.96|5117.96|5117.96|5117.98|5117.98|5117.96|5117.96|0
1630583340000|2021-09-02 11:49:00|5117.39|5117.39|5117.07|5117.07|5117.39|5117.39|5117.07|5117.07|0
1630583350000|2021-09-02 11:49:10|5117.29|5117.29|5116.77|5116.77|5117.29|5117.29|5116.77|5116.77|0
1630583370000|2021-09-02 11:49:30|5116.73|5116.73|5116.51|5116.51|5116.73|5116.73|5116.45|5116.45|0
1630583380000|2021-09-02 11:49:40|5116.5|5116.5|5116.69|5116.69|5116.79|5116.79|5116.5|5116.5|0
1630583390000|2021-09-02 11:49:50|5116.68|5116.68|5116.67|5116.67|5116.69|5116.69|5116.67|5116.67|0
1630583410000|2021-09-02 11:50:10|5116.53|5116.53|5116.46|5116.46|5116.53|5116.53|5116.24|5116.24|0
1630583420000|2021-09-02 11:50:20|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|0
1630583430000|2021-09-02 11:50:30|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|0
1630583440000|2021-09-02 11:50:40|5117.2|5117.2|5117.49|5117.49|5117.49|5117.49|5117.2|5117.2|0
1630583460000|2021-09-02 11:51:00|5117.47|5117.47|5117.47|5117.47|5117.47|5117.47|5117.47|5117.47|0
1630583500000|2021-09-02 11:51:40|5117.69|5117.69|5118.2|5118.2|5118.2|5118.2|5117.69|5117.69|0
1630583510000|2021-09-02 11:51:50|5118.49|5118.49|5118.7|5118.7|5118.7|5118.7|5118.49|5118.49|0
1630583530000|2021-09-02 11:52:10|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|0
1630583550000|2021-09-02 11:52:30|5118.4|5118.4|5117.89|5117.89|5118.87|5118.87|5117.46|5117.46|0
1630583560000|2021-09-02 11:52:40|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|0
1630583580000|2021-09-02 11:53:00|5117.39|5117.39|5118.66|5118.66|5118.66|5118.66|5117.39|5117.39|0
1630583590000|2021-09-02 11:53:10|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1630583600000|2021-09-02 11:53:20|5118.37|5118.37|5118.9|5118.9|5118.9|5118.9|5118.37|5118.37|0
1630583610000|2021-09-02 11:53:30|5119.11|5119.11|5118.53|5118.53|5119.11|5119.11|5118.53|5118.53|0
1630583640000|2021-09-02 11:54:00|5118.5|5118.5|5117.16|5117.16|5118.5|5118.5|5117.16|5117.16|0
1630583650000|2021-09-02 11:54:10|5116.92|5116.92|5116.62|5116.62|5116.92|5116.92|5116.62|5116.62|0
1630583660000|2021-09-02 11:54:20|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|0
1630583700000|2021-09-02 11:55:00|5117.08|5117.08|5116.79|5116.79|5117.08|5117.08|5116.79|5116.79|0
1630583720000|2021-09-02 11:55:20|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|0
1630583750000|2021-09-02 11:55:50|5117.05|5117.05|5115.93|5115.93|5117.06|5117.06|5115.93|5115.93|0
1630583760000|2021-09-02 11:56:00|5115.64|5115.64|5115.95|5115.95|5115.95|5115.95|5115.64|5115.64|0
1630583770000|2021-09-02 11:56:10|5115.71|5115.71|5116.1|5116.1|5116.17|5116.17|5115.71|5115.71|0
1630583780000|2021-09-02 11:56:20|5116.12|5116.12|5116.13|5116.13|5116.13|5116.13|5116.12|5116.12|0
1630583790000|2021-09-02 11:56:30|5116.1|5116.1|5116.1|5116.1|5116.13|5116.13|5116.1|5116.1|0
1630583810000|2021-09-02 11:56:50|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|5116.08|0
1630583820000|2021-09-02 11:57:00|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1630583830000|2021-09-02 11:57:10|5115.5|5115.5|5114.09|5114.09|5115.5|5115.5|5114.09|5114.09|0
1630583850000|2021-09-02 11:57:30|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1630583860000|2021-09-02 11:57:40|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1630583900000|2021-09-02 11:58:20|5113.85|5113.85|5113.56|5113.56|5113.85|5113.85|5113.56|5113.56|0
1630583910000|2021-09-02 11:58:30|5113.27|5113.27|5113.25|5113.25|5113.27|5113.27|5113.25|5113.25|0
1630583920000|2021-09-02 11:58:40|5113.34|5113.34|5113.27|5113.27|5113.34|5113.34|5113.27|5113.27|0
1630583930000|2021-09-02 11:58:50|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1630583940000|2021-09-02 11:59:00|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|0
1630583960000|2021-09-02 11:59:20|5113.03|5113.03|5113.32|5113.32|5113.32|5113.32|5113.03|5113.03|0
1630583990000|2021-09-02 11:59:50|5113.36|5113.36|5113.32|5113.32|5113.36|5113.36|5113.32|5113.32|0
1630584000000|2021-09-02 12:00:00|5113.54|5113.54|5114.11|5114.11|5114.11|5114.11|5113.54|5113.54|0
1630584010000|2021-09-02 12:00:10|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1630584020000|2021-09-02 12:00:20|5114.12|5114.12|5114.09|5114.09|5114.12|5114.12|5114.09|5114.09|0
1630584030000|2021-09-02 12:00:30|5114.38|5114.38|5114.83|5114.83|5114.88|5114.88|5114.38|5114.38|0
1630584040000|2021-09-02 12:00:40|5114.84|5114.84|5116.32|5116.32|5116.32|5116.32|5114.84|5114.84|0
1630584050000|2021-09-02 12:00:50|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|0
1630584060000|2021-09-02 12:01:00|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|0
1630584100000|2021-09-02 12:01:40|5116.48|5116.48|5116.96|5116.96|5116.96|5116.96|5116.48|5116.48|0
1630584110000|2021-09-02 12:01:50|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|0
1630584130000|2021-09-02 12:02:10|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|5116.72|0
1630584160000|2021-09-02 12:02:40|5117.01|5117.01|5117.3|5117.3|5117.59|5117.59|5117.01|5117.01|0
1630584170000|2021-09-02 12:02:50|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1630584190000|2021-09-02 12:03:10|5117.5|5117.5|5119.74|5119.74|5119.74|5119.74|5117.5|5117.5|0
1630584200000|2021-09-02 12:03:20|5120.03|5120.03|5120.34|5120.34|5120.34|5120.34|5120.03|5120.03|0
1630584220000|2021-09-02 12:03:40|5120.05|5120.05|5119.26|5119.26|5120.05|5120.05|5119.26|5119.26|0
1630584240000|2021-09-02 12:04:00|5119.55|5119.55|5119.84|5119.84|5119.84|5119.84|5119.55|5119.55|0
1630584260000|2021-09-02 12:04:20|5119.89|5119.89|5119.84|5119.84|5119.89|5119.89|5119.84|5119.84|0
1630584290000|2021-09-02 12:04:50|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|0
1630584310000|2021-09-02 12:05:10|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|0
1630584320000|2021-09-02 12:05:20|5120.58|5120.58|5120.53|5120.53|5120.58|5120.58|5120.53|5120.53|0
1630584370000|2021-09-02 12:06:10|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|0
1630584380000|2021-09-02 12:06:20|5119.96|5119.96|5119.14|5119.14|5120.2|5120.2|5119.11|5119.11|0
1630584390000|2021-09-02 12:06:30|5119.16|5119.16|5119.9|5119.9|5119.9|5119.9|5119.16|5119.16|0
1630584410000|2021-09-02 12:06:50|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|5120.19|0
1630584420000|2021-09-02 12:07:00|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|0
1630584430000|2021-09-02 12:07:10|5120.19|5120.19|5120.64|5120.64|5120.64|5120.64|5120.19|5120.19|0
1630584470000|2021-09-02 12:07:50|5120.41|5120.41|5120.19|5120.19|5120.41|5120.41|5120.19|5120.19|0
1630584480000|2021-09-02 12:08:00|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|0
1630584500000|2021-09-02 12:08:20|5120.77|5120.77|5120.8|5120.8|5120.8|5120.8|5120.77|5120.77|0
1630584540000|2021-09-02 12:09:00|5120.56|5120.56|5120.32|5120.32|5120.56|5120.56|5120.32|5120.32|0
1630584550000|2021-09-02 12:09:10|5120.34|5120.34|5120.05|5120.05|5120.34|5120.34|5120.05|5120.05|0
1630584560000|2021-09-02 12:09:20|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|5119.62|0
1630584580000|2021-09-02 12:09:40|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|0
1630584590000|2021-09-02 12:09:50|5119.62|5119.62|5119.62|5119.62|5119.64|5119.64|5119.6|5119.6|0
1630584610000|2021-09-02 12:10:10|5119.61|5119.61|5120.18|5120.18|5120.18|5120.18|5119.61|5119.61|0
1630584620000|2021-09-02 12:10:20|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|5119.61|0
1630584630000|2021-09-02 12:10:30|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|0
1630584640000|2021-09-02 12:10:40|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|5119.66|0
1630584650000|2021-09-02 12:10:50|5119.87|5119.87|5119.87|5119.87|5119.87|5119.87|5119.87|5119.87|0
1630584660000|2021-09-02 12:11:00|5119.58|5119.58|5119.58|5119.58|5119.58|5119.58|5119.58|5119.58|0
1630584680000|2021-09-02 12:11:20|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|0
1630584690000|2021-09-02 12:11:30|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|0
1630584710000|2021-09-02 12:11:50|5120.11|5120.11|5120.1|5120.1|5120.11|5120.11|5120.1|5120.1|0
1630584720000|2021-09-02 12:12:00|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|0
1630584740000|2021-09-02 12:12:20|5119.86|5119.86|5119.81|5119.81|5119.86|5119.86|5119.81|5119.81|0
1630584750000|2021-09-02 12:12:30|5119.86|5119.86|5119.81|5119.81|5119.86|5119.86|5119.81|5119.81|0
1630584760000|2021-09-02 12:12:40|5119.52|5119.52|5119.52|5119.52|5119.58|5119.58|5119.52|5119.52|0
1630584770000|2021-09-02 12:12:50|5120.32|5120.32|5120.31|5120.31|5120.32|5120.32|5120.31|5120.31|0
1630584780000|2021-09-02 12:13:00|5120.02|5120.02|5120.31|5120.31|5120.31|5120.31|5120.02|5120.02|0
1630584800000|2021-09-02 12:13:20|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|5120.6|0
1630584810000|2021-09-02 12:13:30|5120.55|5120.55|5120.26|5120.26|5120.55|5120.55|5120.26|5120.26|0
1630584840000|2021-09-02 12:14:00|5120.22|5120.22|5121.34|5121.34|5121.34|5121.34|5120.22|5120.22|0
1630584850000|2021-09-02 12:14:10|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|5121.56|0
1630584870000|2021-09-02 12:14:30|5121.85|5121.85|5121.85|5121.85|5121.85|5121.85|5121.85|5121.85|0
1630584890000|2021-09-02 12:14:50|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|5122.14|0
1630584900000|2021-09-02 12:15:00|5121.85|5121.85|5121.89|5121.89|5121.89|5121.89|5121.85|5121.85|0
1630584910000|2021-09-02 12:15:10|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|0
1630584920000|2021-09-02 12:15:20|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|0
1630584930000|2021-09-02 12:15:30|5122.18|5122.18|5122.19|5122.19|5122.23|5122.23|5122.18|5122.18|0
1630584960000|2021-09-02 12:16:00|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|0
1630584970000|2021-09-02 12:16:10|5122.48|5122.48|5122.19|5122.19|5122.48|5122.48|5122.19|5122.19|0
1630585030000|2021-09-02 12:17:10|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|0
1630585050000|2021-09-02 12:17:30|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|0
1630585060000|2021-09-02 12:17:40|5121.91|5121.91|5121.91|5121.91|5121.91|5121.91|5121.91|5121.91|0
1630585100000|2021-09-02 12:18:20|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|0
1630585110000|2021-09-02 12:18:30|5121.64|5121.64|5121.18|5121.18|5121.64|5121.64|5121.18|5121.18|0
1630585120000|2021-09-02 12:18:40|5120.9|5120.9|5120.61|5120.61|5120.9|5120.9|5120.61|5120.61|0
1630585130000|2021-09-02 12:18:50|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|0
1630585150000|2021-09-02 12:19:10|5120.61|5120.61|5121.18|5121.18|5121.18|5121.18|5120.61|5120.61|0
1630585160000|2021-09-02 12:19:20|5120.9|5120.9|5120.37|5120.37|5120.9|5120.9|5120.37|5120.37|0
1630585200000|2021-09-02 12:20:00|5120.08|5120.08|5119.79|5119.79|5120.08|5120.08|5119.77|5119.77|0
1630585210000|2021-09-02 12:20:10|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1630585260000|2021-09-02 12:21:00|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|0
1630585280000|2021-09-02 12:21:20|5119.98|5119.98|5120|5120|5120|5120|5119.98|5119.98|0
1630585310000|2021-09-02 12:21:50|5119.73|5119.73|5119.44|5119.44|5119.73|5119.73|5119.44|5119.44|0
1630585320000|2021-09-02 12:22:00|5119.73|5119.73|5119.72|5119.72|5119.73|5119.73|5119.72|5119.72|0
1630585330000|2021-09-02 12:22:10|5119.76|5119.76|5119.26|5119.26|5119.79|5119.79|5119.26|5119.26|0
1630585340000|2021-09-02 12:22:20|5119.55|5119.55|5119.53|5119.53|5119.55|5119.55|5119.53|5119.53|0
1630585350000|2021-09-02 12:22:30|5119.24|5119.24|5119.52|5119.52|5119.52|5119.52|5119.23|5119.23|0
1630585370000|2021-09-02 12:22:50|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|5119.81|0
1630585380000|2021-09-02 12:23:00|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|5120.05|0
1630585390000|2021-09-02 12:23:10|5119.81|5119.81|5119.36|5119.36|5119.81|5119.81|5119.36|5119.36|0
1630585420000|2021-09-02 12:23:40|5119.07|5119.07|5118.33|5118.33|5119.07|5119.07|5118.33|5118.33|0
1630585430000|2021-09-02 12:23:50|5118.11|5118.11|5118.2|5118.2|5118.2|5118.2|5118.11|5118.11|0
1630585440000|2021-09-02 12:24:00|5118.23|5118.23|5118.25|5118.25|5118.25|5118.25|5118.23|5118.23|0
1630585460000|2021-09-02 12:24:20|5118.2|5118.2|5118.19|5118.19|5118.2|5118.2|5118.19|5118.19|0
1630585470000|2021-09-02 12:24:30|5117.9|5117.9|5118.07|5118.07|5118.07|5118.07|5117.86|5117.86|0
1630585480000|2021-09-02 12:24:40|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|0
1630585500000|2021-09-02 12:25:00|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1630585530000|2021-09-02 12:25:30|5118.12|5118.12|5118.82|5118.82|5118.82|5118.82|5118.12|5118.12|0
1630585550000|2021-09-02 12:25:50|5119.11|5119.11|5119.33|5119.33|5119.62|5119.62|5119.11|5119.11|0
1630585570000|2021-09-02 12:26:10|5119.04|5119.04|5119.57|5119.57|5119.57|5119.57|5119.04|5119.04|0
1630585590000|2021-09-02 12:26:30|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|0
1630585620000|2021-09-02 12:27:00|5119.52|5119.52|5119.52|5119.52|5119.52|5119.52|5119.23|5119.23|0
1630585630000|2021-09-02 12:27:10|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|0
1630585640000|2021-09-02 12:27:20|5119.44|5119.44|5119.44|5119.44|5119.44|5119.44|5119.44|5119.44|0
1630585660000|2021-09-02 12:27:40|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|0
1630585680000|2021-09-02 12:28:00|5119.19|5119.19|5119.21|5119.21|5119.21|5119.21|5119.19|5119.19|0
1630585710000|2021-09-02 12:28:30|5119.5|5119.5|5119.5|5119.5|5119.78|5119.78|5119.5|5119.5|0
1630585730000|2021-09-02 12:28:50|5120.07|5120.07|5120.29|5120.29|5120.29|5120.29|5120.07|5120.07|0
1630585740000|2021-09-02 12:29:00|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1630585750000|2021-09-02 12:29:10|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|0
1630585760000|2021-09-02 12:29:20|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|0
1630585770000|2021-09-02 12:29:30|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|0
1630585790000|2021-09-02 12:29:50|5119.4|5119.4|5119.18|5119.18|5119.4|5119.4|5119.18|5119.18|0
1630585800000|2021-09-02 12:30:00|5118.94|5118.94|5119.55|5119.55|5119.55|5119.55|5118.51|5118.51|0
1630585810000|2021-09-02 12:30:10|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|0
1630585850000|2021-09-02 12:30:50|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|0
1630585860000|2021-09-02 12:31:00|5120|5120|5122.58|5122.58|5122.58|5122.58|5120|5120|0
1630585870000|2021-09-02 12:31:10|5122.6|5122.6|5122.51|5122.51|5122.6|5122.6|5122.51|5122.51|0
1630585880000|2021-09-02 12:31:20|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|0
1630585900000|2021-09-02 12:31:40|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|0
1630585910000|2021-09-02 12:31:50|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|0
1630585920000|2021-09-02 12:32:00|5122.58|5122.58|5122.39|5122.39|5122.58|5122.58|5122.29|5122.29|0
1630585930000|2021-09-02 12:32:10|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|0
1630585950000|2021-09-02 12:32:30|5122.54|5122.54|5122.54|5122.54|5122.54|5122.54|5122.54|5122.54|0
1630585980000|2021-09-02 12:33:00|5123.25|5123.25|5124.83|5124.83|5124.83|5124.83|5123.25|5123.25|0
1630585990000|2021-09-02 12:33:10|5124.84|5124.84|5125.18|5125.18|5125.18|5125.18|5124.84|5124.84|0
1630586000000|2021-09-02 12:33:20|5125.46|5125.46|5126.66|5126.66|5126.66|5126.66|5125.46|5125.46|0
1630586010000|2021-09-02 12:33:30|5127.52|5127.52|5127.28|5127.28|5127.52|5127.52|5127.28|5127.28|0
1630586020000|2021-09-02 12:33:40|5127.26|5127.26|5127.05|5127.05|5127.26|5127.26|5127.05|5127.05|0
1630586030000|2021-09-02 12:33:50|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|0
1630586050000|2021-09-02 12:34:10|5126.52|5126.52|5127.1|5127.1|5127.1|5127.1|5126.52|5126.52|0
1630586100000|2021-09-02 12:35:00|5127.39|5127.39|5129.66|5129.66|5129.66|5129.66|5127.39|5127.39|0
1630586110000|2021-09-02 12:35:10|5130.24|5130.24|5130.22|5130.22|5130.24|5130.24|5130.22|5130.22|0
1630586120000|2021-09-02 12:35:20|5129.93|5129.93|5129.11|5129.11|5129.93|5129.93|5129.11|5129.11|0
1630586130000|2021-09-02 12:35:30|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|0
1630586150000|2021-09-02 12:35:50|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|5129.11|0
1630586160000|2021-09-02 12:36:00|5129.59|5129.59|5131.05|5131.05|5131.05|5131.05|5129.59|5129.59|0
1630586170000|2021-09-02 12:36:10|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|0
1630586200000|2021-09-02 12:36:40|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|5130.48|0
1630586210000|2021-09-02 12:36:50|5130.24|5130.24|5128.44|5128.44|5130.24|5130.24|5128.44|5128.44|0
1630586220000|2021-09-02 12:37:00|5128.5|5128.5|5128.72|5128.72|5129.3|5129.3|5128.21|5128.21|0
1630586270000|2021-09-02 12:37:50|5129.41|5129.41|5129.41|5129.41|5129.7|5129.7|5129.41|5129.41|0
1630586280000|2021-09-02 12:38:00|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|5129.7|0
1630586290000|2021-09-02 12:38:10|5129.98|5129.98|5130.22|5130.22|5130.22|5130.22|5129.98|5129.98|0
1630586300000|2021-09-02 12:38:20|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|5130.51|0
1630586320000|2021-09-02 12:38:40|5130.22|5130.22|5130.8|5130.8|5130.8|5130.8|5130.22|5130.22|0
1630586330000|2021-09-02 12:38:50|5130.79|5130.79|5130.79|5130.79|5130.79|5130.79|5130.79|5130.79|0
1630586340000|2021-09-02 12:39:00|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|0
1630586370000|2021-09-02 12:39:30|5130.93|5130.93|5131.17|5131.17|5131.17|5131.17|5130.93|5130.93|0
1630586380000|2021-09-02 12:39:40|5131.46|5131.46|5131.68|5131.68|5131.68|5131.68|5131.46|5131.46|0
1630586400000|2021-09-02 12:40:00|5132.5|5132.5|5132.97|5132.97|5133.01|5133.01|5132.5|5132.5|0
1630586440000|2021-09-02 12:40:40|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|0
1630586450000|2021-09-02 12:40:50|5132.97|5132.97|5133.19|5133.19|5133.19|5133.19|5132.97|5132.97|0
1630586460000|2021-09-02 12:41:00|5132.9|5132.9|5133.19|5133.19|5133.19|5133.19|5132.9|5132.9|0
1630586470000|2021-09-02 12:41:10|5133.17|5133.17|5133.17|5133.17|5133.17|5133.17|5133.17|5133.17|0
1630586480000|2021-09-02 12:41:20|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|0
1630586490000|2021-09-02 12:41:30|5132.9|5132.9|5132.9|5132.9|5132.9|5132.9|5132.9|5132.9|0
1630586520000|2021-09-02 12:42:00|5133.13|5133.13|5133.1|5133.1|5133.13|5133.13|5133.1|5133.1|0
1630586540000|2021-09-02 12:42:20|5133.34|5133.34|5133.05|5133.05|5133.34|5133.34|5133.05|5133.05|0
1630586550000|2021-09-02 12:42:30|5132.57|5132.57|5132.86|5132.86|5132.86|5132.86|5132.57|5132.57|0
1630586580000|2021-09-02 12:43:00|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|0
1630586590000|2021-09-02 12:43:10|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|0
1630586600000|2021-09-02 12:43:20|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|0
1630586610000|2021-09-02 12:43:30|5132.37|5132.37|5131.44|5131.44|5132.37|5132.37|5131.44|5131.44|0
1630586620000|2021-09-02 12:43:40|5131.22|5131.22|5131|5131|5131.22|5131.22|5130.98|5130.98|0
1630586630000|2021-09-02 12:43:50|5131.01|5131.01|5131.23|5131.23|5131.23|5131.23|5131.01|5131.01|0
1630586640000|2021-09-02 12:44:00|5131.22|5131.22|5130.29|5130.29|5131.22|5131.22|5130.29|5130.29|0
1630586650000|2021-09-02 12:44:10|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|0
1630586660000|2021-09-02 12:44:20|5130.81|5130.81|5131.32|5131.32|5131.32|5131.32|5130.81|5130.81|0
1630586680000|2021-09-02 12:44:40|5131.56|5131.56|5131.54|5131.54|5131.56|5131.56|5131.54|5131.54|0
1630586690000|2021-09-02 12:44:50|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1630586710000|2021-09-02 12:45:10|5132.07|5132.07|5132.36|5132.36|5132.36|5132.36|5132.07|5132.07|0
1630586720000|2021-09-02 12:45:20|5133.22|5133.22|5133.22|5133.22|5133.27|5133.27|5133.22|5133.22|0
1630586740000|2021-09-02 12:45:40|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|0
1630586750000|2021-09-02 12:45:50|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|0
1630586760000|2021-09-02 12:46:00|5133.27|5133.27|5132.99|5132.99|5133.27|5133.27|5132.99|5132.99|0
1630586770000|2021-09-02 12:46:10|5132.7|5132.7|5132.48|5132.48|5132.7|5132.7|5132.48|5132.48|0
1630586800000|2021-09-02 12:46:40|5132.24|5132.24|5131.75|5131.75|5132.24|5132.24|5131.74|5131.74|0
1630586810000|2021-09-02 12:46:50|5131.96|5131.96|5132.25|5132.25|5132.25|5132.25|5131.96|5131.96|0
1630586820000|2021-09-02 12:47:00|5132.73|5132.73|5132.94|5132.94|5132.94|5132.94|5132.73|5132.73|0
1630586830000|2021-09-02 12:47:10|5133.23|5133.23|5134.19|5134.19|5134.19|5134.19|5133.23|5133.23|0
1630586840000|2021-09-02 12:47:20|5134.41|5134.41|5134.45|5134.45|5134.45|5134.45|5134.41|5134.41|0
1630586870000|2021-09-02 12:47:50|5134.16|5134.16|5134.7|5134.7|5134.73|5134.73|5134.14|5134.14|0
1630586880000|2021-09-02 12:48:00|5133.83|5133.83|5134.12|5134.12|5134.12|5134.12|5133.83|5133.83|0
1630586890000|2021-09-02 12:48:10|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|0
1630586900000|2021-09-02 12:48:20|5134.31|5134.31|5134.07|5134.07|5134.31|5134.31|5134.07|5134.07|0
1630586920000|2021-09-02 12:48:40|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|0
1630586930000|2021-09-02 12:48:50|5133.47|5133.47|5133.51|5133.51|5133.51|5133.51|5133.04|5133.04|0
1630586940000|2021-09-02 12:49:00|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|0
1630586950000|2021-09-02 12:49:10|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|0
1630586960000|2021-09-02 12:49:20|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|5134.31|0
1630586990000|2021-09-02 12:49:50|5133.61|5133.61|5133.04|5133.04|5133.61|5133.61|5133.04|5133.04|0
1630587000000|2021-09-02 12:50:00|5133.33|5133.33|5133.31|5133.31|5133.33|5133.33|5133.31|5133.31|0
1630587010000|2021-09-02 12:50:10|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|0
1630587020000|2021-09-02 12:50:20|5132.78|5132.78|5133.48|5133.48|5133.48|5133.48|5132.78|5132.78|0
1630587040000|2021-09-02 12:50:40|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|0
1630587050000|2021-09-02 12:50:50|5133.2|5133.2|5133.5|5133.5|5133.51|5133.51|5133.2|5133.2|0
1630587060000|2021-09-02 12:51:00|5133.52|5133.52|5133.53|5133.53|5133.53|5133.53|5133.29|5133.29|0
1630587070000|2021-09-02 12:51:10|5133.77|5133.77|5133.53|5133.53|5133.77|5133.77|5133.53|5133.53|0
1630587080000|2021-09-02 12:51:20|5133.29|5133.29|5133.05|5133.05|5133.29|5133.29|5133.05|5133.05|0
1630587090000|2021-09-02 12:51:30|5133.53|5133.53|5133.07|5133.07|5133.53|5133.53|5132.86|5132.86|0
1630587100000|2021-09-02 12:51:40|5133.06|5133.06|5131.88|5131.88|5133.06|5133.06|5131.88|5131.88|0
1630587110000|2021-09-02 12:51:50|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|0
1630587120000|2021-09-02 12:52:00|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|0
1630587130000|2021-09-02 12:52:10|5132.44|5132.44|5132.42|5132.42|5132.44|5132.44|5132.42|5132.42|0
1630587140000|2021-09-02 12:52:20|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|0
1630587150000|2021-09-02 12:52:30|5131.66|5131.66|5131.23|5131.23|5131.66|5131.66|5131.23|5131.23|0
1630587160000|2021-09-02 12:52:40|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|0
1630587170000|2021-09-02 12:52:50|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|5130.7|0
1630587180000|2021-09-02 12:53:00|5130.69|5130.69|5131.16|5131.16|5131.38|5131.38|5130.69|5130.69|0
1630587200000|2021-09-02 12:53:20|5131.38|5131.38|5132.29|5132.29|5132.29|5132.29|5131.38|5131.38|0
1630587210000|2021-09-02 12:53:30|5132.3|5132.3|5131.08|5131.08|5132.3|5132.3|5131.08|5131.08|0
1630587220000|2021-09-02 12:53:40|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|0
1630587260000|2021-09-02 12:54:20|5131.61|5131.61|5131.16|5131.16|5131.61|5131.61|5131.16|5131.16|0
1630587270000|2021-09-02 12:54:30|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|0
1630587290000|2021-09-02 12:54:50|5130.85|5130.85|5130.16|5130.16|5130.85|5130.85|5130.16|5130.16|0
1630587320000|2021-09-02 12:55:20|5130.38|5130.38|5130.85|5130.85|5130.85|5130.85|5130.38|5130.38|0
1630587330000|2021-09-02 12:55:30|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|0
1630587340000|2021-09-02 12:55:40|5131.15|5131.15|5131.68|5131.68|5131.68|5131.68|5131.15|5131.15|0
1630587350000|2021-09-02 12:55:50|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|5132.11|0
1630587380000|2021-09-02 12:56:20|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|0
1630587390000|2021-09-02 12:56:30|5132.4|5132.4|5131.94|5131.94|5132.4|5132.4|5131.94|5131.94|0
1630587400000|2021-09-02 12:56:40|5131.38|5131.38|5130.95|5130.95|5131.38|5131.38|5130.71|5130.71|0
1630587410000|2021-09-02 12:56:50|5131.16|5131.16|5131.4|5131.4|5131.4|5131.4|5131.16|5131.16|0
1630587420000|2021-09-02 12:57:00|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|0
1630587450000|2021-09-02 12:57:30|5130.93|5130.93|5131.16|5131.16|5131.16|5131.16|5130.93|5130.93|0
1630587470000|2021-09-02 12:57:50|5131.15|5131.15|5131.15|5131.15|5131.15|5131.15|5130.91|5130.91|0
1630587480000|2021-09-02 12:58:00|5131.39|5131.39|5131.16|5131.16|5131.39|5131.39|5131.15|5131.15|0
1630587490000|2021-09-02 12:58:10|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1630587500000|2021-09-02 12:58:20|5130.85|5130.85|5130.56|5130.56|5130.85|5130.85|5130.56|5130.56|0
1630587520000|2021-09-02 12:58:40|5130.32|5130.32|5129.64|5129.64|5130.32|5130.32|5129.64|5129.64|0
1630587530000|2021-09-02 12:58:50|5129.06|5129.06|5129.06|5129.06|5129.35|5129.35|5128.77|5128.77|0
1630587540000|2021-09-02 12:59:00|5129.35|5129.35|5129.02|5129.02|5129.35|5129.35|5129.02|5129.02|0
1630587550000|2021-09-02 12:59:10|5129.06|5129.06|5128.51|5128.51|5129.08|5129.08|5128.51|5128.51|0
1630587560000|2021-09-02 12:59:20|5129.08|5129.08|5129.85|5129.85|5129.85|5129.85|5129.08|5129.08|0
1630587570000|2021-09-02 12:59:30|5130.5|5130.5|5129.61|5129.61|5130.5|5130.5|5129.61|5129.61|0
1630587590000|2021-09-02 12:59:50|5129.59|5129.59|5129.59|5129.59|5129.59|5129.59|5129.3|5129.3|0
1630587600000|2021-09-02 13:00:00|5130.31|5130.31|5130.26|5130.26|5130.31|5130.31|5130.02|5130.02|0
1630587610000|2021-09-02 13:00:10|5129.97|5129.97|5130.27|5130.27|5130.27|5130.27|5129.97|5129.97|0
1630587630000|2021-09-02 13:00:30|5129.98|5129.98|5130.5|5130.5|5130.5|5130.5|5129.98|5129.98|0
1630587640000|2021-09-02 13:00:40|5130.72|5130.72|5130.72|5130.72|5130.72|5130.72|5130.48|5130.48|0
1630587650000|2021-09-02 13:00:50|5130.71|5130.71|5130.21|5130.21|5130.71|5130.71|5130.21|5130.21|0
1630587660000|2021-09-02 13:01:00|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|0
1630587670000|2021-09-02 13:01:10|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|5130.26|0
1630587680000|2021-09-02 13:01:20|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|5130.55|0
1630587690000|2021-09-02 13:01:30|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|5130.56|0
1630587710000|2021-09-02 13:01:50|5130.59|5130.59|5130.61|5130.61|5130.61|5130.61|5130.59|5130.59|0
1630587720000|2021-09-02 13:02:00|5130.32|5130.32|5129.89|5129.89|5130.32|5130.32|5129.89|5129.89|0
1630587740000|2021-09-02 13:02:20|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|0
1630587750000|2021-09-02 13:02:30|5129.61|5129.61|5129.79|5129.79|5129.79|5129.79|5129.58|5129.58|0
1630587760000|2021-09-02 13:02:40|5129.55|5129.55|5129.79|5129.79|5129.79|5129.79|5129.55|5129.55|0
1630587770000|2021-09-02 13:02:50|5130.01|5130.01|5130.01|5130.01|5130.01|5130.01|5130.01|5130.01|0
1630587790000|2021-09-02 13:03:10|5129.77|5129.77|5129.55|5129.55|5129.77|5129.77|5129.55|5129.55|0
1630587800000|2021-09-02 13:03:20|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|5129.24|0
1630587810000|2021-09-02 13:03:30|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1630587820000|2021-09-02 13:03:40|5129.24|5129.24|5129.77|5129.77|5129.98|5129.98|5129.24|5129.24|0
1630587830000|2021-09-02 13:03:50|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|5129.79|0
1630587840000|2021-09-02 13:04:00|5130.07|5130.07|5131.49|5131.49|5131.49|5131.49|5130.07|5130.07|0
1630587860000|2021-09-02 13:04:20|5131.51|5131.51|5131.52|5131.52|5131.53|5131.53|5131.51|5131.51|0
1630587870000|2021-09-02 13:04:30|5131.76|5131.76|5132.05|5132.05|5132.05|5132.05|5131.76|5131.76|0
1630587890000|2021-09-02 13:04:50|5132.29|5132.29|5132.05|5132.05|5132.53|5132.53|5132.05|5132.05|0
1630587900000|2021-09-02 13:05:00|5132.34|5132.34|5133.3|5133.3|5133.3|5133.3|5132.34|5132.34|0
1630587920000|2021-09-02 13:05:20|5133.51|5133.51|5134.04|5134.04|5134.04|5134.04|5133.51|5133.51|0
1630587930000|2021-09-02 13:05:30|5134.08|5134.08|5134.06|5134.06|5134.1|5134.1|5134.06|5134.06|0
1630587950000|2021-09-02 13:05:50|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|0
1630587960000|2021-09-02 13:06:00|5134.11|5134.11|5134.36|5134.36|5134.36|5134.36|5134.11|5134.11|0
1630587970000|2021-09-02 13:06:10|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|0
1630587980000|2021-09-02 13:06:20|5134.36|5134.36|5134.35|5134.35|5134.36|5134.36|5134.35|5134.35|0
1630588000000|2021-09-02 13:06:40|5134.06|5134.06|5134.04|5134.04|5134.06|5134.06|5134.04|5134.04|0
1630588010000|2021-09-02 13:06:50|5134.33|5134.33|5134.78|5134.78|5134.78|5134.78|5134.33|5134.33|0
1630588020000|2021-09-02 13:07:00|5134.82|5134.82|5134.78|5134.78|5135.07|5135.07|5134.78|5134.78|0
1630588060000|2021-09-02 13:07:40|5135|5135|5135.69|5135.69|5135.69|5135.69|5135|5135|0
1630588070000|2021-09-02 13:07:50|5135.67|5135.67|5135.02|5135.02|5135.67|5135.67|5134.53|5134.53|0
1630588080000|2021-09-02 13:08:00|5134.73|5134.73|5131.73|5131.73|5134.73|5134.73|5131.73|5131.73|0
1630588090000|2021-09-02 13:08:10|5131.74|5131.74|5131.76|5131.76|5131.76|5131.76|5131.74|5131.74|0
1630588100000|2021-09-02 13:08:20|5132.45|5132.45|5132.74|5132.74|5132.74|5132.74|5132.45|5132.45|0
1630588110000|2021-09-02 13:08:30|5132.72|5132.72|5133.72|5133.72|5133.72|5133.72|5132.72|5132.72|0
1630588120000|2021-09-02 13:08:40|5133.48|5133.48|5133.26|5133.26|5133.48|5133.48|5133.26|5133.26|0
1630588140000|2021-09-02 13:09:00|5133.28|5133.28|5133.28|5133.28|5133.28|5133.28|5133.28|5133.28|0
1630588150000|2021-09-02 13:09:10|5133.57|5133.57|5133.56|5133.56|5133.57|5133.57|5133.56|5133.56|0
1630588160000|2021-09-02 13:09:20|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|5133.27|0
1630588170000|2021-09-02 13:09:30|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|5133.26|0
1630588180000|2021-09-02 13:09:40|5132.78|5132.78|5132.12|5132.12|5132.78|5132.78|5132.12|5132.12|0
1630588190000|2021-09-02 13:09:50|5131.83|5131.83|5130.84|5130.84|5131.83|5131.83|5130.84|5130.84|0
1630588200000|2021-09-02 13:10:00|5129.98|5129.98|5129.81|5129.81|5130.56|5130.56|5129.81|5129.81|0
1630588220000|2021-09-02 13:10:20|5130.46|5130.46|5131.17|5131.17|5131.17|5131.17|5130.46|5130.46|0
1630588230000|2021-09-02 13:10:30|5130.74|5130.74|5130.45|5130.45|5130.74|5130.74|5130.45|5130.45|0
1630588240000|2021-09-02 13:10:40|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|0
1630588250000|2021-09-02 13:10:50|5130.26|5130.26|5130.79|5130.79|5130.79|5130.79|5130.26|5130.26|0
1630588260000|2021-09-02 13:11:00|5130.5|5130.5|5130.26|5130.26|5130.5|5130.5|5130.26|5130.26|0
1630588270000|2021-09-02 13:11:10|5130.03|5130.03|5130.21|5130.21|5130.22|5130.22|5129.99|5129.99|0
1630588310000|2021-09-02 13:11:50|5130.2|5130.2|5130.44|5130.44|5130.44|5130.44|5130.2|5130.2|0
1630588320000|2021-09-02 13:12:00|5130.45|5130.45|5130.74|5130.74|5130.74|5130.74|5130.45|5130.45|0
1630588330000|2021-09-02 13:12:10|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|0
1630588340000|2021-09-02 13:12:20|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|0
1630588350000|2021-09-02 13:12:30|5131.24|5131.24|5131.48|5131.48|5131.48|5131.48|5131.24|5131.24|0
1630588370000|2021-09-02 13:12:50|5131.69|5131.69|5131.93|5131.93|5131.93|5131.93|5131.69|5131.69|0
1630588380000|2021-09-02 13:13:00|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|0
1630588390000|2021-09-02 13:13:10|5132.18|5132.18|5132.93|5132.93|5132.93|5132.93|5132.18|5132.18|0
1630588400000|2021-09-02 13:13:20|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|0
1630588410000|2021-09-02 13:13:30|5132.96|5132.96|5132.28|5132.28|5132.96|5132.96|5132.28|5132.28|0
1630588420000|2021-09-02 13:13:40|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|5132.27|0
1630588430000|2021-09-02 13:13:50|5132.03|5132.03|5131.51|5131.51|5132.03|5132.03|5131.51|5131.51|0
1630588440000|2021-09-02 13:14:00|5131.98|5131.98|5131.74|5131.74|5131.98|5131.98|5131.74|5131.74|0
1630588450000|2021-09-02 13:14:10|5131.45|5131.45|5131.47|5131.47|5131.47|5131.47|5131.45|5131.45|0
1630588460000|2021-09-02 13:14:20|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|0
1630588470000|2021-09-02 13:14:30|5131.23|5131.23|5131.23|5131.23|5131.23|5131.23|5130.94|5130.94|0
1630588480000|2021-09-02 13:14:40|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|0
1630588490000|2021-09-02 13:14:50|5131.26|5131.26|5132.01|5132.01|5132.01|5132.01|5131.24|5131.24|0
1630588500000|2021-09-02 13:15:00|5132.22|5132.22|5132.44|5132.44|5133.02|5133.02|5132.22|5132.22|0
1630588520000|2021-09-02 13:15:20|5131.91|5131.91|5131.95|5131.95|5131.95|5131.95|5131.91|5131.91|0
1630588530000|2021-09-02 13:15:30|5131.93|5131.93|5132.69|5132.69|5132.69|5132.69|5131.92|5131.92|0
1630588550000|2021-09-02 13:15:50|5132.45|5132.45|5132.2|5132.2|5132.69|5132.69|5132.19|5132.19|0
1630588560000|2021-09-02 13:16:00|5131.99|5131.99|5131.22|5131.22|5131.99|5131.99|5131.22|5131.22|0
1630588570000|2021-09-02 13:16:10|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|0
1630588580000|2021-09-02 13:16:20|5131|5131|5131.04|5131.04|5131.04|5131.04|5131|5131|0
1630588600000|2021-09-02 13:16:40|5131.28|5131.28|5131.56|5131.56|5131.56|5131.56|5131.28|5131.28|0
1630588610000|2021-09-02 13:16:50|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|0
1630588620000|2021-09-02 13:17:00|5132.07|5132.07|5132.14|5132.14|5132.32|5132.32|5132.07|5132.07|0
1630588630000|2021-09-02 13:17:10|5132.16|5132.16|5131.8|5131.8|5132.16|5132.16|5131.8|5131.8|0
1630588640000|2021-09-02 13:17:20|5131.84|5131.84|5131.8|5131.8|5131.84|5131.84|5131.8|5131.8|0
1630588650000|2021-09-02 13:17:30|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|5131.79|0
1630588660000|2021-09-02 13:17:40|5131.76|5131.76|5130.56|5130.56|5131.76|5131.76|5130.56|5130.56|0
1630588680000|2021-09-02 13:18:00|5130.32|5130.32|5129.8|5129.8|5130.32|5130.32|5129.79|5129.79|0
1630588690000|2021-09-02 13:18:10|5129.78|5129.78|5130.26|5130.26|5130.26|5130.26|5129.78|5129.78|0
1630588710000|2021-09-02 13:18:30|5130.47|5130.47|5130.5|5130.5|5130.71|5130.71|5130.47|5130.47|0
1630588720000|2021-09-02 13:18:40|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|0
1630588730000|2021-09-02 13:18:50|5130.23|5130.23|5130.27|5130.27|5130.27|5130.27|5130.23|5130.23|0
1630588740000|2021-09-02 13:19:00|5130.32|5130.32|5130.48|5130.48|5130.48|5130.48|5130.24|5130.24|0
1630588750000|2021-09-02 13:19:10|5129.77|5129.77|5129.55|5129.55|5129.77|5129.77|5129.55|5129.55|0
1630588770000|2021-09-02 13:19:30|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|0
1630588800000|2021-09-02 13:20:00|5129.84|5129.84|5131.26|5131.26|5131.28|5131.28|5129.84|5129.84|0
1630588810000|2021-09-02 13:20:10|5131.31|5131.31|5131.26|5131.26|5131.57|5131.57|5131.26|5131.26|0
1630588820000|2021-09-02 13:20:20|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|5131.29|0
1630588850000|2021-09-02 13:20:50|5131.08|5131.08|5130.84|5130.84|5131.08|5131.08|5130.84|5130.84|0
1630588860000|2021-09-02 13:21:00|5131.13|5131.13|5130.33|5130.33|5131.13|5131.13|5130.33|5130.33|0
1630588880000|2021-09-02 13:21:20|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|0
1630588890000|2021-09-02 13:21:30|5130.84|5130.84|5130.62|5130.62|5130.84|5130.84|5130.62|5130.62|0
1630588920000|2021-09-02 13:22:00|5130.61|5130.61|5130.64|5130.64|5130.64|5130.64|5130.61|5130.61|0
1630588930000|2021-09-02 13:22:10|5130.93|5130.93|5131.42|5131.42|5131.42|5131.42|5130.93|5130.93|0
1630588940000|2021-09-02 13:22:20|5131.43|5131.43|5132.41|5132.41|5132.41|5132.41|5131.43|5131.43|0
1630588950000|2021-09-02 13:22:30|5132.4|5132.4|5132.11|5132.11|5132.4|5132.4|5131.82|5131.82|0
1630588960000|2021-09-02 13:22:40|5131.87|5131.87|5131.47|5131.47|5131.87|5131.87|5131.47|5131.47|0
1630588970000|2021-09-02 13:22:50|5131.69|5131.69|5131.71|5131.71|5131.71|5131.71|5131.69|5131.69|0
1630588980000|2021-09-02 13:23:00|5131.67|5131.67|5131.67|5131.67|5131.71|5131.71|5131.67|5131.67|0
1630589000000|2021-09-02 13:23:20|5131.72|5131.72|5131.98|5131.98|5131.98|5131.98|5131.72|5131.72|0
1630589010000|2021-09-02 13:23:30|5132.27|5132.27|5132.06|5132.06|5132.27|5132.27|5132.06|5132.06|0
1630589020000|2021-09-02 13:23:40|5132.08|5132.08|5131.81|5131.81|5132.08|5132.08|5131.81|5131.81|0
1630589030000|2021-09-02 13:23:50|5132.02|5132.02|5132.03|5132.03|5132.03|5132.03|5131.99|5131.99|0
1630589040000|2021-09-02 13:24:00|5132.01|5132.01|5131.71|5131.71|5132.01|5132.01|5131.71|5131.71|0
1630589050000|2021-09-02 13:24:10|5131.49|5131.49|5131.94|5131.94|5131.94|5131.94|5131.49|5131.49|0
1630589060000|2021-09-02 13:24:20|5132.18|5132.18|5132.18|5132.18|5132.18|5132.18|5132.18|5132.18|0
1630589070000|2021-09-02 13:24:30|5131.94|5131.94|5131.94|5131.94|5131.94|5131.94|5131.94|5131.94|0
1630589100000|2021-09-02 13:25:00|5131.96|5131.96|5132.25|5132.25|5132.25|5132.25|5131.96|5131.96|0
1630589110000|2021-09-02 13:25:10|5131.96|5131.96|5131.72|5131.72|5131.96|5131.96|5130.76|5130.76|0
1630589120000|2021-09-02 13:25:20|5131.7|5131.7|5131.66|5131.66|5131.7|5131.7|5131.66|5131.66|0
1630589140000|2021-09-02 13:25:40|5131.64|5131.64|5131.68|5131.68|5131.68|5131.68|5131.64|5131.64|0
1630589150000|2021-09-02 13:25:50|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1630589160000|2021-09-02 13:26:00|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|0
1630589170000|2021-09-02 13:26:10|5131.75|5131.75|5132.66|5132.66|5132.9|5132.9|5131.75|5131.75|0
1630589180000|2021-09-02 13:26:20|5132.62|5132.62|5131.86|5131.86|5132.66|5132.66|5131.86|5131.86|0
1630589190000|2021-09-02 13:26:30|5131.64|5131.64|5131.17|5131.17|5131.64|5131.64|5131.17|5131.17|0
1630589200000|2021-09-02 13:26:40|5130.59|5130.59|5131.39|5131.39|5131.39|5131.39|5130.52|5130.52|0
1630589220000|2021-09-02 13:27:00|5131.1|5131.1|5130.87|5130.87|5131.1|5131.1|5130.85|5130.85|0
1630589240000|2021-09-02 13:27:20|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|5130.66|0
1630589250000|2021-09-02 13:27:30|5130.63|5130.63|5131.66|5131.66|5131.66|5131.66|5130.63|5130.63|0
1630589260000|2021-09-02 13:27:40|5131.65|5131.65|5132.08|5132.08|5132.1|5132.1|5131.65|5131.65|0
1630589270000|2021-09-02 13:27:50|5131.8|5131.8|5131.8|5131.8|5131.8|5131.8|5131.8|5131.8|0
1630589280000|2021-09-02 13:28:00|5132.08|5132.08|5132.27|5132.27|5132.32|5132.32|5132.08|5132.08|0
1630589290000|2021-09-02 13:28:10|5132.32|5132.32|5132.9|5132.9|5133.19|5133.19|5132.32|5132.32|0
1630589300000|2021-09-02 13:28:20|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|5132.69|0
1630589320000|2021-09-02 13:28:40|5132.63|5132.63|5132.69|5132.69|5132.69|5132.69|5132.63|5132.63|0
1630589330000|2021-09-02 13:28:50|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|0
1630589340000|2021-09-02 13:29:00|5132.89|5132.89|5133.34|5133.34|5133.63|5133.63|5132.89|5132.89|0
1630589350000|2021-09-02 13:29:10|5133.39|5133.39|5133.72|5133.72|5133.72|5133.72|5133.39|5133.39|0
1630589360000|2021-09-02 13:29:20|5133.96|5133.96|5134.18|5134.18|5134.18|5134.18|5133.96|5133.96|0
1630589370000|2021-09-02 13:29:30|5134.17|5134.17|5133.88|5133.88|5134.17|5134.17|5133.88|5133.88|0
1630589380000|2021-09-02 13:29:40|5133.82|5133.82|5134.13|5134.13|5134.13|5134.13|5133.82|5133.82|0
1630589390000|2021-09-02 13:29:50|5133.84|5133.84|5133.26|5133.26|5134.06|5134.06|5132.97|5132.97|0
1630589400000|2021-09-02 13:30:00|5133.03|5133.03|5137.77|5137.77|5137.77|5137.77|5130.04|5130.04|0
1630589410000|2021-09-02 13:30:10|5137.99|5137.99|5136.53|5136.53|5137.99|5137.99|5136.26|5136.26|0
1630589420000|2021-09-02 13:30:20|5136.29|5136.29|5134.44|5134.44|5136.29|5136.29|5133.43|5133.43|0
1630589430000|2021-09-02 13:30:30|5135.24|5135.24|5138.27|5138.27|5138.27|5138.27|5135.24|5135.24|0
1630589440000|2021-09-02 13:30:40|5138.03|5138.03|5139.15|5139.15|5141.14|5141.14|5138.03|5138.03|0
1630589450000|2021-09-02 13:30:50|5138.86|5138.86|5139.36|5139.36|5139.58|5139.58|5138.07|5138.07|0
1630589460000|2021-09-02 13:31:00|5139.07|5139.07|5136.59|5136.59|5139.07|5139.07|5134.41|5134.41|0
1630589470000|2021-09-02 13:31:10|5136.3|5136.3|5138.34|5138.34|5138.82|5138.82|5136.28|5136.28|0
1630589480000|2021-09-02 13:31:20|5138.59|5138.59|5145.36|5145.36|5145.36|5145.36|5138.59|5138.59|0
1630589490000|2021-09-02 13:31:30|5144.71|5144.71|5146.95|5146.95|5146.95|5146.95|5143.76|5143.76|0
1630589500000|2021-09-02 13:31:40|5147.19|5147.19|5146.56|5146.56|5147.19|5147.19|5144.71|5144.71|0
1630589510000|2021-09-02 13:31:50|5147.04|5147.04|5147.77|5147.77|5148.47|5148.47|5146.98|5146.98|0
1630589520000|2021-09-02 13:32:00|5147.8|5147.8|5147.77|5147.77|5148.73|5148.73|5147.72|5147.72|0
1630589530000|2021-09-02 13:32:10|5146.62|5146.62|5147.02|5147.02|5148.35|5148.35|5146.41|5146.41|0
1630589540000|2021-09-02 13:32:20|5147.04|5147.04|5147.44|5147.44|5147.49|5147.49|5146.46|5146.46|0
1630589550000|2021-09-02 13:32:30|5147.15|5147.15|5145.95|5145.95|5147.17|5147.17|5145.52|5145.52|0
1630589560000|2021-09-02 13:32:40|5146.16|5146.16|5146|5146|5146.21|5146.21|5146|5146|0
1630589570000|2021-09-02 13:32:50|5147.38|5147.38|5146.83|5146.83|5148.42|5148.42|5146.83|5146.83|0
1630589580000|2021-09-02 13:33:00|5145.41|5145.41|5141.91|5141.91|5145.41|5145.41|5141.91|5141.91|0
1630589590000|2021-09-02 13:33:10|5141.89|5141.89|5144.16|5144.16|5144.16|5144.16|5141.65|5141.65|0
1630589600000|2021-09-02 13:33:20|5144.87|5144.87|5145.58|5145.58|5147.41|5147.41|5144.87|5144.87|0
1630589610000|2021-09-02 13:33:30|5146.04|5146.04|5148.27|5148.27|5148.56|5148.56|5146.04|5146.04|0
1630589620000|2021-09-02 13:33:40|5150.18|5150.18|5149.96|5149.96|5150.18|5150.18|5149.47|5149.47|0
1630589630000|2021-09-02 13:33:50|5150.2|5150.2|5150.65|5150.65|5151.25|5151.25|5150.18|5150.18|0
1630589640000|2021-09-02 13:34:00|5150.17|5150.17|5150.97|5150.97|5151|5151|5149.88|5149.88|0
1630589650000|2021-09-02 13:34:10|5151.26|5151.26|5149.71|5149.71|5152.44|5152.44|5149.42|5149.42|0
1630589660000|2021-09-02 13:34:20|5149.74|5149.74|5150.06|5150.06|5151.11|5151.11|5149.74|5149.74|0
1630589670000|2021-09-02 13:34:30|5152|5152|5147.54|5147.54|5152|5152|5147.54|5147.54|0
1630589680000|2021-09-02 13:34:40|5147.52|5147.52|5147.55|5147.55|5147.55|5147.55|5146.61|5146.61|0
1630589690000|2021-09-02 13:34:50|5147.84|5147.84|5147.12|5147.12|5149.59|5149.59|5147.12|5147.12|0
1630589700000|2021-09-02 13:35:00|5146.83|5146.83|5144.79|5144.79|5147.7|5147.7|5144.79|5144.79|0
1630589710000|2021-09-02 13:35:10|5144.77|5144.77|5145.56|5145.56|5145.78|5145.78|5143.95|5143.95|0
1630589720000|2021-09-02 13:35:20|5145.27|5145.27|5145.46|5145.46|5146.22|5146.22|5145.27|5145.27|0
1630589730000|2021-09-02 13:35:30|5144.74|5144.74|5143.54|5143.54|5144.74|5144.74|5141.94|5141.94|0
1630589740000|2021-09-02 13:35:40|5143.56|5143.56|5143.3|5143.3|5143.56|5143.56|5142.1|5142.1|0
1630589750000|2021-09-02 13:35:50|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|0
1630589760000|2021-09-02 13:36:00|5143.87|5143.87|5145.23|5145.23|5146.02|5146.02|5143.87|5143.87|0
1630589770000|2021-09-02 13:36:10|5145.47|5145.47|5144.84|5144.84|5145.98|5145.98|5144.84|5144.84|0
1630589780000|2021-09-02 13:36:20|5144.13|5144.13|5142.55|5142.55|5144.13|5144.13|5142.55|5142.55|0
1630589790000|2021-09-02 13:36:30|5142.26|5142.26|5142.55|5142.55|5142.55|5142.55|5141.07|5141.07|0
1630589800000|2021-09-02 13:36:40|5142.31|5142.31|5142.57|5142.57|5142.57|5142.57|5141.07|5141.07|0
1630589810000|2021-09-02 13:36:50|5143.01|5143.01|5143.29|5143.29|5144.95|5144.95|5143.01|5143.01|0
1630589820000|2021-09-02 13:37:00|5142.71|5142.71|5142.19|5142.19|5142.73|5142.73|5141.76|5141.76|0
1630589830000|2021-09-02 13:37:10|5142.67|5142.67|5139.52|5139.52|5143.2|5143.2|5138.94|5138.94|0
1630589840000|2021-09-02 13:37:20|5139.81|5139.81|5139.85|5139.85|5141.14|5141.14|5139.23|5139.23|0
1630589850000|2021-09-02 13:37:30|5139.79|5139.79|5138.31|5138.31|5140.27|5140.27|5138.31|5138.31|0
1630589860000|2021-09-02 13:37:40|5138.09|5138.09|5136.64|5136.64|5138.09|5138.09|5136.13|5136.13|0
1630589870000|2021-09-02 13:37:50|5136.93|5136.93|5136.47|5136.47|5136.93|5136.93|5135.75|5135.75|0
1630589880000|2021-09-02 13:38:00|5136.9|5136.9|5134.78|5134.78|5137.62|5137.62|5134.13|5134.13|0
1630589890000|2021-09-02 13:38:10|5134.35|5134.35|5135.11|5135.11|5135.11|5135.11|5133.84|5133.84|0
1630589900000|2021-09-02 13:38:20|5135.13|5135.13|5136.32|5136.32|5136.32|5136.32|5135.13|5135.13|0
1630589910000|2021-09-02 13:38:30|5136.03|5136.03|5137.05|5137.05|5137.87|5137.87|5136.03|5136.03|0
1630589920000|2021-09-02 13:38:40|5136.76|5136.76|5136.82|5136.82|5136.82|5136.82|5136.54|5136.54|0
1630589930000|2021-09-02 13:38:50|5136.53|5136.53|5135.17|5135.17|5136.53|5136.53|5135.17|5135.17|0
1630589940000|2021-09-02 13:39:00|5135.02|5135.02|5135.09|5135.09|5135.38|5135.38|5134.4|5134.4|0
1630589950000|2021-09-02 13:39:10|5135.38|5135.38|5133.99|5133.99|5135.58|5135.58|5133.99|5133.99|0
1630589960000|2021-09-02 13:39:20|5133.56|5133.56|5132.81|5132.81|5133.56|5133.56|5132.12|5132.12|0
1630589970000|2021-09-02 13:39:30|5133.05|5133.05|5138.18|5138.18|5138.18|5138.18|5133.05|5133.05|0
1630589980000|2021-09-02 13:39:40|5138.19|5138.19|5138.48|5138.48|5138.48|5138.48|5138.19|5138.19|0
1630589990000|2021-09-02 13:39:50|5138.46|5138.46|5138.48|5138.48|5138.48|5138.48|5138.15|5138.15|0
1630590000000|2021-09-02 13:40:00|5138.96|5138.96|5142.53|5142.53|5143.97|5143.97|5138.96|5138.96|0
1630590010000|2021-09-02 13:40:10|5142.82|5142.82|5143.8|5143.8|5144.09|5144.09|5142.53|5142.53|0
1630590020000|2021-09-02 13:40:20|5143.22|5143.22|5143.58|5143.58|5144.85|5144.85|5143.05|5143.05|0
1630590030000|2021-09-02 13:40:30|5143.86|5143.86|5142.71|5142.71|5143.9|5143.9|5142.43|5142.43|0
1630590040000|2021-09-02 13:40:40|5142.68|5142.68|5141.72|5141.72|5142.68|5142.68|5141.7|5141.7|0
1630590050000|2021-09-02 13:40:50|5141.7|5141.7|5143.4|5143.4|5143.4|5143.4|5141.17|5141.17|0
1630590060000|2021-09-02 13:41:00|5143.62|5143.62|5146.28|5146.28|5147.12|5147.12|5143.62|5143.62|0
1630590070000|2021-09-02 13:41:10|5146.34|5146.34|5145.52|5145.52|5146.63|5146.63|5144.22|5144.22|0
1630590080000|2021-09-02 13:41:20|5145.81|5145.81|5143.68|5143.68|5146.1|5146.1|5143.68|5143.68|0
1630590090000|2021-09-02 13:41:30|5144.11|5144.11|5144.3|5144.3|5144.59|5144.59|5144.06|5144.06|0
1630590100000|2021-09-02 13:41:40|5144.54|5144.54|5143.77|5143.77|5144.54|5144.54|5143.77|5143.77|0
1630590110000|2021-09-02 13:41:50|5143.7|5143.7|5141.63|5141.63|5143.7|5143.7|5141.63|5141.63|0
1630590120000|2021-09-02 13:42:00|5141.34|5141.34|5140.83|5140.83|5141.7|5141.7|5140.83|5140.83|0
1630590130000|2021-09-02 13:42:10|5141.12|5141.12|5138.8|5138.8|5141.12|5141.12|5138.22|5138.22|0
1630590140000|2021-09-02 13:42:20|5138.51|5138.51|5142.13|5142.13|5142.13|5142.13|5138.51|5138.51|0
1630590150000|2021-09-02 13:42:30|5142.09|5142.09|5141.6|5141.6|5142.1|5142.1|5141.6|5141.6|0
1630590160000|2021-09-02 13:42:40|5141.59|5141.59|5143.78|5143.78|5143.78|5143.78|5141.59|5141.59|0
1630590170000|2021-09-02 13:42:50|5143.54|5143.54|5143.09|5143.09|5143.56|5143.56|5142.8|5142.8|0
1630590180000|2021-09-02 13:43:00|5142.56|5142.56|5143.32|5143.32|5143.32|5143.32|5142.13|5142.13|0
1630590190000|2021-09-02 13:43:10|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|0
1630590200000|2021-09-02 13:43:20|5143.6|5143.6|5143.36|5143.36|5143.6|5143.6|5143.07|5143.07|0
1630590210000|2021-09-02 13:43:30|5143.38|5143.38|5143.4|5143.4|5143.4|5143.4|5143.38|5143.38|0
1630590220000|2021-09-02 13:43:40|5143.11|5143.11|5143.4|5143.4|5143.4|5143.4|5143.11|5143.11|0
1630590230000|2021-09-02 13:43:50|5143.11|5143.11|5143.69|5143.69|5143.69|5143.69|5143.11|5143.11|0
1630590240000|2021-09-02 13:44:00|5143.71|5143.71|5144.57|5144.57|5144.57|5144.57|5143.4|5143.4|0
1630590250000|2021-09-02 13:44:10|5144.8|5144.8|5145.38|5145.38|5145.38|5145.38|5144.8|5144.8|0
1630590260000|2021-09-02 13:44:20|5145.14|5145.14|5145.14|5145.14|5145.14|5145.14|5145.14|5145.14|0
1630590270000|2021-09-02 13:44:30|5145.16|5145.16|5145.14|5145.14|5145.16|5145.16|5145.14|5145.14|0
1630590280000|2021-09-02 13:44:40|5144.92|5144.92|5142.89|5142.89|5144.92|5144.92|5142.89|5142.89|0
1630590290000|2021-09-02 13:44:50|5143.4|5143.4|5144.08|5144.08|5144.37|5144.37|5143.4|5143.4|0
1630590300000|2021-09-02 13:45:00|5143.79|5143.79|5145.81|5145.81|5145.81|5145.81|5143.31|5143.31|0
1630590310000|2021-09-02 13:45:10|5145.83|5145.83|5148.1|5148.1|5148.6|5148.6|5145.83|5145.83|0
1630590320000|2021-09-02 13:45:20|5148.12|5148.12|5147.21|5147.21|5148.41|5148.41|5147.21|5147.21|0
1630590330000|2021-09-02 13:45:30|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|5146.41|5146.41|0
1630590340000|2021-09-02 13:45:40|5146.34|5146.34|5148.37|5148.37|5148.37|5148.37|5146.34|5146.34|0
1630590350000|2021-09-02 13:45:50|5148.61|5148.61|5147.65|5147.65|5149.3|5149.3|5147.36|5147.36|0
1630590360000|2021-09-02 13:46:00|5147.36|5147.36|5148.44|5148.44|5148.44|5148.44|5147.36|5147.36|0
1630590370000|2021-09-02 13:46:10|5148.15|5148.15|5146.66|5146.66|5148.44|5148.44|5146.66|5146.66|0
1630590380000|2021-09-02 13:46:20|5146.42|5146.42|5147.26|5147.26|5148.2|5148.2|5146.42|5146.42|0
1630590390000|2021-09-02 13:46:30|5147.55|5147.55|5148.61|5148.61|5148.61|5148.61|5147.55|5147.55|0
1630590400000|2021-09-02 13:46:40|5148.9|5148.9|5149.25|5149.25|5149.25|5149.25|5148.9|5148.9|0
1630590410000|2021-09-02 13:46:50|5149.01|5149.01|5149.95|5149.95|5149.95|5149.95|5148.72|5148.72|0
1630590420000|2021-09-02 13:47:00|5150.19|5150.19|5149.87|5149.87|5150.19|5150.19|5149.87|5149.87|0
1630590430000|2021-09-02 13:47:10|5149.88|5149.88|5150.1|5150.1|5150.1|5150.1|5149.88|5149.88|0
1630590440000|2021-09-02 13:47:20|5150.11|5150.11|5150.71|5150.71|5150.74|5150.74|5150.11|5150.11|0
1630590450000|2021-09-02 13:47:30|5150.42|5150.42|5149.31|5149.31|5151.16|5151.16|5149.31|5149.31|0
1630590460000|2021-09-02 13:47:40|5149.6|5149.6|5147.63|5147.63|5149.6|5149.6|5147.34|5147.34|0
1630590470000|2021-09-02 13:47:50|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|0
1630590490000|2021-09-02 13:48:10|5148.15|5148.15|5141.71|5141.71|5148.15|5148.15|5141.71|5141.71|0
1630590500000|2021-09-02 13:48:20|5141.42|5141.42|5143.82|5143.82|5143.86|5143.86|5141.42|5141.42|0
1630590510000|2021-09-02 13:48:30|5143.53|5143.53|5142.84|5142.84|5143.53|5143.53|5142.38|5142.38|0
1630590520000|2021-09-02 13:48:40|5142.62|5142.62|5143.18|5143.18|5143.18|5143.18|5142.33|5142.33|0
1630590530000|2021-09-02 13:48:50|5143.15|5143.15|5144.81|5144.81|5144.81|5144.81|5143.13|5143.13|0
1630590540000|2021-09-02 13:49:00|5144.52|5144.52|5141.12|5141.12|5144.52|5144.52|5141.12|5141.12|0
1630590550000|2021-09-02 13:49:10|5140.91|5140.91|5139.44|5139.44|5140.91|5140.91|5138.41|5138.41|0
1630590560000|2021-09-02 13:49:20|5139.73|5139.73|5140.85|5140.85|5140.85|5140.85|5139.73|5139.73|0
1630590570000|2021-09-02 13:49:30|5141.14|5141.14|5141.43|5141.43|5141.43|5141.43|5140.85|5140.85|0
1630590580000|2021-09-02 13:49:40|5141.72|5141.72|5141.72|5141.72|5141.72|5141.72|5141.72|5141.72|0
1630590590000|2021-09-02 13:49:50|5142.01|5142.01|5144.7|5144.7|5144.73|5144.73|5142.01|5142.01|0
1630590600000|2021-09-02 13:50:00|5144.47|5144.47|5143.93|5143.93|5145.15|5145.15|5143.93|5143.93|0
1630590610000|2021-09-02 13:50:10|5143.72|5143.72|5144.15|5144.15|5144.44|5144.44|5143.72|5143.72|0
1630590620000|2021-09-02 13:50:20|5144.44|5144.44|5144.65|5144.65|5145.18|5145.18|5144.44|5144.44|0
1630590630000|2021-09-02 13:50:30|5144.22|5144.22|5139.5|5139.5|5144.22|5144.22|5139.5|5139.5|0
1630590640000|2021-09-02 13:50:40|5139.22|5139.22|5141.33|5141.33|5141.33|5141.33|5138.76|5138.76|0
1630590650000|2021-09-02 13:50:50|5141.3|5141.3|5141.59|5141.59|5141.62|5141.62|5141.3|5141.3|0
1630590660000|2021-09-02 13:51:00|5141.3|5141.3|5140.19|5140.19|5141.88|5141.88|5140.19|5140.19|0
1630590670000|2021-09-02 13:51:10|5140.17|5140.17|5140.38|5140.38|5140.42|5140.42|5139.9|5139.9|0
1630590680000|2021-09-02 13:51:20|5140.67|5140.67|5141.11|5141.11|5141.45|5141.45|5140.53|5140.53|0
1630590690000|2021-09-02 13:51:30|5141.15|5141.15|5141.63|5141.63|5141.63|5141.63|5140.55|5140.55|0
1630590700000|2021-09-02 13:51:40|5141.64|5141.64|5142.41|5142.41|5142.41|5142.41|5141.64|5141.64|0
1630590710000|2021-09-02 13:51:50|5142.84|5142.84|5143.2|5143.2|5143.56|5143.56|5142.84|5142.84|0
1630590720000|2021-09-02 13:52:00|5143.49|5143.49|5142.62|5142.62|5143.49|5143.49|5142.62|5142.62|0
1630590730000|2021-09-02 13:52:10|5142.91|5142.91|5144.68|5144.68|5144.68|5144.68|5142.91|5142.91|0
1630590740000|2021-09-02 13:52:20|5144.97|5144.97|5147.85|5147.85|5148.34|5148.34|5144.97|5144.97|0
1630590750000|2021-09-02 13:52:30|5147.62|5147.62|5146.8|5146.8|5147.62|5147.62|5146.29|5146.29|0
1630590760000|2021-09-02 13:52:40|5147.09|5147.09|5147.4|5147.4|5147.41|5147.41|5147.09|5147.09|0
1630590770000|2021-09-02 13:52:50|5147.69|5147.69|5147.71|5147.71|5148|5148|5147.49|5147.49|0
1630590780000|2021-09-02 13:53:00|5147.74|5147.74|5147.43|5147.43|5148.3|5148.3|5147.43|5147.43|0
1630590790000|2021-09-02 13:53:10|5147.72|5147.72|5147.01|5147.01|5147.73|5147.73|5147.01|5147.01|0
1630590800000|2021-09-02 13:53:20|5146.72|5146.72|5146.74|5146.74|5147.01|5147.01|5146.72|5146.72|0
1630590810000|2021-09-02 13:53:30|5146.68|5146.68|5146.11|5146.11|5146.68|5146.68|5146.11|5146.11|0
1630590820000|2021-09-02 13:53:40|5146.12|5146.12|5146.92|5146.92|5147.21|5147.21|5146.12|5146.12|0
1630590830000|2021-09-02 13:53:50|5146.95|5146.95|5149.39|5149.39|5149.39|5149.39|5146.95|5146.95|0
1630590840000|2021-09-02 13:54:00|5149.41|5149.41|5150.6|5150.6|5150.67|5150.67|5149.12|5149.12|0
1630590850000|2021-09-02 13:54:10|5150.64|5150.64|5151.05|5151.05|5152.17|5152.17|5150.64|5150.64|0
1630590860000|2021-09-02 13:54:20|5150.76|5150.76|5153.96|5153.96|5153.96|5153.96|5150.76|5150.76|0
1630590870000|2021-09-02 13:54:30|5153.97|5153.97|5153.68|5153.68|5153.97|5153.97|5153.68|5153.68|0
1630590880000|2021-09-02 13:54:40|5153.44|5153.44|5152.72|5152.72|5153.44|5153.44|5152.19|5152.19|0
1630590890000|2021-09-02 13:54:50|5152.71|5152.71|5154.48|5154.48|5154.48|5154.48|5152.42|5152.42|0
1630590900000|2021-09-02 13:55:00|5155.35|5155.35|5156.43|5156.43|5156.44|5156.44|5155.35|5155.35|0
1630590910000|2021-09-02 13:55:10|5156.14|5156.14|5156.09|5156.09|5156.67|5156.67|5155.51|5155.51|0
1630590920000|2021-09-02 13:55:20|5155.8|5155.8|5156.78|5156.78|5156.78|5156.78|5155.8|5155.8|0
1630590930000|2021-09-02 13:55:30|5155.29|5155.29|5155.77|5155.77|5155.99|5155.99|5155.08|5155.08|0
1630590940000|2021-09-02 13:55:40|5156.06|5156.06|5156.33|5156.33|5157.68|5157.68|5156.06|5156.06|0
1630590950000|2021-09-02 13:55:50|5156.62|5156.62|5157.87|5157.87|5158.94|5158.94|5156.62|5156.62|0
1630590960000|2021-09-02 13:56:00|5157.95|5157.95|5158.86|5158.86|5159.39|5159.39|5157.95|5157.95|0
1630590970000|2021-09-02 13:56:10|5159.29|5159.29|5160.08|5160.08|5160.08|5160.08|5159.29|5159.29|0
1630590980000|2021-09-02 13:56:20|5160.32|5160.32|5160.71|5160.71|5161.61|5161.61|5160.32|5160.32|0
1630590990000|2021-09-02 13:56:30|5160.18|5160.18|5160.4|5160.4|5160.71|5160.71|5159.87|5159.87|0
1630591000000|2021-09-02 13:56:40|5160.11|5160.11|5158.78|5158.78|5160.11|5160.11|5158.24|5158.24|0
1630591010000|2021-09-02 13:56:50|5159.5|5159.5|5159.74|5159.74|5160.08|5160.08|5159.5|5159.5|0
1630591020000|2021-09-02 13:57:00|5159.7|5159.7|5159.92|5159.92|5159.92|5159.92|5159.63|5159.63|0
1630591030000|2021-09-02 13:57:10|5159.91|5159.91|5159.91|5159.91|5159.91|5159.91|5159.63|5159.63|0
1630591040000|2021-09-02 13:57:20|5160.2|5160.2|5159.68|5159.68|5160.2|5160.2|5159.68|5159.68|0
1630591050000|2021-09-02 13:57:30|5159.97|5159.97|5161.02|5161.02|5161.02|5161.02|5159.97|5159.97|0
1630591060000|2021-09-02 13:57:40|5160.73|5160.73|5162.81|5162.81|5163.39|5163.39|5160.73|5160.73|0
1630591070000|2021-09-02 13:57:50|5163.1|5163.1|5164.03|5164.03|5164.32|5164.32|5163.1|5163.1|0
1630591080000|2021-09-02 13:58:00|5164.05|5164.05|5164.36|5164.36|5164.36|5164.36|5164.05|5164.05|0
1630591090000|2021-09-02 13:58:10|5164.6|5164.6|5163.31|5163.31|5164.6|5164.6|5163.31|5163.31|0
1630591100000|2021-09-02 13:58:20|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|5163.07|0
1630591110000|2021-09-02 13:58:30|5163.54|5163.54|5163.83|5163.83|5163.83|5163.83|5163.54|5163.54|0
1630591120000|2021-09-02 13:58:40|5163.54|5163.54|5162.2|5162.2|5163.54|5163.54|5162.2|5162.2|0
1630591130000|2021-09-02 13:58:50|5161.74|5161.74|5161.24|5161.24|5161.74|5161.74|5160.95|5160.95|0
1630591140000|2021-09-02 13:59:00|5160.95|5160.95|5161.19|5161.19|5161.19|5161.19|5160.9|5160.9|0
1630591150000|2021-09-02 13:59:10|5161.43|5161.43|5162.11|5162.11|5162.15|5162.15|5161.43|5161.43|0
1630591160000|2021-09-02 13:59:20|5161.24|5161.24|5159.71|5159.71|5161.24|5161.24|5159.42|5159.42|0
1630591170000|2021-09-02 13:59:30|5159.42|5159.42|5159.77|5159.77|5159.77|5159.77|5159.18|5159.18|0
1630591180000|2021-09-02 13:59:40|5160|5160|5160.22|5160.22|5160.22|5160.22|5160|5160|0
1630591190000|2021-09-02 13:59:50|5160.2|5160.2|5160.25|5160.25|5160.25|5160.25|5160.2|5160.2|0
1630591200000|2021-09-02 14:00:00|5160.47|5160.47|5164.11|5164.11|5164.11|5164.11|5160.47|5160.47|0
1630591210000|2021-09-02 14:00:10|5164.32|5164.32|5165.31|5165.31|5165.89|5165.89|5164.32|5164.32|0
1630591220000|2021-09-02 14:00:20|5165.37|5165.37|5163.37|5163.37|5165.37|5165.37|5163.37|5163.37|0
1630591230000|2021-09-02 14:00:30|5163.66|5163.66|5166.05|5166.05|5166.05|5166.05|5163.66|5163.66|0
1630591240000|2021-09-02 14:00:40|5165.84|5165.84|5164.93|5164.93|5165.84|5165.84|5164.64|5164.64|0
1630591250000|2021-09-02 14:00:50|5164.64|5164.64|5163.64|5163.64|5164.64|5164.64|5163.64|5163.64|0
1630591260000|2021-09-02 14:01:00|5163.21|5163.21|5164.62|5164.62|5164.62|5164.62|5163.21|5163.21|0
1630591270000|2021-09-02 14:01:10|5164.91|5164.91|5165.53|5165.53|5165.53|5165.53|5164.62|5164.62|0
1630591280000|2021-09-02 14:01:20|5165.31|5165.31|5166.75|5166.75|5166.75|5166.75|5165.31|5165.31|0
1630591290000|2021-09-02 14:01:30|5167.47|5167.47|5167.77|5167.77|5167.77|5167.77|5167.47|5167.47|0
1630591300000|2021-09-02 14:01:40|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|0
1630591310000|2021-09-02 14:01:50|5168.22|5168.22|5169.01|5169.01|5169.01|5169.01|5168.14|5168.14|0
1630591320000|2021-09-02 14:02:00|5169.25|5169.25|5171.33|5171.33|5171.33|5171.33|5169.25|5169.25|0
1630591330000|2021-09-02 14:02:10|5171.57|5171.57|5171.1|5171.1|5171.86|5171.86|5171.1|5171.1|0
1630591340000|2021-09-02 14:02:20|5170.88|5170.88|5171.34|5171.34|5171.63|5171.63|5170.88|5170.88|0
1630591350000|2021-09-02 14:02:30|5171.63|5171.63|5171.68|5171.68|5171.68|5171.68|5171.39|5171.39|0
1630591360000|2021-09-02 14:02:40|5171.73|5171.73|5173.17|5173.17|5173.17|5173.17|5171.73|5171.73|0
1630591370000|2021-09-02 14:02:50|5172.69|5172.69|5171.99|5171.99|5172.69|5172.69|5171.7|5171.7|0
1630591380000|2021-09-02 14:03:00|5172.7|5172.7|5174.33|5174.33|5174.4|5174.4|5172.7|5172.7|0
1630591390000|2021-09-02 14:03:10|5174.38|5174.38|5175.09|5175.09|5175.09|5175.09|5174.28|5174.28|0
1630591400000|2021-09-02 14:03:20|5175.07|5175.07|5176.51|5176.51|5176.51|5176.51|5175.07|5175.07|0
1630591410000|2021-09-02 14:03:30|5176.8|5176.8|5176.6|5176.6|5176.89|5176.89|5176.6|5176.6|0
1630591420000|2021-09-02 14:03:40|5176.58|5176.58|5176.23|5176.23|5177|5177|5175.8|5175.8|0
1630591430000|2021-09-02 14:03:50|5175.94|5175.94|5174.68|5174.68|5175.94|5175.94|5174.68|5174.68|0
1630591440000|2021-09-02 14:04:00|5175.19|5175.19|5175.88|5175.88|5176.12|5176.12|5175.19|5175.19|0
1630591450000|2021-09-02 14:04:10|5175.9|5175.9|5177.11|5177.11|5178.29|5178.29|5175.9|5175.9|0
1630591460000|2021-09-02 14:04:20|5177.4|5177.4|5177.6|5177.6|5177.89|5177.89|5177.4|5177.4|0
1630591470000|2021-09-02 14:04:30|5177.17|5177.17|5177.91|5177.91|5177.98|5177.98|5177.12|5177.12|0
1630591480000|2021-09-02 14:04:40|5177.62|5177.62|5177.02|5177.02|5177.62|5177.62|5176.49|5176.49|0
1630591490000|2021-09-02 14:04:50|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|0
1630591500000|2021-09-02 14:05:00|5176.95|5176.95|5177.02|5177.02|5177.18|5177.18|5176.31|5176.31|0
1630591510000|2021-09-02 14:05:10|5177.31|5177.31|5180.42|5180.42|5180.42|5180.42|5177.31|5177.31|0
1630591520000|2021-09-02 14:05:20|5181.14|5181.14|5180.24|5180.24|5181.36|5181.36|5180.24|5180.24|0
1630591530000|2021-09-02 14:05:30|5180.48|5180.48|5180.98|5180.98|5180.98|5180.98|5180.48|5180.48|0
1630591540000|2021-09-02 14:05:40|5180.69|5180.69|5180.98|5180.98|5180.98|5180.98|5180.69|5180.69|0
1630591550000|2021-09-02 14:05:50|5180.69|5180.69|5180.93|5180.93|5180.93|5180.93|5180.17|5180.17|0
1630591560000|2021-09-02 14:06:00|5181.22|5181.22|5182.02|5182.02|5182.02|5182.02|5181.22|5181.22|0
1630591570000|2021-09-02 14:06:10|5182.45|5182.45|5184.27|5184.27|5184.27|5184.27|5182.45|5182.45|0
1630591580000|2021-09-02 14:06:20|5183.98|5183.98|5183.96|5183.96|5183.98|5183.98|5183.96|5183.96|0
1630591590000|2021-09-02 14:06:30|5184.25|5184.25|5184.25|5184.25|5184.25|5184.25|5184.25|5184.25|0
1630591600000|2021-09-02 14:06:40|5184.54|5184.54|5185.74|5185.74|5185.74|5185.74|5184.25|5184.25|0
1630591610000|2021-09-02 14:06:50|5185.45|5185.45|5184.47|5184.47|5185.45|5185.45|5184.47|5184.47|0
1630591620000|2021-09-02 14:07:00|5184.76|5184.76|5185.5|5185.5|5185.5|5185.5|5184.76|5184.76|0
1630591630000|2021-09-02 14:07:10|5185.21|5185.21|5184.73|5184.73|5185.45|5185.45|5184.73|5184.73|0
1630591640000|2021-09-02 14:07:20|5184.03|5184.03|5182.79|5182.79|5184.03|5184.03|5182.5|5182.5|0
1630591650000|2021-09-02 14:07:30|5182.5|5182.5|5181.81|5181.81|5182.5|5182.5|5181.79|5181.79|0
1630591660000|2021-09-02 14:07:40|5181.52|5181.52|5182.75|5182.75|5182.75|5182.75|5181.52|5181.52|0
1630591670000|2021-09-02 14:07:50|5182.03|5182.03|5179.97|5179.97|5182.03|5182.03|5179.97|5179.97|0
1630591680000|2021-09-02 14:08:00|5179.49|5179.49|5178.74|5178.74|5179.49|5179.49|5178.74|5178.74|0
1630591690000|2021-09-02 14:08:10|5178.72|5178.72|5178.72|5178.72|5179.03|5179.03|5178.72|5178.72|0
1630591700000|2021-09-02 14:08:20|5178.51|5178.51|5179.51|5179.51|5179.9|5179.9|5178.51|5178.51|0
1630591710000|2021-09-02 14:08:30|5179.8|5179.8|5179.23|5179.23|5180.02|5180.02|5179.23|5179.23|0
1630591720000|2021-09-02 14:08:40|5179.22|5179.22|5178.99|5178.99|5179.22|5179.22|5178.99|5178.99|0
1630591730000|2021-09-02 14:08:50|5179.51|5179.51|5182.19|5182.19|5182.19|5182.19|5179.51|5179.51|0
1630591740000|2021-09-02 14:09:00|5182.77|5182.77|5183.73|5183.73|5183.73|5183.73|5182.19|5182.19|0
1630591750000|2021-09-02 14:09:10|5183.44|5183.44|5183.44|5183.44|5183.73|5183.73|5183.44|5183.44|0
1630591760000|2021-09-02 14:09:20|5183.2|5183.2|5183.2|5183.2|5183.2|5183.2|5183.2|5183.2|0
1630591770000|2021-09-02 14:09:30|5183.49|5183.49|5182.08|5182.08|5183.49|5183.49|5182.08|5182.08|0
1630591780000|2021-09-02 14:09:40|5182.15|5182.15|5183.35|5183.35|5183.42|5183.42|5182.15|5182.15|0
1630591790000|2021-09-02 14:09:50|5183.34|5183.34|5183.52|5183.52|5184.24|5184.24|5183.05|5183.05|0
1630591800000|2021-09-02 14:10:00|5184.68|5184.68|5183.26|5183.26|5184.68|5184.68|5183.03|5183.03|0
1630591810000|2021-09-02 14:10:10|5183.05|5183.05|5180.56|5180.56|5183.05|5183.05|5180.56|5180.56|0
1630591820000|2021-09-02 14:10:20|5180.61|5180.61|5178.62|5178.62|5180.61|5180.61|5178.62|5178.62|0
1630591830000|2021-09-02 14:10:30|5178.38|5178.38|5177.76|5177.76|5178.38|5178.38|5177.75|5177.75|0
1630591840000|2021-09-02 14:10:40|5177.47|5177.47|5175.31|5175.31|5177.47|5177.47|5175.31|5175.31|0
1630591850000|2021-09-02 14:10:50|5174.83|5174.83|5174.91|5174.91|5175.48|5175.48|5174.62|5174.62|0
1630591860000|2021-09-02 14:11:00|5174.67|5174.67|5178.02|5178.02|5178.02|5178.02|5174.67|5174.67|0
1630591870000|2021-09-02 14:11:10|5178.23|5178.23|5179.24|5179.24|5179.52|5179.52|5178.23|5178.23|0
1630591880000|2021-09-02 14:11:20|5179.53|5179.53|5180.87|5180.87|5181.16|5181.16|5179.53|5179.53|0
1630591890000|2021-09-02 14:11:30|5180.65|5180.65|5179.93|5179.93|5180.65|5180.65|5179.93|5179.93|0
1630591900000|2021-09-02 14:11:40|5179.94|5179.94|5179.92|5179.92|5180.16|5180.16|5179.11|5179.11|0
1630591910000|2021-09-02 14:11:50|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.59|5179.59|0
1630591920000|2021-09-02 14:12:00|5180.6|5180.6|5179.88|5179.88|5180.89|5180.89|5179.88|5179.88|0
1630591930000|2021-09-02 14:12:10|5179.64|5179.64|5179.98|5179.98|5180.8|5180.8|5178.8|5178.8|0
1630591940000|2021-09-02 14:12:20|5179.69|5179.69|5177.94|5177.94|5179.71|5179.71|5177.36|5177.36|0
1630591950000|2021-09-02 14:12:30|5178.42|5178.42|5176.51|5176.51|5179.23|5179.23|5176.51|5176.51|0
1630591960000|2021-09-02 14:12:40|5176.73|5176.73|5176.76|5176.76|5177.02|5177.02|5176.73|5176.73|0
1630591970000|2021-09-02 14:12:50|5176.82|5176.82|5176.26|5176.26|5176.82|5176.82|5175.31|5175.31|0
1630591980000|2021-09-02 14:13:00|5176.84|5176.84|5175.55|5175.55|5176.84|5176.84|5175.55|5175.55|0
1630591990000|2021-09-02 14:13:10|5175.84|5175.84|5174.61|5174.61|5175.84|5175.84|5174.61|5174.61|0
1630592000000|2021-09-02 14:13:20|5175.18|5175.18|5174.89|5174.89|5175.18|5175.18|5174.89|5174.89|0
1630592010000|2021-09-02 14:13:30|5174.32|5174.32|5172.52|5172.52|5174.32|5174.32|5172.52|5172.52|0
1630592020000|2021-09-02 14:13:40|5172.83|5172.83|5172.61|5172.61|5172.93|5172.93|5172.4|5172.4|0
1630592030000|2021-09-02 14:13:50|5172.66|5172.66|5172.81|5172.81|5173.6|5173.6|5172.59|5172.59|0
1630592040000|2021-09-02 14:14:00|5172.84|5172.84|5174.58|5174.58|5174.87|5174.87|5172.82|5172.82|0
1630592050000|2021-09-02 14:14:10|5174.87|5174.87|5175.37|5175.37|5175.37|5175.37|5174.58|5174.58|0
1630592060000|2021-09-02 14:14:20|5174.56|5174.56|5174.56|5174.56|5174.56|5174.56|5174.56|5174.56|0
1630592070000|2021-09-02 14:14:30|5174.57|5174.57|5173.49|5173.49|5174.86|5174.86|5173.45|5173.45|0
1630592080000|2021-09-02 14:14:40|5173.47|5173.47|5171.34|5171.34|5173.47|5173.47|5171.32|5171.32|0
1630592090000|2021-09-02 14:14:50|5171.55|5171.55|5172.06|5172.06|5172.06|5172.06|5171.55|5171.55|0
1630592100000|2021-09-02 14:15:00|5172.35|5172.35|5174.74|5174.74|5175.04|5175.04|5172.35|5172.35|0
1630592110000|2021-09-02 14:15:10|5174.78|5174.78|5173.94|5173.94|5175.62|5175.62|5173.66|5173.66|0
1630592120000|2021-09-02 14:15:20|5174.23|5174.23|5171.15|5171.15|5174.23|5174.23|5169.4|5169.4|0
1630592130000|2021-09-02 14:15:30|5171.38|5171.38|5168.96|5168.96|5171.38|5171.38|5168.96|5168.96|0
1630592140000|2021-09-02 14:15:40|5168.75|5168.75|5167|5167|5168.75|5168.75|5167|5167|0
1630592150000|2021-09-02 14:15:50|5167.21|5167.21|5168.67|5168.67|5168.67|5168.67|5167.21|5167.21|0
1630592160000|2021-09-02 14:16:00|5168.96|5168.96|5169.9|5169.9|5169.96|5169.96|5168.96|5168.96|0
1630592170000|2021-09-02 14:16:10|5169.94|5169.94|5171.2|5171.2|5171.2|5171.2|5169.9|5169.9|0
1630592180000|2021-09-02 14:16:20|5171.42|5171.42|5171.63|5171.63|5171.63|5171.63|5171.42|5171.42|0
1630592190000|2021-09-02 14:16:30|5172.11|5172.11|5172.56|5172.56|5172.85|5172.85|5172.11|5172.11|0
1630592200000|2021-09-02 14:16:40|5172.13|5172.13|5172.93|5172.93|5172.93|5172.93|5172.13|5172.13|0
1630592210000|2021-09-02 14:16:50|5173.22|5173.22|5173.14|5173.14|5173.65|5173.65|5173.14|5173.14|0
1630592220000|2021-09-02 14:17:00|5172.93|5172.93|5172.77|5172.77|5172.93|5172.93|5172.26|5172.26|0
1630592230000|2021-09-02 14:17:10|5172.98|5172.98|5174.25|5174.25|5174.25|5174.25|5172.98|5172.98|0
1630592240000|2021-09-02 14:17:20|5174.68|5174.68|5174.9|5174.9|5175.19|5175.19|5174.68|5174.68|0
1630592250000|2021-09-02 14:17:30|5175.19|5175.19|5177.82|5177.82|5177.88|5177.88|5175.19|5175.19|0
1630592260000|2021-09-02 14:17:40|5178.06|5178.06|5178.07|5178.07|5178.07|5178.07|5177.78|5177.78|0
1630592270000|2021-09-02 14:17:50|5178.59|5178.59|5177.82|5177.82|5178.61|5178.61|5177.8|5177.8|0
1630592280000|2021-09-02 14:18:00|5178.11|5178.11|5179.71|5179.71|5179.71|5179.71|5178.11|5178.11|0
1630592290000|2021-09-02 14:18:10|5179.65|5179.65|5180.62|5180.62|5180.62|5180.62|5179.64|5179.64|0
1630592300000|2021-09-02 14:18:20|5180.88|5180.88|5180.41|5180.41|5181.12|5181.12|5180.37|5180.37|0
1630592310000|2021-09-02 14:18:30|5180.17|5180.17|5179.67|5179.67|5180.17|5180.17|5179.67|5179.67|0
1630592330000|2021-09-02 14:18:50|5179.96|5179.96|5180.68|5180.68|5180.68|5180.68|5179.96|5179.96|0
1630592340000|2021-09-02 14:19:00|5181.38|5181.38|5182.67|5182.67|5182.67|5182.67|5181.38|5181.38|0
1630592350000|2021-09-02 14:19:10|5182.69|5182.69|5183.05|5183.05|5183.09|5183.09|5182.4|5182.4|0
1630592360000|2021-09-02 14:19:20|5182.62|5182.62|5181.9|5181.9|5182.62|5182.62|5181.88|5181.88|0
1630592370000|2021-09-02 14:19:30|5181.61|5181.61|5181.89|5181.89|5181.89|5181.89|5181.6|5181.6|0
1630592400000|2021-09-02 14:20:00|5182.18|5182.18|5182.61|5182.61|5182.68|5182.68|5182.18|5182.18|0
1630592410000|2021-09-02 14:20:10|5182.56|5182.56|5180.1|5180.1|5182.56|5182.56|5180.1|5180.1|0
1630592420000|2021-09-02 14:20:20|5180.08|5180.08|5180.93|5180.93|5181.22|5181.22|5180.08|5180.08|0
1630592430000|2021-09-02 14:20:30|5181.41|5181.41|5181.55|5181.55|5181.99|5181.99|5181.41|5181.41|0
1630592440000|2021-09-02 14:20:40|5182.13|5182.13|5182.13|5182.13|5182.13|5182.13|5182.13|5182.13|0
1630592450000|2021-09-02 14:20:50|5181.91|5181.91|5181.63|5181.63|5181.91|5181.91|5181.63|5181.63|0
1630592460000|2021-09-02 14:21:00|5181.15|5181.15|5181.39|5181.39|5181.39|5181.39|5181.15|5181.15|0
1630592470000|2021-09-02 14:21:10|5181.82|5181.82|5181.82|5181.82|5181.82|5181.82|5181.82|5181.82|0
1630592480000|2021-09-02 14:21:20|5182.06|5182.06|5181.64|5181.64|5182.08|5182.08|5181.64|5181.64|0
1630592490000|2021-09-02 14:21:30|5181.93|5181.93|5181.64|5181.64|5181.93|5181.93|5181.64|5181.64|0
1630592500000|2021-09-02 14:21:40|5181.68|5181.68|5182.89|5182.89|5182.89|5182.89|5181.67|5181.67|0
1630592510000|2021-09-02 14:21:50|5182.91|5182.91|5182.59|5182.59|5182.91|5182.91|5182.59|5182.59|0
1630592520000|2021-09-02 14:22:00|5182.83|5182.83|5183.13|5183.13|5183.13|5183.13|5182.55|5182.55|0
1630592530000|2021-09-02 14:22:10|5183.82|5183.82|5184.38|5184.38|5184.38|5184.38|5183.82|5183.82|0
1630592540000|2021-09-02 14:22:20|5184.14|5184.14|5184.4|5184.4|5184.45|5184.45|5184.14|5184.14|0
1630592550000|2021-09-02 14:22:30|5184.68|5184.68|5185.14|5185.14|5185.16|5185.16|5184.68|5184.68|0
1630592570000|2021-09-02 14:22:50|5185.43|5185.43|5186.7|5186.7|5186.7|5186.7|5185.43|5185.43|0
1630592580000|2021-09-02 14:23:00|5186.12|5186.12|5185.43|5185.43|5186.12|5186.12|5185.43|5185.43|0
1630592600000|2021-09-02 14:23:20|5185.19|5185.19|5185.48|5185.48|5185.48|5185.48|5185.19|5185.19|0
1630592610000|2021-09-02 14:23:30|5184.9|5184.9|5184.64|5184.64|5184.9|5184.9|5184.64|5184.64|0
1630592620000|2021-09-02 14:23:40|5184.65|5184.65|5184.36|5184.36|5184.65|5184.65|5184.36|5184.36|0
1630592630000|2021-09-02 14:23:50|5184.35|5184.35|5184.72|5184.72|5184.72|5184.72|5184.14|5184.14|0
1630592640000|2021-09-02 14:24:00|5184.73|5184.73|5185.43|5185.43|5185.43|5185.43|5184.61|5184.61|0
1630592650000|2021-09-02 14:24:10|5184.93|5184.93|5185.36|5185.36|5185.5|5185.5|5184.93|5184.93|0
1630592660000|2021-09-02 14:24:20|5186.22|5186.22|5187.19|5187.19|5187.19|5187.19|5186.22|5186.22|0
1630592670000|2021-09-02 14:24:30|5187.17|5187.17|5186|5186|5187.46|5187.46|5185.71|5185.71|0
1630592680000|2021-09-02 14:24:40|5186.21|5186.21|5185.92|5185.92|5186.21|5186.21|5185.92|5185.92|0
1630592690000|2021-09-02 14:24:50|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|0
1630592700000|2021-09-02 14:25:00|5185.34|5185.34|5185.34|5185.34|5186.14|5186.14|5185.34|5185.34|0
1630592710000|2021-09-02 14:25:10|5184.91|5184.91|5185.23|5185.23|5185.51|5185.51|5184.91|5184.91|0
1630592720000|2021-09-02 14:25:20|5185.28|5185.28|5182.58|5182.58|5185.28|5185.28|5182.58|5182.58|0
1630592730000|2021-09-02 14:25:30|5182.56|5182.56|5181.5|5181.5|5182.56|5182.56|5181.5|5181.5|0
1630592740000|2021-09-02 14:25:40|5181.78|5181.78|5181.73|5181.73|5182.26|5182.26|5181.73|5181.73|0
1630592750000|2021-09-02 14:25:50|5181.52|5181.52|5180.72|5180.72|5181.52|5181.52|5180.72|5180.72|0
1630592760000|2021-09-02 14:26:00|5180.7|5180.7|5181.78|5181.78|5181.78|5181.78|5180.7|5180.7|0
1630592770000|2021-09-02 14:26:10|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|5181.74|0
1630592780000|2021-09-02 14:26:20|5181.46|5181.46|5182.41|5182.41|5182.41|5182.41|5181.46|5181.46|0
1630592790000|2021-09-02 14:26:30|5182.12|5182.12|5182.41|5182.41|5182.41|5182.41|5182.12|5182.12|0
1630592800000|2021-09-02 14:26:40|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|0
1630592810000|2021-09-02 14:26:50|5181.44|5181.44|5180.52|5180.52|5181.44|5181.44|5179.96|5179.96|0
1630592820000|2021-09-02 14:27:00|5180.81|5180.81|5183.09|5183.09|5183.09|5183.09|5180.81|5180.81|0
1630592830000|2021-09-02 14:27:10|5183.32|5183.32|5183.54|5183.54|5183.54|5183.54|5183.32|5183.32|0
1630592840000|2021-09-02 14:27:20|5183.3|5183.3|5183.3|5183.3|5183.3|5183.3|5183.06|5183.06|0
1630592850000|2021-09-02 14:27:30|5182.82|5182.82|5182.61|5182.61|5182.82|5182.82|5182.61|5182.61|0
1630592860000|2021-09-02 14:27:40|5182.39|5182.39|5181.37|5181.37|5182.39|5182.39|5180.85|5180.85|0
1630592870000|2021-09-02 14:27:50|5180.94|5180.94|5181.61|5181.61|5181.9|5181.9|5180.94|5180.94|0
1630592880000|2021-09-02 14:28:00|5181.63|5181.63|5181.32|5181.32|5181.63|5181.63|5181.32|5181.32|0
1630592890000|2021-09-02 14:28:10|5182.18|5182.18|5181.9|5181.9|5182.18|5182.18|5181.9|5181.9|0
1630592900000|2021-09-02 14:28:20|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|0
1630592910000|2021-09-02 14:28:30|5181.66|5181.66|5180.26|5180.26|5181.66|5181.66|5180.26|5180.26|0
1630592920000|2021-09-02 14:28:40|5180.55|5180.55|5178.58|5178.58|5180.55|5180.55|5178.58|5178.58|0
1630592930000|2021-09-02 14:28:50|5178.87|5178.87|5178.85|5178.85|5178.87|5178.87|5178.85|5178.85|0
1630592940000|2021-09-02 14:29:00|5179.14|5179.14|5179.41|5179.41|5179.41|5179.41|5179.12|5179.12|0
1630592950000|2021-09-02 14:29:10|5179.63|5179.63|5179.63|5179.63|5179.63|5179.63|5179.63|5179.63|0
1630592960000|2021-09-02 14:29:20|5179.92|5179.92|5180.97|5180.97|5180.97|5180.97|5179.92|5179.92|0
1630592970000|2021-09-02 14:29:30|5181.45|5181.45|5182.09|5182.09|5182.09|5182.09|5181.45|5181.45|0
1630592980000|2021-09-02 14:29:40|5182.11|5182.11|5181.44|5181.44|5182.11|5182.11|5181.44|5181.44|0
1630592990000|2021-09-02 14:29:50|5181.21|5181.21|5180.92|5180.92|5181.21|5181.21|5180.92|5180.92|0
1630593000000|2021-09-02 14:30:00|5181.49|5181.49|5184.93|5184.93|5184.93|5184.93|5181.49|5181.49|0
1630593010000|2021-09-02 14:30:10|5185.17|5185.17|5185.45|5185.45|5185.67|5185.67|5185.17|5185.17|0
1630593020000|2021-09-02 14:30:20|5186.17|5186.17|5185.38|5185.38|5186.65|5186.65|5185.38|5185.38|0
1630593030000|2021-09-02 14:30:30|5185.09|5185.09|5184.88|5184.88|5185.33|5185.33|5184.88|5184.88|0
1630593040000|2021-09-02 14:30:40|5185.17|5185.17|5185.15|5185.15|5185.18|5185.18|5185.15|5185.15|0
1630593050000|2021-09-02 14:30:50|5185.18|5185.18|5186.25|5186.25|5186.25|5186.25|5185.18|5185.18|0
1630593060000|2021-09-02 14:31:00|5186.73|5186.73|5187.62|5187.62|5187.62|5187.62|5186.73|5186.73|0
1630593070000|2021-09-02 14:31:10|5187.63|5187.63|5186.36|5186.36|5187.63|5187.63|5186.36|5186.36|0
1630593080000|2021-09-02 14:31:20|5186.14|5186.14|5186.14|5186.14|5186.14|5186.14|5186.14|5186.14|0
1630593090000|2021-09-02 14:31:30|5186.18|5186.18|5185.89|5185.89|5186.18|5186.18|5185.89|5185.89|0
1630593100000|2021-09-02 14:31:40|5185.6|5185.6|5186.49|5186.49|5186.49|5186.49|5185.6|5185.6|0
1630593110000|2021-09-02 14:31:50|5186.27|5186.27|5184.67|5184.67|5186.27|5186.27|5184.67|5184.67|0
1630593120000|2021-09-02 14:32:00|5185.2|5185.2|5185.77|5185.77|5185.77|5185.77|5185.2|5185.2|0
1630593130000|2021-09-02 14:32:10|5185.74|5185.74|5184.92|5184.92|5185.74|5185.74|5184.92|5184.92|0
1630593140000|2021-09-02 14:32:20|5184.97|5184.97|5187.49|5187.49|5187.49|5187.49|5184.92|5184.92|0
1630593150000|2021-09-02 14:32:30|5187.2|5187.2|5186.44|5186.44|5187.47|5187.47|5186.44|5186.44|0
1630593160000|2021-09-02 14:32:40|5186.91|5186.91|5186.68|5186.68|5186.91|5186.91|5186.68|5186.68|0
1630593170000|2021-09-02 14:32:50|5187.11|5187.11|5187.97|5187.97|5188.26|5188.26|5187.11|5187.11|0
1630593180000|2021-09-02 14:33:00|5188.45|5188.45|5189.51|5189.51|5189.51|5189.51|5188.45|5188.45|0
1630593190000|2021-09-02 14:33:10|5189.53|5189.53|5191.29|5191.29|5192.1|5192.1|5189.53|5189.53|0
1630593200000|2021-09-02 14:33:20|5191.58|5191.58|5191.2|5191.2|5191.58|5191.58|5191.15|5191.15|0
1630593210000|2021-09-02 14:33:30|5191.49|5191.49|5192.18|5192.18|5192.18|5192.18|5191.49|5191.49|0
1630593220000|2021-09-02 14:33:40|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|5191.89|0
1630593230000|2021-09-02 14:33:50|5191.68|5191.68|5191.21|5191.21|5191.98|5191.98|5191.21|5191.21|0
1630593240000|2021-09-02 14:34:00|5191.5|5191.5|5193.56|5193.56|5193.56|5193.56|5191.5|5191.5|0
1630593250000|2021-09-02 14:34:10|5193.27|5193.27|5193.58|5193.58|5193.58|5193.58|5193.27|5193.27|0
1630593260000|2021-09-02 14:34:20|5193.87|5193.87|5194.57|5194.57|5194.57|5194.57|5193.27|5193.27|0
1630593270000|2021-09-02 14:34:30|5194.54|5194.54|5194.21|5194.21|5194.54|5194.54|5194.21|5194.21|0
1630593280000|2021-09-02 14:34:40|5194.5|5194.5|5194.46|5194.46|5194.5|5194.5|5194.46|5194.46|0
1630593290000|2021-09-02 14:34:50|5193.98|5193.98|5193.26|5193.26|5193.98|5193.98|5192.97|5192.97|0
1630593300000|2021-09-02 14:35:00|5192.97|5192.97|5191.9|5191.9|5193.02|5193.02|5191.9|5191.9|0
1630593310000|2021-09-02 14:35:10|5192.19|5192.19|5193.32|5193.32|5193.32|5193.32|5192.05|5192.05|0
1630593320000|2021-09-02 14:35:20|5193.53|5193.53|5191.47|5191.47|5193.53|5193.53|5191.47|5191.47|0
1630593330000|2021-09-02 14:35:30|5191.76|5191.76|5191.76|5191.76|5191.78|5191.78|5191.76|5191.76|0
1630593340000|2021-09-02 14:35:40|5192.62|5192.62|5194.39|5194.39|5194.39|5194.39|5191.9|5191.9|0
1630593350000|2021-09-02 14:35:50|5194.68|5194.68|5195.37|5195.37|5196.09|5196.09|5194.68|5194.68|0
1630593360000|2021-09-02 14:36:00|5195.39|5195.39|5195.83|5195.83|5195.83|5195.83|5195.1|5195.1|0
1630593370000|2021-09-02 14:36:10|5196.12|5196.12|5195.19|5195.19|5196.12|5196.12|5194.9|5194.9|0
1630593390000|2021-09-02 14:36:30|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|5194.73|0
1630593400000|2021-09-02 14:36:40|5194.97|5194.97|5195.11|5195.11|5195.4|5195.4|5194.97|5194.97|0
1630593410000|2021-09-02 14:36:50|5194.87|5194.87|5195.4|5195.4|5195.4|5195.4|5194.35|5194.35|0
1630593420000|2021-09-02 14:37:00|5195.36|5195.36|5195.06|5195.06|5195.36|5195.36|5194.79|5194.79|0
1630593430000|2021-09-02 14:37:10|5195.35|5195.35|5196.6|5196.6|5196.6|5196.6|5195.33|5195.33|0
1630593440000|2021-09-02 14:37:20|5196.81|5196.81|5197.05|5197.05|5197.05|5197.05|5196.81|5196.81|0
1630593450000|2021-09-02 14:37:30|5197.27|5197.27|5197.1|5197.1|5197.32|5197.32|5197.1|5197.1|0
1630593460000|2021-09-02 14:37:40|5196.87|5196.87|5197.18|5197.18|5197.18|5197.18|5196.87|5196.87|0
1630593470000|2021-09-02 14:37:50|5196.89|5196.89|5196.6|5196.6|5196.89|5196.89|5196.6|5196.6|0
1630593480000|2021-09-02 14:38:00|5196.31|5196.31|5197.57|5197.57|5197.57|5197.57|5196.28|5196.28|0
1630593490000|2021-09-02 14:38:10|5197.79|5197.79|5198.48|5198.48|5198.48|5198.48|5197.79|5197.79|0
1630593500000|2021-09-02 14:38:20|5198|5198|5197.71|5197.71|5198|5198|5197.71|5197.71|0
1630593510000|2021-09-02 14:38:30|5198.24|5198.24|5197.26|5197.26|5198.28|5198.28|5197.26|5197.26|0
1630593520000|2021-09-02 14:38:40|5197.55|5197.55|5198.98|5198.98|5199|5199|5197.5|5197.5|0
1630593530000|2021-09-02 14:38:50|5199|5199|5198.74|5198.74|5199.03|5199.03|5198.74|5198.74|0
1630593540000|2021-09-02 14:39:00|5198.71|5198.71|5198.46|5198.46|5198.71|5198.71|5198.42|5198.42|0
1630593550000|2021-09-02 14:39:10|5198.01|5198.01|5197.03|5197.03|5198.01|5198.01|5197.03|5197.03|0
1630593560000|2021-09-02 14:39:20|5196.79|5196.79|5195.61|5195.61|5196.79|5196.79|5195.61|5195.61|0
1630593570000|2021-09-02 14:39:30|5195.57|5195.57|5195.57|5195.57|5195.57|5195.57|5195.57|5195.57|0
1630593580000|2021-09-02 14:39:40|5195.34|5195.34|5195.12|5195.12|5195.34|5195.34|5195.12|5195.12|0
1630593590000|2021-09-02 14:39:50|5194.83|5194.83|5195.93|5195.93|5196.22|5196.22|5194.83|5194.83|0
1630593600000|2021-09-02 14:40:00|5196.44|5196.44|5198.11|5198.11|5198.11|5198.11|5196.44|5196.44|0
1630593610000|2021-09-02 14:40:10|5197.88|5197.88|5197.01|5197.01|5197.88|5197.88|5197.01|5197.01|0
1630593620000|2021-09-02 14:40:20|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|5197.3|0
1630593630000|2021-09-02 14:40:30|5197.33|5197.33|5195.89|5195.89|5197.33|5197.33|5195.89|5195.89|0
1630593640000|2021-09-02 14:40:40|5195.6|5195.6|5195.67|5195.67|5195.67|5195.67|5195.38|5195.38|0
1630593650000|2021-09-02 14:40:50|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|5195.46|0
1630593660000|2021-09-02 14:41:00|5195.75|5195.75|5195.87|5195.87|5195.87|5195.87|5194.77|5194.77|0
1630593670000|2021-09-02 14:41:10|5195.58|5195.58|5198.03|5198.03|5198.03|5198.03|5195.58|5195.58|0
1630593680000|2021-09-02 14:41:20|5198.51|5198.51|5198.8|5198.8|5198.85|5198.85|5198.51|5198.51|0
1630593690000|2021-09-02 14:41:30|5198.83|5198.83|5198.8|5198.8|5198.84|5198.84|5198.78|5198.78|0
1630593700000|2021-09-02 14:41:40|5198.84|5198.84|5198.22|5198.22|5198.84|5198.84|5198.22|5198.22|0
1630593710000|2021-09-02 14:41:50|5197.31|5197.31|5196.79|5196.79|5197.31|5197.31|5196.79|5196.79|0
1630593720000|2021-09-02 14:42:00|5196.75|5196.75|5197.26|5197.26|5197.26|5197.26|5196.46|5196.46|0
1630593730000|2021-09-02 14:42:10|5197.04|5197.04|5196.8|5196.8|5197.04|5197.04|5196.8|5196.8|0
1630593740000|2021-09-02 14:42:20|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|5197.02|0
1630593750000|2021-09-02 14:42:30|5196.73|5196.73|5196.42|5196.42|5196.8|5196.8|5195.75|5195.75|0
1630593760000|2021-09-02 14:42:40|5196.4|5196.4|5195.45|5195.45|5196.69|5196.69|5195.45|5195.45|0
1630593770000|2021-09-02 14:42:50|5195.73|5195.73|5197.01|5197.01|5197.01|5197.01|5195.73|5195.73|0
1630593780000|2021-09-02 14:43:00|5197.06|5197.06|5200.03|5200.03|5200.03|5200.03|5197.06|5197.06|0
1630593790000|2021-09-02 14:43:10|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|5200.07|0
1630593800000|2021-09-02 14:43:20|5199.83|5199.83|5199.54|5199.54|5199.83|5199.83|5199.54|5199.54|0
1630593810000|2021-09-02 14:43:30|5198.9|5198.9|5198.73|5198.73|5199.18|5199.18|5198.73|5198.73|0
1630593820000|2021-09-02 14:43:40|5198.44|5198.44|5198.62|5198.62|5198.62|5198.62|5198.39|5198.39|0
1630593830000|2021-09-02 14:43:50|5199.05|5199.05|5199.05|5199.05|5199.05|5199.05|5199.05|5199.05|0
1630593840000|2021-09-02 14:44:00|5198.76|5198.76|5198.57|5198.57|5198.82|5198.82|5198.57|5198.57|0
1630593850000|2021-09-02 14:44:10|5198.6|5198.6|5198|5198|5198.6|5198.6|5197.95|5197.95|0
1630593860000|2021-09-02 14:44:20|5198.04|5198.04|5196.99|5196.99|5198.04|5198.04|5196.99|5196.99|0
1630593870000|2021-09-02 14:44:30|5196.94|5196.94|5197.57|5197.57|5197.81|5197.81|5196.94|5196.94|0
1630593880000|2021-09-02 14:44:40|5197.28|5197.28|5198.32|5198.32|5198.32|5198.32|5197.28|5197.28|0
1630593890000|2021-09-02 14:44:50|5198.37|5198.37|5198.37|5198.37|5198.37|5198.37|5198.37|5198.37|0
1630593900000|2021-09-02 14:45:00|5198.08|5198.08|5196.89|5196.89|5198.08|5198.08|5196.89|5196.89|0
1630593910000|2021-09-02 14:45:10|5196.61|5196.61|5195.57|5195.57|5196.61|5196.61|5195.57|5195.57|0
1630593920000|2021-09-02 14:45:20|5195.5|5195.5|5196.01|5196.01|5196.01|5196.01|5195.5|5195.5|0
1630593930000|2021-09-02 14:45:30|5196.48|5196.48|5195.72|5195.72|5196.48|5196.48|5195.72|5195.72|0
1630593940000|2021-09-02 14:45:40|5195.65|5195.65|5196.28|5196.28|5196.28|5196.28|5195.36|5195.36|0
1630593950000|2021-09-02 14:45:50|5196.52|5196.52|5196.59|5196.59|5196.59|5196.59|5196.09|5196.09|0
1630593960000|2021-09-02 14:46:00|5196.56|5196.56|5196.27|5196.27|5196.56|5196.56|5196.27|5196.27|0
1630593970000|2021-09-02 14:46:10|5195.98|5195.98|5193.81|5193.81|5195.98|5195.98|5193.81|5193.81|0
1630593980000|2021-09-02 14:46:20|5193.52|5193.52|5193.23|5193.23|5193.52|5193.52|5193.23|5193.23|0
1630593990000|2021-09-02 14:46:30|5193|5193|5193.22|5193.22|5193.27|5193.27|5191.44|5191.44|0
1630594000000|2021-09-02 14:46:40|5193.51|5193.51|5194.76|5194.76|5194.76|5194.76|5193.51|5193.51|0
1630594010000|2021-09-02 14:46:50|5194.47|5194.47|5194.8|5194.8|5194.8|5194.8|5194.47|5194.47|0
1630594020000|2021-09-02 14:47:00|5194.58|5194.58|5194.49|5194.49|5194.8|5194.8|5194.49|5194.49|0
1630594030000|2021-09-02 14:47:10|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|5194.27|0
1630594040000|2021-09-02 14:47:20|5194.03|5194.03|5194.27|5194.27|5194.27|5194.27|5192.78|5192.78|0
1630594050000|2021-09-02 14:47:30|5194.28|5194.28|5194.27|5194.27|5194.28|5194.28|5194.27|5194.27|0
1630594060000|2021-09-02 14:47:40|5193.98|5193.98|5193.84|5193.84|5193.98|5193.98|5193.74|5193.74|0
1630594070000|2021-09-02 14:47:50|5194.08|5194.08|5195.67|5195.67|5195.67|5195.67|5194.08|5194.08|0
1630594080000|2021-09-02 14:48:00|5195.71|5195.71|5195.6|5195.6|5195.71|5195.71|5195.1|5195.1|0
1630594090000|2021-09-02 14:48:10|5195.84|5195.84|5196.4|5196.4|5196.4|5196.4|5195.84|5195.84|0
1630594100000|2021-09-02 14:48:20|5196.38|5196.38|5195.17|5195.17|5196.38|5196.38|5195.17|5195.17|0
1630594110000|2021-09-02 14:48:30|5195.46|5195.46|5195.39|5195.39|5195.71|5195.71|5195.39|5195.39|0
1630594120000|2021-09-02 14:48:40|5195.4|5195.4|5195.63|5195.63|5195.63|5195.63|5195.39|5195.39|0
1630594140000|2021-09-02 14:49:00|5194.91|5194.91|5195.96|5195.96|5195.96|5195.96|5194.91|5194.91|0
1630594150000|2021-09-02 14:49:10|5196.82|5196.82|5195.6|5195.6|5196.84|5196.84|5195.38|5195.38|0
1630594160000|2021-09-02 14:49:20|5195.89|5195.89|5196.14|5196.14|5196.14|5196.14|5195.89|5195.89|0
1630594170000|2021-09-02 14:49:30|5195.86|5195.86|5196.46|5196.46|5196.47|5196.47|5195.86|5195.86|0
1630594180000|2021-09-02 14:49:40|5196.47|5196.47|5196.45|5196.45|5196.47|5196.47|5196.45|5196.45|0
1630594190000|2021-09-02 14:49:50|5196.16|5196.16|5196.74|5196.74|5197.03|5197.03|5196.16|5196.16|0
1630594200000|2021-09-02 14:50:00|5196.72|5196.72|5196.22|5196.22|5196.77|5196.77|5196.22|5196.22|0
1630594210000|2021-09-02 14:50:10|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|5195.98|0
1630594220000|2021-09-02 14:50:20|5196.46|5196.46|5197.92|5197.92|5197.92|5197.92|5196.46|5196.46|0
1630594230000|2021-09-02 14:50:30|5198.21|5198.21|5197.63|5197.63|5198.21|5198.21|5197.41|5197.41|0
1630594240000|2021-09-02 14:50:40|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|5197.92|0
1630594250000|2021-09-02 14:50:50|5197.63|5197.63|5197.67|5197.67|5198.17|5198.17|5197.34|5197.34|0
1630594260000|2021-09-02 14:51:00|5197.91|5197.91|5197.16|5197.16|5197.91|5197.91|5196.64|5196.64|0
1630594270000|2021-09-02 14:51:10|5197.45|5197.45|5198.1|5198.1|5198.1|5198.1|5197.45|5197.45|0
1630594280000|2021-09-02 14:51:20|5197.67|5197.67|5196.66|5196.66|5197.67|5197.67|5196.66|5196.66|0
1630594290000|2021-09-02 14:51:30|5196.37|5196.37|5196.4|5196.4|5196.4|5196.4|5196.37|5196.37|0
1630594300000|2021-09-02 14:51:40|5196.38|5196.38|5196.38|5196.38|5196.38|5196.38|5196.38|5196.38|0
1630594310000|2021-09-02 14:51:50|5196.15|5196.15|5196.84|5196.84|5196.86|5196.86|5196.15|5196.15|0
1630594320000|2021-09-02 14:52:00|5196.86|5196.86|5195.77|5195.77|5196.86|5196.86|5195.49|5195.49|0
1630594330000|2021-09-02 14:52:10|5195.99|5195.99|5196.26|5196.26|5196.81|5196.81|5195.99|5195.99|0
1630594340000|2021-09-02 14:52:20|5196.24|5196.24|5195.97|5195.97|5196.26|5196.26|5195.97|5195.97|0
1630594350000|2021-09-02 14:52:30|5195.95|5195.95|5196.65|5196.65|5196.65|5196.65|5195.69|5195.69|0
1630594360000|2021-09-02 14:52:40|5196.36|5196.36|5197.13|5197.13|5197.42|5197.42|5196.36|5196.36|0
1630594370000|2021-09-02 14:52:50|5197.14|5197.14|5197.14|5197.14|5197.14|5197.14|5197.14|5197.14|0
1630594380000|2021-09-02 14:53:00|5197.17|5197.17|5195.41|5195.41|5197.17|5197.17|5195.41|5195.41|0
1630594390000|2021-09-02 14:53:10|5194.76|5194.76|5194.23|5194.23|5194.76|5194.76|5194.23|5194.23|0
1630594400000|2021-09-02 14:53:20|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|5193.94|0
1630594410000|2021-09-02 14:53:30|5193.96|5193.96|5194.22|5194.22|5194.23|5194.23|5193.94|5193.94|0
1630594420000|2021-09-02 14:53:40|5194.21|5194.21|5193.92|5193.92|5194.21|5194.21|5193.92|5193.92|0
1630594430000|2021-09-02 14:53:50|5194.21|5194.21|5193.98|5193.98|5194.43|5194.43|5193.98|5193.98|0
1630594440000|2021-09-02 14:54:00|5193.99|5193.99|5193.74|5193.74|5193.99|5193.99|5193.46|5193.46|0
1630594450000|2021-09-02 14:54:10|5193.46|5193.46|5193.44|5193.44|5193.46|5193.46|5193.44|5193.44|0
1630594460000|2021-09-02 14:54:20|5193.15|5193.15|5192.43|5192.43|5193.15|5193.15|5192.43|5192.43|0
1630594470000|2021-09-02 14:54:30|5192.72|5192.72|5193.2|5193.2|5193.22|5193.22|5192.72|5192.72|0
1630594480000|2021-09-02 14:54:40|5193.49|5193.49|5194.49|5194.49|5194.49|5194.49|5193.49|5193.49|0
1630594490000|2021-09-02 14:54:50|5193.91|5193.91|5193.66|5193.66|5193.91|5193.91|5193.66|5193.66|0
1630594500000|2021-09-02 14:55:00|5193.68|5193.68|5194.03|5194.03|5194.03|5194.03|5193.68|5193.68|0
1630594510000|2021-09-02 14:55:10|5194.31|5194.31|5194.98|5194.98|5194.98|5194.98|5194.31|5194.31|0
1630594520000|2021-09-02 14:55:20|5195.01|5195.01|5195.73|5195.73|5195.73|5195.73|5195.01|5195.01|0
1630594530000|2021-09-02 14:55:30|5195.44|5195.44|5196.15|5196.15|5196.15|5196.15|5195.44|5195.44|0
1630594540000|2021-09-02 14:55:40|5196.44|5196.44|5196.44|5196.44|5196.44|5196.44|5196.44|5196.44|0
1630594550000|2021-09-02 14:55:50|5196.15|5196.15|5195.65|5195.65|5196.15|5196.15|5195.65|5195.65|0
1630594560000|2021-09-02 14:56:00|5196.61|5196.61|5196.91|5196.91|5196.91|5196.91|5196.4|5196.4|0
1630594580000|2021-09-02 14:56:20|5196.97|5196.97|5196.72|5196.72|5197.01|5197.01|5196.43|5196.43|0
1630594590000|2021-09-02 14:56:30|5196.43|5196.43|5195.3|5195.3|5196.72|5196.72|5195.3|5195.3|0
1630594600000|2021-09-02 14:56:40|5195.34|5195.34|5195.11|5195.11|5195.34|5195.34|5195.11|5195.11|0
1630594610000|2021-09-02 14:56:50|5194.87|5194.87|5194.58|5194.58|5194.87|5194.87|5194.58|5194.58|0
1630594620000|2021-09-02 14:57:00|5194.34|5194.34|5194.38|5194.38|5194.38|5194.38|5194.13|5194.13|0
1630594630000|2021-09-02 14:57:10|5194.09|5194.09|5194.09|5194.09|5194.09|5194.09|5194.09|5194.09|0
1630594640000|2021-09-02 14:57:20|5194.33|5194.33|5195.34|5195.34|5195.34|5195.34|5194.31|5194.31|0
1630594650000|2021-09-02 14:57:30|5195.33|5195.33|5195.36|5195.36|5195.36|5195.36|5195.04|5195.04|0
1630594660000|2021-09-02 14:57:40|5195.58|5195.58|5196.03|5196.03|5196.03|5196.03|5195.58|5195.58|0
1630594680000|2021-09-02 14:58:00|5196|5196|5196|5196|5196|5196|5196|5196|0
1630594690000|2021-09-02 14:58:10|5196.23|5196.23|5196|5196|5196.23|5196.23|5196|5196|0
1630594700000|2021-09-02 14:58:20|5195.71|5195.71|5195.47|5195.47|5195.71|5195.71|5195.47|5195.47|0
1630594710000|2021-09-02 14:58:30|5195.04|5195.04|5195.04|5195.04|5195.04|5195.04|5194.75|5194.75|0
1630594720000|2021-09-02 14:58:40|5195.33|5195.33|5195.01|5195.01|5195.33|5195.33|5195.01|5195.01|0
1630594730000|2021-09-02 14:58:50|5195.03|5195.03|5195.03|5195.03|5195.06|5195.06|5195.03|5195.03|0
1630594740000|2021-09-02 14:59:00|5195.01|5195.01|5195.44|5195.44|5195.68|5195.68|5195.01|5195.01|0
1630594750000|2021-09-02 14:59:10|5195.22|5195.22|5194.17|5194.17|5195.22|5195.22|5194.17|5194.17|0
1630594760000|2021-09-02 14:59:20|5193.31|5193.31|5192.95|5192.95|5193.31|5193.31|5192.95|5192.95|0
1630594770000|2021-09-02 14:59:30|5193.24|5193.24|5193.76|5193.76|5193.76|5193.76|5193.22|5193.22|0
1630594780000|2021-09-02 14:59:40|5193.47|5193.47|5193.26|5193.26|5193.76|5193.76|5193.26|5193.26|0
1630594790000|2021-09-02 14:59:50|5192.97|5192.97|5192.97|5192.97|5192.97|5192.97|5192.97|5192.97|0
1630594800000|2021-09-02 15:00:00|5192.25|5192.25|5192.99|5192.99|5193.03|5193.03|5192.25|5192.25|0
1630594810000|2021-09-02 15:00:10|5193.28|5193.28|5193.97|5193.97|5194.18|5194.18|5193.28|5193.28|0
1630594820000|2021-09-02 15:00:20|5193.51|5193.51|5194.23|5194.23|5194.23|5194.23|5193.51|5193.51|0
1630594830000|2021-09-02 15:00:30|5193.8|5193.8|5194.02|5194.02|5194.02|5194.02|5193.8|5193.8|0
1630594840000|2021-09-02 15:00:40|5193.78|5193.78|5194.71|5194.71|5194.71|5194.71|5193.78|5193.78|0
1630594850000|2021-09-02 15:00:50|5195|5195|5195|5195|5195|5195|5195|5195|0
1630594860000|2021-09-02 15:01:00|5195.24|5195.24|5195.52|5195.52|5195.52|5195.52|5195.02|5195.02|0
1630594880000|2021-09-02 15:01:20|5195.73|5195.73|5195.77|5195.77|5195.77|5195.77|5195.73|5195.73|0
1630594890000|2021-09-02 15:01:30|5196.06|5196.06|5195.55|5195.55|5196.06|5196.06|5195.55|5195.55|0
1630594900000|2021-09-02 15:01:40|5195.31|5195.31|5195.39|5195.39|5195.39|5195.39|5194.65|5194.65|0
1630594910000|2021-09-02 15:01:50|5194.96|5194.96|5194.38|5194.38|5194.96|5194.96|5194.38|5194.38|0
1630594920000|2021-09-02 15:02:00|5194.09|5194.09|5192.27|5192.27|5194.09|5194.09|5192.27|5192.27|0
1630594930000|2021-09-02 15:02:10|5192.29|5192.29|5192.05|5192.05|5192.29|5192.29|5192.05|5192.05|0
1630594940000|2021-09-02 15:02:20|5191.77|5191.77|5192.58|5192.58|5192.58|5192.58|5191.77|5191.77|0
1630594950000|2021-09-02 15:02:30|5193.04|5193.04|5193.27|5193.27|5193.29|5193.29|5193.04|5193.04|0
1630594960000|2021-09-02 15:02:40|5192.98|5192.98|5192.5|5192.5|5192.98|5192.98|5192.5|5192.5|0
1630594970000|2021-09-02 15:02:50|5191.86|5191.86|5193.03|5193.03|5193.05|5193.05|5191.86|5191.86|0
1630594980000|2021-09-02 15:03:00|5193.05|5193.05|5192.22|5192.22|5193.05|5193.05|5192.22|5192.22|0
1630594990000|2021-09-02 15:03:10|5191.98|5191.98|5193.02|5193.02|5193.02|5193.02|5191.79|5191.79|0
1630595000000|2021-09-02 15:03:20|5193.26|5193.26|5193.1|5193.1|5193.69|5193.69|5193.1|5193.1|0
1630595010000|2021-09-02 15:03:30|5192.86|5192.86|5191.68|5191.68|5192.86|5192.86|5191.68|5191.68|0
1630595020000|2021-09-02 15:03:40|5191.97|5191.97|5192.26|5192.26|5192.26|5192.26|5191.97|5191.97|0
1630595030000|2021-09-02 15:03:50|5191.81|5191.81|5191.75|5191.75|5191.81|5191.81|5191.51|5191.51|0
1630595040000|2021-09-02 15:04:00|5192.04|5192.04|5192.64|5192.64|5192.64|5192.64|5192.04|5192.04|0
1630595050000|2021-09-02 15:04:10|5192.63|5192.63|5193.11|5193.11|5193.11|5193.11|5192.1|5192.1|0
1630595060000|2021-09-02 15:04:20|5192.82|5192.82|5194.59|5194.59|5194.59|5194.59|5192.82|5192.82|0
1630595070000|2021-09-02 15:04:30|5194.61|5194.61|5194.87|5194.87|5196.55|5196.55|5194.61|5194.61|0
1630595080000|2021-09-02 15:04:40|5195.45|5195.45|5195.67|5195.67|5195.67|5195.67|5195.45|5195.45|0
1630595090000|2021-09-02 15:04:50|5195.38|5195.38|5195.62|5195.62|5196.12|5196.12|5195.04|5195.04|0
1630595100000|2021-09-02 15:05:00|5195.85|5195.85|5196.38|5196.38|5196.65|5196.65|5195.85|5195.85|0
1630595110000|2021-09-02 15:05:10|5196.36|5196.36|5196.83|5196.83|5196.83|5196.83|5196.36|5196.36|0
1630595120000|2021-09-02 15:05:20|5196.84|5196.84|5197.55|5197.55|5197.84|5197.84|5196.84|5196.84|0
1630595130000|2021-09-02 15:05:30|5197.52|5197.52|5198.06|5198.06|5198.06|5198.06|5197.34|5197.34|0
1630595140000|2021-09-02 15:05:40|5198.07|5198.07|5199.49|5199.49|5199.49|5199.49|5197.86|5197.86|0
1630595150000|2021-09-02 15:05:50|5199.5|5199.5|5199.17|5199.17|5200.65|5200.65|5199.17|5199.17|0
1630595160000|2021-09-02 15:06:00|5199.39|5199.39|5199.17|5199.17|5199.39|5199.39|5199.17|5199.17|0
1630595170000|2021-09-02 15:06:10|5199.15|5199.15|5200.86|5200.86|5201.14|5201.14|5199.15|5199.15|0
1630595180000|2021-09-02 15:06:20|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|0
1630595190000|2021-09-02 15:06:30|5200.61|5200.61|5200.61|5200.61|5200.61|5200.61|5200.61|5200.61|0
1630595200000|2021-09-02 15:06:40|5201.18|5201.18|5201.18|5201.18|5201.18|5201.18|5201.18|5201.18|0
1630595210000|2021-09-02 15:06:50|5201.42|5201.42|5202.7|5202.7|5202.7|5202.7|5201.42|5201.42|0
1630595220000|2021-09-02 15:07:00|5202.41|5202.41|5202.35|5202.35|5202.41|5202.41|5202.13|5202.13|0
1630595230000|2021-09-02 15:07:10|5202.06|5202.06|5201.32|5201.32|5202.06|5202.06|5201.03|5201.03|0
1630595240000|2021-09-02 15:07:20|5201.03|5201.03|5201.08|5201.08|5201.32|5201.32|5201.03|5201.03|0
1630595250000|2021-09-02 15:07:30|5201.12|5201.12|5201.08|5201.08|5201.12|5201.12|5201.08|5201.08|0
1630595260000|2021-09-02 15:07:40|5201.32|5201.32|5202.35|5202.35|5202.35|5202.35|5201.32|5201.32|0
1630595270000|2021-09-02 15:07:50|5201.59|5201.59|5200.31|5200.31|5201.59|5201.59|5200.31|5200.31|0
1630595280000|2021-09-02 15:08:00|5200.52|5200.52|5199.79|5199.79|5201.29|5201.29|5199.77|5199.77|0
1630595290000|2021-09-02 15:08:10|5199.07|5199.07|5198.09|5198.09|5199.07|5199.07|5197.8|5197.8|0
1630595300000|2021-09-02 15:08:20|5197.8|5197.8|5198.6|5198.6|5198.6|5198.6|5197.8|5197.8|0
1630595310000|2021-09-02 15:08:30|5198.83|5198.83|5201.11|5201.11|5201.11|5201.11|5198.83|5198.83|0
1630595320000|2021-09-02 15:08:40|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|5200.9|0
1630595330000|2021-09-02 15:08:50|5201.19|5201.19|5200.97|5200.97|5201.19|5201.19|5200.97|5200.97|0
1630595340000|2021-09-02 15:09:00|5200.69|5200.69|5200.69|5200.69|5200.69|5200.69|5200.69|5200.69|0
1630595350000|2021-09-02 15:09:10|5200.45|5200.45|5201.57|5201.57|5201.57|5201.57|5200.45|5200.45|0
1630595360000|2021-09-02 15:09:20|5201.56|5201.56|5201.32|5201.32|5201.56|5201.56|5201.32|5201.32|0
1630595380000|2021-09-02 15:09:40|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|5201.1|0
1630595390000|2021-09-02 15:09:50|5199.61|5199.61|5199.9|5199.9|5199.9|5199.9|5199.61|5199.61|0
1630595400000|2021-09-02 15:10:00|5199.47|5199.47|5198.36|5198.36|5199.47|5199.47|5197.33|5197.33|0
1630595410000|2021-09-02 15:10:10|5198.12|5198.12|5199.9|5199.9|5199.9|5199.9|5197.83|5197.83|0
1630595420000|2021-09-02 15:10:20|5200.14|5200.14|5200.96|5200.96|5200.96|5200.96|5200.14|5200.14|0
1630595430000|2021-09-02 15:10:30|5200.97|5200.97|5201.42|5201.42|5201.42|5201.42|5200.97|5200.97|0
1630595440000|2021-09-02 15:10:40|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|5201.13|0
1630595450000|2021-09-02 15:10:50|5200.84|5200.84|5201.08|5201.08|5201.08|5201.08|5200.84|5200.84|0
1630595460000|2021-09-02 15:11:00|5201.29|5201.29|5200.38|5200.38|5201.29|5201.29|5200.38|5200.38|0
1630595480000|2021-09-02 15:11:20|5200.15|5200.15|5199.35|5199.35|5200.15|5200.15|5199.35|5199.35|0
1630595490000|2021-09-02 15:11:30|5198.54|5198.54|5197.8|5197.8|5198.54|5198.54|5197.8|5197.8|0
1630595500000|2021-09-02 15:11:40|5198.02|5198.02|5197.42|5197.42|5198.02|5198.02|5197.42|5197.42|0
1630595510000|2021-09-02 15:11:50|5197.66|5197.66|5197.18|5197.18|5197.7|5197.7|5197.18|5197.18|0
1630595520000|2021-09-02 15:12:00|5197.39|5197.39|5196.41|5196.41|5197.39|5197.39|5196.41|5196.41|0
1630595530000|2021-09-02 15:12:10|5196.86|5196.86|5197.1|5197.1|5197.1|5197.1|5196.86|5196.86|0
1630595540000|2021-09-02 15:12:20|5196.89|5196.89|5196.3|5196.3|5196.89|5196.89|5196.3|5196.3|0
1630595550000|2021-09-02 15:12:30|5196.01|5196.01|5196.28|5196.28|5196.28|5196.28|5195.47|5195.47|0
1630595560000|2021-09-02 15:12:40|5196.3|5196.3|5195.36|5195.36|5196.3|5196.3|5195.36|5195.36|0
1630595570000|2021-09-02 15:12:50|5195.39|5195.39|5194.84|5194.84|5195.89|5195.89|5194.84|5194.84|0
1630595580000|2021-09-02 15:13:00|5194.62|5194.62|5194.15|5194.15|5194.62|5194.62|5194.15|5194.15|0
1630595590000|2021-09-02 15:13:10|5194.14|5194.14|5195.19|5195.19|5195.19|5195.19|5194.14|5194.14|0
1630595600000|2021-09-02 15:13:20|5195.43|5195.43|5195.1|5195.1|5195.65|5195.65|5195.1|5195.1|0
1630595610000|2021-09-02 15:13:30|5195.07|5195.07|5193.71|5193.71|5195.07|5195.07|5193.42|5193.42|0
1630595620000|2021-09-02 15:13:40|5193.69|5193.69|5194.7|5194.7|5194.7|5194.7|5193.69|5193.69|0
1630595630000|2021-09-02 15:13:50|5194.46|5194.46|5194.07|5194.07|5194.75|5194.75|5194.07|5194.07|0
1630595640000|2021-09-02 15:14:00|5194.57|5194.57|5194|5194|5194.57|5194.57|5194|5194|0
1630595650000|2021-09-02 15:14:10|5193.42|5193.42|5193.42|5193.42|5193.42|5193.42|5193.42|5193.42|0
1630595660000|2021-09-02 15:14:20|5193.13|5193.13|5194|5194|5194.29|5194.29|5193.13|5193.13|0
1630595670000|2021-09-02 15:14:30|5194.23|5194.23|5194.23|5194.23|5194.23|5194.23|5194.23|5194.23|0
1630595680000|2021-09-02 15:14:40|5194|5194|5192.7|5192.7|5194|5194|5192.4|5192.4|0
1630595690000|2021-09-02 15:14:50|5192.73|5192.73|5192.71|5192.71|5192.75|5192.75|5192.71|5192.71|0
1630595700000|2021-09-02 15:15:00|5192.93|5192.93|5192.6|5192.6|5193.46|5193.46|5192.6|5192.6|0
1630595710000|2021-09-02 15:15:10|5192.38|5192.38|5188.23|5188.23|5192.38|5192.38|5188.23|5188.23|0
1630595720000|2021-09-02 15:15:20|5188.21|5188.21|5188.07|5188.07|5188.79|5188.79|5187.78|5187.78|0
1630595730000|2021-09-02 15:15:30|5188.05|5188.05|5188.53|5188.53|5188.53|5188.53|5187.81|5187.81|0
1630595740000|2021-09-02 15:15:40|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|5187.95|5187.95|0
1630595750000|2021-09-02 15:15:50|5188|5188|5187.74|5187.74|5188.31|5188.31|5187.46|5187.46|0
1630595760000|2021-09-02 15:16:00|5187.76|5187.76|5186.83|5186.83|5187.76|5187.76|5186.83|5186.83|0
1630595770000|2021-09-02 15:16:10|5186.37|5186.37|5185.37|5185.37|5186.37|5186.37|5185.37|5185.37|0
1630595780000|2021-09-02 15:16:20|5185.08|5185.08|5182.14|5182.14|5185.08|5185.08|5181.2|5181.2|0
1630595790000|2021-09-02 15:16:30|5181.92|5181.92|5181.63|5181.63|5181.92|5181.92|5181.63|5181.63|0
1630595800000|2021-09-02 15:16:40|5181.59|5181.59|5182.6|5182.6|5182.6|5182.6|5181.04|5181.04|0
1630595810000|2021-09-02 15:16:50|5182.81|5182.81|5181.56|5181.56|5183.05|5183.05|5181.56|5181.56|0
1630595820000|2021-09-02 15:17:00|5181.8|5181.8|5183.3|5183.3|5183.3|5183.3|5181.8|5181.8|0
1630595830000|2021-09-02 15:17:10|5183.51|5183.51|5184.45|5184.45|5184.45|5184.45|5183.51|5183.51|0
1630595840000|2021-09-02 15:17:20|5184.21|5184.21|5184.21|5184.21|5184.21|5184.21|5184.21|5184.21|0
1630595850000|2021-09-02 15:17:30|5184.25|5184.25|5185.3|5185.3|5185.88|5185.88|5184.25|5184.25|0
1630595860000|2021-09-02 15:17:40|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|5185.52|0
1630595870000|2021-09-02 15:17:50|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|5184.99|5184.99|0
1630595880000|2021-09-02 15:18:00|5185.52|5185.52|5186.1|5186.1|5186.1|5186.1|5185.52|5185.52|0
1630595890000|2021-09-02 15:18:10|5186.31|5186.31|5186.8|5186.8|5186.8|5186.8|5186.31|5186.31|0
1630595900000|2021-09-02 15:18:20|5187.01|5187.01|5186.19|5186.19|5187.01|5187.01|5186.19|5186.19|0
1630595910000|2021-09-02 15:18:30|5186.48|5186.48|5186.48|5186.48|5186.48|5186.48|5186.48|5186.48|0
1630595920000|2021-09-02 15:18:40|5186.25|5186.25|5186.27|5186.27|5186.27|5186.27|5186.03|5186.03|0
1630595930000|2021-09-02 15:18:50|5186.29|5186.29|5186.53|5186.53|5186.53|5186.53|5186.29|5186.29|0
1630595940000|2021-09-02 15:19:00|5186.56|5186.56|5186.07|5186.07|5186.56|5186.56|5186.07|5186.07|0
1630595950000|2021-09-02 15:19:10|5185.61|5185.61|5184.51|5184.51|5185.61|5185.61|5184.51|5184.51|0
1630595960000|2021-09-02 15:19:20|5184.22|5184.22|5185.09|5185.09|5185.09|5185.09|5184.22|5184.22|0
1630595970000|2021-09-02 15:19:30|5185.07|5185.07|5184.78|5184.78|5185.07|5185.07|5184.78|5184.78|0
1630595980000|2021-09-02 15:19:40|5185.02|5185.02|5185.04|5185.04|5185.04|5185.04|5185.02|5185.02|0
1630595990000|2021-09-02 15:19:50|5185.61|5185.61|5184.87|5184.87|5185.61|5185.61|5184.87|5184.87|0
1630596000000|2021-09-02 15:20:00|5185.11|5185.11|5186.89|5186.89|5186.89|5186.89|5185.11|5185.11|0
1630596010000|2021-09-02 15:20:10|5186.9|5186.9|5186.83|5186.83|5187.15|5187.15|5186.66|5186.66|0
1630596020000|2021-09-02 15:20:20|5187.07|5187.07|5187.36|5187.36|5187.57|5187.57|5187.07|5187.07|0
1630596030000|2021-09-02 15:20:30|5186.78|5186.78|5186.64|5186.64|5186.86|5186.86|5186.56|5186.56|0
1630596040000|2021-09-02 15:20:40|5186.85|5186.85|5186.87|5186.87|5186.87|5186.87|5186.85|5186.85|0
1630596050000|2021-09-02 15:20:50|5187.09|5187.09|5187.17|5187.17|5187.41|5187.41|5187.09|5187.09|0
1630596060000|2021-09-02 15:21:00|5187.21|5187.21|5186.86|5186.86|5187.21|5187.21|5186.84|5186.84|0
1630596070000|2021-09-02 15:21:10|5186.88|5186.88|5186.85|5186.85|5187.08|5187.08|5186.84|5186.84|0
1630596080000|2021-09-02 15:21:20|5187.14|5187.14|5187.16|5187.16|5187.16|5187.16|5187.14|5187.14|0
1630596090000|2021-09-02 15:21:30|5186.87|5186.87|5186.39|5186.39|5186.87|5186.87|5186.39|5186.39|0
1630596100000|2021-09-02 15:21:40|5186.4|5186.4|5186.23|5186.23|5186.44|5186.44|5185.94|5185.94|0
1630596110000|2021-09-02 15:21:50|5185.7|5185.7|5185.48|5185.48|5185.72|5185.72|5185.48|5185.48|0
1630596120000|2021-09-02 15:22:00|5185.72|5185.72|5186.24|5186.24|5186.24|5186.24|5185.72|5185.72|0
1630596130000|2021-09-02 15:22:10|5186.21|5186.21|5187.16|5187.16|5187.16|5187.16|5186.21|5186.21|0
1630596140000|2021-09-02 15:22:20|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|0
1630596160000|2021-09-02 15:22:40|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|0
1630596170000|2021-09-02 15:22:50|5186.26|5186.26|5184.59|5184.59|5186.26|5186.26|5184.29|5184.29|0
1630596180000|2021-09-02 15:23:00|5184.6|5184.6|5184.63|5184.63|5184.87|5184.87|5184.58|5184.58|0
1630596190000|2021-09-02 15:23:10|5184.92|5184.92|5184.9|5184.9|5184.92|5184.92|5184.9|5184.9|0
1630596200000|2021-09-02 15:23:20|5184.61|5184.61|5184.87|5184.87|5184.87|5184.87|5184.36|5184.36|0
1630596210000|2021-09-02 15:23:30|5184.85|5184.85|5185.35|5185.35|5185.35|5185.35|5184.85|5184.85|0
1630596220000|2021-09-02 15:23:40|5185.37|5185.37|5186.35|5186.35|5186.35|5186.35|5185.37|5185.37|0
1630596230000|2021-09-02 15:23:50|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.6|5185.6|0
1630596240000|2021-09-02 15:24:00|5185.6|5185.6|5185.58|5185.58|5185.6|5185.6|5185.58|5185.58|0
1630596250000|2021-09-02 15:24:10|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|0
1630596260000|2021-09-02 15:24:20|5185.8|5185.8|5186.09|5186.09|5186.09|5186.09|5185.27|5185.27|0
1630596270000|2021-09-02 15:24:30|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|5186.85|0
1630596280000|2021-09-02 15:24:40|5186.87|5186.87|5186.88|5186.88|5186.88|5186.88|5186.87|5186.87|0
1630596290000|2021-09-02 15:24:50|5187.32|5187.32|5187.51|5187.51|5187.56|5187.56|5187.32|5187.32|0
1630596300000|2021-09-02 15:25:00|5187.23|5187.23|5187.84|5187.84|5187.84|5187.84|5187.23|5187.23|0
1630596310000|2021-09-02 15:25:10|5187.88|5187.88|5187.88|5187.88|5187.9|5187.9|5187.88|5187.88|0
1630596320000|2021-09-02 15:25:20|5187.92|5187.92|5187.61|5187.61|5187.92|5187.92|5187.61|5187.61|0
1630596330000|2021-09-02 15:25:30|5187.57|5187.57|5186.86|5186.86|5187.57|5187.57|5186.86|5186.86|0
1630596340000|2021-09-02 15:25:40|5186.57|5186.57|5185.16|5185.16|5186.57|5186.57|5185.16|5185.16|0
1630596350000|2021-09-02 15:25:50|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|0
1630596360000|2021-09-02 15:26:00|5184.91|5184.91|5184.68|5184.68|5184.97|5184.97|5184.67|5184.67|0
1630596370000|2021-09-02 15:26:10|5184.73|5184.73|5184.73|5184.73|5184.73|5184.73|5184.73|5184.73|0
1630596380000|2021-09-02 15:26:20|5184.5|5184.5|5182.97|5182.97|5184.5|5184.5|5182.97|5182.97|0
1630596390000|2021-09-02 15:26:30|5183.21|5183.21|5183.27|5183.27|5183.27|5183.27|5182.91|5182.91|0
1630596410000|2021-09-02 15:26:50|5183.56|5183.56|5183.54|5183.54|5183.56|5183.56|5183.54|5183.54|0
1630596420000|2021-09-02 15:27:00|5183.53|5183.53|5182.92|5182.92|5183.53|5183.53|5182.92|5182.92|0
1630596430000|2021-09-02 15:27:10|5183.16|5183.16|5183.4|5183.4|5184.12|5184.12|5183.16|5183.16|0
1630596440000|2021-09-02 15:27:20|5183.11|5183.11|5183.09|5183.09|5183.33|5183.33|5182.53|5182.53|0
1630596450000|2021-09-02 15:27:30|5183.38|5183.38|5183.14|5183.14|5183.38|5183.38|5183.14|5183.14|0
1630596460000|2021-09-02 15:27:40|5183.16|5183.16|5182.88|5182.88|5183.17|5183.17|5182.88|5182.88|0
1630596470000|2021-09-02 15:27:50|5182.86|5182.86|5183.1|5183.1|5183.1|5183.1|5182.65|5182.65|0
1630596480000|2021-09-02 15:28:00|5183.09|5183.09|5183.09|5183.09|5183.09|5183.09|5183.09|5183.09|0
1630596490000|2021-09-02 15:28:10|5183.31|5183.31|5183.55|5183.55|5183.55|5183.55|5183.31|5183.31|0
1630596500000|2021-09-02 15:28:20|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|0
1630596510000|2021-09-02 15:28:30|5184.82|5184.82|5184.53|5184.53|5184.82|5184.82|5184.53|5184.53|0
1630596520000|2021-09-02 15:28:40|5184.58|5184.58|5184.59|5184.59|5184.59|5184.59|5184.57|5184.57|0
1630596530000|2021-09-02 15:28:50|5184.6|5184.6|5184.38|5184.38|5184.6|5184.6|5184.38|5184.38|0
1630596540000|2021-09-02 15:29:00|5184.36|5184.36|5186.64|5186.64|5186.85|5186.85|5184.36|5184.36|0
1630596550000|2021-09-02 15:29:10|5186.87|5186.87|5187.99|5187.99|5187.99|5187.99|5186.87|5186.87|0
1630596560000|2021-09-02 15:29:20|5187.97|5187.97|5187.52|5187.52|5188.02|5188.02|5187.17|5187.17|0
1630596570000|2021-09-02 15:29:30|5188|5188|5187.22|5187.22|5188|5188|5187.21|5187.21|0
1630596580000|2021-09-02 15:29:40|5187.73|5187.73|5188.3|5188.3|5188.68|5188.68|5187.17|5187.17|0
1630596590000|2021-09-02 15:29:50|5188.31|5188.31|5187.35|5187.35|5188.31|5188.31|5187.05|5187.05|0
1630653300000|2021-09-03 07:15:00|5157.07|5157.07|5155.73|5155.73|5157.21|5157.21|5155.73|5155.73|0
1630653310000|2021-09-03 07:15:10|5154.21|5154.21|5152.44|5152.44|5154.43|5154.43|5152.44|5152.44|0
1630653320000|2021-09-03 07:15:20|5152.73|5152.73|5152.84|5152.84|5152.84|5152.84|5152.19|5152.19|0
1630653330000|2021-09-03 07:15:30|5153.06|5153.06|5153.3|5153.3|5154.25|5154.25|5153.06|5153.06|0
1630653340000|2021-09-03 07:15:40|5153.51|5153.51|5153.34|5153.34|5153.51|5153.51|5153.34|5153.34|0
1630653350000|2021-09-03 07:15:50|5153.37|5153.37|5153.67|5153.67|5153.67|5153.67|5153.37|5153.37|0
1630653360000|2021-09-03 07:16:00|5153.89|5153.89|5154.22|5154.22|5154.22|5154.22|5153.89|5153.89|0
1630653370000|2021-09-03 07:16:10|5155.44|5155.44|5156.25|5156.25|5156.25|5156.25|5155.23|5155.23|0
1630653380000|2021-09-03 07:16:20|5156.03|5156.03|5155.75|5155.75|5156.32|5156.32|5155.75|5155.75|0
1630653390000|2021-09-03 07:16:30|5155.46|5155.46|5154.88|5154.88|5155.46|5155.46|5154.88|5154.88|0
1630653400000|2021-09-03 07:16:40|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|0
1630653410000|2021-09-03 07:16:50|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|0
1630653420000|2021-09-03 07:17:00|5155.47|5155.47|5155.18|5155.18|5155.47|5155.47|5155.18|5155.18|0
1630653430000|2021-09-03 07:17:10|5155.76|5155.76|5154.89|5154.89|5155.76|5155.76|5154.89|5154.89|0
1630653440000|2021-09-03 07:17:20|5154.6|5154.6|5154.59|5154.59|5154.6|5154.6|5154.59|5154.59|0
1630653450000|2021-09-03 07:17:30|5154.37|5154.37|5153.72|5153.72|5154.37|5154.37|5153.72|5153.72|0
1630653460000|2021-09-03 07:17:40|5154.16|5154.16|5154.37|5154.37|5154.37|5154.37|5154.16|5154.16|0
1630653470000|2021-09-03 07:17:50|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|0
1630653480000|2021-09-03 07:18:00|5153.87|5153.87|5154.3|5154.3|5154.3|5154.3|5153.87|5153.87|0
1630653490000|2021-09-03 07:18:10|5155.46|5155.46|5155.46|5155.46|5155.46|5155.46|5155.46|5155.46|0
1630653500000|2021-09-03 07:18:20|5155.45|5155.45|5154.57|5154.57|5156.08|5156.08|5154.57|5154.57|0
1630653510000|2021-09-03 07:18:30|5154.29|5154.29|5155.85|5155.85|5155.85|5155.85|5154.29|5154.29|0
1630653520000|2021-09-03 07:18:40|5155.27|5155.27|5154.26|5154.26|5155.27|5155.27|5154.26|5154.26|0
1630653530000|2021-09-03 07:18:50|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|0
1630653540000|2021-09-03 07:19:00|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|0
1630653550000|2021-09-03 07:19:10|5153.6|5153.6|5153.31|5153.31|5153.6|5153.6|5153.31|5153.31|0
1630653560000|2021-09-03 07:19:20|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|0
1630653570000|2021-09-03 07:19:30|5153.45|5153.45|5154.26|5154.26|5154.26|5154.26|5153.45|5153.45|0
1630653580000|2021-09-03 07:19:40|5153.12|5153.12|5153.12|5153.12|5153.12|5153.12|5153.12|5153.12|0
1630653590000|2021-09-03 07:19:50|5153.11|5153.11|5153.32|5153.32|5153.33|5153.33|5153.11|5153.11|0
1630653600000|2021-09-03 07:20:00|5153.8|5153.8|5153.81|5153.81|5153.81|5153.81|5153.34|5153.34|0
1630653610000|2021-09-03 07:20:10|5154.03|5154.03|5154.2|5154.2|5155.28|5155.28|5154.03|5154.03|0
1630653620000|2021-09-03 07:20:20|5153.75|5153.75|5153.46|5153.46|5153.75|5153.75|5153.46|5153.46|0
1630653630000|2021-09-03 07:20:30|5153.75|5153.75|5153.46|5153.46|5153.75|5153.75|5153.46|5153.46|0
1630653640000|2021-09-03 07:20:40|5153.89|5153.89|5153.87|5153.87|5153.89|5153.89|5153.87|5153.87|0
1630653650000|2021-09-03 07:20:50|5154.16|5154.16|5154.41|5154.41|5154.41|5154.41|5154.16|5154.16|0
1630653670000|2021-09-03 07:21:10|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|0
1630653680000|2021-09-03 07:21:20|5155.86|5155.86|5156.3|5156.3|5156.3|5156.3|5155.86|5155.86|0
1630653690000|2021-09-03 07:21:30|5157.73|5157.73|5158.02|5158.02|5158.31|5158.31|5157.73|5157.73|0
1630653710000|2021-09-03 07:21:50|5157.3|5157.3|5157.74|5157.74|5157.87|5157.87|5157.01|5157.01|0
1630653720000|2021-09-03 07:22:00|5157.78|5157.78|5158.19|5158.19|5158.19|5158.19|5157.56|5157.56|0
1630653730000|2021-09-03 07:22:10|5158.21|5158.21|5158.31|5158.31|5158.31|5158.31|5158.21|5158.21|0
1630653750000|2021-09-03 07:22:30|5158.79|5158.79|5158.8|5158.8|5158.8|5158.8|5158.79|5158.79|0
1630653760000|2021-09-03 07:22:40|5159.67|5159.67|5160.39|5160.39|5160.39|5160.39|5159.67|5159.67|0
1630653770000|2021-09-03 07:22:50|5160.96|5160.96|5162.04|5162.04|5162.33|5162.33|5160.96|5160.96|0
1630653780000|2021-09-03 07:23:00|5161.56|5161.56|5160.87|5160.87|5161.56|5161.56|5160.87|5160.87|0
1630653790000|2021-09-03 07:23:10|5160.58|5160.58|5160.66|5160.66|5160.66|5160.66|5160.58|5160.58|0
1630653810000|2021-09-03 07:23:30|5160.37|5160.37|5160.15|5160.15|5160.37|5160.37|5160.15|5160.15|0
1630653830000|2021-09-03 07:23:50|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|0
1630653840000|2021-09-03 07:24:00|5159.94|5159.94|5161.06|5161.06|5161.54|5161.54|5159.94|5159.94|0
1630653870000|2021-09-03 07:24:30|5161.35|5161.35|5161.35|5161.35|5161.35|5161.35|5161.35|5161.35|0
1630653880000|2021-09-03 07:24:40|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|0
1630653890000|2021-09-03 07:24:50|5161.06|5161.06|5162.14|5162.14|5162.14|5162.14|5161.06|5161.06|0
1630653900000|2021-09-03 07:25:00|5162.36|5162.36|5163.27|5163.27|5163.27|5163.27|5162.36|5162.36|0
1630653910000|2021-09-03 07:25:10|5163.55|5163.55|5164.25|5164.25|5164.25|5164.25|5163.55|5163.55|0
1630653920000|2021-09-03 07:25:20|5163.96|5163.96|5165.2|5165.2|5165.2|5165.2|5163.96|5163.96|0
1630653930000|2021-09-03 07:25:30|5164.96|5164.96|5165.68|5165.68|5165.68|5165.68|5164.96|5164.96|0
1630653940000|2021-09-03 07:25:40|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|0
1630653950000|2021-09-03 07:25:50|5166.3|5166.3|5168.17|5168.17|5168.17|5168.17|5166.3|5166.3|0
1630653960000|2021-09-03 07:26:00|5167.95|5167.95|5167.95|5167.95|5167.95|5167.95|5167.66|5167.66|0
1630653970000|2021-09-03 07:26:10|5167.96|5167.96|5168.68|5168.68|5168.68|5168.68|5167.96|5167.96|0
1630653980000|2021-09-03 07:26:20|5168.39|5168.39|5168.39|5168.39|5168.39|5168.39|5168.39|5168.39|0
1630653990000|2021-09-03 07:26:30|5168.34|5168.34|5167.76|5167.76|5168.34|5168.34|5167.76|5167.76|0
1630654000000|2021-09-03 07:26:40|5166.89|5166.89|5165.77|5165.77|5166.89|5166.89|5165.29|5165.29|0
1630654010000|2021-09-03 07:26:50|5165.19|5165.19|5164.07|5164.07|5165.19|5165.19|5164.07|5164.07|0
1630654030000|2021-09-03 07:27:10|5164.28|5164.28|5163.49|5163.49|5164.28|5164.28|5163.49|5163.49|0
1630654040000|2021-09-03 07:27:20|5162.3|5162.3|5161.7|5161.7|5162.3|5162.3|5161.7|5161.7|0
1630654050000|2021-09-03 07:27:30|5161.05|5161.05|5160.77|5160.77|5161.05|5161.05|5160.76|5160.76|0
1630654060000|2021-09-03 07:27:40|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|0
1630654070000|2021-09-03 07:27:50|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|0
1630654110000|2021-09-03 07:28:30|5163.94|5163.94|5163.94|5163.94|5163.94|5163.94|5163.94|5163.94|0
1630654130000|2021-09-03 07:28:50|5164.75|5164.75|5164.25|5164.25|5164.75|5164.75|5164.25|5164.25|0
1630654150000|2021-09-03 07:29:10|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|0
1630654160000|2021-09-03 07:29:20|5164.83|5164.83|5165.12|5165.12|5165.12|5165.12|5164.83|5164.83|0
1630654170000|2021-09-03 07:29:30|5165.55|5165.55|5166.96|5166.96|5166.96|5166.96|5165.55|5165.55|0
1630654190000|2021-09-03 07:29:50|5167.24|5167.24|5167.16|5167.16|5167.24|5167.24|5166.92|5166.92|0
1630654200000|2021-09-03 07:30:00|5167.38|5167.38|5167.13|5167.13|5167.42|5167.42|5167.13|5167.13|0
1630654210000|2021-09-03 07:30:10|5167.42|5167.42|5167.95|5167.95|5167.95|5167.95|5166.84|5166.84|0
1630654220000|2021-09-03 07:30:20|5168.19|5168.19|5168.48|5168.48|5168.48|5168.48|5167.9|5167.9|0
1630654230000|2021-09-03 07:30:30|5168.19|5168.19|5167.71|5167.71|5168.19|5168.19|5167.71|5167.71|0
1630654250000|2021-09-03 07:30:50|5167.93|5167.93|5168|5168|5168|5168|5167.93|5167.93|0
1630654260000|2021-09-03 07:31:00|5168.29|5168.29|5168.21|5168.21|5168.29|5168.29|5168|5168|0
1630654270000|2021-09-03 07:31:10|5168.79|5168.79|5169.05|5169.05|5169.05|5169.05|5168.79|5168.79|0
1630654280000|2021-09-03 07:31:20|5169.34|5169.34|5170.64|5170.64|5170.64|5170.64|5169.34|5169.34|0
1630654290000|2021-09-03 07:31:30|5170.06|5170.06|5170.06|5170.06|5170.06|5170.06|5170.06|5170.06|0
1630654300000|2021-09-03 07:31:40|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|0
1630654310000|2021-09-03 07:31:50|5169.56|5169.56|5169.27|5169.27|5169.56|5169.56|5169.27|5169.27|0
1630654320000|2021-09-03 07:32:00|5169.05|5169.05|5168.84|5168.84|5169.05|5169.05|5168.84|5168.84|0
1630654330000|2021-09-03 07:32:10|5168.9|5168.9|5168.92|5168.92|5168.92|5168.92|5168.9|5168.9|0
1630654340000|2021-09-03 07:32:20|5169.64|5169.64|5169.4|5169.4|5169.64|5169.64|5169.4|5169.4|0
1630654350000|2021-09-03 07:32:30|5169.32|5169.32|5170.92|5170.92|5171.49|5171.49|5169.32|5169.32|0
1630654360000|2021-09-03 07:32:40|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|5170.63|0
1630654380000|2021-09-03 07:33:00|5170.92|5170.92|5170.49|5170.49|5170.92|5170.92|5170.2|5170.2|0
1630654390000|2021-09-03 07:33:10|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|0
1630654400000|2021-09-03 07:33:20|5171.13|5171.13|5171.42|5171.42|5171.42|5171.42|5171.13|5171.13|0
1630654410000|2021-09-03 07:33:30|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|0
1630654420000|2021-09-03 07:33:40|5171.15|5171.15|5172.77|5172.77|5172.77|5172.77|5171.15|5171.15|0
1630654430000|2021-09-03 07:33:50|5172.53|5172.53|5172.77|5172.77|5172.77|5172.77|5172.53|5172.53|0
1630654470000|2021-09-03 07:34:30|5171.84|5171.84|5170.83|5170.83|5171.84|5171.84|5170.83|5170.83|0
1630654500000|2021-09-03 07:35:00|5170.59|5170.59|5171.07|5171.07|5171.07|5171.07|5170.59|5170.59|0
1630654520000|2021-09-03 07:35:20|5171.08|5171.08|5171.08|5171.08|5171.08|5171.08|5171.08|5171.08|0
1630654530000|2021-09-03 07:35:30|5171.94|5171.94|5172.52|5172.52|5172.52|5172.52|5171.94|5171.94|0
1630654540000|2021-09-03 07:35:40|5171.99|5171.99|5172.41|5172.41|5172.41|5172.41|5171.93|5171.93|0
1630654550000|2021-09-03 07:35:50|5172.19|5172.19|5171.42|5171.42|5172.19|5172.19|5171.42|5171.42|0
1630654560000|2021-09-03 07:36:00|5171.71|5171.71|5171.76|5171.76|5171.76|5171.76|5171.71|5171.71|0
1630654570000|2021-09-03 07:36:10|5171.72|5171.72|5172.15|5172.15|5172.2|5172.2|5171.72|5171.72|0
1630654580000|2021-09-03 07:36:20|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|0
1630654600000|2021-09-03 07:36:40|5173.97|5173.97|5173.97|5173.97|5173.97|5173.97|5173.97|5173.97|0
1630654630000|2021-09-03 07:37:10|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|0
1630654650000|2021-09-03 07:37:30|5174.11|5174.11|5173.82|5173.82|5174.11|5174.11|5173.82|5173.82|0
1630654720000|2021-09-03 07:38:40|5171.72|5171.72|5172.62|5172.62|5172.62|5172.62|5171.72|5171.72|0
1630654730000|2021-09-03 07:38:50|5172.41|5172.41|5172.41|5172.41|5172.41|5172.41|5172.41|5172.41|0
1630654740000|2021-09-03 07:39:00|5171.98|5171.98|5171.26|5171.26|5171.98|5171.98|5171.26|5171.26|0
1630654750000|2021-09-03 07:39:10|5171.3|5171.3|5171.3|5171.3|5171.3|5171.3|5171.3|5171.3|0
1630654760000|2021-09-03 07:39:20|5171.09|5171.09|5171.09|5171.09|5171.09|5171.09|5171.09|5171.09|0
1630654790000|2021-09-03 07:39:50|5171.52|5171.52|5173.17|5173.17|5173.24|5173.24|5171.52|5171.52|0
1630654800000|2021-09-03 07:40:00|5172.95|5172.95|5172.9|5172.9|5172.95|5172.95|5172.66|5172.66|0
1630654810000|2021-09-03 07:40:10|5173.48|5173.48|5172.04|5172.04|5173.48|5173.48|5172.04|5172.04|0
1630654820000|2021-09-03 07:40:20|5171.57|5171.57|5171.28|5171.28|5171.57|5171.57|5171.28|5171.28|0
1630654830000|2021-09-03 07:40:30|5170.85|5170.85|5171.3|5171.3|5171.3|5171.3|5170.85|5170.85|0
1630654840000|2021-09-03 07:40:40|5171.59|5171.59|5172.81|5172.81|5172.81|5172.81|5171.59|5171.59|0
1630654850000|2021-09-03 07:40:50|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|0
1630654870000|2021-09-03 07:41:10|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|0
1630654880000|2021-09-03 07:41:20|5172.4|5172.4|5172.11|5172.11|5172.83|5172.83|5172.11|5172.11|0
1630654890000|2021-09-03 07:41:30|5171.88|5171.88|5172.35|5172.35|5172.35|5172.35|5171.88|5171.88|0
1630654900000|2021-09-03 07:41:40|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|0
1630654910000|2021-09-03 07:41:50|5172.62|5172.62|5173.05|5173.05|5173.05|5173.05|5172.62|5172.62|0
1630654930000|2021-09-03 07:42:10|5173.98|5173.98|5173.99|5173.99|5173.99|5173.99|5173.98|5173.98|0
1630654950000|2021-09-03 07:42:30|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|0
1630654960000|2021-09-03 07:42:40|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|0
1630654990000|2021-09-03 07:43:10|5174.33|5174.33|5174.33|5174.33|5174.33|5174.33|5174.33|5174.33|0
1630655000000|2021-09-03 07:43:20|5174.91|5174.91|5173.47|5173.47|5174.91|5174.91|5173.47|5173.47|0
1630655010000|2021-09-03 07:43:30|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|0
1630655030000|2021-09-03 07:43:50|5174.16|5174.16|5174.2|5174.2|5174.2|5174.2|5174.1|5174.1|0
1630655040000|2021-09-03 07:44:00|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|0
1630655050000|2021-09-03 07:44:10|5173.51|5173.51|5173.47|5173.47|5173.51|5173.51|5173.47|5173.47|0
1630655060000|2021-09-03 07:44:20|5173.23|5173.23|5173.47|5173.47|5173.47|5173.47|5173.23|5173.23|0
1630655090000|2021-09-03 07:44:50|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|0
1630655100000|2021-09-03 07:45:00|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|0
1630655110000|2021-09-03 07:45:10|5174.38|5174.38|5174.4|5174.4|5174.4|5174.4|5174.38|5174.38|0
1630655120000|2021-09-03 07:45:20|5175.06|5175.06|5174.34|5174.34|5175.06|5175.06|5174.34|5174.34|0
1630655130000|2021-09-03 07:45:30|5174.35|5174.35|5174.36|5174.36|5174.36|5174.36|5174.35|5174.35|0
1630655140000|2021-09-03 07:45:40|5173.85|5173.85|5174.14|5174.14|5174.14|5174.14|5173.85|5173.85|0
1630655150000|2021-09-03 07:45:50|5173.85|5173.85|5174.14|5174.14|5174.14|5174.14|5173.85|5173.85|0
1630655160000|2021-09-03 07:46:00|5175.35|5175.35|5176.04|5176.04|5176.04|5176.04|5175.35|5175.35|0
1630655170000|2021-09-03 07:46:10|5176.1|5176.1|5176.24|5176.24|5176.25|5176.25|5176.04|5176.04|0
1630655180000|2021-09-03 07:46:20|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|0
1630655200000|2021-09-03 07:46:40|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|0
1630655210000|2021-09-03 07:46:50|5176.36|5176.36|5176.15|5176.15|5176.36|5176.36|5176.15|5176.15|0
1630655220000|2021-09-03 07:47:00|5176.13|5176.13|5175.92|5175.92|5176.13|5176.13|5175.91|5175.91|0
1630655230000|2021-09-03 07:47:10|5175.7|5175.7|5175.7|5175.7|5175.7|5175.7|5175.7|5175.7|0
1630655240000|2021-09-03 07:47:20|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|0
1630655250000|2021-09-03 07:47:30|5175.48|5175.48|5173.97|5173.97|5175.48|5175.48|5173.96|5173.96|0
1630655260000|2021-09-03 07:47:40|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|0
1630655270000|2021-09-03 07:47:50|5173.76|5173.76|5173.99|5173.99|5173.99|5173.99|5173.76|5173.76|0
1630655280000|2021-09-03 07:48:00|5173.96|5173.96|5173.96|5173.96|5173.96|5173.96|5173.96|5173.96|0
1630655290000|2021-09-03 07:48:10|5174.02|5174.02|5173.98|5173.98|5174.02|5174.02|5173.98|5173.98|0
1630655310000|2021-09-03 07:48:30|5174.56|5174.56|5175.52|5175.52|5175.52|5175.52|5174.56|5174.56|0
1630655320000|2021-09-03 07:48:40|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|5175.76|0
1630655340000|2021-09-03 07:49:00|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|0
1630655360000|2021-09-03 07:49:20|5175.98|5175.98|5176.11|5176.11|5176.11|5176.11|5175.77|5175.77|0
1630655380000|2021-09-03 07:49:40|5175.89|5175.89|5174.88|5174.88|5175.89|5175.89|5174.88|5174.88|0
1630655390000|2021-09-03 07:49:50|5174.59|5174.59|5174.82|5174.82|5174.83|5174.83|5174.59|5174.59|0
1630655400000|2021-09-03 07:50:00|5175.11|5175.11|5175.11|5175.11|5175.11|5175.11|5175.11|5175.11|0
1630655410000|2021-09-03 07:50:10|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|5175.75|0
1630655430000|2021-09-03 07:50:30|5176.45|5176.45|5176.92|5176.92|5176.92|5176.92|5176.45|5176.45|0
1630655440000|2021-09-03 07:50:40|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|0
1630655450000|2021-09-03 07:50:50|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|0
1630655460000|2021-09-03 07:51:00|5177.5|5177.5|5177.52|5177.52|5177.52|5177.52|5177.5|5177.5|0
1630655470000|2021-09-03 07:51:10|5177.66|5177.66|5177.42|5177.42|5177.66|5177.66|5177.42|5177.42|0
1630655480000|2021-09-03 07:51:20|5177.66|5177.66|5177.88|5177.88|5177.88|5177.88|5177.66|5177.66|0
1630655500000|2021-09-03 07:51:40|5177.66|5177.66|5176.73|5176.73|5177.66|5177.66|5176.73|5176.73|0
1630655520000|2021-09-03 07:52:00|5177.44|5177.44|5177.09|5177.09|5177.66|5177.66|5177.09|5177.09|0
1630655540000|2021-09-03 07:52:20|5176.87|5176.87|5176.92|5176.92|5176.92|5176.92|5176.87|5176.87|0
1630655550000|2021-09-03 07:52:30|5176.21|5176.21|5175.99|5175.99|5176.21|5176.21|5175.99|5175.99|0
1630655560000|2021-09-03 07:52:40|5175.91|5175.91|5175.38|5175.38|5175.91|5175.91|5175.38|5175.38|0
1630655570000|2021-09-03 07:52:50|5175.1|5175.1|5174.88|5174.88|5175.1|5175.1|5174.88|5174.88|0
1630655590000|2021-09-03 07:53:10|5175.12|5175.12|5175.62|5175.62|5175.62|5175.62|5175.12|5175.12|0
1630655640000|2021-09-03 07:54:00|5175.84|5175.84|5174.85|5174.85|5175.84|5175.84|5174.85|5174.85|0
1630655660000|2021-09-03 07:54:20|5174.89|5174.89|5174.95|5174.95|5174.95|5174.95|5174.89|5174.89|0
1630655670000|2021-09-03 07:54:30|5175.81|5175.81|5176.91|5176.91|5176.91|5176.91|5175.81|5175.81|0
1630655680000|2021-09-03 07:54:40|5176.86|5176.86|5177.42|5177.42|5177.42|5177.42|5176.86|5176.86|0
1630655690000|2021-09-03 07:54:50|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|5177.35|0
1630655700000|2021-09-03 07:55:00|5176.92|5176.92|5176.7|5176.7|5176.92|5176.92|5176.7|5176.7|0
1630655710000|2021-09-03 07:55:10|5176.49|5176.49|5176.49|5176.49|5176.49|5176.49|5176.49|5176.49|0
1630655730000|2021-09-03 07:55:30|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|0
1630655740000|2021-09-03 07:55:40|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|0
1630655750000|2021-09-03 07:55:50|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|0
1630655760000|2021-09-03 07:56:00|5176.92|5176.92|5177.5|5177.5|5177.5|5177.5|5176.92|5176.92|0
1630655820000|2021-09-03 07:57:00|5176.92|5176.92|5178.12|5178.12|5178.12|5178.12|5176.92|5176.92|0
1630655840000|2021-09-03 07:57:20|5177.88|5177.88|5178.12|5178.12|5178.12|5178.12|5177.88|5177.88|0
1630655850000|2021-09-03 07:57:30|5177.83|5177.83|5178.04|5178.04|5178.04|5178.04|5177.83|5177.83|0
1630655860000|2021-09-03 07:57:40|5178.26|5178.26|5178.26|5178.26|5178.26|5178.26|5178.26|5178.26|0
1630655870000|2021-09-03 07:57:50|5178.84|5178.84|5179.1|5179.1|5179.1|5179.1|5178.84|5178.84|0
1630655880000|2021-09-03 07:58:00|5179.12|5179.12|5179.82|5179.82|5179.82|5179.82|5179.12|5179.12|0
1630655900000|2021-09-03 07:58:20|5179.83|5179.83|5179.83|5179.83|5179.83|5179.83|5179.83|5179.83|0
1630655910000|2021-09-03 07:58:30|5181.5|5181.5|5181.79|5181.79|5182.37|5182.37|5181.5|5181.5|0
1630655920000|2021-09-03 07:58:40|5181.57|5181.57|5181.57|5181.57|5181.57|5181.57|5181.57|5181.57|0
1630655930000|2021-09-03 07:58:50|5181.36|5181.36|5181.57|5181.57|5181.57|5181.57|5181.36|5181.36|0
1630655940000|2021-09-03 07:59:00|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|0
1630655960000|2021-09-03 07:59:20|5182.08|5182.08|5182.53|5182.53|5182.53|5182.53|5182.08|5182.08|0
1630655970000|2021-09-03 07:59:30|5182.76|5182.76|5182.78|5182.78|5182.78|5182.78|5182.76|5182.76|0
1630655990000|2021-09-03 07:59:50|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|0
1630656000000|2021-09-03 08:00:00|5182.85|5182.85|5180.58|5180.58|5182.85|5182.85|5180.58|5180.58|0
1630656010000|2021-09-03 08:00:10|5180.29|5180.29|5180.92|5180.92|5180.92|5180.92|5180.06|5180.06|0
1630656020000|2021-09-03 08:00:20|5181.4|5181.4|5181.4|5181.4|5181.4|5181.4|5181.4|5181.4|0
1630656030000|2021-09-03 08:00:30|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|0
1630656040000|2021-09-03 08:00:40|5180.92|5180.92|5180.92|5180.92|5180.92|5180.92|5180.92|5180.92|0
1630656050000|2021-09-03 08:00:50|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|0
1630656060000|2021-09-03 08:01:00|5181.25|5181.25|5182.84|5182.84|5183.06|5183.06|5181.25|5181.25|0
1630656070000|2021-09-03 08:01:10|5183.99|5183.99|5182.9|5182.9|5183.99|5183.99|5182.9|5182.9|0
1630656080000|2021-09-03 08:01:20|5182.61|5182.61|5182.6|5182.6|5182.61|5182.61|5182.6|5182.6|0
1630656090000|2021-09-03 08:01:30|5182.31|5182.31|5182.52|5182.52|5182.52|5182.52|5182.31|5182.31|0
1630656100000|2021-09-03 08:01:40|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|0
1630656110000|2021-09-03 08:01:50|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|0
1630656120000|2021-09-03 08:02:00|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|0
1630656130000|2021-09-03 08:02:10|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|0
1630656150000|2021-09-03 08:02:30|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|0
1630656180000|2021-09-03 08:03:00|5182.57|5182.57|5181.61|5181.61|5182.57|5182.57|5181.53|5181.53|0
1630656190000|2021-09-03 08:03:10|5181.39|5181.39|5181.39|5181.39|5181.39|5181.39|5181.39|5181.39|0
1630656200000|2021-09-03 08:03:20|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|0
1630656220000|2021-09-03 08:03:40|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|0
1630656240000|2021-09-03 08:04:00|5181.74|5181.74|5181.76|5181.76|5181.76|5181.76|5181.72|5181.72|0
1630656250000|2021-09-03 08:04:10|5182|5182|5182|5182|5182|5182|5182|5182|0
1630656260000|2021-09-03 08:04:20|5182.21|5182.21|5181.97|5181.97|5182.21|5182.21|5181.97|5181.97|0
1630656270000|2021-09-03 08:04:30|5181.68|5181.68|5181.68|5181.68|5181.68|5181.68|5181.68|5181.68|0
1630656280000|2021-09-03 08:04:40|5182.16|5182.16|5182.16|5182.16|5182.16|5182.16|5182.16|5182.16|0
1630656300000|2021-09-03 08:05:00|5181.95|5181.95|5181.94|5181.94|5181.95|5181.95|5181.94|5181.94|0
1630656310000|2021-09-03 08:05:10|5181.7|5181.7|5181.72|5181.72|5181.72|5181.72|5181.7|5181.7|0
1630656320000|2021-09-03 08:05:20|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|0
1630656330000|2021-09-03 08:05:30|5181.99|5181.99|5182.28|5182.28|5182.28|5182.28|5181.99|5181.99|0
1630656350000|2021-09-03 08:05:50|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|0
1630656380000|2021-09-03 08:06:20|5183.43|5183.43|5183.43|5183.43|5183.43|5183.43|5183.43|5183.43|0
1630656390000|2021-09-03 08:06:30|5183.93|5183.93|5184.44|5184.44|5184.44|5184.44|5183.93|5183.93|0
1630656410000|2021-09-03 08:06:50|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|0
1630656440000|2021-09-03 08:07:20|5184.37|5184.37|5184.66|5184.66|5184.66|5184.66|5184.37|5184.37|0
1630656450000|2021-09-03 08:07:30|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|5184.37|0
1630656460000|2021-09-03 08:07:40|5184.15|5184.15|5184.15|5184.15|5184.15|5184.15|5184.15|5184.15|0
1630656470000|2021-09-03 08:07:50|5183.86|5183.86|5183.58|5183.58|5183.86|5183.86|5183.58|5183.58|0
1630656490000|2021-09-03 08:08:10|5183.63|5183.63|5183.61|5183.61|5183.63|5183.63|5183.37|5183.37|0
1630656500000|2021-09-03 08:08:20|5183.32|5183.32|5183.36|5183.36|5183.36|5183.36|5183.32|5183.32|0
1630656510000|2021-09-03 08:08:30|5183.6|5183.6|5183.84|5183.84|5183.84|5183.84|5183.6|5183.6|0
1630656530000|2021-09-03 08:08:50|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|0
1630656540000|2021-09-03 08:09:00|5184.63|5184.63|5184.95|5184.95|5184.95|5184.95|5184.63|5184.63|0
1630656550000|2021-09-03 08:09:10|5185.43|5185.43|5185.46|5185.46|5185.46|5185.46|5185.43|5185.43|0
1630656560000|2021-09-03 08:09:20|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|0
1630656570000|2021-09-03 08:09:30|5185.21|5185.21|5185.2|5185.2|5185.21|5185.21|5185.2|5185.2|0
1630656580000|2021-09-03 08:09:40|5185.42|5185.42|5184.91|5184.91|5185.42|5185.42|5184.91|5184.91|0
1630656590000|2021-09-03 08:09:50|5184.68|5184.68|5184.89|5184.89|5184.89|5184.89|5184.68|5184.68|0
1630656610000|2021-09-03 08:10:10|5184.65|5184.65|5182.94|5182.94|5184.65|5184.65|5182.22|5182.22|0
1630656620000|2021-09-03 08:10:20|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|0
1630656660000|2021-09-03 08:11:00|5183.27|5183.27|5183.27|5183.27|5183.27|5183.27|5183.27|5183.27|0
1630656670000|2021-09-03 08:11:10|5183.29|5183.29|5181.82|5181.82|5183.29|5183.29|5181.82|5181.82|0
1630656690000|2021-09-03 08:11:30|5181.58|5181.58|5181.58|5181.58|5181.58|5181.58|5181.58|5181.58|0
1630656700000|2021-09-03 08:11:40|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|0
1630656730000|2021-09-03 08:12:10|5181|5181|5180.71|5180.71|5181|5181|5180.71|5180.71|0
1630656740000|2021-09-03 08:12:20|5181|5181|5180.55|5180.55|5181|5181|5180.55|5180.55|0
1630656750000|2021-09-03 08:12:30|5180.31|5180.31|5180.55|5180.55|5180.55|5180.55|5180.07|5180.07|0
1630656770000|2021-09-03 08:12:50|5180.26|5180.26|5180.55|5180.55|5180.55|5180.55|5180.26|5180.26|0
1630656780000|2021-09-03 08:13:00|5180.53|5180.53|5180.53|5180.53|5180.53|5180.53|5180.53|5180.53|0
1630656790000|2021-09-03 08:13:10|5180.82|5180.82|5180.75|5180.75|5181.25|5181.25|5180.75|5180.75|0
1630656810000|2021-09-03 08:13:30|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|0
1630656820000|2021-09-03 08:13:40|5180.53|5180.53|5181.51|5181.51|5181.51|5181.51|5180.53|5180.53|0
1630656840000|2021-09-03 08:14:00|5181.08|5181.08|5180.15|5180.15|5181.08|5181.08|5180.15|5180.15|0
1630656850000|2021-09-03 08:14:10|5179.86|5179.86|5179.19|5179.19|5179.86|5179.86|5179.19|5179.19|0
1630656860000|2021-09-03 08:14:20|5179.48|5179.48|5178.91|5178.91|5179.48|5179.48|5178.91|5178.91|0
1630656870000|2021-09-03 08:14:30|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|0
1630656890000|2021-09-03 08:14:50|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|5179.18|0
1630656900000|2021-09-03 08:15:00|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1630656910000|2021-09-03 08:15:10|5178.48|5178.48|5178.48|5178.48|5178.48|5178.48|5178.48|5178.48|0
1630656920000|2021-09-03 08:15:20|5178.27|5178.27|5178.72|5178.72|5178.72|5178.72|5178.27|5178.27|0
1630656930000|2021-09-03 08:15:30|5178.48|5178.48|5179.06|5179.06|5179.06|5179.06|5178.48|5178.48|0
1630656940000|2021-09-03 08:15:40|5178.77|5178.77|5178.77|5178.77|5178.77|5178.77|5178.77|5178.77|0
1630656960000|2021-09-03 08:16:00|5178.74|5178.74|5178.71|5178.71|5178.74|5178.74|5178.71|5178.71|0
1630656980000|2021-09-03 08:16:20|5177.71|5177.71|5177.67|5177.67|5177.71|5177.71|5177.67|5177.67|0
1630656990000|2021-09-03 08:16:30|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|0
1630657000000|2021-09-03 08:16:40|5176.51|5176.51|5176.8|5176.8|5176.8|5176.8|5176.51|5176.51|0
1630657020000|2021-09-03 08:17:00|5176.08|5176.08|5175.67|5175.67|5176.08|5176.08|5175.51|5175.51|0
1630657030000|2021-09-03 08:17:10|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|0
1630657040000|2021-09-03 08:17:20|5175.94|5175.94|5175.7|5175.7|5175.94|5175.94|5175.7|5175.7|0
1630657050000|2021-09-03 08:17:30|5175.99|5175.99|5176.85|5176.85|5176.89|5176.89|5175.99|5175.99|0
1630657060000|2021-09-03 08:17:40|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|0
1630657080000|2021-09-03 08:18:00|5175.59|5175.59|5175.59|5175.59|5175.59|5175.59|5175.59|5175.59|0
1630657100000|2021-09-03 08:18:20|5175.16|5175.16|5174.14|5174.14|5175.16|5175.16|5174.14|5174.14|0
1630657110000|2021-09-03 08:18:30|5173.93|5173.93|5173.71|5173.71|5173.93|5173.93|5173.7|5173.7|0
1630657120000|2021-09-03 08:18:40|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|0
1630657160000|2021-09-03 08:19:20|5173.18|5173.18|5173.2|5173.2|5173.2|5173.2|5173.18|5173.18|0
1630657190000|2021-09-03 08:19:50|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|0
1630657200000|2021-09-03 08:20:00|5173.4|5173.4|5171.98|5171.98|5173.4|5173.4|5171.98|5171.98|0
1630657210000|2021-09-03 08:20:10|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|0
1630657230000|2021-09-03 08:20:30|5171.46|5171.46|5171.43|5171.43|5171.46|5171.46|5171.22|5171.22|0
1630657240000|2021-09-03 08:20:40|5171.36|5171.36|5171.07|5171.07|5171.36|5171.36|5171.07|5171.07|0
1630657250000|2021-09-03 08:20:50|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|0
1630657290000|2021-09-03 08:21:30|5171.09|5171.09|5171.1|5171.1|5171.1|5171.1|5171.09|5171.09|0
1630657300000|2021-09-03 08:21:40|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|0
1630657330000|2021-09-03 08:22:10|5171.97|5171.97|5172.07|5172.07|5172.07|5172.07|5171.97|5171.97|0
1630657340000|2021-09-03 08:22:20|5172.3|5172.3|5172.3|5172.3|5172.3|5172.3|5172.3|5172.3|0
1630657350000|2021-09-03 08:22:30|5172.59|5172.59|5172.83|5172.83|5172.83|5172.83|5172.59|5172.59|0
1630657360000|2021-09-03 08:22:40|5173.26|5173.26|5173.26|5173.26|5173.26|5173.26|5173.26|5173.26|0
1630657370000|2021-09-03 08:22:50|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|0
1630657390000|2021-09-03 08:23:10|5174.19|5174.19|5174.19|5174.19|5174.19|5174.19|5174.19|5174.19|0
1630657400000|2021-09-03 08:23:20|5173.9|5173.9|5172.97|5172.97|5173.9|5173.9|5172.97|5172.97|0
1630657410000|2021-09-03 08:23:30|5172.76|5172.76|5172.97|5172.97|5172.97|5172.97|5172.76|5172.76|0
1630657420000|2021-09-03 08:23:40|5172.54|5172.54|5172.54|5172.54|5172.54|5172.54|5172.54|5172.54|0
1630657440000|2021-09-03 08:24:00|5172.49|5172.49|5172.3|5172.3|5172.49|5172.49|5172.01|5172.01|0
1630657450000|2021-09-03 08:24:10|5171.85|5171.85|5171.85|5171.85|5171.85|5171.85|5171.85|5171.85|0
1630657470000|2021-09-03 08:24:30|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|0
1630657500000|2021-09-03 08:25:00|5171.92|5171.92|5172.98|5172.98|5172.98|5172.98|5171.92|5171.92|0
1630657510000|2021-09-03 08:25:10|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|0
1630657520000|2021-09-03 08:25:20|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|0
1630657540000|2021-09-03 08:25:40|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|0
1630657550000|2021-09-03 08:25:50|5174.09|5174.09|5174.66|5174.66|5174.66|5174.66|5174.09|5174.09|0
1630657560000|2021-09-03 08:26:00|5174.38|5174.38|5174.66|5174.66|5174.66|5174.66|5174.38|5174.38|0
1630657570000|2021-09-03 08:26:10|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|0
1630657610000|2021-09-03 08:26:50|5176.43|5176.43|5176.67|5176.67|5176.67|5176.67|5176.43|5176.43|0
1630657620000|2021-09-03 08:27:00|5176.96|5176.96|5177.25|5177.25|5177.25|5177.25|5176.96|5176.96|0
1630657630000|2021-09-03 08:27:10|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|0
1630657650000|2021-09-03 08:27:30|5177.72|5177.72|5177.93|5177.93|5177.93|5177.93|5177.72|5177.72|0
1630657660000|2021-09-03 08:27:40|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|0
1630657670000|2021-09-03 08:27:50|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|0
1630657710000|2021-09-03 08:28:30|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|0
1630657730000|2021-09-03 08:28:50|5177.97|5177.97|5178.19|5178.19|5178.19|5178.19|5177.97|5177.97|0
1630657740000|2021-09-03 08:29:00|5177.95|5177.95|5177.3|5177.3|5177.95|5177.95|5177.3|5177.3|0
1630657750000|2021-09-03 08:29:10|5177.59|5177.59|5176.37|5176.37|5177.59|5177.59|5176.37|5176.37|0
1630657770000|2021-09-03 08:29:30|5175.89|5175.89|5176.63|5176.63|5176.63|5176.63|5175.89|5175.89|0
1630657780000|2021-09-03 08:29:40|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|0
1630657790000|2021-09-03 08:29:50|5176.88|5176.88|5177.55|5177.55|5177.55|5177.55|5176.88|5176.88|0
1630657800000|2021-09-03 08:30:00|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|0
1630657810000|2021-09-03 08:30:10|5178.08|5178.08|5177.55|5177.55|5178.08|5178.08|5177.55|5177.55|0
1630657820000|2021-09-03 08:30:20|5176.97|5176.97|5176.04|5176.04|5176.97|5176.97|5176.04|5176.04|0
1630657830000|2021-09-03 08:30:30|5175.8|5175.8|5176.3|5176.3|5176.3|5176.3|5175.8|5175.8|0
1630657840000|2021-09-03 08:30:40|5176.01|5176.01|5175.44|5175.44|5176.01|5176.01|5175.44|5175.44|0
1630657850000|2021-09-03 08:30:50|5175.2|5175.2|5175.14|5175.14|5175.2|5175.2|5175.14|5175.14|0
1630657860000|2021-09-03 08:31:00|5174.92|5174.92|5174.92|5174.92|5174.92|5174.92|5174.92|5174.92|0
1630657870000|2021-09-03 08:31:10|5174.93|5174.93|5174.93|5174.93|5174.93|5174.93|5174.93|5174.93|0
1630657880000|2021-09-03 08:31:20|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|5174.91|0
1630657890000|2021-09-03 08:31:30|5175.2|5175.2|5175.7|5175.7|5175.7|5175.7|5175.2|5175.2|0
1630657900000|2021-09-03 08:31:40|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|0
1630657910000|2021-09-03 08:31:50|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|0
1630657920000|2021-09-03 08:32:00|5175.74|5175.74|5175.74|5175.74|5175.74|5175.74|5175.74|5175.74|0
1630657950000|2021-09-03 08:32:30|5175.96|5175.96|5177.04|5177.04|5177.04|5177.04|5175.96|5175.96|0
1630657960000|2021-09-03 08:32:40|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|0
1630657970000|2021-09-03 08:32:50|5177.04|5177.04|5177.71|5177.71|5177.71|5177.71|5177.04|5177.04|0
1630657980000|2021-09-03 08:33:00|5178.14|5178.14|5178.43|5178.43|5178.43|5178.43|5178.14|5178.14|0
1630657990000|2021-09-03 08:33:10|5178.14|5178.14|5177.23|5177.23|5178.14|5178.14|5177.02|5177.02|0
1630658030000|2021-09-03 08:33:50|5177.02|5177.02|5177.01|5177.01|5177.02|5177.02|5177.01|5177.01|0
1630658040000|2021-09-03 08:34:00|5176.95|5176.95|5177.4|5177.4|5177.4|5177.4|5176.94|5176.94|0
1630658050000|2021-09-03 08:34:10|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|5177.34|0
1630658070000|2021-09-03 08:34:30|5177.55|5177.55|5178.75|5178.75|5178.75|5178.75|5177.55|5177.55|0
1630658100000|2021-09-03 08:35:00|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1630658120000|2021-09-03 08:35:20|5179.18|5179.18|5179.94|5179.94|5179.94|5179.94|5179.18|5179.18|0
1630658130000|2021-09-03 08:35:30|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|0
1630658170000|2021-09-03 08:36:10|5180.71|5180.71|5181.7|5181.7|5181.7|5181.7|5180.71|5180.71|0
1630658180000|2021-09-03 08:36:20|5181.25|5181.25|5181.48|5181.48|5181.48|5181.48|5181.25|5181.25|0
1630658190000|2021-09-03 08:36:30|5181.77|5181.77|5181.77|5181.77|5181.77|5181.77|5181.77|5181.77|0
1630658200000|2021-09-03 08:36:40|5182.2|5182.2|5181.92|5181.92|5182.2|5182.2|5181.92|5181.92|0
1630658230000|2021-09-03 08:37:10|5181.7|5181.7|5181.41|5181.41|5181.7|5181.7|5181.41|5181.41|0
1630658240000|2021-09-03 08:37:20|5181.2|5181.2|5181.2|5181.2|5181.2|5181.2|5181.2|5181.2|0
1630658250000|2021-09-03 08:37:30|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|0
1630658260000|2021-09-03 08:37:40|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|0
1630658290000|2021-09-03 08:38:10|5180.67|5180.67|5179.02|5179.02|5180.67|5180.67|5179.02|5179.02|0
1630658300000|2021-09-03 08:38:20|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|0
1630658320000|2021-09-03 08:38:40|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|5178.44|0
1630658330000|2021-09-03 08:38:50|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|5178.73|0
1630658350000|2021-09-03 08:39:10|5178.43|5178.43|5177.96|5177.96|5178.43|5178.43|5177.96|5177.96|0
1630658370000|2021-09-03 08:39:30|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|0
1630658390000|2021-09-03 08:39:50|5177.31|5177.31|5177.31|5177.31|5177.31|5177.31|5177.31|5177.31|0
1630658400000|2021-09-03 08:40:00|5177.09|5177.09|5176.59|5176.59|5177.09|5177.09|5176.59|5176.59|0
1630658420000|2021-09-03 08:40:20|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|0
1630658440000|2021-09-03 08:40:40|5176.08|5176.08|5175.39|5175.39|5176.3|5176.3|5175.39|5175.39|0
1630658460000|2021-09-03 08:41:00|5175.1|5175.1|5175.1|5175.1|5175.1|5175.1|5175.1|5175.1|0
1630658470000|2021-09-03 08:41:10|5174.81|5174.81|5174.81|5174.81|5174.81|5174.81|5174.81|5174.81|0
1630658490000|2021-09-03 08:41:30|5175.5|5175.5|5175.79|5175.79|5175.79|5175.79|5175.5|5175.5|0
1630658500000|2021-09-03 08:41:40|5175.58|5175.58|5175.58|5175.58|5175.58|5175.58|5175.58|5175.58|0
1630658510000|2021-09-03 08:41:50|5175.54|5175.54|5175.49|5175.49|5175.54|5175.54|5175.49|5175.49|0
1630658540000|2021-09-03 08:42:20|5175.7|5175.7|5175.72|5175.72|5175.72|5175.72|5175.7|5175.7|0
1630658550000|2021-09-03 08:42:30|5176.01|5176.01|5176.01|5176.01|5176.01|5176.01|5176.01|5176.01|0
1630658560000|2021-09-03 08:42:40|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|5176.25|0
1630658570000|2021-09-03 08:42:50|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|5176.26|0
1630658580000|2021-09-03 08:43:00|5176.55|5176.55|5178.48|5178.48|5178.48|5178.48|5176.55|5176.55|0
1630658590000|2021-09-03 08:43:10|5178.52|5178.52|5179|5179|5179|5179|5178.52|5178.52|0
1630658600000|2021-09-03 08:43:20|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|5178.76|0
1630658620000|2021-09-03 08:43:40|5177.89|5177.89|5177.36|5177.36|5177.89|5177.89|5177.36|5177.36|0
1630658640000|2021-09-03 08:44:00|5177.65|5177.65|5177.65|5177.65|5177.65|5177.65|5177.65|5177.65|0
1630658670000|2021-09-03 08:44:30|5177.87|5177.87|5177.65|5177.65|5177.87|5177.87|5177.65|5177.65|0
1630658680000|2021-09-03 08:44:40|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|0
1630658690000|2021-09-03 08:44:50|5178.45|5178.45|5178.47|5178.47|5178.47|5178.47|5178.45|5178.45|0
1630658720000|2021-09-03 08:45:20|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|0
1630658730000|2021-09-03 08:45:30|5178.2|5178.2|5178.02|5178.02|5178.26|5178.26|5177.55|5177.55|0
1630658740000|2021-09-03 08:45:40|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|0
1630658760000|2021-09-03 08:46:00|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|0
1630658770000|2021-09-03 08:46:10|5177.21|5177.21|5176.92|5176.92|5177.21|5177.21|5176.92|5176.92|0
1630658780000|2021-09-03 08:46:20|5176.7|5176.7|5176.7|5176.7|5176.7|5176.7|5176.7|5176.7|0
1630658800000|2021-09-03 08:46:40|5176.69|5176.69|5176.66|5176.66|5176.69|5176.69|5176.66|5176.66|0
1630658810000|2021-09-03 08:46:50|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|0
1630658820000|2021-09-03 08:47:00|5176.39|5176.39|5175.74|5175.74|5176.39|5176.39|5175.74|5175.74|0
1630658830000|2021-09-03 08:47:10|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|0
1630658840000|2021-09-03 08:47:20|5175.74|5175.74|5175.45|5175.45|5176.32|5176.32|5175.45|5175.45|0
1630658860000|2021-09-03 08:47:40|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|0
1630658880000|2021-09-03 08:48:00|5174.38|5174.38|5174.09|5174.09|5174.38|5174.38|5174.09|5174.09|0
1630658890000|2021-09-03 08:48:10|5173.61|5173.61|5172.91|5172.91|5173.61|5173.61|5172.91|5172.91|0
1630658900000|2021-09-03 08:48:20|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|5173.89|0
1630658920000|2021-09-03 08:48:40|5173.88|5173.88|5173.65|5173.65|5173.88|5173.88|5173.65|5173.65|0
1630658940000|2021-09-03 08:49:00|5174.08|5174.08|5175.92|5175.92|5175.92|5175.92|5174.08|5174.08|0
1630658960000|2021-09-03 08:49:20|5176.21|5176.21|5176.21|5176.21|5176.21|5176.21|5176.21|5176.21|0
1630658990000|2021-09-03 08:49:50|5176.92|5176.92|5177.45|5177.45|5177.45|5177.45|5176.92|5176.92|0
1630659000000|2021-09-03 08:50:00|5177.16|5177.16|5176.92|5176.92|5177.16|5177.16|5176.92|5176.92|0
1630659010000|2021-09-03 08:50:10|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|0
1630659030000|2021-09-03 08:50:30|5177.5|5177.5|5177.98|5177.98|5177.98|5177.98|5177.5|5177.5|0
1630659060000|2021-09-03 08:51:00|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|0
1630659070000|2021-09-03 08:51:10|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|5177.96|0
1630659080000|2021-09-03 08:51:20|5178.25|5178.25|5178.25|5178.25|5178.25|5178.25|5178.25|5178.25|0
1630659090000|2021-09-03 08:51:30|5178.28|5178.28|5178.52|5178.52|5178.52|5178.52|5178.26|5178.26|0
1630659110000|2021-09-03 08:51:50|5178.49|5178.49|5178.21|5178.21|5178.71|5178.71|5178.21|5178.21|0
1630659130000|2021-09-03 08:52:10|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|5177.77|0
1630659140000|2021-09-03 08:52:20|5176.58|5176.58|5175.74|5175.74|5176.58|5176.58|5175.74|5175.74|0
1630659150000|2021-09-03 08:52:30|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|0
1630659160000|2021-09-03 08:52:40|5176.06|5176.06|5176.06|5176.06|5176.06|5176.06|5176.06|5176.06|0
1630659170000|2021-09-03 08:52:50|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|0
1630659180000|2021-09-03 08:53:00|5175.48|5175.48|5175.19|5175.19|5175.48|5175.48|5175.19|5175.19|0
1630659190000|2021-09-03 08:53:10|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|0
1630659200000|2021-09-03 08:53:20|5175.48|5175.48|5175.53|5175.53|5175.96|5175.96|5175.48|5175.48|0
1630659250000|2021-09-03 08:54:10|5175.75|5175.75|5175.32|5175.32|5176.03|5176.03|5175.32|5175.32|0
1630659280000|2021-09-03 08:54:40|5175.61|5175.61|5175.9|5175.9|5175.9|5175.9|5175.61|5175.61|0
1630659290000|2021-09-03 08:54:50|5176.19|5176.19|5176.46|5176.46|5176.48|5176.48|5176.19|5176.19|0
1630659340000|2021-09-03 08:55:40|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|0
1630659350000|2021-09-03 08:55:50|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|0
1630659370000|2021-09-03 08:56:10|5176.99|5176.99|5177.04|5177.04|5177.04|5177.04|5176.99|5176.99|0
1630659380000|2021-09-03 08:56:20|5178.24|5178.24|5178.24|5178.24|5178.24|5178.24|5178.24|5178.24|0
1630659390000|2021-09-03 08:56:30|5178.88|5178.88|5179.39|5179.39|5179.39|5179.39|5178.88|5178.88|0
1630659400000|2021-09-03 08:56:40|5179.63|5179.63|5180.29|5180.29|5180.82|5180.82|5179.63|5179.63|0
1630659420000|2021-09-03 08:57:00|5180.87|5180.87|5179.28|5179.28|5180.87|5180.87|5179.28|5179.28|0
1630659430000|2021-09-03 08:57:10|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|5179.04|0
1630659440000|2021-09-03 08:57:20|5178.8|5178.8|5178.8|5178.8|5178.8|5178.8|5178.8|5178.8|0
1630659450000|2021-09-03 08:57:30|5177.92|5177.92|5177.7|5177.7|5177.92|5177.92|5177.7|5177.7|0
1630659460000|2021-09-03 08:57:40|5177.2|5177.2|5175.34|5175.34|5177.2|5177.2|5175.34|5175.34|0
1630659470000|2021-09-03 08:57:50|5174.69|5174.69|5174.62|5174.62|5174.69|5174.69|5174.62|5174.62|0
1630659480000|2021-09-03 08:58:00|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|5174.63|0
1630659490000|2021-09-03 08:58:10|5175.3|5175.3|5175.06|5175.06|5175.3|5175.3|5175.06|5175.06|0
1630659510000|2021-09-03 08:58:30|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|0
1630659520000|2021-09-03 08:58:40|5175.59|5175.59|5175.59|5175.59|5175.59|5175.59|5175.59|5175.59|0
1630659530000|2021-09-03 08:58:50|5175.31|5175.31|5175.31|5175.31|5175.31|5175.31|5175.02|5175.02|0
1630659550000|2021-09-03 08:59:10|5175.07|5175.07|5174.83|5174.83|5175.07|5175.07|5174.83|5174.83|0
1630659560000|2021-09-03 08:59:20|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|0
1630659570000|2021-09-03 08:59:30|5174.4|5174.4|5173.92|5173.92|5174.4|5174.4|5173.92|5173.92|0
1630659580000|2021-09-03 08:59:40|5173.68|5173.68|5173.28|5173.28|5173.73|5173.73|5173.27|5173.27|0
1630659590000|2021-09-03 08:59:50|5173.52|5173.52|5173.97|5173.97|5173.97|5173.97|5173.52|5173.52|0
1630659600000|2021-09-03 09:00:00|5173.95|5173.95|5173.73|5173.73|5173.97|5173.97|5173.73|5173.73|0
1630659610000|2021-09-03 09:00:10|5173.02|5173.02|5172.56|5172.56|5173.02|5173.02|5172.13|5172.13|0
1630659620000|2021-09-03 09:00:20|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|0
1630659640000|2021-09-03 09:00:40|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|0
1630659660000|2021-09-03 09:01:00|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|0
1630659680000|2021-09-03 09:01:20|5172.07|5172.07|5170.08|5170.08|5172.07|5172.07|5170.08|5170.08|0
1630659700000|2021-09-03 09:01:40|5170.56|5170.56|5170.99|5170.99|5170.99|5170.99|5170.56|5170.56|0
1630659730000|2021-09-03 09:02:10|5170.78|5170.78|5169.34|5169.34|5170.78|5170.78|5169.34|5169.34|0
1630659740000|2021-09-03 09:02:20|5169.31|5169.31|5169.32|5169.32|5169.32|5169.32|5169.31|5169.31|0
1630659750000|2021-09-03 09:02:30|5169.33|5169.33|5169.05|5169.05|5169.33|5169.33|5169.05|5169.05|0
1630659770000|2021-09-03 09:02:50|5168.76|5168.76|5168.75|5168.75|5168.76|5168.76|5168.75|5168.75|0
1630659780000|2021-09-03 09:03:00|5168.99|5168.99|5169.02|5169.02|5169.24|5169.24|5168.99|5168.99|0
1630659790000|2021-09-03 09:03:10|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|0
1630659800000|2021-09-03 09:03:20|5169.07|5169.07|5167.59|5167.59|5169.07|5169.07|5167.59|5167.59|0
1630659810000|2021-09-03 09:03:30|5167.3|5167.3|5166.83|5166.83|5167.3|5167.3|5166.6|5166.6|0
1630659830000|2021-09-03 09:03:50|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|0
1630659840000|2021-09-03 09:04:00|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|0
1630659860000|2021-09-03 09:04:20|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.35|5166.35|0
1630659880000|2021-09-03 09:04:40|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|0
1630659890000|2021-09-03 09:04:50|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|0
1630659910000|2021-09-03 09:05:10|5166.02|5166.02|5166.1|5166.1|5166.1|5166.1|5165.81|5165.81|0
1630659920000|2021-09-03 09:05:20|5166.53|5166.53|5166.82|5166.82|5166.82|5166.82|5166.53|5166.53|0
1630659930000|2021-09-03 09:05:30|5167.05|5167.05|5167.29|5167.29|5167.29|5167.29|5167.05|5167.05|0
1630659940000|2021-09-03 09:05:40|5167.28|5167.28|5167|5167|5167.28|5167.28|5167|5167|0
1630659980000|2021-09-03 09:06:20|5166.76|5166.76|5166.76|5166.76|5166.76|5166.76|5166.76|5166.76|0
1630659990000|2021-09-03 09:06:30|5166.47|5166.47|5164.8|5164.8|5166.47|5166.47|5164.8|5164.8|0
1630660000000|2021-09-03 09:06:40|5164.76|5164.76|5164.47|5164.47|5164.76|5164.76|5164.47|5164.47|0
1630660010000|2021-09-03 09:06:50|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|0
1630660020000|2021-09-03 09:07:00|5163.51|5163.51|5164.02|5164.02|5164.02|5164.02|5163.51|5163.51|0
1630660030000|2021-09-03 09:07:10|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|0
1630660050000|2021-09-03 09:07:30|5164.88|5164.88|5165.16|5165.16|5165.16|5165.16|5164.88|5164.88|0
1630660060000|2021-09-03 09:07:40|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|0
1630660070000|2021-09-03 09:07:50|5164.66|5164.66|5164.44|5164.44|5164.66|5164.66|5164.44|5164.44|0
1630660080000|2021-09-03 09:08:00|5164.13|5164.13|5164.13|5164.13|5164.13|5164.13|5164.13|5164.13|0
1630660090000|2021-09-03 09:08:10|5164.15|5164.15|5163.3|5163.3|5164.73|5164.73|5163.3|5163.3|0
1630660100000|2021-09-03 09:08:20|5163.26|5163.26|5163.29|5163.29|5163.3|5163.3|5163.26|5163.26|0
1630660110000|2021-09-03 09:08:30|5163.87|5163.87|5163.29|5163.29|5164.16|5164.16|5163.29|5163.29|0
1630660130000|2021-09-03 09:08:50|5163.94|5163.94|5165.39|5165.39|5165.39|5165.39|5163.94|5163.94|0
1630660150000|2021-09-03 09:09:10|5166.59|5166.59|5166.58|5166.58|5166.59|5166.59|5166.58|5166.58|0
1630660160000|2021-09-03 09:09:20|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|0
1630660180000|2021-09-03 09:09:40|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|0
1630660220000|2021-09-03 09:10:20|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|0
1630660230000|2021-09-03 09:10:30|5166.34|5166.34|5166.39|5166.39|5166.39|5166.39|5166.1|5166.1|0
1630660240000|2021-09-03 09:10:40|5166.43|5166.43|5166.65|5166.65|5166.65|5166.65|5166.43|5166.43|0
1630660250000|2021-09-03 09:10:50|5166.14|5166.14|5165.93|5165.93|5166.14|5166.14|5165.93|5165.93|0
1630660260000|2021-09-03 09:11:00|5165.64|5165.64|5165.14|5165.14|5165.64|5165.64|5165.14|5165.14|0
1630660290000|2021-09-03 09:11:30|5165.71|5165.71|5166.43|5166.43|5166.43|5166.43|5165.71|5165.71|0
1630660300000|2021-09-03 09:11:40|5166.14|5166.14|5166.38|5166.38|5166.38|5166.38|5166.14|5166.14|0
1630660320000|2021-09-03 09:12:00|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|5166.67|0
1630660330000|2021-09-03 09:12:10|5166.91|5166.91|5166.94|5166.94|5166.94|5166.94|5166.91|5166.91|0
1630660340000|2021-09-03 09:12:20|5166.7|5166.7|5166.71|5166.71|5166.71|5166.71|5166.41|5166.41|0
1630660350000|2021-09-03 09:12:30|5167.15|5167.15|5166.93|5166.93|5167.15|5167.15|5166.93|5166.93|0
1630660400000|2021-09-03 09:13:20|5166.64|5166.64|5166.64|5166.64|5166.86|5166.86|5166.64|5166.64|0
1630660410000|2021-09-03 09:13:30|5166.36|5166.36|5166.64|5166.64|5166.64|5166.64|5166.36|5166.36|0
1630660420000|2021-09-03 09:13:40|5166.68|5166.68|5166.47|5166.47|5166.68|5166.68|5166.47|5166.47|0
1630660430000|2021-09-03 09:13:50|5166.18|5166.18|5164.54|5164.54|5166.18|5166.18|5164.54|5164.54|0
1630660440000|2021-09-03 09:14:00|5164.32|5164.32|5163.96|5163.96|5164.32|5164.32|5163.75|5163.75|0
1630660460000|2021-09-03 09:14:20|5164.2|5164.2|5164.42|5164.42|5164.42|5164.42|5164.2|5164.2|0
1630660470000|2021-09-03 09:14:30|5164.99|5164.99|5165.28|5165.28|5165.28|5165.28|5164.99|5164.99|0
1630660490000|2021-09-03 09:14:50|5166.64|5166.64|5166.07|5166.07|5166.93|5166.93|5166.07|5166.07|0
1630660500000|2021-09-03 09:15:00|5166.64|5166.64|5166.64|5166.64|5166.64|5166.64|5166.64|5166.64|0
1630660510000|2021-09-03 09:15:10|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|0
1630660520000|2021-09-03 09:15:20|5166.59|5166.59|5166.62|5166.62|5166.62|5166.62|5166.59|5166.59|0
1630660540000|2021-09-03 09:15:40|5166.58|5166.58|5167.83|5167.83|5167.83|5167.83|5166.58|5166.58|0
1630660550000|2021-09-03 09:15:50|5167.8|5167.8|5167.81|5167.81|5167.81|5167.81|5167.8|5167.8|0
1630660560000|2021-09-03 09:16:00|5167.35|5167.35|5166.49|5166.49|5167.35|5167.35|5166.49|5166.49|0
1630660580000|2021-09-03 09:16:20|5166.45|5166.45|5166.2|5166.2|5166.45|5166.45|5166.2|5166.2|0
1630660600000|2021-09-03 09:16:40|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|0
1630660610000|2021-09-03 09:16:50|5166.27|5166.27|5166.27|5166.27|5166.27|5166.27|5166.27|5166.27|0
1630660620000|2021-09-03 09:17:00|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|5166.56|0
1630660640000|2021-09-03 09:17:20|5165.07|5165.07|5164.79|5164.79|5165.07|5165.07|5164.79|5164.79|0
1630660650000|2021-09-03 09:17:30|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|0
1630660660000|2021-09-03 09:17:40|5164.52|5164.52|5164.23|5164.23|5164.52|5164.52|5163.65|5163.65|0
1630660670000|2021-09-03 09:17:50|5164.17|5164.17|5163.93|5163.93|5164.17|5164.17|5163.45|5163.45|0
1630660680000|2021-09-03 09:18:00|5163.89|5163.89|5164.18|5164.18|5164.18|5164.18|5163.89|5163.89|0
1630660700000|2021-09-03 09:18:20|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|5164.66|0
1630660710000|2021-09-03 09:18:30|5165.3|5165.3|5165.93|5165.93|5165.93|5165.93|5165.3|5165.3|0
1630660720000|2021-09-03 09:18:40|5166.22|5166.22|5166.65|5166.65|5166.65|5166.65|5166.22|5166.22|0
1630660730000|2021-09-03 09:18:50|5166.94|5166.94|5166.72|5166.72|5166.94|5166.94|5166.72|5166.72|0
1630660740000|2021-09-03 09:19:00|5166.43|5166.43|5167.01|5167.01|5167.01|5167.01|5166.43|5166.43|0
1630660750000|2021-09-03 09:19:10|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|0
1630660760000|2021-09-03 09:19:20|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|0
1630660770000|2021-09-03 09:19:30|5166.38|5166.38|5166.69|5166.69|5166.9|5166.9|5166.38|5166.38|0
1630660780000|2021-09-03 09:19:40|5166.47|5166.47|5165.35|5165.35|5166.47|5166.47|5165.35|5165.35|0
1630660790000|2021-09-03 09:19:50|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|0
1630660810000|2021-09-03 09:20:10|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|0
1630660820000|2021-09-03 09:20:20|5165.34|5165.34|5165.58|5165.58|5165.58|5165.58|5165.34|5165.34|0
1630660830000|2021-09-03 09:20:30|5166.44|5166.44|5166.91|5166.91|5166.91|5166.91|5166.4|5166.4|0
1630660840000|2021-09-03 09:20:40|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|5167.2|0
1630660850000|2021-09-03 09:20:50|5167.41|5167.41|5167.93|5167.93|5167.93|5167.93|5167.41|5167.41|0
1630660860000|2021-09-03 09:21:00|5167.69|5167.69|5167.69|5167.69|5167.69|5167.69|5167.69|5167.69|0
1630660870000|2021-09-03 09:21:10|5167.64|5167.64|5168.22|5168.22|5168.22|5168.22|5167.35|5167.35|0
1630660880000|2021-09-03 09:21:20|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|5167.64|0
1630660890000|2021-09-03 09:21:30|5167.85|5167.85|5168.14|5168.14|5168.14|5168.14|5167.85|5167.85|0
1630660900000|2021-09-03 09:21:40|5168.13|5168.13|5168.13|5168.13|5168.14|5168.14|5168.13|5168.13|0
1630660910000|2021-09-03 09:21:50|5166.7|5166.7|5166.06|5166.06|5166.7|5166.7|5166.06|5166.06|0
1630660920000|2021-09-03 09:22:00|5165.85|5165.85|5165.85|5165.85|5165.85|5165.85|5165.85|5165.85|0
1630660930000|2021-09-03 09:22:10|5166.14|5166.14|5166.35|5166.35|5166.35|5166.35|5166.14|5166.14|0
1630660940000|2021-09-03 09:22:20|5166.83|5166.83|5167.36|5167.36|5167.36|5167.36|5166.83|5166.83|0
1630660960000|2021-09-03 09:22:40|5167.34|5167.34|5167.63|5167.63|5167.63|5167.63|5167.34|5167.34|0
1630660970000|2021-09-03 09:22:50|5167.84|5167.84|5166.97|5166.97|5167.84|5167.84|5166.97|5166.97|0
1630660980000|2021-09-03 09:23:00|5166.76|5166.76|5168.43|5168.43|5168.43|5168.43|5166.76|5166.76|0
1630660990000|2021-09-03 09:23:10|5167.85|5167.85|5167.85|5167.85|5167.85|5167.85|5167.85|5167.85|0
1630661010000|2021-09-03 09:23:30|5167.64|5167.64|5168.35|5168.35|5168.35|5168.35|5167.64|5167.64|0
1630661030000|2021-09-03 09:23:50|5168.12|5168.12|5168.35|5168.35|5168.35|5168.35|5168.12|5168.12|0
1630661040000|2021-09-03 09:24:00|5168.64|5168.64|5169.58|5169.58|5169.58|5169.58|5168.64|5168.64|0
1630661050000|2021-09-03 09:24:10|5169.87|5169.87|5169.83|5169.83|5169.87|5169.87|5169.83|5169.83|0
1630661060000|2021-09-03 09:24:20|5169.84|5169.84|5171.42|5171.42|5171.42|5171.42|5169.84|5169.84|0
1630661070000|2021-09-03 09:24:30|5171.13|5171.13|5171.14|5171.14|5171.14|5171.14|5171.13|5171.13|0
1630661080000|2021-09-03 09:24:40|5171.18|5171.18|5171.18|5171.18|5171.18|5171.18|5171.18|5171.18|0
1630661090000|2021-09-03 09:24:50|5171.61|5171.61|5172.12|5172.12|5172.41|5172.41|5171.61|5171.61|0
1630661100000|2021-09-03 09:25:00|5172.41|5172.41|5172.21|5172.21|5172.5|5172.5|5172.21|5172.21|0
1630661110000|2021-09-03 09:25:10|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|0
1630661120000|2021-09-03 09:25:20|5172.16|5172.16|5172.16|5172.16|5172.16|5172.16|5171.87|5171.87|0
1630661140000|2021-09-03 09:25:40|5171.95|5171.95|5172.24|5172.24|5172.24|5172.24|5171.95|5171.95|0
1630661150000|2021-09-03 09:25:50|5171.95|5171.95|5171.76|5171.76|5172.48|5172.48|5171.76|5171.76|0
1630661160000|2021-09-03 09:26:00|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|0
1630661170000|2021-09-03 09:26:10|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|0
1630661180000|2021-09-03 09:26:20|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|0
1630661190000|2021-09-03 09:26:30|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|5170.85|0
1630661250000|2021-09-03 09:27:30|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|0
1630661260000|2021-09-03 09:27:40|5170.03|5170.03|5171.35|5171.35|5171.35|5171.35|5170.03|5170.03|0
1630661270000|2021-09-03 09:27:50|5171.32|5171.32|5171.35|5171.35|5171.35|5171.35|5171.32|5171.32|0
1630661280000|2021-09-03 09:28:00|5171.59|5171.59|5171.59|5171.59|5171.59|5171.59|5171.59|5171.59|0
1630661290000|2021-09-03 09:28:10|5171.83|5171.83|5171.59|5171.59|5171.83|5171.83|5171.59|5171.59|0
1630661300000|2021-09-03 09:28:20|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|0
1630661310000|2021-09-03 09:28:30|5170.92|5170.92|5170.39|5170.39|5170.92|5170.92|5170.1|5170.1|0
1630661320000|2021-09-03 09:28:40|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|0
1630661330000|2021-09-03 09:28:50|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|0
1630661340000|2021-09-03 09:29:00|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|0
1630661350000|2021-09-03 09:29:10|5169.34|5169.34|5169.12|5169.12|5169.34|5169.34|5169.12|5169.12|0
1630661360000|2021-09-03 09:29:20|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|0
1630661370000|2021-09-03 09:29:30|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|0
1630661380000|2021-09-03 09:29:40|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|0
1630661390000|2021-09-03 09:29:50|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|0
1630661400000|2021-09-03 09:30:00|5168.88|5168.88|5169.17|5169.17|5169.17|5169.17|5168.88|5168.88|0
1630661410000|2021-09-03 09:30:10|5168.96|5168.96|5169.5|5169.5|5169.5|5169.5|5168.96|5168.96|0
1630661420000|2021-09-03 09:30:20|5169.72|5169.72|5169.67|5169.67|5169.72|5169.72|5169.43|5169.43|0
1630661430000|2021-09-03 09:30:30|5169.88|5169.88|5169.21|5169.21|5169.88|5169.88|5169.21|5169.21|0
1630661440000|2021-09-03 09:30:40|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|0
1630661450000|2021-09-03 09:30:50|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|0
1630661460000|2021-09-03 09:31:00|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|0
1630661510000|2021-09-03 09:31:50|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|5169.75|0
1630661530000|2021-09-03 09:32:10|5169.99|5169.99|5169.99|5169.99|5169.99|5169.99|5169.75|5169.75|0
1630661550000|2021-09-03 09:32:30|5170.28|5170.28|5169.8|5169.8|5170.28|5170.28|5169.8|5169.8|0
1630661560000|2021-09-03 09:32:40|5170.26|5170.26|5169.06|5169.06|5170.26|5170.26|5169.06|5169.06|0
1630661580000|2021-09-03 09:33:00|5168.82|5168.82|5168.6|5168.6|5168.82|5168.82|5168.6|5168.6|0
1630661590000|2021-09-03 09:33:10|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|0
1630661610000|2021-09-03 09:33:30|5168.44|5168.44|5168.15|5168.15|5168.44|5168.44|5168.15|5168.15|0
1630661620000|2021-09-03 09:33:40|5167.86|5167.86|5167.41|5167.41|5167.86|5167.86|5167.36|5167.36|0
1630661630000|2021-09-03 09:33:50|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|0
1630661640000|2021-09-03 09:34:00|5168.01|5168.01|5168.48|5168.48|5168.48|5168.48|5168.01|5168.01|0
1630661650000|2021-09-03 09:34:10|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|0
1630661660000|2021-09-03 09:34:20|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|0
1630661690000|2021-09-03 09:34:50|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|0
1630661700000|2021-09-03 09:35:00|5168.69|5168.69|5168.69|5168.69|5168.69|5168.69|5168.69|5168.69|0
1630661720000|2021-09-03 09:35:20|5169.27|5169.27|5169.7|5169.7|5169.7|5169.7|5169.27|5169.27|0
1630661760000|2021-09-03 09:36:00|5168.32|5168.32|5167.12|5167.12|5168.32|5168.32|5167.12|5167.12|0
1630661770000|2021-09-03 09:36:10|5167.14|5167.14|5166.71|5166.71|5167.14|5167.14|5166.71|5166.71|0
1630661780000|2021-09-03 09:36:20|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|0
1630661790000|2021-09-03 09:36:30|5167.11|5167.11|5167.05|5167.05|5167.11|5167.11|5167.05|5167.05|0
1630661800000|2021-09-03 09:36:40|5167.34|5167.34|5168.06|5168.06|5168.06|5168.06|5167.34|5167.34|0
1630661810000|2021-09-03 09:36:50|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|0
1630661820000|2021-09-03 09:37:00|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|0
1630661830000|2021-09-03 09:37:10|5168.11|5168.11|5168.11|5168.11|5168.11|5168.11|5168.11|5168.11|0
1630661840000|2021-09-03 09:37:20|5168.17|5168.17|5167.26|5167.26|5168.17|5168.17|5167.26|5167.26|0
1630661860000|2021-09-03 09:37:40|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|0
1630661920000|2021-09-03 09:38:40|5167.25|5167.25|5167.47|5167.47|5167.47|5167.47|5167.25|5167.25|0
1630661930000|2021-09-03 09:38:50|5167.45|5167.45|5167.47|5167.47|5167.51|5167.51|5167.45|5167.45|0
1630661940000|2021-09-03 09:39:00|5167.41|5167.41|5167.41|5167.41|5167.41|5167.41|5167.41|5167.41|0
1630662000000|2021-09-03 09:40:00|5167.2|5167.2|5167.48|5167.48|5167.48|5167.48|5167.2|5167.2|0
1630662010000|2021-09-03 09:40:10|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|0
1630662030000|2021-09-03 09:40:30|5167.46|5167.46|5168.18|5168.18|5168.18|5168.18|5167.46|5167.46|0
1630662060000|2021-09-03 09:41:00|5168.39|5168.39|5168.64|5168.64|5168.64|5168.64|5168.39|5168.39|0
1630662070000|2021-09-03 09:41:10|5168.93|5168.93|5169.22|5169.22|5169.22|5169.22|5168.93|5168.93|0
1630662080000|2021-09-03 09:41:20|5169.65|5169.65|5169.65|5169.65|5169.65|5169.65|5169.65|5169.65|0
1630662090000|2021-09-03 09:41:30|5169.64|5169.64|5169.92|5169.92|5169.92|5169.92|5169.63|5169.63|0
1630662100000|2021-09-03 09:41:40|5169.91|5169.91|5169.93|5169.93|5169.93|5169.93|5169.91|5169.91|0
1630662120000|2021-09-03 09:42:00|5169.5|5169.5|5169.26|5169.26|5169.5|5169.5|5169.21|5169.21|0
1630662130000|2021-09-03 09:42:10|5168.97|5168.97|5168.45|5168.45|5168.97|5168.97|5168.45|5168.45|0
1630662140000|2021-09-03 09:42:20|5168.46|5168.46|5168.48|5168.48|5168.48|5168.48|5168.46|5168.46|0
1630662160000|2021-09-03 09:42:40|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|0
1630662170000|2021-09-03 09:42:50|5168.71|5168.71|5168.81|5168.81|5169.33|5169.33|5168.71|5168.71|0
1630662190000|2021-09-03 09:43:10|5168.57|5168.57|5168.28|5168.28|5168.57|5168.57|5168.28|5168.28|0
1630662200000|2021-09-03 09:43:20|5168.04|5168.04|5166.82|5166.82|5168.04|5168.04|5166.82|5166.82|0
1630662230000|2021-09-03 09:43:50|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|5166.17|0
1630662250000|2021-09-03 09:44:10|5165.59|5165.59|5164.18|5164.18|5165.86|5165.86|5164.18|5164.18|0
1630662260000|2021-09-03 09:44:20|5163.42|5163.42|5163.2|5163.2|5163.42|5163.42|5163.2|5163.2|0
1630662300000|2021-09-03 09:45:00|5162.91|5162.91|5162.87|5162.87|5162.91|5162.91|5162.87|5162.87|0
1630662340000|2021-09-03 09:45:40|5163.16|5163.16|5163.16|5163.16|5163.16|5163.16|5163.16|5163.16|0
1630662350000|2021-09-03 09:45:50|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|0
1630662400000|2021-09-03 09:46:40|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|0
1630662410000|2021-09-03 09:46:50|5162.65|5162.65|5162.38|5162.38|5162.65|5162.65|5162.38|5162.38|0
1630662420000|2021-09-03 09:47:00|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|0
1630662430000|2021-09-03 09:47:10|5162.36|5162.36|5162.36|5162.36|5162.36|5162.36|5162.36|5162.36|0
1630662480000|2021-09-03 09:48:00|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|5162.68|0
1630662490000|2021-09-03 09:48:10|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|0
1630662510000|2021-09-03 09:48:30|5162.57|5162.57|5162.57|5162.57|5162.57|5162.57|5162.57|5162.57|0
1630662540000|2021-09-03 09:49:00|5163.15|5163.15|5163.73|5163.73|5163.95|5163.95|5163.15|5163.15|0
1630662550000|2021-09-03 09:49:10|5163.52|5163.52|5163.52|5163.52|5163.52|5163.52|5163.52|5163.52|0
1630662580000|2021-09-03 09:49:40|5163.23|5163.23|5163.23|5163.23|5163.23|5163.23|5163.23|5163.23|0
1630662600000|2021-09-03 09:50:00|5163.81|5163.81|5163.52|5163.52|5163.81|5163.81|5163.52|5163.52|0
1630662610000|2021-09-03 09:50:10|5163.3|5163.3|5163.3|5163.3|5163.3|5163.3|5163.3|5163.3|0
1630662620000|2021-09-03 09:50:20|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|0
1630662630000|2021-09-03 09:50:30|5163.64|5163.64|5163.64|5163.64|5163.93|5163.93|5163.64|5163.64|0
1630662680000|2021-09-03 09:51:20|5164.12|5164.12|5164.12|5164.12|5164.12|5164.12|5164.12|5164.12|0
1630662690000|2021-09-03 09:51:30|5163.88|5163.88|5163.66|5163.66|5163.88|5163.88|5163.66|5163.66|0
1630662710000|2021-09-03 09:51:50|5164.31|5164.31|5164.31|5164.31|5164.31|5164.31|5164.31|5164.31|0
1630662760000|2021-09-03 09:52:40|5164.1|5164.1|5163.62|5163.62|5164.1|5164.1|5163.62|5163.62|0
1630662770000|2021-09-03 09:52:50|5163.04|5163.04|5162.83|5162.83|5163.62|5163.62|5162.83|5162.83|0
1630662780000|2021-09-03 09:53:00|5162.11|5162.11|5162.11|5162.11|5162.11|5162.11|5162.11|5162.11|0
1630662790000|2021-09-03 09:53:10|5161.87|5161.87|5161.87|5161.87|5161.87|5161.87|5161.87|5161.87|0
1630662800000|2021-09-03 09:53:20|5161.29|5161.29|5161.58|5161.58|5161.58|5161.58|5161.29|5161.29|0
1630662810000|2021-09-03 09:53:30|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|0
1630662820000|2021-09-03 09:53:40|5161.8|5161.8|5161.8|5161.8|5161.8|5161.8|5161.8|5161.8|0
1630662830000|2021-09-03 09:53:50|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|0
1630662840000|2021-09-03 09:54:00|5161.1|5161.1|5160.46|5160.46|5161.1|5161.1|5160.46|5160.46|0
1630662850000|2021-09-03 09:54:10|5161.1|5161.1|5161.39|5161.39|5161.39|5161.39|5161.1|5161.1|0
1630662860000|2021-09-03 09:54:20|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|0
1630662870000|2021-09-03 09:54:30|5161.9|5161.9|5161.9|5161.9|5161.9|5161.9|5161.9|5161.9|0
1630662900000|2021-09-03 09:55:00|5162.14|5162.14|5161.7|5161.7|5162.14|5162.14|5161.7|5161.7|0
1630662910000|2021-09-03 09:55:10|5161.71|5161.71|5161.71|5161.71|5161.71|5161.71|5161.71|5161.71|0
1630662930000|2021-09-03 09:55:30|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|0
1630662940000|2021-09-03 09:55:40|5161.63|5161.63|5161.63|5161.63|5161.63|5161.63|5161.63|5161.63|0
1630662950000|2021-09-03 09:55:50|5161.4|5161.4|5159.62|5159.62|5161.4|5161.4|5159.04|5159.04|0
1630662980000|2021-09-03 09:56:20|5159.04|5159.04|5159.04|5159.04|5159.04|5159.04|5159.04|5159.04|0
1630662990000|2021-09-03 09:56:30|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|0
1630663000000|2021-09-03 09:56:40|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|0
1630663030000|2021-09-03 09:57:10|5158.54|5158.54|5158.54|5158.54|5158.54|5158.54|5158.54|5158.54|0
1630663040000|2021-09-03 09:57:20|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|0
1630663050000|2021-09-03 09:57:30|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|0
1630663060000|2021-09-03 09:57:40|5159.55|5159.55|5159.55|5159.55|5159.55|5159.55|5159.55|5159.55|0
1630663080000|2021-09-03 09:58:00|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|0
1630663090000|2021-09-03 09:58:10|5159.86|5159.86|5159.86|5159.86|5159.86|5159.86|5159.86|5159.86|0
1630663100000|2021-09-03 09:58:20|5159.88|5159.88|5159.8|5159.8|5159.88|5159.88|5159.8|5159.8|0
1630663110000|2021-09-03 09:58:30|5160.28|5160.28|5160.04|5160.04|5160.28|5160.28|5160.04|5160.04|0
1630663120000|2021-09-03 09:58:40|5159.75|5159.75|5159.28|5159.28|5159.75|5159.75|5159.28|5159.28|0
1630663130000|2021-09-03 09:58:50|5159.06|5159.06|5158.86|5158.86|5159.08|5159.08|5158.86|5158.86|0
1630663140000|2021-09-03 09:59:00|5158.87|5158.87|5158.93|5158.93|5158.93|5158.93|5158.87|5158.87|0
1630663160000|2021-09-03 09:59:20|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|0
1630663200000|2021-09-03 10:00:00|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|0
1630663210000|2021-09-03 10:00:10|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|0
1630663220000|2021-09-03 10:00:20|5159.09|5159.09|5159.59|5159.59|5159.59|5159.59|5159.09|5159.09|0
1630663230000|2021-09-03 10:00:30|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|0
1630663240000|2021-09-03 10:00:40|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|0
1630663250000|2021-09-03 10:00:50|5160.31|5160.31|5161.51|5161.51|5161.51|5161.51|5160.31|5160.31|0
1630663260000|2021-09-03 10:01:00|5161.53|5161.53|5161.74|5161.74|5161.74|5161.74|5161.53|5161.53|0
1630663270000|2021-09-03 10:01:10|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|0
1630663280000|2021-09-03 10:01:20|5161.49|5161.49|5161.85|5161.85|5161.85|5161.85|5161.49|5161.49|0
1630663290000|2021-09-03 10:01:30|5161.64|5161.64|5161.65|5161.65|5161.65|5161.65|5161.64|5161.64|0
1630663310000|2021-09-03 10:01:50|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|0
1630663320000|2021-09-03 10:02:00|5161.13|5161.13|5160.19|5160.19|5161.13|5161.13|5160.19|5160.19|0
1630663380000|2021-09-03 10:03:00|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|0
1630663400000|2021-09-03 10:03:20|5159.45|5159.45|5159.7|5159.7|5159.7|5159.7|5159.41|5159.41|0
1630663430000|2021-09-03 10:03:50|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|0
1630663470000|2021-09-03 10:04:30|5160.2|5160.2|5160.2|5160.2|5160.2|5160.2|5160.2|5160.2|0
1630663500000|2021-09-03 10:05:00|5160.46|5160.46|5161.11|5161.11|5161.11|5161.11|5160.46|5160.46|0
1630663530000|2021-09-03 10:05:30|5160.87|5160.87|5160.87|5160.87|5160.87|5160.87|5160.87|5160.87|0
1630663550000|2021-09-03 10:05:50|5161.16|5161.16|5161.37|5161.37|5161.37|5161.37|5161.16|5161.16|0
1630663570000|2021-09-03 10:06:10|5161.16|5161.16|5160.1|5160.1|5161.16|5161.16|5160.1|5160.1|0
1630663600000|2021-09-03 10:06:40|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|0
1630663620000|2021-09-03 10:07:00|5159.36|5159.36|5159.12|5159.12|5159.36|5159.36|5159.12|5159.12|0
1630663630000|2021-09-03 10:07:10|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|0
1630663640000|2021-09-03 10:07:20|5158.9|5158.9|5158.9|5158.9|5158.9|5158.9|5158.9|5158.9|0
1630663670000|2021-09-03 10:07:50|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|0
1630663680000|2021-09-03 10:08:00|5159.2|5159.2|5159.43|5159.43|5159.43|5159.43|5159.2|5159.2|0
1630663690000|2021-09-03 10:08:10|5159.72|5159.72|5159.72|5159.72|5159.72|5159.72|5159.72|5159.72|0
1630663700000|2021-09-03 10:08:20|5159.43|5159.43|5159.43|5159.43|5159.43|5159.43|5159.43|5159.43|0
1630663740000|2021-09-03 10:09:00|5159.67|5159.67|5160.17|5160.17|5160.2|5160.2|5159.67|5159.67|0
1630663750000|2021-09-03 10:09:10|5160.19|5160.19|5159.66|5159.66|5160.19|5160.19|5159.66|5159.66|0
1630663760000|2021-09-03 10:09:20|5159.23|5159.23|5158.99|5158.99|5159.23|5159.23|5158.99|5158.99|0
1630663780000|2021-09-03 10:09:40|5159.28|5159.28|5159.28|5159.28|5159.28|5159.28|5159.28|5159.28|0
1630663800000|2021-09-03 10:10:00|5159.57|5159.57|5159.74|5159.74|5160.03|5160.03|5159.57|5159.57|0
1630663820000|2021-09-03 10:10:20|5161.03|5161.03|5161.75|5161.75|5161.75|5161.75|5161.03|5161.03|0
1630663830000|2021-09-03 10:10:30|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|0
1630663840000|2021-09-03 10:10:40|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|5161.39|0
1630663850000|2021-09-03 10:10:50|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|0
1630663860000|2021-09-03 10:11:00|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|0
1630663870000|2021-09-03 10:11:10|5162.45|5162.45|5163.64|5163.64|5163.93|5163.93|5162.45|5162.45|0
1630663880000|2021-09-03 10:11:20|5163.35|5163.35|5161.94|5161.94|5163.35|5163.35|5161.94|5161.94|0
1630663890000|2021-09-03 10:11:30|5161.73|5161.73|5161.51|5161.51|5161.73|5161.73|5161.51|5161.51|0
1630663900000|2021-09-03 10:11:40|5161.22|5161.22|5161.22|5161.22|5161.22|5161.22|5161.22|5161.22|0
1630663920000|2021-09-03 10:12:00|5161.51|5161.51|5161.51|5161.51|5161.51|5161.51|5161.51|5161.51|0
1630663930000|2021-09-03 10:12:10|5161.53|5161.53|5161.53|5161.53|5161.53|5161.53|5161.53|5161.53|0
1630663940000|2021-09-03 10:12:20|5162.39|5162.39|5162.76|5162.76|5162.76|5162.76|5162.39|5162.39|0
1630663990000|2021-09-03 10:13:10|5162.97|5162.97|5162.97|5162.97|5162.97|5162.97|5162.97|5162.97|0
1630664010000|2021-09-03 10:13:30|5163.01|5163.01|5163.04|5163.04|5163.04|5163.04|5163.01|5163.01|0
1630664050000|2021-09-03 10:14:10|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|0
1630664090000|2021-09-03 10:14:50|5164.19|5164.19|5164.19|5164.19|5164.19|5164.19|5164.19|5164.19|0
1630664100000|2021-09-03 10:15:00|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|5164.43|0
1630664130000|2021-09-03 10:15:30|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|0
1630664140000|2021-09-03 10:15:40|5164.43|5164.43|5163.68|5163.68|5164.43|5164.43|5163.68|5163.68|0
1630664150000|2021-09-03 10:15:50|5163.47|5163.47|5163.47|5163.47|5163.47|5163.47|5163.47|5163.47|0
1630664160000|2021-09-03 10:16:00|5163.23|5163.23|5162.97|5162.97|5163.23|5163.23|5162.97|5162.97|0
1630664170000|2021-09-03 10:16:10|5162.76|5162.76|5163|5163|5163|5163|5162.76|5162.76|0
1630664180000|2021-09-03 10:16:20|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|0
1630664200000|2021-09-03 10:16:40|5163.45|5163.45|5163.45|5163.45|5163.45|5163.45|5163.45|5163.45|0
1630664210000|2021-09-03 10:16:50|5163.74|5163.74|5163.74|5163.74|5163.74|5163.74|5163.74|5163.74|0
1630664230000|2021-09-03 10:17:10|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|0
1630664240000|2021-09-03 10:17:20|5163.28|5163.28|5163.05|5163.05|5163.28|5163.28|5163.05|5163.05|0
1630664250000|2021-09-03 10:17:30|5162.81|5162.81|5162.46|5162.46|5162.81|5162.81|5162.46|5162.46|0
1630664270000|2021-09-03 10:17:50|5162.42|5162.42|5162.13|5162.13|5162.42|5162.42|5162.13|5162.13|0
1630664290000|2021-09-03 10:18:10|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|0
1630664300000|2021-09-03 10:18:20|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|0
1630664310000|2021-09-03 10:18:30|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|0
1630664330000|2021-09-03 10:18:50|5161.48|5161.48|5161.77|5161.77|5161.77|5161.77|5161.48|5161.48|0
1630664370000|2021-09-03 10:19:30|5161.99|5161.99|5161.99|5161.99|5161.99|5161.99|5161.99|5161.99|0
1630664390000|2021-09-03 10:19:50|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|5161.97|0
1630664400000|2021-09-03 10:20:00|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|0
1630664420000|2021-09-03 10:20:20|5162.18|5162.18|5162.37|5162.37|5162.66|5162.66|5162.18|5162.18|0
1630664430000|2021-09-03 10:20:30|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|5162.08|0
1630664440000|2021-09-03 10:20:40|5162.06|5162.06|5162.06|5162.06|5162.06|5162.06|5162.06|5162.06|0
1630664450000|2021-09-03 10:20:50|5161.77|5161.77|5161.77|5161.77|5161.77|5161.77|5161.77|5161.77|0
1630664460000|2021-09-03 10:21:00|5161.81|5161.81|5161.81|5161.81|5161.81|5161.81|5161.81|5161.81|0
1630664470000|2021-09-03 10:21:10|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|0
1630664490000|2021-09-03 10:21:30|5162|5162|5163.01|5163.01|5163.01|5163.01|5162|5162|0
1630664500000|2021-09-03 10:21:40|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|0
1630664520000|2021-09-03 10:22:00|5163.58|5163.58|5164.45|5164.45|5164.45|5164.45|5163.58|5163.58|0
1630664570000|2021-09-03 10:22:50|5164.71|5164.71|5164.73|5164.73|5164.73|5164.73|5164.71|5164.71|0
1630664580000|2021-09-03 10:23:00|5164.94|5164.94|5164.94|5164.94|5164.94|5164.94|5164.94|5164.94|0
1630664590000|2021-09-03 10:23:10|5164.98|5164.98|5164.76|5164.76|5164.98|5164.98|5164.76|5164.76|0
1630664690000|2021-09-03 10:24:50|5164.75|5164.75|5165.69|5165.69|5165.69|5165.69|5164.75|5164.75|0
1630664710000|2021-09-03 10:25:10|5165.7|5165.7|5165.68|5165.68|5165.7|5165.7|5165.68|5165.68|0
1630664740000|2021-09-03 10:25:40|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|5165.46|0
1630664760000|2021-09-03 10:26:00|5165.17|5165.17|5165.46|5165.46|5165.46|5165.46|5165.17|5165.17|0
1630664770000|2021-09-03 10:26:10|5165.17|5165.17|5164.96|5164.96|5165.17|5165.17|5164.96|5164.96|0
1630664780000|2021-09-03 10:26:20|5165.2|5165.2|5164.4|5164.4|5165.2|5165.2|5163.95|5163.95|0
1630664800000|2021-09-03 10:26:40|5164.38|5164.38|5164.37|5164.37|5164.38|5164.38|5164.37|5164.37|0
1630664810000|2021-09-03 10:26:50|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|0
1630664820000|2021-09-03 10:27:00|5164.27|5164.27|5164.05|5164.05|5164.27|5164.27|5164.05|5164.05|0
1630664830000|2021-09-03 10:27:10|5164.63|5164.63|5164.92|5164.92|5164.92|5164.92|5164.63|5164.63|0
1630664860000|2021-09-03 10:27:40|5166|5166|5166.28|5166.28|5166.71|5166.71|5166|5166|0
1630664900000|2021-09-03 10:28:20|5166.27|5166.27|5167.21|5167.21|5167.21|5167.21|5166.27|5166.27|0
1630664920000|2021-09-03 10:28:40|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|5167.22|0
1630664950000|2021-09-03 10:29:10|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|0
1630664970000|2021-09-03 10:29:30|5167.99|5167.99|5167.77|5167.77|5167.99|5167.99|5167.77|5167.77|0
1630664990000|2021-09-03 10:29:50|5167.75|5167.75|5167.75|5167.75|5167.75|5167.75|5167.75|5167.75|0
1630665000000|2021-09-03 10:30:00|5167.67|5167.67|5167.75|5167.75|5167.75|5167.75|5167.67|5167.67|0
1630665050000|2021-09-03 10:30:50|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|0
1630665120000|2021-09-03 10:32:00|5167.51|5167.51|5167.88|5167.88|5167.88|5167.88|5167.51|5167.51|0
1630665130000|2021-09-03 10:32:10|5167.59|5167.59|5167.92|5167.92|5167.92|5167.92|5167.59|5167.59|0
1630665140000|2021-09-03 10:32:20|5168.4|5168.4|5168.4|5168.4|5168.4|5168.4|5168.4|5168.4|0
1630665180000|2021-09-03 10:33:00|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|0
1630665190000|2021-09-03 10:33:10|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|0
1630665200000|2021-09-03 10:33:20|5169.43|5169.43|5169.43|5169.43|5169.43|5169.43|5169.43|5169.43|0
1630665240000|2021-09-03 10:34:00|5169.72|5169.72|5170.24|5170.24|5170.24|5170.24|5169.72|5169.72|0
1630665260000|2021-09-03 10:34:20|5170.01|5170.01|5170.01|5170.01|5170.01|5170.01|5170.01|5170.01|0
1630665280000|2021-09-03 10:34:40|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|0
1630665340000|2021-09-03 10:35:40|5169.7|5169.7|5169.67|5169.67|5169.7|5169.7|5169.67|5169.67|0
1630665350000|2021-09-03 10:35:50|5169.68|5169.68|5169.92|5169.92|5169.92|5169.92|5169.68|5169.68|0
1630665370000|2021-09-03 10:36:10|5170.21|5170.21|5170.5|5170.5|5170.5|5170.5|5170.21|5170.21|0
1630665380000|2021-09-03 10:36:20|5170.49|5170.49|5170.75|5170.75|5170.75|5170.75|5170.28|5170.28|0
1630665400000|2021-09-03 10:36:40|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|0
1630665420000|2021-09-03 10:37:00|5170.75|5170.75|5170.25|5170.25|5170.77|5170.77|5170.25|5170.25|0
1630665450000|2021-09-03 10:37:30|5170.3|5170.3|5170.26|5170.26|5170.3|5170.3|5170.26|5170.26|0
1630665480000|2021-09-03 10:38:00|5169.97|5169.97|5169.97|5169.97|5169.97|5169.97|5169.97|5169.97|0
1630665500000|2021-09-03 10:38:20|5169.95|5169.95|5168.46|5168.46|5169.95|5169.95|5168.46|5168.46|0
1630665510000|2021-09-03 10:38:30|5168.48|5168.48|5168.48|5168.48|5168.48|5168.48|5168.46|5168.46|0
1630665520000|2021-09-03 10:38:40|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|0
1630665530000|2021-09-03 10:38:50|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|0
1630665540000|2021-09-03 10:39:00|5168.63|5168.63|5168.63|5168.63|5168.63|5168.63|5168.63|5168.63|0
1630665550000|2021-09-03 10:39:10|5168.34|5168.34|5168.34|5168.34|5168.34|5168.34|5168.34|5168.34|0
1630665560000|2021-09-03 10:39:20|5168.13|5168.13|5168.36|5168.36|5168.36|5168.36|5168.13|5168.13|0
1630665570000|2021-09-03 10:39:30|5168.94|5168.94|5169|5169|5169|5169|5168.94|5168.94|0
1630665590000|2021-09-03 10:39:50|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|0
1630665620000|2021-09-03 10:40:20|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|0
1630665630000|2021-09-03 10:40:30|5169.03|5169.03|5169.05|5169.05|5169.05|5169.05|5169.03|5169.03|0
1630665640000|2021-09-03 10:40:40|5169.34|5169.34|5169.58|5169.58|5169.58|5169.58|5169.34|5169.34|0
1630665660000|2021-09-03 10:41:00|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|0
1630665710000|2021-09-03 10:41:50|5168.82|5168.82|5169.11|5169.11|5169.11|5169.11|5168.82|5168.82|0
1630665730000|2021-09-03 10:42:10|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|0
1630665750000|2021-09-03 10:42:30|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|0
1630665840000|2021-09-03 10:44:00|5168.77|5168.77|5168.77|5168.77|5168.77|5168.77|5168.77|5168.77|0
1630665900000|2021-09-03 10:45:00|5168.53|5168.53|5168.31|5168.31|5168.53|5168.53|5168.31|5168.31|0
1630665910000|2021-09-03 10:45:10|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|0
1630665920000|2021-09-03 10:45:20|5168.07|5168.07|5168.05|5168.05|5168.07|5168.07|5168.05|5168.05|0
1630665930000|2021-09-03 10:45:30|5167.76|5167.76|5167.54|5167.54|5167.76|5167.76|5167.54|5167.54|0
1630665960000|2021-09-03 10:46:00|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|5167.3|0
1630665970000|2021-09-03 10:46:10|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|0
1630665980000|2021-09-03 10:46:20|5167.32|5167.32|5167.32|5167.32|5167.32|5167.32|5167.32|5167.32|0
1630665990000|2021-09-03 10:46:30|5167.61|5167.61|5170.82|5170.82|5171.12|5171.12|5167.61|5167.61|0
1630666000000|2021-09-03 10:46:40|5170.78|5170.78|5171.07|5171.07|5171.07|5171.07|5170.78|5170.78|0
1630666010000|2021-09-03 10:46:50|5171.08|5171.08|5170.85|5170.85|5171.08|5171.08|5170.85|5170.85|0
1630666020000|2021-09-03 10:47:00|5170.86|5170.86|5170.9|5170.9|5170.9|5170.9|5170.86|5170.86|0
1630666030000|2021-09-03 10:47:10|5171.38|5171.38|5171.67|5171.67|5171.67|5171.67|5171.38|5171.38|0
1630666040000|2021-09-03 10:47:20|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|0
1630666050000|2021-09-03 10:47:30|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|5171.94|0
1630666070000|2021-09-03 10:47:50|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|5172.23|0
1630666090000|2021-09-03 10:48:10|5171.94|5171.94|5172.16|5172.16|5172.16|5172.16|5171.94|5171.94|0
1630666130000|2021-09-03 10:48:50|5172.13|5172.13|5172.69|5172.69|5172.72|5172.72|5172.1|5172.1|0
1630666140000|2021-09-03 10:49:00|5172.71|5172.71|5172.71|5172.71|5172.71|5172.71|5172.71|5172.71|0
1630666180000|2021-09-03 10:49:40|5173.29|5173.29|5173.29|5173.29|5173.29|5173.29|5173.29|5173.29|0
1630666200000|2021-09-03 10:50:00|5173.33|5173.33|5173.33|5173.33|5173.33|5173.33|5173.33|5173.33|0
1630666220000|2021-09-03 10:50:20|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|0
1630666240000|2021-09-03 10:50:40|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|0
1630666260000|2021-09-03 10:51:00|5174.61|5174.61|5174.32|5174.32|5174.61|5174.61|5174.32|5174.32|0
1630666290000|2021-09-03 10:51:30|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|0
1630666300000|2021-09-03 10:51:40|5174.32|5174.32|5174.61|5174.61|5174.61|5174.61|5174.32|5174.32|0
1630666350000|2021-09-03 10:52:30|5174.57|5174.57|5174.57|5174.57|5174.57|5174.57|5174.57|5174.57|0
1630666360000|2021-09-03 10:52:40|5174.61|5174.61|5176.02|5176.02|5176.02|5176.02|5174.61|5174.61|0
1630666370000|2021-09-03 10:52:50|5176.06|5176.06|5176.06|5176.06|5176.06|5176.06|5176.06|5176.06|0
1630666380000|2021-09-03 10:53:00|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|0
1630666390000|2021-09-03 10:53:10|5176.53|5176.53|5176.39|5176.39|5176.53|5176.53|5176.39|5176.39|0
1630666420000|2021-09-03 10:53:40|5176.15|5176.15|5175.86|5175.86|5176.15|5176.15|5175.86|5175.86|0
1630666440000|2021-09-03 10:54:00|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|0
1630666450000|2021-09-03 10:54:10|5176.68|5176.68|5176.68|5176.68|5176.68|5176.68|5176.68|5176.68|0
1630666460000|2021-09-03 10:54:20|5176.39|5176.39|5176.58|5176.58|5176.6|5176.6|5176.39|5176.39|0
1630666470000|2021-09-03 10:54:30|5176.62|5176.62|5176.56|5176.56|5176.62|5176.62|5176.56|5176.56|0
1630666510000|2021-09-03 10:55:10|5176.28|5176.28|5176.55|5176.55|5176.56|5176.56|5176.28|5176.28|0
1630666520000|2021-09-03 10:55:20|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|0
1630666550000|2021-09-03 10:55:50|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|0
1630666590000|2021-09-03 10:56:30|5178.28|5178.28|5179.23|5179.23|5179.23|5179.23|5178.28|5178.28|0
1630666600000|2021-09-03 10:56:40|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|5179.01|0
1630666620000|2021-09-03 10:57:00|5179.07|5179.07|5178.79|5178.79|5179.07|5179.07|5178.78|5178.78|0
1630666650000|2021-09-03 10:57:30|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|0
1630666670000|2021-09-03 10:57:50|5179.37|5179.37|5179.37|5179.37|5179.37|5179.37|5179.37|5179.37|0
1630666680000|2021-09-03 10:58:00|5179.34|5179.34|5178.18|5178.18|5179.34|5179.34|5178.18|5178.18|0
1630666690000|2021-09-03 10:58:10|5177.89|5177.89|5177.8|5177.8|5177.89|5177.89|5177.8|5177.8|0
1630666700000|2021-09-03 10:58:20|5177.51|5177.51|5176.52|5176.52|5177.51|5177.51|5176.46|5176.46|0
1630666710000|2021-09-03 10:58:30|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|5176.55|0
1630666740000|2021-09-03 10:59:00|5176.33|5176.33|5176.33|5176.33|5176.62|5176.62|5176.33|5176.33|0
1630666760000|2021-09-03 10:59:20|5176.32|5176.32|5176.61|5176.61|5176.61|5176.61|5176.32|5176.32|0
1630666780000|2021-09-03 10:59:40|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|5176.4|0
1630666790000|2021-09-03 10:59:50|5175.92|5175.92|5176.66|5176.66|5176.66|5176.66|5175.92|5175.92|0
1630666800000|2021-09-03 11:00:00|5176.38|5176.38|5175.63|5175.63|5176.38|5176.38|5175.34|5175.34|0
1630666810000|2021-09-03 11:00:10|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|5175.05|0
1630666840000|2021-09-03 11:00:40|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|5175.62|0
1630666850000|2021-09-03 11:00:50|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|0
1630666860000|2021-09-03 11:01:00|5175.35|5175.35|5176.93|5176.93|5176.93|5176.93|5175.35|5175.35|0
1630666870000|2021-09-03 11:01:10|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|0
1630666900000|2021-09-03 11:01:40|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|5176.48|0
1630666910000|2021-09-03 11:01:50|5176.96|5176.96|5176.96|5176.96|5176.96|5176.96|5176.96|5176.96|0
1630666920000|2021-09-03 11:02:00|5177.54|5177.54|5178.19|5178.19|5178.19|5178.19|5177.54|5177.54|0
1630666930000|2021-09-03 11:02:10|5178.4|5178.4|5178.4|5178.4|5178.4|5178.4|5178.4|5178.4|0
1630666950000|2021-09-03 11:02:30|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|0
1630666990000|2021-09-03 11:03:10|5178.45|5178.45|5178.44|5178.44|5178.45|5178.45|5178.44|5178.44|0
1630667050000|2021-09-03 11:04:10|5178.68|5178.68|5178.9|5178.9|5178.9|5178.9|5178.68|5178.68|0
1630667060000|2021-09-03 11:04:20|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|0
1630667070000|2021-09-03 11:04:30|5179.23|5179.23|5179.24|5179.24|5179.24|5179.24|5179.23|5179.23|0
1630667080000|2021-09-03 11:04:40|5179.27|5179.27|5179.27|5179.27|5179.27|5179.27|5179.27|5179.27|0
1630667090000|2021-09-03 11:04:50|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|0
1630667120000|2021-09-03 11:05:20|5179.52|5179.52|5179.5|5179.5|5179.52|5179.52|5179.5|5179.5|0
1630667140000|2021-09-03 11:05:40|5180.74|5180.74|5181.29|5181.29|5181.29|5181.29|5180.74|5180.74|0
1630667150000|2021-09-03 11:05:50|5181.5|5181.5|5181.51|5181.51|5181.51|5181.51|5181.5|5181.5|0
1630667160000|2021-09-03 11:06:00|5181.99|5181.99|5181.82|5181.82|5182.06|5182.06|5181.82|5181.82|0
1630667200000|2021-09-03 11:06:40|5181.8|5181.8|5181.8|5181.8|5181.8|5181.8|5181.8|5181.8|0
1630667210000|2021-09-03 11:06:50|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|0
1630667230000|2021-09-03 11:07:10|5182.33|5182.33|5182.33|5182.33|5182.33|5182.33|5182.33|5182.33|0
1630667270000|2021-09-03 11:07:50|5182.04|5182.04|5182.3|5182.3|5182.3|5182.3|5182.04|5182.04|0
1630667290000|2021-09-03 11:08:10|5182.31|5182.31|5182.31|5182.31|5182.31|5182.31|5182.31|5182.31|0
1630667310000|2021-09-03 11:08:30|5182.88|5182.88|5183.17|5183.17|5183.17|5183.17|5182.88|5182.88|0
1630667340000|2021-09-03 11:09:00|5184.37|5184.37|5185.66|5185.66|5185.66|5185.66|5184.37|5184.37|0
1630667350000|2021-09-03 11:09:10|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|0
1630667360000|2021-09-03 11:09:20|5185.68|5185.68|5184.75|5184.75|5185.68|5185.68|5184.75|5184.75|0
1630667370000|2021-09-03 11:09:30|5184.25|5184.25|5184.25|5184.25|5184.25|5184.25|5184.25|5184.25|0
1630667400000|2021-09-03 11:10:00|5184.23|5184.23|5182.98|5182.98|5184.23|5184.23|5182.98|5182.98|0
1630667410000|2021-09-03 11:10:10|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|0
1630667420000|2021-09-03 11:10:20|5182.11|5182.11|5182.69|5182.69|5182.69|5182.69|5182.11|5182.11|0
1630667460000|2021-09-03 11:11:00|5182.93|5182.93|5184.5|5184.5|5184.52|5184.52|5182.93|5182.93|0
1630667530000|2021-09-03 11:12:10|5184.98|5184.98|5184.98|5184.98|5184.98|5184.98|5184.98|5184.98|0
1630667540000|2021-09-03 11:12:20|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|0
1630667550000|2021-09-03 11:12:30|5184.93|5184.93|5184.93|5184.93|5184.93|5184.93|5184.93|5184.93|0
1630667560000|2021-09-03 11:12:40|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|0
1630667600000|2021-09-03 11:13:20|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|0
1630667640000|2021-09-03 11:14:00|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|0
1630667670000|2021-09-03 11:14:30|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|5185.32|0
1630667690000|2021-09-03 11:14:50|5185.61|5185.61|5185.9|5185.9|5185.9|5185.9|5185.61|5185.61|0
1630667700000|2021-09-03 11:15:00|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|5185.37|0
1630667710000|2021-09-03 11:15:10|5185.33|5185.33|5185.35|5185.35|5185.35|5185.35|5185.33|5185.33|0
1630667740000|2021-09-03 11:15:40|5185.37|5185.37|5185.39|5185.39|5185.39|5185.39|5185.37|5185.37|0
1630667750000|2021-09-03 11:15:50|5185.1|5185.1|5185.1|5185.1|5185.1|5185.1|5185.1|5185.1|0
1630667810000|2021-09-03 11:16:50|5184.86|5184.86|5184.44|5184.44|5184.86|5184.86|5184.43|5184.43|0
1630667820000|2021-09-03 11:17:00|5184.16|5184.16|5182.89|5182.89|5184.16|5184.16|5182.89|5182.89|0
1630667850000|2021-09-03 11:17:30|5182.88|5182.88|5182.6|5182.6|5182.88|5182.88|5182.59|5182.59|0
1630667870000|2021-09-03 11:17:50|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|0
1630667910000|2021-09-03 11:18:30|5182.86|5182.86|5182.86|5182.86|5182.86|5182.86|5182.86|5182.86|0
1630667920000|2021-09-03 11:18:40|5182.84|5182.84|5182.84|5182.84|5182.84|5182.84|5182.84|5182.84|0
1630667930000|2021-09-03 11:18:50|5183.08|5183.08|5183.08|5183.08|5183.08|5183.08|5183.08|5183.08|0
1630667950000|2021-09-03 11:19:10|5182.84|5182.84|5182.84|5182.84|5182.84|5182.84|5182.84|5182.84|0
1630668030000|2021-09-03 11:20:30|5183.13|5183.13|5183.13|5183.13|5183.13|5183.13|5183.13|5183.13|0
1630668050000|2021-09-03 11:20:50|5183.37|5183.37|5183.37|5183.37|5183.37|5183.37|5183.37|5183.37|0
1630668060000|2021-09-03 11:21:00|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|0
1630668070000|2021-09-03 11:21:10|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|0
1630668080000|2021-09-03 11:21:20|5184.14|5184.14|5185.5|5185.5|5185.5|5185.5|5184.14|5184.14|0
1630668090000|2021-09-03 11:21:30|5185.51|5185.51|5185.94|5185.94|5185.94|5185.94|5185.51|5185.51|0
1630668100000|2021-09-03 11:21:40|5186.23|5186.23|5186.23|5186.23|5186.23|5186.23|5186.23|5186.23|0
1630668120000|2021-09-03 11:22:00|5186.44|5186.44|5186.52|5186.52|5186.54|5186.54|5186.44|5186.44|0
1630668150000|2021-09-03 11:22:30|5187.24|5187.24|5187.74|5187.74|5187.74|5187.74|5187.24|5187.24|0
1630668180000|2021-09-03 11:23:00|5187.53|5187.53|5187.98|5187.98|5187.98|5187.98|5187.53|5187.53|0
1630668210000|2021-09-03 11:23:30|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|0
1630668220000|2021-09-03 11:23:40|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|0
1630668280000|2021-09-03 11:24:40|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|0
1630668340000|2021-09-03 11:25:40|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|0
1630668370000|2021-09-03 11:26:10|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|0
1630668380000|2021-09-03 11:26:20|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|5187.76|0
1630668390000|2021-09-03 11:26:30|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|5187.74|0
1630668400000|2021-09-03 11:26:40|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|0
1630668420000|2021-09-03 11:27:00|5187.47|5187.47|5187.48|5187.48|5187.48|5187.48|5187.47|5187.47|0
1630668430000|2021-09-03 11:27:10|5187.45|5187.45|5187.66|5187.66|5187.66|5187.66|5187.42|5187.42|0
1630668440000|2021-09-03 11:27:20|5187.95|5187.95|5188.91|5188.91|5188.91|5188.91|5187.95|5187.95|0
1630668460000|2021-09-03 11:27:40|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|0
1630668480000|2021-09-03 11:28:00|5189.12|5189.12|5189.12|5189.12|5189.33|5189.33|5189.12|5189.12|0
1630668490000|2021-09-03 11:28:10|5189.09|5189.09|5188.35|5188.35|5189.09|5189.09|5188.35|5188.35|0
1630668500000|2021-09-03 11:28:20|5188.06|5188.06|5187.77|5187.77|5188.06|5188.06|5187.77|5187.77|0
1630668510000|2021-09-03 11:28:30|5187.48|5187.48|5187.51|5187.51|5187.51|5187.51|5187.48|5187.48|0
1630668520000|2021-09-03 11:28:40|5187.22|5187.22|5186.53|5186.53|5187.22|5187.22|5186.53|5186.53|0
1630668540000|2021-09-03 11:29:00|5186.54|5186.54|5187.86|5187.86|5187.86|5187.86|5186.54|5186.54|0
1630668550000|2021-09-03 11:29:10|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|5187.57|0
1630668560000|2021-09-03 11:29:20|5187.5|5187.5|5187.5|5187.5|5187.5|5187.5|5187.5|5187.5|0
1630668570000|2021-09-03 11:29:30|5187.21|5187.21|5187.21|5187.21|5187.21|5187.21|5187.21|5187.21|0
1630668600000|2021-09-03 11:30:00|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|0
1630668610000|2021-09-03 11:30:10|5187.01|5187.01|5186.79|5186.79|5187.01|5187.01|5186.79|5186.79|0
1630668620000|2021-09-03 11:30:20|5187.03|5187.03|5187.03|5187.03|5187.03|5187.03|5187.03|5187.03|0
1630668630000|2021-09-03 11:30:30|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|0
1630668650000|2021-09-03 11:30:50|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|0
1630668670000|2021-09-03 11:31:10|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|0
1630668710000|2021-09-03 11:31:50|5188.06|5188.06|5188.59|5188.59|5188.59|5188.59|5188.06|5188.06|0
1630668730000|2021-09-03 11:32:10|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|5188.88|0
1630668740000|2021-09-03 11:32:20|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|0
1630668750000|2021-09-03 11:32:30|5189.35|5189.35|5189.35|5189.35|5189.35|5189.35|5189.35|5189.35|0
1630668770000|2021-09-03 11:32:50|5189.11|5189.11|5188.9|5188.9|5189.11|5189.11|5188.9|5188.9|0
1630668810000|2021-09-03 11:33:30|5188.86|5188.86|5188.86|5188.86|5188.86|5188.86|5188.86|5188.86|0
1630668830000|2021-09-03 11:33:50|5189.1|5189.1|5189.39|5189.39|5189.39|5189.39|5189.1|5189.1|0
1630668840000|2021-09-03 11:34:00|5189.86|5189.86|5190.29|5190.29|5190.29|5190.29|5189.86|5189.86|0
1630668860000|2021-09-03 11:34:20|5190|5190|5190|5190|5190|5190|5190|5190|0
1630668890000|2021-09-03 11:34:50|5189.99|5189.99|5189.99|5189.99|5189.99|5189.99|5189.99|5189.99|0
1630668910000|2021-09-03 11:35:10|5189.75|5189.75|5189.46|5189.46|5189.75|5189.75|5189.46|5189.46|0
1630668920000|2021-09-03 11:35:20|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|0
1630668930000|2021-09-03 11:35:30|5189.69|5189.69|5189.94|5189.94|5189.94|5189.94|5189.65|5189.65|0
1630668950000|2021-09-03 11:35:50|5189.96|5189.96|5190.73|5190.73|5190.73|5190.73|5189.96|5189.96|0
1630668960000|2021-09-03 11:36:00|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|5190.77|0
1630669000000|2021-09-03 11:36:40|5190.75|5190.75|5190.75|5190.75|5190.75|5190.75|5190.75|5190.75|0
1630669010000|2021-09-03 11:36:50|5190.73|5190.73|5190.51|5190.51|5190.73|5190.73|5190.51|5190.51|0
1630669020000|2021-09-03 11:37:00|5189.6|5189.6|5189.84|5189.84|5189.84|5189.84|5189.6|5189.6|0
1630669040000|2021-09-03 11:37:20|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|5190.13|0
1630669060000|2021-09-03 11:37:40|5190.11|5190.11|5190.11|5190.11|5190.11|5190.11|5190.11|5190.11|0
1630669090000|2021-09-03 11:38:10|5190.4|5190.4|5191.04|5191.04|5191.54|5191.54|5190.4|5190.4|0
1630669120000|2021-09-03 11:38:40|5191.62|5191.62|5191.4|5191.4|5191.62|5191.62|5191.4|5191.4|0
1630669130000|2021-09-03 11:38:50|5191.11|5191.11|5190.64|5190.64|5191.11|5191.11|5190.64|5190.64|0
1630669180000|2021-09-03 11:39:40|5190.35|5190.35|5190.35|5190.35|5190.35|5190.35|5190.35|5190.35|0
1630669200000|2021-09-03 11:40:00|5190.34|5190.34|5190.63|5190.63|5190.63|5190.63|5190.34|5190.34|0
1630669240000|2021-09-03 11:40:40|5190.64|5190.64|5190.64|5190.64|5190.64|5190.64|5190.64|5190.64|0
1630669340000|2021-09-03 11:42:20|5190.93|5190.93|5191.59|5191.59|5191.59|5191.59|5190.64|5190.64|0
1630669360000|2021-09-03 11:42:40|5192.07|5192.07|5192.36|5192.36|5192.36|5192.36|5192.07|5192.07|0
1630669380000|2021-09-03 11:43:00|5192.58|5192.58|5191.59|5191.59|5192.58|5192.58|5191.59|5191.59|0
1630669390000|2021-09-03 11:43:10|5191.61|5191.61|5191.61|5191.61|5191.61|5191.61|5191.61|5191.61|0
1630669400000|2021-09-03 11:43:20|5191.18|5191.18|5190.6|5190.6|5191.18|5191.18|5190.6|5190.6|0
1630669480000|2021-09-03 11:44:40|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|5189.88|0
1630669500000|2021-09-03 11:45:00|5189.6|5189.6|5188.48|5188.48|5189.6|5189.6|5188.47|5188.47|0
1630669510000|2021-09-03 11:45:10|5187.91|5187.91|5188.2|5188.2|5188.2|5188.2|5187.91|5187.91|0
1630669520000|2021-09-03 11:45:20|5187.72|5187.72|5187.72|5187.72|5187.72|5187.72|5187.72|5187.72|0
1630669530000|2021-09-03 11:45:30|5187.7|5187.7|5187.37|5187.37|5187.99|5187.99|5187.36|5187.36|0
1630669540000|2021-09-03 11:45:40|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|0
1630669550000|2021-09-03 11:45:50|5188.15|5188.15|5188.17|5188.17|5188.17|5188.17|5188.15|5188.15|0
1630669560000|2021-09-03 11:46:00|5188.65|5188.65|5188.67|5188.67|5188.67|5188.67|5188.65|5188.65|0
1630669570000|2021-09-03 11:46:10|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|0
1630669590000|2021-09-03 11:46:30|5188.22|5188.22|5188.46|5188.46|5188.46|5188.46|5188.22|5188.22|0
1630669600000|2021-09-03 11:46:40|5189.33|5189.33|5189.09|5189.09|5189.33|5189.33|5189.09|5189.09|0
1630669630000|2021-09-03 11:47:10|5189.07|5189.07|5189.07|5189.07|5189.07|5189.07|5189.07|5189.07|0
1630669640000|2021-09-03 11:47:20|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|5189.09|0
1630669690000|2021-09-03 11:48:10|5189.52|5189.52|5189.52|5189.52|5189.52|5189.52|5189.52|5189.52|0
1630669700000|2021-09-03 11:48:20|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|0
1630669710000|2021-09-03 11:48:30|5189.82|5189.82|5189.82|5189.82|5189.82|5189.82|5189.82|5189.82|0
1630669730000|2021-09-03 11:48:50|5190.06|5190.06|5190.07|5190.07|5190.07|5190.07|5190.06|5190.06|0
1630669740000|2021-09-03 11:49:00|5190.08|5190.08|5189.86|5189.86|5190.1|5190.1|5189.86|5189.86|0
1630669750000|2021-09-03 11:49:10|5189.88|5189.88|5189.85|5189.85|5189.89|5189.89|5189.85|5189.85|0
1630669760000|2021-09-03 11:49:20|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|0
1630669770000|2021-09-03 11:49:30|5189.08|5189.08|5188.14|5188.14|5189.08|5189.08|5188.14|5188.14|0
1630669780000|2021-09-03 11:49:40|5188.36|5188.36|5188.34|5188.34|5188.36|5188.36|5188.34|5188.34|0
1630669790000|2021-09-03 11:49:50|5188.35|5188.35|5188.36|5188.36|5188.36|5188.36|5188.35|5188.35|0
1630669800000|2021-09-03 11:50:00|5188.28|5188.28|5188.52|5188.52|5188.52|5188.52|5188.28|5188.28|0
1630669810000|2021-09-03 11:50:10|5187.99|5187.99|5187.48|5187.48|5187.99|5187.99|5187.48|5187.48|0
1630669820000|2021-09-03 11:50:20|5187.77|5187.77|5187.3|5187.3|5187.77|5187.77|5187.3|5187.3|0
1630669850000|2021-09-03 11:50:50|5186.65|5186.65|5186.65|5186.65|5186.65|5186.65|5186.65|5186.65|0
1630669860000|2021-09-03 11:51:00|5186.36|5186.36|5186.41|5186.41|5186.41|5186.41|5186.12|5186.12|0
1630669870000|2021-09-03 11:51:10|5186.89|5186.89|5187.18|5187.18|5187.18|5187.18|5186.89|5186.89|0
1630669890000|2021-09-03 11:51:30|5187.16|5187.16|5187.16|5187.16|5187.16|5187.16|5187.16|5187.16|0
1630669920000|2021-09-03 11:52:00|5187.17|5187.17|5187.89|5187.89|5187.89|5187.89|5187.17|5187.17|0
1630670000000|2021-09-03 11:53:20|5187.67|5187.67|5187.46|5187.46|5187.67|5187.67|5187.46|5187.46|0
1630670010000|2021-09-03 11:53:30|5187.47|5187.47|5187.46|5187.46|5187.47|5187.47|5187.46|5187.46|0
1630670020000|2021-09-03 11:53:40|5187.17|5187.17|5186.96|5186.96|5187.17|5187.17|5186.96|5186.96|0
1630670030000|2021-09-03 11:53:50|5186.48|5186.48|5185.48|5185.48|5186.48|5186.48|5185.48|5185.48|0
1630670040000|2021-09-03 11:54:00|5185.52|5185.52|5186.12|5186.12|5186.12|5186.12|5185.52|5185.52|0
1630670060000|2021-09-03 11:54:20|5186.08|5186.08|5186.08|5186.08|5186.08|5186.08|5186.08|5186.08|0
1630670090000|2021-09-03 11:54:50|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|0
1630670120000|2021-09-03 11:55:20|5186.03|5186.03|5185.74|5185.74|5186.03|5186.03|5185.74|5185.74|0
1630670130000|2021-09-03 11:55:30|5185.03|5185.03|5184.45|5184.45|5185.03|5185.03|5184.45|5184.45|0
1630670140000|2021-09-03 11:55:40|5184.47|5184.47|5184.71|5184.71|5184.71|5184.71|5184.47|5184.47|0
1630670150000|2021-09-03 11:55:50|5184.69|5184.69|5186.01|5186.01|5186.01|5186.01|5184.67|5184.67|0
1630670180000|2021-09-03 11:56:20|5185.77|5185.77|5185.77|5185.77|5185.77|5185.77|5185.77|5185.77|0
1630670200000|2021-09-03 11:56:40|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|0
1630670210000|2021-09-03 11:56:50|5186.3|5186.3|5186.25|5186.25|5186.83|5186.83|5186.25|5186.25|0
1630670220000|2021-09-03 11:57:00|5185.96|5185.96|5184.24|5184.24|5185.96|5185.96|5184.24|5184.24|0
1630670230000|2021-09-03 11:57:10|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|0
1630670240000|2021-09-03 11:57:20|5182.94|5182.94|5182.94|5182.94|5182.94|5182.94|5182.94|5182.94|0
1630670260000|2021-09-03 11:57:40|5183.23|5183.23|5183.23|5183.23|5183.23|5183.23|5183.23|5183.23|0
1630670270000|2021-09-03 11:57:50|5183.52|5183.52|5184|5184|5184|5184|5183.52|5183.52|0
1630670280000|2021-09-03 11:58:00|5184.24|5184.24|5184.29|5184.29|5184.53|5184.53|5184.24|5184.24|0
1630670290000|2021-09-03 11:58:10|5184.26|5184.26|5183.11|5183.11|5184.26|5184.26|5183.11|5183.11|0
1630670300000|2021-09-03 11:58:20|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|0
1630670310000|2021-09-03 11:58:30|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|0
1630670320000|2021-09-03 11:58:40|5184.27|5184.27|5183.99|5183.99|5184.27|5184.27|5183.99|5183.99|0
1630670340000|2021-09-03 11:59:00|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|0
1630670370000|2021-09-03 11:59:30|5184.14|5184.14|5184.85|5184.85|5184.85|5184.85|5184.14|5184.14|0
1630670390000|2021-09-03 11:59:50|5185.14|5185.14|5185.17|5185.17|5185.17|5185.17|5185.14|5185.14|0
1630670400000|2021-09-03 12:00:00|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|0
1630670410000|2021-09-03 12:00:10|5185.1|5185.1|5185.1|5185.1|5185.1|5185.1|5185.1|5185.1|0
1630670420000|2021-09-03 12:00:20|5184.86|5184.86|5184.86|5184.86|5184.86|5184.86|5184.86|5184.86|0
1630670440000|2021-09-03 12:00:40|5184.1|5184.1|5183.52|5183.52|5184.1|5184.1|5183.23|5183.23|0
1630670450000|2021-09-03 12:00:50|5183.48|5183.48|5184.06|5184.06|5184.06|5184.06|5183.48|5183.48|0
1630670460000|2021-09-03 12:01:00|5184.3|5184.3|5184.07|5184.07|5184.34|5184.34|5184.05|5184.05|0
1630670470000|2021-09-03 12:01:10|5184.36|5184.36|5184.36|5184.36|5184.36|5184.36|5184.36|5184.36|0
1630670480000|2021-09-03 12:01:20|5184.07|5184.07|5183.54|5183.54|5184.07|5184.07|5183.54|5183.54|0
1630670490000|2021-09-03 12:01:30|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|0
1630670500000|2021-09-03 12:01:40|5183.81|5183.81|5184.1|5184.1|5184.1|5184.1|5183.81|5183.81|0
1630670550000|2021-09-03 12:02:30|5184.58|5184.58|5184.58|5184.58|5184.58|5184.58|5184.58|5184.58|0
1630670560000|2021-09-03 12:02:40|5184.79|5184.79|5184.79|5184.79|5184.79|5184.79|5184.79|5184.79|0
1630670580000|2021-09-03 12:03:00|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|0
1630670590000|2021-09-03 12:03:10|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|0
1630670620000|2021-09-03 12:03:40|5184.3|5184.3|5185.07|5185.07|5185.07|5185.07|5184.3|5184.3|0
1630670630000|2021-09-03 12:03:50|5184.78|5184.78|5184.99|5184.99|5184.99|5184.99|5184.78|5184.78|0
1630670640000|2021-09-03 12:04:00|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|0
1630670660000|2021-09-03 12:04:20|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|0
1630670670000|2021-09-03 12:04:30|5185.28|5185.28|5185.5|5185.5|5185.5|5185.5|5185.28|5185.28|0
1630670680000|2021-09-03 12:04:40|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|0
1630670740000|2021-09-03 12:05:40|5185.77|5185.77|5185.75|5185.75|5185.77|5185.77|5185.71|5185.71|0
1630670750000|2021-09-03 12:05:50|5185.73|5185.73|5185.71|5185.71|5185.73|5185.73|5185.71|5185.71|0
1630670760000|2021-09-03 12:06:00|5185.42|5185.42|5185.42|5185.42|5185.42|5185.42|5185.42|5185.42|0
1630670770000|2021-09-03 12:06:10|5185.13|5185.13|5183.06|5183.06|5185.13|5185.13|5183.06|5183.06|0
1630670780000|2021-09-03 12:06:20|5183.07|5183.07|5183.09|5183.09|5183.09|5183.09|5183.07|5183.07|0
1630670790000|2021-09-03 12:06:30|5183.67|5183.67|5183.38|5183.38|5183.67|5183.67|5183.38|5183.38|0
1630670800000|2021-09-03 12:06:40|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|0
1630670820000|2021-09-03 12:07:00|5183.67|5183.67|5183.95|5183.95|5183.95|5183.95|5183.67|5183.67|0
1630670850000|2021-09-03 12:07:30|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|0
1630670870000|2021-09-03 12:07:50|5185.25|5185.25|5186.11|5186.11|5186.11|5186.11|5185.25|5185.25|0
1630670880000|2021-09-03 12:08:00|5186.4|5186.4|5186.4|5186.4|5186.4|5186.4|5186.4|5186.4|0
1630670890000|2021-09-03 12:08:10|5186.44|5186.44|5185.97|5185.97|5186.44|5186.44|5185.97|5185.97|0
1630670900000|2021-09-03 12:08:20|5186.21|5186.21|5185.99|5185.99|5186.28|5186.28|5185.99|5185.99|0
1630670910000|2021-09-03 12:08:30|5186.28|5186.28|5186.04|5186.04|5186.71|5186.71|5186.04|5186.04|0
1630670920000|2021-09-03 12:08:40|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.81|5185.81|0
1630670930000|2021-09-03 12:08:50|5185.53|5185.53|5185.53|5185.53|5185.53|5185.53|5185.53|5185.53|0
1630670990000|2021-09-03 12:09:50|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|0
1630671000000|2021-09-03 12:10:00|5185.13|5185.13|5184.39|5184.39|5185.13|5185.13|5184.39|5184.39|0
1630671010000|2021-09-03 12:10:10|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|0
1630671020000|2021-09-03 12:10:20|5184.85|5184.85|5185.61|5185.61|5185.61|5185.61|5184.85|5184.85|0
1630671050000|2021-09-03 12:10:50|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|5185.9|0
1630671070000|2021-09-03 12:11:10|5185.88|5185.88|5185.82|5185.82|5185.88|5185.88|5185.82|5185.82|0
1630671080000|2021-09-03 12:11:20|5185.53|5185.53|5185.55|5185.55|5185.55|5185.55|5185.53|5185.53|0
1630671090000|2021-09-03 12:11:30|5185.31|5185.31|5185.55|5185.55|5185.55|5185.55|5185.31|5185.31|0
1630671160000|2021-09-03 12:12:40|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|0
1630671190000|2021-09-03 12:13:10|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|0
1630671200000|2021-09-03 12:13:20|5185.77|5185.77|5185.53|5185.53|5185.77|5185.77|5185.53|5185.53|0
1630671240000|2021-09-03 12:14:00|5185.54|5185.54|5185.53|5185.53|5185.54|5185.54|5185.53|5185.53|0
1630671260000|2021-09-03 12:14:20|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|0
1630671280000|2021-09-03 12:14:40|5186.51|5186.51|5187.26|5187.26|5187.26|5187.26|5186.51|5186.51|0
1630671300000|2021-09-03 12:15:00|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|0
1630671310000|2021-09-03 12:15:10|5187.78|5187.78|5187.78|5187.78|5187.78|5187.78|5187.78|5187.78|0
1630671320000|2021-09-03 12:15:20|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|5187.82|0
1630671330000|2021-09-03 12:15:30|5187.59|5187.59|5186.6|5186.6|5187.59|5187.59|5186.6|5186.6|0
1630671360000|2021-09-03 12:16:00|5186.89|5186.89|5186.6|5186.6|5186.89|5186.89|5186.6|5186.6|0
1630671370000|2021-09-03 12:16:10|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|0
1630671390000|2021-09-03 12:16:30|5185.88|5185.88|5185.6|5185.6|5185.88|5185.88|5185.6|5185.6|0
1630671400000|2021-09-03 12:16:40|5185.88|5185.88|5186.36|5186.36|5186.38|5186.38|5185.88|5185.88|0
1630671410000|2021-09-03 12:16:50|5186.07|5186.07|5186.07|5186.07|5186.07|5186.07|5186.07|5186.07|0
1630671420000|2021-09-03 12:17:00|5186.93|5186.93|5188.25|5188.25|5188.25|5188.25|5186.93|5186.93|0
1630671450000|2021-09-03 12:17:30|5188.49|5188.49|5189.64|5189.64|5189.64|5189.64|5188.49|5188.49|0
1630671470000|2021-09-03 12:17:50|5189.86|5189.86|5190.1|5190.1|5190.33|5190.33|5189.86|5189.86|0
1630671500000|2021-09-03 12:18:20|5190.38|5190.38|5190.4|5190.4|5190.4|5190.4|5190.38|5190.38|0
1630671520000|2021-09-03 12:18:40|5190.11|5190.11|5188.12|5188.12|5190.11|5190.11|5188.12|5188.12|0
1630671530000|2021-09-03 12:18:50|5187.9|5187.9|5187.69|5187.69|5187.9|5187.9|5187.69|5187.69|0
1630671540000|2021-09-03 12:19:00|5187.9|5187.9|5187.67|5187.67|5187.9|5187.9|5187.67|5187.67|0
1630671580000|2021-09-03 12:19:40|5188.24|5188.24|5188.82|5188.82|5188.82|5188.82|5188.24|5188.24|0
1630671590000|2021-09-03 12:19:50|5189.04|5189.04|5189.11|5189.11|5189.11|5189.11|5189.04|5189.04|0
1630671600000|2021-09-03 12:20:00|5188.89|5188.89|5188.54|5188.54|5188.89|5188.89|5188.54|5188.54|0
1630671610000|2021-09-03 12:20:10|5188.55|5188.55|5188.54|5188.54|5188.55|5188.55|5188.54|5188.54|0
1630671620000|2021-09-03 12:20:20|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|0
1630671630000|2021-09-03 12:20:30|5188.3|5188.3|5188.26|5188.26|5188.3|5188.3|5188.26|5188.26|0
1630671640000|2021-09-03 12:20:40|5187.97|5187.97|5186.46|5186.46|5187.97|5187.97|5186.46|5186.46|0
1630671650000|2021-09-03 12:20:50|5186.48|5186.48|5186.27|5186.27|5186.48|5186.48|5186.27|5186.27|0
1630671660000|2021-09-03 12:21:00|5186.29|5186.29|5186.8|5186.8|5186.8|5186.8|5186.29|5186.29|0
1630671700000|2021-09-03 12:21:40|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|0
1630671710000|2021-09-03 12:21:50|5187.35|5187.35|5187.57|5187.57|5187.57|5187.57|5187.35|5187.35|0
1630671720000|2021-09-03 12:22:00|5187.81|5187.81|5188.31|5188.31|5188.31|5188.31|5187.81|5187.81|0
1630671730000|2021-09-03 12:22:10|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|0
1630671780000|2021-09-03 12:23:00|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|5188.08|0
1630671800000|2021-09-03 12:23:20|5188.3|5188.3|5188.78|5188.78|5188.78|5188.78|5188.3|5188.3|0
1630671810000|2021-09-03 12:23:30|5189.36|5189.36|5189.36|5189.36|5189.36|5189.36|5189.36|5189.36|0
1630671820000|2021-09-03 12:23:40|5189.07|5189.07|5188.64|5188.64|5189.07|5189.07|5188.64|5188.64|0
1630671830000|2021-09-03 12:23:50|5188.16|5188.16|5186.16|5186.16|5188.16|5188.16|5186.16|5186.16|0
1630671880000|2021-09-03 12:24:40|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|0
1630671890000|2021-09-03 12:24:50|5186.18|5186.18|5185.25|5185.25|5186.18|5186.18|5185.25|5185.25|0
1630671910000|2021-09-03 12:25:10|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|0
1630671950000|2021-09-03 12:25:50|5185.43|5185.43|5185.91|5185.91|5185.91|5185.91|5185.43|5185.43|0
1630671960000|2021-09-03 12:26:00|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|0
1630671970000|2021-09-03 12:26:10|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|0
1630671980000|2021-09-03 12:26:20|5185.2|5185.2|5185.05|5185.05|5185.2|5185.2|5184.48|5184.48|0
1630671990000|2021-09-03 12:26:30|5185.48|5185.48|5185.48|5185.48|5185.48|5185.48|5185.48|5185.48|0
1630672000000|2021-09-03 12:26:40|5185.77|5185.77|5185.77|5185.77|5185.77|5185.77|5185.77|5185.77|0
1630672020000|2021-09-03 12:27:00|5186.52|5186.52|5186.52|5186.52|5186.52|5186.52|5186.52|5186.52|0
1630672050000|2021-09-03 12:27:30|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|0
1630672060000|2021-09-03 12:27:40|5186.97|5186.97|5186.96|5186.96|5186.97|5186.97|5186.96|5186.96|0
1630672070000|2021-09-03 12:27:50|5186.98|5186.98|5187.51|5187.51|5187.51|5187.51|5186.98|5186.98|0
1630672080000|2021-09-03 12:28:00|5187.3|5187.3|5186.77|5186.77|5187.3|5187.3|5186.77|5186.77|0
1630672130000|2021-09-03 12:28:50|5186.98|5186.98|5186.99|5186.99|5186.99|5186.99|5186.98|5186.98|0
1630672170000|2021-09-03 12:29:30|5187.97|5187.97|5188.47|5188.47|5188.47|5188.47|5187.97|5187.97|0
1630672180000|2021-09-03 12:29:40|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|0
1630672190000|2021-09-03 12:29:50|5188.27|5188.27|5189.19|5189.19|5189.19|5189.19|5188.27|5188.27|0
1630672200000|2021-09-03 12:30:00|5188.66|5188.66|5184.08|5184.08|5188.66|5188.66|5183.87|5183.87|0
1630672210000|2021-09-03 12:30:10|5184.83|5184.83|5177.85|5177.85|5184.83|5184.83|5177.85|5177.85|0
1630672220000|2021-09-03 12:30:20|5177.61|5177.61|5167.03|5167.03|5177.61|5177.61|5167.03|5167.03|0
1630672230000|2021-09-03 12:30:30|5166.46|5166.46|5160.87|5160.87|5166.46|5166.46|5160.87|5160.87|0
1630672240000|2021-09-03 12:30:40|5160.22|5160.22|5159.72|5159.72|5160.49|5160.49|5159.19|5159.19|0
1630672250000|2021-09-03 12:30:50|5158.71|5158.71|5158.38|5158.38|5158.71|5158.71|5157.28|5157.28|0
1630672260000|2021-09-03 12:31:00|5158.86|5158.86|5163.08|5163.08|5163.08|5163.08|5158.85|5158.85|0
1630672270000|2021-09-03 12:31:10|5163.12|5163.12|5162.88|5162.88|5163.55|5163.55|5162.68|5162.68|0
1630672280000|2021-09-03 12:31:20|5162.89|5162.89|5163.68|5163.68|5163.68|5163.68|5162.89|5162.89|0
1630672290000|2021-09-03 12:31:30|5163.66|5163.66|5163.3|5163.3|5163.66|5163.66|5162.85|5162.85|0
1630672300000|2021-09-03 12:31:40|5164.59|5164.59|5165.82|5165.82|5165.82|5165.82|5164.59|5164.59|0
1630672310000|2021-09-03 12:31:50|5165.83|5165.83|5167.63|5167.63|5167.65|5167.65|5165.8|5165.8|0
1630672320000|2021-09-03 12:32:00|5167.57|5167.57|5166.28|5166.28|5167.57|5167.57|5165.99|5165.99|0
1630672330000|2021-09-03 12:32:10|5166.52|5166.52|5168.2|5168.2|5168.2|5168.2|5166.52|5166.52|0
1630672340000|2021-09-03 12:32:20|5168.22|5168.22|5168.78|5168.78|5168.79|5168.79|5168.22|5168.22|0
1630672350000|2021-09-03 12:32:30|5169.07|5169.07|5171.76|5171.76|5171.76|5171.76|5169.07|5169.07|0
1630672360000|2021-09-03 12:32:40|5171.79|5171.79|5173.95|5173.95|5173.95|5173.95|5171.79|5171.79|0
1630672370000|2021-09-03 12:32:50|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|5174.52|0
1630672380000|2021-09-03 12:33:00|5174.81|5174.81|5175.94|5175.94|5175.94|5175.94|5174.81|5174.81|0
1630672390000|2021-09-03 12:33:10|5177.67|5177.67|5179.42|5179.42|5179.64|5179.64|5177.67|5177.67|0
1630672400000|2021-09-03 12:33:20|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|0
1630672420000|2021-09-03 12:33:40|5179.5|5179.5|5180.36|5180.36|5180.36|5180.36|5179.5|5179.5|0
1630672440000|2021-09-03 12:34:00|5179.78|5179.78|5180.65|5180.65|5180.65|5180.65|5179.78|5179.78|0
1630672450000|2021-09-03 12:34:10|5180.36|5180.36|5179.89|5179.89|5180.65|5180.65|5179.89|5179.89|0
1630672460000|2021-09-03 12:34:20|5179.6|5179.6|5181.54|5181.54|5181.54|5181.54|5179.6|5179.6|0
1630672470000|2021-09-03 12:34:30|5181.59|5181.59|5181.51|5181.51|5181.8|5181.8|5181.51|5181.51|0
1630672480000|2021-09-03 12:34:40|5181.22|5181.22|5181.22|5181.22|5181.22|5181.22|5181.22|5181.22|0
1630672490000|2021-09-03 12:34:50|5181.23|5181.23|5183.43|5183.43|5183.43|5183.43|5181.23|5181.23|0
1630672500000|2021-09-03 12:35:00|5184.38|5184.38|5183.36|5183.36|5184.67|5184.67|5183.36|5183.36|0
1630672520000|2021-09-03 12:35:20|5183.94|5183.94|5183.37|5183.37|5183.95|5183.95|5183.37|5183.37|0
1630672530000|2021-09-03 12:35:30|5183.3|5183.3|5182.33|5182.33|5184.61|5184.61|5182.33|5182.33|0
1630672540000|2021-09-03 12:35:40|5182.29|5182.29|5182.02|5182.02|5182.31|5182.31|5182.02|5182.02|0
1630672550000|2021-09-03 12:35:50|5182.03|5182.03|5182.45|5182.45|5182.46|5182.46|5182.03|5182.03|0
1630672560000|2021-09-03 12:36:00|5183.02|5183.02|5183.45|5183.45|5183.45|5183.45|5182.74|5182.74|0
1630672570000|2021-09-03 12:36:10|5181.86|5181.86|5181.86|5181.86|5181.86|5181.86|5181|5181|0
1630672580000|2021-09-03 12:36:20|5182.08|5182.08|5184.92|5184.92|5184.92|5184.92|5182.08|5182.08|0
1630672590000|2021-09-03 12:36:30|5184.63|5184.63|5184.48|5184.48|5184.63|5184.63|5184.05|5184.05|0
1630672600000|2021-09-03 12:36:40|5184.05|5184.05|5184.58|5184.58|5184.58|5184.58|5184.05|5184.05|0
1630672610000|2021-09-03 12:36:50|5185.16|5185.16|5185.16|5185.16|5185.16|5185.16|5185.16|5185.16|0
1630672620000|2021-09-03 12:37:00|5184.87|5184.87|5183.47|5183.47|5184.87|5184.87|5183.47|5183.47|0
1630672630000|2021-09-03 12:37:10|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|5183.25|0
1630672650000|2021-09-03 12:37:30|5181.19|5181.19|5179.95|5179.95|5181.19|5181.19|5179.95|5179.95|0
1630672660000|2021-09-03 12:37:40|5178|5178|5178|5178|5178|5178|5178|5178|0
1630672670000|2021-09-03 12:37:50|5177.99|5177.99|5178.04|5178.04|5178.04|5178.04|5177.75|5177.75|0
1630672680000|2021-09-03 12:38:00|5178.75|5178.75|5178.71|5178.71|5178.75|5178.75|5178.71|5178.71|0
1630672690000|2021-09-03 12:38:10|5178.42|5178.42|5178.73|5178.73|5178.73|5178.73|5178.42|5178.42|0
1630672700000|2021-09-03 12:38:20|5179.38|5179.38|5179.59|5179.59|5179.59|5179.59|5179.38|5179.38|0
1630672710000|2021-09-03 12:38:30|5179.02|5179.02|5179.02|5179.02|5179.02|5179.02|5179.02|5179.02|0
1630672730000|2021-09-03 12:38:50|5178.73|5178.73|5180.16|5180.16|5180.16|5180.16|5178.73|5178.73|0
1630672740000|2021-09-03 12:39:00|5180.45|5180.45|5180.37|5180.37|5180.59|5180.59|5180.16|5180.16|0
1630672750000|2021-09-03 12:39:10|5180.16|5180.16|5179.96|5179.96|5180.37|5180.37|5179.96|5179.96|0
1630672760000|2021-09-03 12:39:20|5180.54|5180.54|5180.76|5180.76|5180.76|5180.76|5180.3|5180.3|0
1630672770000|2021-09-03 12:39:30|5180.47|5180.47|5180.18|5180.18|5180.47|5180.47|5180.18|5180.18|0
1630672780000|2021-09-03 12:39:40|5179.89|5179.89|5179.68|5179.68|5179.89|5179.89|5179.68|5179.68|0
1630672790000|2021-09-03 12:39:50|5178.72|5178.72|5178.05|5178.05|5178.72|5178.72|5178.05|5178.05|0
1630672800000|2021-09-03 12:40:00|5177.97|5177.97|5177.76|5177.76|5177.97|5177.97|5177.76|5177.76|0
1630672810000|2021-09-03 12:40:10|5177.18|5177.18|5178.56|5178.56|5178.99|5178.99|5177.14|5177.14|0
1630672820000|2021-09-03 12:40:20|5178.27|5178.27|5174.89|5174.89|5178.27|5178.27|5174.38|5174.38|0
1630672830000|2021-09-03 12:40:30|5174.65|5174.65|5174.36|5174.36|5174.94|5174.94|5174.36|5174.36|0
1630672840000|2021-09-03 12:40:40|5173.93|5173.93|5174.6|5174.6|5174.6|5174.6|5173.89|5173.89|0
1630672850000|2021-09-03 12:40:50|5175.89|5175.89|5176.58|5176.58|5176.87|5176.87|5175.89|5175.89|0
1630672860000|2021-09-03 12:41:00|5176.36|5176.36|5175.59|5175.59|5176.36|5176.36|5175.59|5175.59|0
1630672870000|2021-09-03 12:41:10|5175.61|5175.61|5176.12|5176.12|5176.12|5176.12|5175.61|5175.61|0
1630672880000|2021-09-03 12:41:20|5175.83|5175.83|5175.79|5175.79|5175.83|5175.83|5175.79|5175.79|0
1630672900000|2021-09-03 12:41:40|5175.57|5175.57|5176.37|5176.37|5176.37|5176.37|5175.57|5175.57|0
1630672910000|2021-09-03 12:41:50|5176.87|5176.87|5177.16|5177.16|5177.45|5177.45|5176.87|5176.87|0
1630672920000|2021-09-03 12:42:00|5177.45|5177.45|5176.46|5176.46|5177.45|5177.45|5176.46|5176.46|0
1630672930000|2021-09-03 12:42:10|5176.18|5176.18|5174.81|5174.81|5176.18|5176.18|5174.81|5174.81|0
1630672940000|2021-09-03 12:42:20|5174.34|5174.34|5172.75|5172.75|5174.34|5174.34|5172.25|5172.25|0
1630672950000|2021-09-03 12:42:30|5173.2|5173.2|5172.34|5172.34|5173.49|5173.49|5172.34|5172.34|0
1630672960000|2021-09-03 12:42:40|5171.63|5171.63|5171.32|5171.32|5171.63|5171.63|5171.32|5171.32|0
1630672970000|2021-09-03 12:42:50|5171.3|5171.3|5171.75|5171.75|5171.75|5171.75|5171.3|5171.3|0
1630672980000|2021-09-03 12:43:00|5171.54|5171.54|5171.54|5171.54|5171.97|5171.97|5171.54|5171.54|0
1630672990000|2021-09-03 12:43:10|5171.32|5171.32|5172.11|5172.11|5172.69|5172.69|5171.32|5171.32|0
1630673000000|2021-09-03 12:43:20|5172.83|5172.83|5173.11|5173.11|5173.11|5173.11|5172.83|5172.83|0
1630673020000|2021-09-03 12:43:40|5173.55|5173.55|5174.6|5174.6|5175.05|5175.05|5173.55|5173.55|0
1630673030000|2021-09-03 12:43:50|5174.89|5174.89|5175.49|5175.49|5175.71|5175.71|5174.89|5174.89|0
1630673040000|2021-09-03 12:44:00|5176.21|5176.21|5175.7|5175.7|5176.64|5176.64|5175.7|5175.7|0
1630673050000|2021-09-03 12:44:10|5174.51|5174.51|5174.22|5174.22|5174.51|5174.51|5174.22|5174.22|0
1630673060000|2021-09-03 12:44:20|5174.29|5174.29|5174.29|5174.29|5174.29|5174.29|5174.29|5174.29|0
1630673080000|2021-09-03 12:44:40|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|0
1630673090000|2021-09-03 12:44:50|5174.01|5174.01|5174.33|5174.33|5174.33|5174.33|5174.01|5174.01|0
1630673100000|2021-09-03 12:45:00|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|0
1630673110000|2021-09-03 12:45:10|5174.33|5174.33|5174.33|5174.33|5174.33|5174.33|5174.33|5174.33|0
1630673130000|2021-09-03 12:45:30|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|5174.54|0
1630673140000|2021-09-03 12:45:40|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|0
1630673150000|2021-09-03 12:45:50|5174.54|5174.54|5175.04|5175.04|5175.04|5175.04|5174.04|5174.04|0
1630673160000|2021-09-03 12:46:00|5175.26|5175.26|5175.98|5175.98|5175.98|5175.98|5175.26|5175.26|0
1630673170000|2021-09-03 12:46:10|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|0
1630673180000|2021-09-03 12:46:20|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|5176.67|0
1630673200000|2021-09-03 12:46:40|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|0
1630673210000|2021-09-03 12:46:50|5176.39|5176.39|5176.34|5176.34|5176.39|5176.39|5176.34|5176.34|0
1630673220000|2021-09-03 12:47:00|5176.32|5176.32|5176.59|5176.59|5176.59|5176.59|5176.32|5176.32|0
1630673240000|2021-09-03 12:47:20|5176.6|5176.6|5176.62|5176.62|5176.62|5176.62|5176.6|5176.6|0
1630673250000|2021-09-03 12:47:30|5176.38|5176.38|5176.19|5176.19|5176.38|5176.38|5176.17|5176.17|0
1630673260000|2021-09-03 12:47:40|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|5176.91|0
1630673270000|2021-09-03 12:47:50|5176.94|5176.94|5176.94|5176.94|5176.94|5176.94|5176.94|5176.94|0
1630673290000|2021-09-03 12:48:10|5177.15|5177.15|5177.87|5177.87|5177.87|5177.87|5177.15|5177.15|0
1630673300000|2021-09-03 12:48:20|5177.37|5177.37|5177.66|5177.66|5177.66|5177.66|5177.37|5177.37|0
1630673310000|2021-09-03 12:48:30|5177.95|5177.95|5178.22|5178.22|5178.22|5178.22|5177.95|5177.95|0
1630673320000|2021-09-03 12:48:40|5178.51|5178.51|5178.77|5178.77|5178.77|5178.77|5178.48|5178.48|0
1630673330000|2021-09-03 12:48:50|5178.27|5178.27|5178.56|5178.56|5178.56|5178.56|5178.27|5178.27|0
1630673340000|2021-09-03 12:49:00|5178.57|5178.57|5178.57|5178.57|5178.57|5178.57|5178.57|5178.57|0
1630673350000|2021-09-03 12:49:10|5178.36|5178.36|5178.07|5178.07|5178.36|5178.36|5178.07|5178.07|0
1630673360000|2021-09-03 12:49:20|5177.78|5177.78|5176.91|5176.91|5178.02|5178.02|5176.91|5176.91|0
1630673370000|2021-09-03 12:49:30|5176.67|5176.67|5175.81|5175.81|5176.67|5176.67|5175.81|5175.81|0
1630673380000|2021-09-03 12:49:40|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|0
1630673390000|2021-09-03 12:49:50|5174.35|5174.35|5174.32|5174.32|5174.35|5174.35|5174.32|5174.32|0
1630673400000|2021-09-03 12:50:00|5173.74|5173.74|5174.16|5174.16|5174.67|5174.67|5173.51|5173.51|0
1630673410000|2021-09-03 12:50:10|5172.92|5172.92|5172.92|5172.92|5172.92|5172.92|5172.92|5172.92|0
1630673420000|2021-09-03 12:50:20|5173.93|5173.93|5173.16|5173.16|5173.93|5173.93|5173.16|5173.16|0
1630673430000|2021-09-03 12:50:30|5173.64|5173.64|5173.16|5173.16|5173.69|5173.69|5173.16|5173.16|0
1630673460000|2021-09-03 12:51:00|5173.38|5173.38|5173.57|5173.57|5173.59|5173.59|5173.38|5173.38|0
1630673470000|2021-09-03 12:51:10|5174.87|5174.87|5174.85|5174.85|5174.87|5174.87|5174.85|5174.85|0
1630673480000|2021-09-03 12:51:20|5176.04|5176.04|5176.34|5176.34|5176.34|5176.34|5176.04|5176.04|0
1630673490000|2021-09-03 12:51:30|5176.63|5176.63|5176.88|5176.88|5176.88|5176.88|5176.63|5176.63|0
1630673510000|2021-09-03 12:51:50|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|0
1630673520000|2021-09-03 12:52:00|5177.57|5177.57|5177.43|5177.43|5177.86|5177.86|5177.43|5177.43|0
1630673530000|2021-09-03 12:52:10|5177.19|5177.19|5177.26|5177.26|5177.26|5177.26|5176.97|5176.97|0
1630673540000|2021-09-03 12:52:20|5177.29|5177.29|5177.28|5177.28|5177.29|5177.29|5177.28|5177.28|0
1630673550000|2021-09-03 12:52:30|5177.99|5177.99|5178.21|5178.21|5178.21|5178.21|5177.99|5177.99|0
1630673560000|2021-09-03 12:52:40|5178.22|5178.22|5177.07|5177.07|5178.79|5178.79|5177.07|5177.07|0
1630673580000|2021-09-03 12:53:00|5176.49|5176.49|5176.71|5176.71|5176.71|5176.71|5176.49|5176.49|0
1630673590000|2021-09-03 12:53:10|5176.49|5176.49|5176.18|5176.18|5176.49|5176.49|5176.18|5176.18|0
1630673600000|2021-09-03 12:53:20|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|0
1630673620000|2021-09-03 12:53:40|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|0
1630673630000|2021-09-03 12:53:50|5176.59|5176.59|5176.59|5176.59|5176.59|5176.59|5176.59|5176.59|0
1630673640000|2021-09-03 12:54:00|5176.88|5176.88|5177.19|5177.19|5177.19|5177.19|5176.88|5176.88|0
1630673650000|2021-09-03 12:54:10|5177.48|5177.48|5177.77|5177.77|5177.77|5177.77|5177.48|5177.48|0
1630673660000|2021-09-03 12:54:20|5178.06|5178.06|5179.57|5179.57|5179.57|5179.57|5178.06|5178.06|0
1630673670000|2021-09-03 12:54:30|5179.85|5179.85|5179.57|5179.57|5179.85|5179.85|5179.57|5179.57|0
1630673680000|2021-09-03 12:54:40|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|5179.8|0
1630673690000|2021-09-03 12:54:50|5180.38|5180.38|5180.38|5180.38|5180.38|5180.38|5180.38|5180.38|0
1630673700000|2021-09-03 12:55:00|5181.03|5181.03|5181.81|5181.81|5181.81|5181.81|5181.03|5181.03|0
1630673710000|2021-09-03 12:55:10|5181.52|5181.52|5181.01|5181.01|5181.81|5181.81|5181.01|5181.01|0
1630673720000|2021-09-03 12:55:20|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|5180.99|0
1630673730000|2021-09-03 12:55:30|5181.21|5181.21|5181.92|5181.92|5181.92|5181.92|5181.21|5181.21|0
1630673740000|2021-09-03 12:55:40|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|5182.5|0
1630673750000|2021-09-03 12:55:50|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|0
1630673760000|2021-09-03 12:56:00|5182.03|5182.03|5182.79|5182.79|5183.37|5183.37|5182.03|5182.03|0
1630673770000|2021-09-03 12:56:10|5183.66|5183.66|5184.11|5184.11|5184.11|5184.11|5182.79|5182.79|0
1630673810000|2021-09-03 12:56:50|5184.32|5184.32|5184.03|5184.03|5184.32|5184.32|5183.74|5183.74|0
1630673820000|2021-09-03 12:57:00|5184.32|5184.32|5184.38|5184.38|5184.38|5184.38|5184.32|5184.32|0
1630673830000|2021-09-03 12:57:10|5184.67|5184.67|5184.72|5184.72|5184.72|5184.72|5184.67|5184.67|0
1630673840000|2021-09-03 12:57:20|5186.15|5186.15|5186.16|5186.16|5186.16|5186.16|5186.15|5186.15|0
1630673850000|2021-09-03 12:57:30|5185.92|5185.92|5186.21|5186.21|5186.21|5186.21|5185.92|5185.92|0
1630673870000|2021-09-03 12:57:50|5185.73|5185.73|5186.6|5186.6|5186.6|5186.6|5185.73|5185.73|0
1630673880000|2021-09-03 12:58:00|5186.65|5186.65|5186.89|5186.89|5187.13|5187.13|5186.65|5186.65|0
1630673890000|2021-09-03 12:58:10|5187.47|5187.47|5187.13|5187.13|5187.99|5187.99|5187.13|5187.13|0
1630673900000|2021-09-03 12:58:20|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|0
1630673920000|2021-09-03 12:58:40|5187.11|5187.11|5187.11|5187.11|5187.11|5187.11|5187.11|5187.11|0
1630673940000|2021-09-03 12:59:00|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|0
1630673960000|2021-09-03 12:59:20|5187.69|5187.69|5187.94|5187.94|5187.94|5187.94|5187.69|5187.69|0
1630673970000|2021-09-03 12:59:30|5188.52|5188.52|5188.47|5188.47|5188.76|5188.76|5188.47|5188.47|0
1630673980000|2021-09-03 12:59:40|5188.52|5188.52|5188.54|5188.54|5188.54|5188.54|5188.52|5188.52|0
1630673990000|2021-09-03 12:59:50|5189.84|5189.84|5189.8|5189.8|5189.84|5189.84|5189.8|5189.8|0
1630674000000|2021-09-03 13:00:00|5189.51|5189.51|5188.39|5188.39|5189.51|5189.51|5188.39|5188.39|0
1630674010000|2021-09-03 13:00:10|5187.81|5187.81|5188.1|5188.1|5188.1|5188.1|5187.59|5187.59|0
1630674020000|2021-09-03 13:00:20|5187.81|5187.81|5187.23|5187.23|5187.81|5187.81|5187.23|5187.23|0
1630674030000|2021-09-03 13:00:30|5187.81|5187.81|5187.83|5187.83|5187.83|5187.83|5187.81|5187.81|0
1630674040000|2021-09-03 13:00:40|5188.07|5188.07|5188.07|5188.07|5188.07|5188.07|5188.07|5188.07|0
1630674050000|2021-09-03 13:00:50|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|0
1630674060000|2021-09-03 13:01:00|5186.92|5186.92|5186.7|5186.7|5186.92|5186.92|5186.7|5186.7|0
1630674070000|2021-09-03 13:01:10|5186.92|5186.92|5187.16|5187.16|5187.21|5187.21|5186.63|5186.63|0
1630674080000|2021-09-03 13:01:20|5187.66|5187.66|5188.81|5188.81|5188.81|5188.81|5187.64|5187.64|0
1630674110000|2021-09-03 13:01:50|5188.6|5188.6|5188.06|5188.06|5188.6|5188.6|5188.06|5188.06|0
1630674130000|2021-09-03 13:02:10|5187.84|5187.84|5188.58|5188.58|5188.8|5188.8|5187.84|5187.84|0
1630674160000|2021-09-03 13:02:40|5188.6|5188.6|5188.31|5188.31|5188.6|5188.6|5188.31|5188.31|0
1630674170000|2021-09-03 13:02:50|5188.1|5188.1|5188.48|5188.48|5188.55|5188.55|5188.1|5188.1|0
1630674180000|2021-09-03 13:03:00|5187.9|5187.9|5188.48|5188.48|5188.48|5188.48|5187.9|5187.9|0
1630674190000|2021-09-03 13:03:10|5188.46|5188.46|5188.34|5188.34|5188.46|5188.46|5188.34|5188.34|0
1630674210000|2021-09-03 13:03:30|5188.92|5188.92|5188.68|5188.68|5189.21|5189.21|5188.68|5188.68|0
1630674220000|2021-09-03 13:03:40|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|0
1630674230000|2021-09-03 13:03:50|5187.92|5187.92|5188.21|5188.21|5188.21|5188.21|5187.92|5187.92|0
1630674240000|2021-09-03 13:04:00|5188.23|5188.23|5188.47|5188.47|5188.47|5188.47|5188.23|5188.23|0
1630674250000|2021-09-03 13:04:10|5187.89|5187.89|5188.18|5188.18|5188.18|5188.18|5187.89|5187.89|0
1630674260000|2021-09-03 13:04:20|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|0
1630674270000|2021-09-03 13:04:30|5188|5188|5187.78|5187.78|5188|5188|5187.78|5187.78|0
1630674280000|2021-09-03 13:04:40|5187.75|5187.75|5187.75|5187.75|5187.75|5187.75|5187.75|5187.75|0
1630674290000|2021-09-03 13:04:50|5187.73|5187.73|5187.49|5187.49|5187.73|5187.73|5187.49|5187.49|0
1630674300000|2021-09-03 13:05:00|5187.27|5187.27|5187.49|5187.49|5187.78|5187.78|5186.75|5186.75|0
1630674320000|2021-09-03 13:05:20|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|0
1630674340000|2021-09-03 13:05:40|5187.16|5187.16|5186.35|5186.35|5187.16|5187.16|5186.35|5186.35|0
1630674350000|2021-09-03 13:05:50|5186.34|5186.34|5185.95|5185.95|5186.34|5186.34|5185.47|5185.47|0
1630674360000|2021-09-03 13:06:00|5186.32|5186.32|5187.51|5187.51|5187.8|5187.8|5186.32|5186.32|0
1630674370000|2021-09-03 13:06:10|5187.55|5187.55|5187.57|5187.57|5187.57|5187.57|5187.55|5187.55|0
1630674390000|2021-09-03 13:06:30|5187.81|5187.81|5187.57|5187.57|5187.81|5187.81|5187.57|5187.57|0
1630674400000|2021-09-03 13:06:40|5187.79|5187.79|5187.79|5187.79|5187.79|5187.79|5187.79|5187.79|0
1630674410000|2021-09-03 13:06:50|5187.55|5187.55|5187.38|5187.38|5187.67|5187.67|5187.1|5187.1|0
1630674420000|2021-09-03 13:07:00|5187.6|5187.6|5188.18|5188.18|5188.18|5188.18|5187.6|5187.6|0
1630674430000|2021-09-03 13:07:10|5188.39|5188.39|5189.11|5189.11|5189.11|5189.11|5188.39|5188.39|0
1630674440000|2021-09-03 13:07:20|5189.4|5189.4|5189.42|5189.42|5189.42|5189.42|5189.4|5189.4|0
1630674450000|2021-09-03 13:07:30|5189.13|5189.13|5187.84|5187.84|5189.13|5189.13|5187.84|5187.84|0
1630674480000|2021-09-03 13:08:00|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|0
1630674500000|2021-09-03 13:08:20|5187.19|5187.19|5188.46|5188.46|5189.2|5189.2|5187.19|5187.19|0
1630674510000|2021-09-03 13:08:30|5188.74|5188.74|5188.96|5188.96|5188.96|5188.96|5188.74|5188.74|0
1630674520000|2021-09-03 13:08:40|5188.74|5188.74|5186.52|5186.52|5188.74|5188.74|5186.52|5186.52|0
1630674530000|2021-09-03 13:08:50|5186.24|5186.24|5186.24|5186.24|5186.24|5186.24|5186.24|5186.24|0
1630674540000|2021-09-03 13:09:00|5185.8|5185.8|5186.04|5186.04|5186.04|5186.04|5185.57|5185.57|0
1630674550000|2021-09-03 13:09:10|5185.61|5185.61|5185.39|5185.39|5185.97|5185.97|5185.39|5185.39|0
1630674580000|2021-09-03 13:09:40|5184.67|5184.67|5184.24|5184.24|5184.67|5184.67|5184.24|5184.24|0
1630674600000|2021-09-03 13:10:00|5183.95|5183.95|5183.25|5183.25|5183.95|5183.95|5183.05|5183.05|0
1630674610000|2021-09-03 13:10:10|5182.53|5182.53|5180.6|5180.6|5182.53|5182.53|5180.6|5180.6|0
1630674640000|2021-09-03 13:10:40|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|0
1630674650000|2021-09-03 13:10:50|5180.68|5180.68|5180.39|5180.39|5180.68|5180.68|5180.39|5180.39|0
1630674660000|2021-09-03 13:11:00|5180.6|5180.6|5181.03|5181.03|5181.54|5181.54|5180.6|5180.6|0
1630674690000|2021-09-03 13:11:30|5180.74|5180.74|5180.71|5180.71|5180.75|5180.75|5180.71|5180.71|0
1630674700000|2021-09-03 13:11:40|5180.42|5180.42|5179.32|5179.32|5180.42|5180.42|5179.32|5179.32|0
1630674720000|2021-09-03 13:12:00|5179.46|5179.46|5179.68|5179.68|5179.68|5179.68|5179.46|5179.46|0
1630674730000|2021-09-03 13:12:10|5179.39|5179.39|5179.41|5179.41|5179.41|5179.41|5179.39|5179.39|0
1630674740000|2021-09-03 13:12:20|5179.19|5179.19|5179.2|5179.2|5179.2|5179.2|5179.19|5179.19|0
1630674760000|2021-09-03 13:12:40|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1630674770000|2021-09-03 13:12:50|5178.53|5178.53|5178.17|5178.17|5178.53|5178.53|5177.95|5177.95|0
1630674780000|2021-09-03 13:13:00|5177.88|5177.88|5177.88|5177.88|5177.88|5177.88|5177.88|5177.88|0
1630674790000|2021-09-03 13:13:10|5177.45|5177.45|5176.97|5176.97|5177.45|5177.45|5176.97|5176.97|0
1630674800000|2021-09-03 13:13:20|5176.52|5176.52|5176.52|5176.52|5176.52|5176.52|5176.52|5176.52|0
1630674810000|2021-09-03 13:13:30|5176.23|5176.23|5176.23|5176.23|5176.23|5176.23|5176.23|5176.23|0
1630674830000|2021-09-03 13:13:50|5176.52|5176.52|5177|5177|5177.24|5177.24|5176.52|5176.52|0
1630674840000|2021-09-03 13:14:00|5176.71|5176.71|5176.42|5176.42|5176.71|5176.71|5176.42|5176.42|0
1630674850000|2021-09-03 13:14:10|5175.25|5175.25|5173.87|5173.87|5175.25|5175.25|5173.87|5173.87|0
1630674860000|2021-09-03 13:14:20|5173.88|5173.88|5173.16|5173.16|5173.88|5173.88|5173.16|5173.16|0
1630674870000|2021-09-03 13:14:30|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|0
1630674880000|2021-09-03 13:14:40|5172.82|5172.82|5172.82|5172.82|5172.82|5172.82|5172.82|5172.82|0
1630674890000|2021-09-03 13:14:50|5172.34|5172.34|5170.76|5170.76|5172.59|5172.59|5170.76|5170.76|0
1630674900000|2021-09-03 13:15:00|5170.33|5170.33|5170.36|5170.36|5170.65|5170.65|5169.86|5169.86|0
1630674910000|2021-09-03 13:15:10|5170.4|5170.4|5171.61|5171.61|5171.61|5171.61|5170.4|5170.4|0
1630674920000|2021-09-03 13:15:20|5171.9|5171.9|5172.14|5172.14|5172.14|5172.14|5171.9|5171.9|0
1630674930000|2021-09-03 13:15:30|5171.85|5171.85|5174.14|5174.14|5174.14|5174.14|5171.85|5171.85|0
1630674940000|2021-09-03 13:15:40|5173.85|5173.85|5174.13|5174.13|5174.14|5174.14|5173.85|5173.85|0
1630674950000|2021-09-03 13:15:50|5173.68|5173.68|5172.18|5172.18|5173.69|5173.69|5172.18|5172.18|0
1630674960000|2021-09-03 13:16:00|5171.89|5171.89|5171.58|5171.58|5172.18|5172.18|5171.58|5171.58|0
1630674970000|2021-09-03 13:16:10|5171.29|5171.29|5171|5171|5171.29|5171.29|5171|5171|0
1630674990000|2021-09-03 13:16:30|5170.71|5170.71|5170.71|5170.71|5170.71|5170.71|5170.71|5170.71|0
1630675000000|2021-09-03 13:16:40|5170.42|5170.42|5170.13|5170.13|5170.42|5170.42|5170.13|5170.13|0
1630675010000|2021-09-03 13:16:50|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|0
1630675020000|2021-09-03 13:17:00|5169.13|5169.13|5168.84|5168.84|5169.13|5169.13|5168.84|5168.84|0
1630675030000|2021-09-03 13:17:10|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|0
1630675040000|2021-09-03 13:17:20|5168.79|5168.79|5167.8|5167.8|5168.8|5168.8|5167.8|5167.8|0
1630675050000|2021-09-03 13:17:30|5167.78|5167.78|5167.56|5167.56|5168.14|5168.14|5167.56|5167.56|0
1630675060000|2021-09-03 13:17:40|5167.59|5167.59|5167.88|5167.88|5167.88|5167.88|5167.59|5167.59|0
1630675070000|2021-09-03 13:17:50|5167.59|5167.59|5167.27|5167.27|5167.83|5167.83|5167.25|5167.25|0
1630675080000|2021-09-03 13:18:00|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|5166.69|0
1630675090000|2021-09-03 13:18:10|5166.26|5166.26|5165.23|5165.23|5166.47|5166.47|5165.23|5165.23|0
1630675100000|2021-09-03 13:18:20|5165.52|5165.52|5164.94|5164.94|5165.52|5165.52|5164.94|5164.94|0
1630675110000|2021-09-03 13:18:30|5165.23|5165.23|5165.23|5165.23|5165.23|5165.23|5165.23|5165.23|0
1630675120000|2021-09-03 13:18:40|5164.65|5164.65|5165.85|5165.85|5166.37|5166.37|5164.36|5164.36|0
1630675140000|2021-09-03 13:19:00|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|0
1630675150000|2021-09-03 13:19:10|5166.43|5166.43|5166.13|5166.13|5166.43|5166.43|5166.13|5166.13|0
1630675160000|2021-09-03 13:19:20|5165.84|5165.84|5165.07|5165.07|5165.84|5165.84|5165.07|5165.07|0
1630675170000|2021-09-03 13:19:30|5165.05|5165.05|5164.04|5164.04|5165.05|5165.05|5164.04|5164.04|0
1630675190000|2021-09-03 13:19:50|5164.26|5164.26|5163.33|5163.33|5164.26|5164.26|5163.33|5163.33|0
1630675200000|2021-09-03 13:20:00|5163.32|5163.32|5162.35|5162.35|5163.32|5163.32|5162.35|5162.35|0
1630675210000|2021-09-03 13:20:10|5161.77|5161.77|5162.19|5162.19|5162.19|5162.19|5161.03|5161.03|0
1630675220000|2021-09-03 13:20:20|5161.61|5161.61|5161.18|5161.18|5162.19|5162.19|5161.18|5161.18|0
1630675230000|2021-09-03 13:20:30|5160.31|5160.31|5160.3|5160.3|5160.31|5160.31|5158.86|5158.86|0
1630675240000|2021-09-03 13:20:40|5159.15|5159.15|5158.75|5158.75|5159.4|5159.4|5158.47|5158.47|0
1630675250000|2021-09-03 13:20:50|5158.47|5158.47|5155.84|5155.84|5158.47|5158.47|5155.84|5155.84|0
1630675260000|2021-09-03 13:21:00|5155.81|5155.81|5154.95|5154.95|5155.81|5155.81|5154.05|5154.05|0
1630675280000|2021-09-03 13:21:20|5155.17|5155.17|5154.88|5154.88|5155.17|5155.17|5154.59|5154.59|0
1630675290000|2021-09-03 13:21:30|5155.17|5155.17|5154.35|5154.35|5155.17|5155.17|5154.06|5154.06|0
1630675300000|2021-09-03 13:21:40|5153.92|5153.92|5153.43|5153.43|5153.92|5153.92|5153.43|5153.43|0
1630675310000|2021-09-03 13:21:50|5152.67|5152.67|5151.89|5151.89|5153.14|5153.14|5151.89|5151.89|0
1630675320000|2021-09-03 13:22:00|5151.2|5151.2|5148.96|5148.96|5151.7|5151.7|5148.96|5148.96|0
1630675330000|2021-09-03 13:22:10|5149.25|5149.25|5148.87|5148.87|5150.19|5150.19|5148.87|5148.87|0
1630675340000|2021-09-03 13:22:20|5148.44|5148.44|5147.68|5147.68|5148.44|5148.44|5147.68|5147.68|0
1630675350000|2021-09-03 13:22:30|5147.39|5147.39|5147.56|5147.56|5148.62|5148.62|5147.39|5147.39|0
1630675360000|2021-09-03 13:22:40|5146.91|5146.91|5146.87|5146.87|5147.2|5147.2|5146.62|5146.62|0
1630675380000|2021-09-03 13:23:00|5146.88|5146.88|5148.65|5148.65|5148.65|5148.65|5146.64|5146.64|0
1630675390000|2021-09-03 13:23:10|5148.36|5148.36|5148.56|5148.56|5148.56|5148.56|5147.83|5147.83|0
1630675400000|2021-09-03 13:23:20|5148.8|5148.8|5149.65|5149.65|5149.66|5149.66|5148.29|5148.29|0
1630675410000|2021-09-03 13:23:30|5149.12|5149.12|5149.49|5149.49|5149.49|5149.49|5148.43|5148.43|0
1630675420000|2021-09-03 13:23:40|5149.96|5149.96|5152.31|5152.31|5152.31|5152.31|5149.96|5149.96|0
1630675430000|2021-09-03 13:23:50|5152.35|5152.35|5151.21|5151.21|5152.37|5152.37|5151.21|5151.21|0
1630675440000|2021-09-03 13:24:00|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|0
1630675450000|2021-09-03 13:24:10|5152.42|5152.42|5152.27|5152.27|5152.7|5152.7|5151.84|5151.84|0
1630675460000|2021-09-03 13:24:20|5151.84|5151.84|5151.26|5151.26|5151.84|5151.84|5150.97|5150.97|0
1630675470000|2021-09-03 13:24:30|5151.55|5151.55|5152.13|5152.13|5152.13|5152.13|5151.55|5151.55|0
1630675480000|2021-09-03 13:24:40|5152.84|5152.84|5153.47|5153.47|5153.47|5153.47|5152.6|5152.6|0
1630675490000|2021-09-03 13:24:50|5153.18|5153.18|5154.7|5154.7|5154.7|5154.7|5153.18|5153.18|0
1630675500000|2021-09-03 13:25:00|5154.48|5154.48|5153.23|5153.23|5154.48|5154.48|5153.18|5153.18|0
1630675510000|2021-09-03 13:25:10|5153.71|5153.71|5153|5153|5153.71|5153.71|5153|5153|0
1630675520000|2021-09-03 13:25:20|5152.96|5152.96|5150.75|5150.75|5152.96|5152.96|5150.75|5150.75|0
1630675530000|2021-09-03 13:25:30|5151.04|5151.04|5150.8|5150.8|5151.04|5151.04|5150.8|5150.8|0
1630675540000|2021-09-03 13:25:40|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|0
1630675550000|2021-09-03 13:25:50|5150.48|5150.48|5151.63|5151.63|5151.63|5151.63|5150.48|5150.48|0
1630675560000|2021-09-03 13:26:00|5151.16|5151.16|5149.57|5149.57|5151.16|5151.16|5149.57|5149.57|0
1630675570000|2021-09-03 13:26:10|5148.61|5148.61|5147.79|5147.79|5148.61|5148.61|5147.03|5147.03|0
1630675580000|2021-09-03 13:26:20|5148.08|5148.08|5148.62|5148.62|5148.66|5148.66|5148.08|5148.08|0
1630675590000|2021-09-03 13:26:30|5148.05|5148.05|5144.61|5144.61|5148.05|5148.05|5144.08|5144.08|0
1630675600000|2021-09-03 13:26:40|5145.37|5145.37|5145.55|5145.55|5145.59|5145.59|5145.37|5145.37|0
1630675610000|2021-09-03 13:26:50|5145.79|5145.79|5145.8|5145.8|5145.8|5145.8|5145.79|5145.79|0
1630675620000|2021-09-03 13:27:00|5145.54|5145.54|5145.45|5145.45|5145.54|5145.54|5144.8|5144.8|0
1630675630000|2021-09-03 13:27:10|5144.8|5144.8|5145.3|5145.3|5145.59|5145.59|5144.8|5144.8|0
1630675640000|2021-09-03 13:27:20|5145.59|5145.59|5145.59|5145.59|5145.59|5145.59|5145.59|5145.59|0
1630675650000|2021-09-03 13:27:30|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|0
1630675660000|2021-09-03 13:27:40|5145.52|5145.52|5146.39|5146.39|5146.39|5146.39|5145.52|5145.52|0
1630675680000|2021-09-03 13:28:00|5146.68|5146.68|5147.37|5147.37|5147.37|5147.37|5146.68|5146.68|0
1630675690000|2021-09-03 13:28:10|5147.08|5147.08|5145.16|5145.16|5147.08|5147.08|5145.16|5145.16|0
1630675700000|2021-09-03 13:28:20|5144.87|5144.87|5144.87|5144.87|5144.87|5144.87|5144.87|5144.87|0
1630675710000|2021-09-03 13:28:30|5145.16|5145.16|5143.89|5143.89|5145.16|5145.16|5143.6|5143.6|0
1630675720000|2021-09-03 13:28:40|5144.13|5144.13|5143.6|5143.6|5144.13|5144.13|5143.6|5143.6|0
1630675730000|2021-09-03 13:28:50|5143.31|5143.31|5142.79|5142.79|5143.6|5143.6|5142.79|5142.79|0
1630675740000|2021-09-03 13:29:00|5143.08|5143.08|5143.36|5143.36|5143.36|5143.36|5143.08|5143.08|0
1630675750000|2021-09-03 13:29:10|5143.19|5143.19|5143.21|5143.21|5143.21|5143.21|5143.19|5143.19|0
1630675760000|2021-09-03 13:29:20|5143.2|5143.2|5143.49|5143.49|5143.49|5143.49|5143.2|5143.2|0
1630675770000|2021-09-03 13:29:30|5143.73|5143.73|5141.96|5141.96|5143.73|5143.73|5141.96|5141.96|0
1630675780000|2021-09-03 13:29:40|5141.67|5141.67|5139.99|5139.99|5141.67|5141.67|5139.52|5139.52|0
1630675790000|2021-09-03 13:29:50|5139.7|5139.7|5140.18|5140.18|5140.18|5140.18|5139.47|5139.47|0
1630675800000|2021-09-03 13:30:00|5141.05|5141.05|5142.83|5142.83|5146.02|5146.02|5137.09|5137.09|0
1630675810000|2021-09-03 13:30:10|5142.25|5142.25|5138.48|5138.48|5144.55|5144.55|5137.16|5137.16|0
1630675820000|2021-09-03 13:30:20|5139.19|5139.19|5140.29|5140.29|5141.51|5141.51|5139.19|5139.19|0
1630675830000|2021-09-03 13:30:30|5140.58|5140.58|5146.01|5146.01|5146.87|5146.87|5140.58|5140.58|0
1630675840000|2021-09-03 13:30:40|5146.44|5146.44|5150.07|5150.07|5150.07|5150.07|5146.44|5146.44|0
1630675850000|2021-09-03 13:30:50|5149.78|5149.78|5149.72|5149.72|5150.53|5150.53|5147.79|5147.79|0
1630675860000|2021-09-03 13:31:00|5149.44|5149.44|5143.47|5143.47|5149.72|5149.72|5143.47|5143.47|0
1630675870000|2021-09-03 13:31:10|5143.69|5143.69|5139.87|5139.87|5143.69|5143.69|5139.39|5139.39|0
1630675880000|2021-09-03 13:31:20|5140.09|5140.09|5142.2|5142.2|5142.39|5142.39|5139.61|5139.61|0
1630675890000|2021-09-03 13:31:30|5141.97|5141.97|5138.13|5138.13|5141.97|5141.97|5138.13|5138.13|0
1630675900000|2021-09-03 13:31:40|5138.56|5138.56|5140.94|5140.94|5140.94|5140.94|5138.56|5138.56|0
1630675910000|2021-09-03 13:31:50|5140.65|5140.65|5137.71|5137.71|5140.89|5140.89|5136.56|5136.56|0
1630675920000|2021-09-03 13:32:00|5139.29|5139.29|5137.11|5137.11|5139.51|5139.51|5136.82|5136.82|0
1630675930000|2021-09-03 13:32:10|5137.1|5137.1|5133.75|5133.75|5137.6|5137.6|5133.09|5133.09|0
1630675940000|2021-09-03 13:32:20|5133.46|5133.46|5135.55|5135.55|5135.55|5135.55|5133.44|5133.44|0
1630675950000|2021-09-03 13:32:30|5135.07|5135.07|5135.69|5135.69|5135.69|5135.69|5134.2|5134.2|0
1630675960000|2021-09-03 13:32:40|5136.27|5136.27|5139.44|5139.44|5139.44|5139.44|5136.27|5136.27|0
1630675970000|2021-09-03 13:32:50|5139.21|5139.21|5139.52|5139.52|5139.85|5139.85|5138.65|5138.65|0
1630675980000|2021-09-03 13:33:00|5139.81|5139.81|5142.37|5142.37|5142.61|5142.61|5139.52|5139.52|0
1630675990000|2021-09-03 13:33:10|5142.95|5142.95|5142.95|5142.95|5143.79|5143.79|5142.95|5142.95|0
1630676000000|2021-09-03 13:33:20|5143.38|5143.38|5145.35|5145.35|5145.35|5145.35|5143.38|5143.38|0
1630676010000|2021-09-03 13:33:30|5144.88|5144.88|5146.47|5146.47|5146.75|5146.75|5144.66|5144.66|0
1630676020000|2021-09-03 13:33:40|5146.49|5146.49|5151.66|5151.66|5151.66|5151.66|5146.49|5146.49|0
1630676030000|2021-09-03 13:33:50|5152.74|5152.74|5151.9|5151.9|5152.74|5152.74|5151.03|5151.03|0
1630676040000|2021-09-03 13:34:00|5152.38|5152.38|5152.74|5152.74|5153.31|5153.31|5152.09|5152.09|0
1630676050000|2021-09-03 13:34:10|5153.02|5153.02|5155.32|5155.32|5155.52|5155.52|5153|5153|0
1630676060000|2021-09-03 13:34:20|5155.37|5155.37|5157.72|5157.72|5158.18|5158.18|5155.15|5155.15|0
1630676070000|2021-09-03 13:34:30|5157.29|5157.29|5155.06|5155.06|5157.29|5157.29|5154.24|5154.24|0
1630676080000|2021-09-03 13:34:40|5154.85|5154.85|5155.04|5155.04|5155.06|5155.06|5154.32|5154.32|0
1630676090000|2021-09-03 13:34:50|5155.33|5155.33|5155.88|5155.88|5155.88|5155.88|5155.04|5155.04|0
1630676100000|2021-09-03 13:35:00|5156.09|5156.09|5156.47|5156.47|5159.04|5159.04|5156.09|5156.09|0
1630676110000|2021-09-03 13:35:10|5155.53|5155.53|5152.53|5152.53|5155.53|5155.53|5152.53|5152.53|0
1630676120000|2021-09-03 13:35:20|5153.24|5153.24|5151.01|5151.01|5153.24|5153.24|5151.01|5151.01|0
1630676130000|2021-09-03 13:35:30|5151|5151|5152.68|5152.68|5152.68|5152.68|5150.71|5150.71|0
1630676140000|2021-09-03 13:35:40|5152.96|5152.96|5150.83|5150.83|5152.96|5152.96|5150.83|5150.83|0
1630676150000|2021-09-03 13:35:50|5150.54|5150.54|5149.27|5149.27|5150.66|5150.66|5149.27|5149.27|0
1630676160000|2021-09-03 13:36:00|5148.7|5148.7|5152.07|5152.07|5152.94|5152.94|5148.06|5148.06|0
1630676170000|2021-09-03 13:36:10|5154.06|5154.06|5155.16|5155.16|5155.4|5155.4|5154.06|5154.06|0
1630676180000|2021-09-03 13:36:20|5155.4|5155.4|5154.65|5154.65|5156.59|5156.59|5154.65|5154.65|0
1630676190000|2021-09-03 13:36:30|5154.41|5154.41|5148.29|5148.29|5154.41|5154.41|5148.29|5148.29|0
1630676200000|2021-09-03 13:36:40|5148.48|5148.48|5150.52|5150.52|5151.32|5151.32|5148.48|5148.48|0
1630676210000|2021-09-03 13:36:50|5150.81|5150.81|5151.8|5151.8|5152.25|5152.25|5150.81|5150.81|0
1630676230000|2021-09-03 13:37:10|5152.01|5152.01|5150.65|5150.65|5152.01|5152.01|5150.36|5150.36|0
1630676240000|2021-09-03 13:37:20|5150.71|5150.71|5151.78|5151.78|5151.78|5151.78|5150.71|5150.71|0
1630676250000|2021-09-03 13:37:30|5152.07|5152.07|5148.14|5148.14|5152.1|5152.1|5147.85|5147.85|0
1630676260000|2021-09-03 13:37:40|5148.43|5148.43|5148.57|5148.57|5148.57|5148.57|5148.14|5148.14|0
1630676270000|2021-09-03 13:37:50|5148.14|5148.14|5147.11|5147.11|5148.14|5148.14|5147.11|5147.11|0
1630676280000|2021-09-03 13:38:00|5147.08|5147.08|5145.3|5145.3|5147.08|5147.08|5145.01|5145.01|0
1630676290000|2021-09-03 13:38:10|5145.07|5145.07|5144.08|5144.08|5145.07|5145.07|5143.87|5143.87|0
1630676300000|2021-09-03 13:38:20|5144.32|5144.32|5142.45|5142.45|5144.61|5144.61|5141.78|5141.78|0
1630676310000|2021-09-03 13:38:30|5143.75|5143.75|5146.56|5146.56|5146.56|5146.56|5143.75|5143.75|0
1630676320000|2021-09-03 13:38:40|5146.99|5146.99|5146.19|5146.19|5146.99|5146.99|5146.12|5146.12|0
1630676330000|2021-09-03 13:38:50|5146.41|5146.41|5143.24|5143.24|5146.41|5146.41|5142.66|5142.66|0
1630676340000|2021-09-03 13:39:00|5143.52|5143.52|5142.7|5142.7|5143.52|5143.52|5142.41|5142.41|0
1630676350000|2021-09-03 13:39:10|5142.46|5142.46|5142.39|5142.39|5142.68|5142.68|5142.17|5142.17|0
1630676360000|2021-09-03 13:39:20|5142.15|5142.15|5143.41|5143.41|5143.41|5143.41|5142.11|5142.11|0
1630676370000|2021-09-03 13:39:30|5143.17|5143.17|5142.35|5142.35|5143.17|5143.17|5142.35|5142.35|0
1630676380000|2021-09-03 13:39:40|5142.06|5142.06|5140.09|5140.09|5142.06|5142.06|5140.06|5140.06|0
1630676390000|2021-09-03 13:39:50|5140.07|5140.07|5139.05|5139.05|5140.35|5140.35|5139.05|5139.05|0
1630676400000|2021-09-03 13:40:00|5138.48|5138.48|5137.19|5137.19|5138.48|5138.48|5137.19|5137.19|0
1630676410000|2021-09-03 13:40:10|5136.97|5136.97|5137.74|5137.74|5137.74|5137.74|5136.97|5136.97|0
1630676420000|2021-09-03 13:40:20|5137.26|5137.26|5139.78|5139.78|5139.78|5139.78|5137.26|5137.26|0
1630676430000|2021-09-03 13:40:30|5140.31|5140.31|5143.67|5143.67|5143.67|5143.67|5140.02|5140.02|0
1630676440000|2021-09-03 13:40:40|5144.1|5144.1|5146.66|5146.66|5146.95|5146.95|5144.1|5144.1|0
1630676450000|2021-09-03 13:40:50|5145.84|5145.84|5146.13|5146.13|5146.13|5146.13|5145.84|5145.84|0
1630676460000|2021-09-03 13:41:00|5145.36|5145.36|5145.65|5145.65|5145.94|5145.94|5145.36|5145.36|0
1630676470000|2021-09-03 13:41:10|5145.87|5145.87|5145.65|5145.65|5146.16|5146.16|5145.65|5145.65|0
1630676480000|2021-09-03 13:41:20|5147.04|5147.04|5147.38|5147.38|5147.85|5147.85|5146.8|5146.8|0
1630676490000|2021-09-03 13:41:30|5147.09|5147.09|5146.03|5146.03|5147.09|5147.09|5145.74|5145.74|0
1630676500000|2021-09-03 13:41:40|5146.32|5146.32|5143.53|5143.53|5146.32|5146.32|5143.53|5143.53|0
1630676510000|2021-09-03 13:41:50|5143.24|5143.24|5142.43|5142.43|5143.24|5143.24|5141.4|5141.4|0
1630676520000|2021-09-03 13:42:00|5142.19|5142.19|5142.9|5142.9|5142.9|5142.9|5142.19|5142.19|0
1630676530000|2021-09-03 13:42:10|5143.76|5143.76|5145.03|5145.03|5145.03|5145.03|5143.76|5143.76|0
1630676540000|2021-09-03 13:42:20|5144.74|5144.74|5145.56|5145.56|5145.56|5145.56|5144.74|5144.74|0
1630676550000|2021-09-03 13:42:30|5145.35|5145.35|5143.23|5143.23|5145.56|5145.56|5142.01|5142.01|0
1630676560000|2021-09-03 13:42:40|5142.66|5142.66|5143.66|5143.66|5143.66|5143.66|5142.66|5142.66|0
1630676570000|2021-09-03 13:42:50|5145.43|5145.43|5147.48|5147.48|5147.48|5147.48|5145.43|5145.43|0
1630676580000|2021-09-03 13:43:00|5148.43|5148.43|5147.8|5147.8|5148.43|5148.43|5147.78|5147.78|0
1630676590000|2021-09-03 13:43:10|5145.72|5145.72|5145.22|5145.22|5145.72|5145.72|5145.22|5145.22|0
1630676600000|2021-09-03 13:43:20|5145.69|5145.69|5146.27|5146.27|5146.27|5146.27|5145.69|5145.69|0
1630676610000|2021-09-03 13:43:30|5146.92|5146.92|5147.57|5147.57|5147.57|5147.57|5146.7|5146.7|0
1630676620000|2021-09-03 13:43:40|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|0
1630676630000|2021-09-03 13:43:50|5148.34|5148.34|5150.89|5150.89|5151.29|5151.29|5148.34|5148.34|0
1630676640000|2021-09-03 13:44:00|5150.92|5150.92|5150.7|5150.7|5151.85|5151.85|5150.7|5150.7|0
1630676650000|2021-09-03 13:44:10|5150.46|5150.46|5150.46|5150.46|5150.46|5150.46|5150.46|5150.46|0
1630676660000|2021-09-03 13:44:20|5150.25|5150.25|5148.81|5148.81|5150.25|5150.25|5148.23|5148.23|0
1630676670000|2021-09-03 13:44:30|5149.74|5149.74|5149.45|5149.45|5149.74|5149.74|5149.45|5149.45|0
1630676680000|2021-09-03 13:44:40|5149.21|5149.21|5148.92|5148.92|5149.21|5149.21|5148.92|5148.92|0
1630676690000|2021-09-03 13:44:50|5148.86|5148.86|5148.41|5148.41|5148.86|5148.86|5148.41|5148.41|0
1630676700000|2021-09-03 13:45:00|5148.18|5148.18|5147.76|5147.76|5148.18|5148.18|5147.4|5147.4|0
1630676710000|2021-09-03 13:45:10|5147.26|5147.26|5147.21|5147.21|5147.98|5147.98|5146.71|5146.71|0
1630676720000|2021-09-03 13:45:20|5147|5147|5147|5147|5147.29|5147.29|5146.71|5146.71|0
1630676730000|2021-09-03 13:45:30|5147.58|5147.58|5153.65|5153.65|5153.65|5153.65|5147.58|5147.58|0
1630676740000|2021-09-03 13:45:40|5153.94|5153.94|5154.34|5154.34|5154.34|5154.34|5153.45|5153.45|0
1630676750000|2021-09-03 13:45:50|5154.3|5154.3|5154.73|5154.73|5154.73|5154.73|5154.01|5154.01|0
1630676760000|2021-09-03 13:46:00|5155.02|5155.02|5157.25|5157.25|5157.54|5157.54|5155.02|5155.02|0
1630676770000|2021-09-03 13:46:10|5157.27|5157.27|5158.13|5158.13|5158.13|5158.13|5156.69|5156.69|0
1630676780000|2021-09-03 13:46:20|5158.42|5158.42|5158.71|5158.71|5159|5159|5158.42|5158.42|0
1630676790000|2021-09-03 13:46:30|5158.95|5158.95|5158.66|5158.66|5158.95|5158.95|5158.66|5158.66|0
1630676800000|2021-09-03 13:46:40|5158.95|5158.95|5157.7|5157.7|5159.24|5159.24|5157.7|5157.7|0
1630676810000|2021-09-03 13:46:50|5156.94|5156.94|5157.49|5157.49|5157.49|5157.49|5156.72|5156.72|0
1630676820000|2021-09-03 13:47:00|5156.91|5156.91|5158.25|5158.25|5158.25|5158.25|5156.91|5156.91|0
1630676830000|2021-09-03 13:47:10|5158.83|5158.83|5159.86|5159.86|5159.86|5159.86|5158.83|5158.83|0
1630676840000|2021-09-03 13:47:20|5159.9|5159.9|5159.42|5159.42|5159.9|5159.9|5159.42|5159.42|0
1630676850000|2021-09-03 13:47:30|5159.13|5159.13|5159.99|5159.99|5159.99|5159.99|5159.13|5159.13|0
1630676860000|2021-09-03 13:47:40|5160.76|5160.76|5161.72|5161.72|5163.1|5163.1|5160.76|5160.76|0
1630676870000|2021-09-03 13:47:50|5161.43|5161.43|5159.51|5159.51|5161.43|5161.43|5159.29|5159.29|0
1630676880000|2021-09-03 13:48:00|5159.29|5159.29|5157.78|5157.78|5159.29|5159.29|5157.25|5157.25|0
1630676890000|2021-09-03 13:48:10|5157.54|5157.54|5158.05|5158.05|5158.05|5158.05|5157.54|5157.54|0
1630676900000|2021-09-03 13:48:20|5157.76|5157.76|5157.43|5157.43|5158.91|5158.91|5157.14|5157.14|0
1630676910000|2021-09-03 13:48:30|5157.14|5157.14|5158.43|5158.43|5158.43|5158.43|5157.14|5157.14|0
1630676920000|2021-09-03 13:48:40|5158.72|5158.72|5162.01|5162.01|5162.24|5162.24|5158.43|5158.43|0
1630676930000|2021-09-03 13:48:50|5161.53|5161.53|5160.62|5160.62|5161.53|5161.53|5160.57|5160.57|0
1630676940000|2021-09-03 13:49:00|5160.9|5160.9|5160.1|5160.1|5160.92|5160.92|5160.1|5160.1|0
1630676950000|2021-09-03 13:49:10|5160.34|5160.34|5161.39|5161.39|5161.39|5161.39|5160.34|5160.34|0
1630676960000|2021-09-03 13:49:20|5162.73|5162.73|5165.43|5165.43|5165.43|5165.43|5162.49|5162.49|0
1630676970000|2021-09-03 13:49:30|5165.19|5165.19|5165.98|5165.98|5166.27|5166.27|5164.97|5164.97|0
1630676980000|2021-09-03 13:49:40|5165.5|5165.5|5165.01|5165.01|5166.41|5166.41|5165.01|5165.01|0
1630676990000|2021-09-03 13:49:50|5165.3|5165.3|5164.29|5164.29|5165.3|5165.3|5164.29|5164.29|0
1630677000000|2021-09-03 13:50:00|5164.08|5164.08|5164.68|5164.68|5166.14|5166.14|5164.08|5164.08|0
1630677010000|2021-09-03 13:50:10|5165.26|5165.26|5163.3|5163.3|5165.55|5165.55|5163.3|5163.3|0
1630677020000|2021-09-03 13:50:20|5163.08|5163.08|5162.41|5162.41|5163.37|5163.37|5162.36|5162.36|0
1630677030000|2021-09-03 13:50:30|5162.12|5162.12|5162.5|5162.5|5163.29|5163.29|5161.69|5161.69|0
1630677040000|2021-09-03 13:50:40|5162.79|5162.79|5164.12|5164.12|5164.37|5164.37|5162.79|5162.79|0
1630677050000|2021-09-03 13:50:50|5163.54|5163.54|5159|5159|5163.54|5163.54|5159|5159|0
1630677060000|2021-09-03 13:51:00|5159.01|5159.01|5157.34|5157.34|5159.01|5159.01|5156.06|5156.06|0
1630677070000|2021-09-03 13:51:10|5156.76|5156.76|5155.83|5155.83|5156.83|5156.83|5155.83|5155.83|0
1630677080000|2021-09-03 13:51:20|5156.64|5156.64|5156.59|5156.59|5156.88|5156.88|5156.3|5156.3|0
1630677090000|2021-09-03 13:51:30|5156.88|5156.88|5156.89|5156.89|5156.89|5156.89|5156.88|5156.88|0
1630677100000|2021-09-03 13:51:40|5157.1|5157.1|5153.91|5153.91|5157.1|5157.1|5153.91|5153.91|0
1630677110000|2021-09-03 13:51:50|5153.46|5153.46|5153.78|5153.78|5153.78|5153.78|5152.88|5152.88|0
1630677120000|2021-09-03 13:52:00|5156.26|5156.26|5154.68|5154.68|5156.26|5156.26|5154.66|5154.66|0
1630677130000|2021-09-03 13:52:10|5155.26|5155.26|5158.56|5158.56|5158.8|5158.8|5155.26|5155.26|0
1630677140000|2021-09-03 13:52:20|5159.14|5159.14|5157.68|5157.68|5159.14|5159.14|5157.44|5157.44|0
1630677150000|2021-09-03 13:52:30|5157.96|5157.96|5157.32|5157.32|5157.96|5157.96|5157.01|5157.01|0
1630677160000|2021-09-03 13:52:40|5157.61|5157.61|5156.96|5156.96|5158.45|5158.45|5156.96|5156.96|0
1630677170000|2021-09-03 13:52:50|5156.67|5156.67|5156.85|5156.85|5156.85|5156.85|5155.72|5155.72|0
1630677180000|2021-09-03 13:53:00|5156.56|5156.56|5159.58|5159.58|5159.58|5159.58|5156.56|5156.56|0
1630677190000|2021-09-03 13:53:10|5159.59|5159.59|5160.46|5160.46|5160.98|5160.98|5159.16|5159.16|0
1630677200000|2021-09-03 13:53:20|5160.17|5160.17|5160.83|5160.83|5160.83|5160.83|5159.81|5159.81|0
1630677210000|2021-09-03 13:53:30|5159.63|5159.63|5160.35|5160.35|5160.83|5160.83|5159.63|5159.63|0
1630677220000|2021-09-03 13:53:40|5160.06|5160.06|5160.54|5160.54|5160.54|5160.54|5160.06|5160.06|0
1630677230000|2021-09-03 13:53:50|5161.12|5161.12|5161.1|5161.1|5161.79|5161.79|5161.1|5161.1|0
1630677240000|2021-09-03 13:54:00|5160.38|5160.38|5159.85|5159.85|5160.38|5160.38|5159.5|5159.5|0
1630677250000|2021-09-03 13:54:10|5159.56|5159.56|5161.12|5161.12|5161.14|5161.14|5158.41|5158.41|0
1630677260000|2021-09-03 13:54:20|5161.13|5161.13|5161.37|5161.37|5161.37|5161.37|5161.13|5161.13|0
1630677270000|2021-09-03 13:54:30|5161.08|5161.08|5160.07|5160.07|5161.08|5161.08|5159.78|5159.78|0
1630677280000|2021-09-03 13:54:40|5159.64|5159.64|5159.35|5159.35|5159.64|5159.64|5159.35|5159.35|0
1630677290000|2021-09-03 13:54:50|5159.78|5159.78|5158.05|5158.05|5160.07|5160.07|5158.05|5158.05|0
1630677300000|2021-09-03 13:55:00|5158.37|5158.37|5157.49|5157.49|5158.66|5158.66|5157.49|5157.49|0
1630677310000|2021-09-03 13:55:10|5158.61|5158.61|5158.85|5158.85|5158.85|5158.85|5158.59|5158.59|0
1630677320000|2021-09-03 13:55:20|5159.14|5159.14|5158.08|5158.08|5159.14|5159.14|5158.08|5158.08|0
1630677330000|2021-09-03 13:55:30|5157.79|5157.79|5156.54|5156.54|5157.79|5157.79|5156.54|5156.54|0
1630677340000|2021-09-03 13:55:40|5155.39|5155.39|5154.67|5154.67|5155.39|5155.39|5154.67|5154.67|0
1630677350000|2021-09-03 13:55:50|5154.96|5154.96|5154.43|5154.43|5155.17|5155.17|5154.38|5154.38|0
1630677360000|2021-09-03 13:56:00|5154.72|5154.72|5154.89|5154.89|5155.92|5155.92|5154.72|5154.72|0
1630677370000|2021-09-03 13:56:10|5154.17|5154.17|5151.87|5151.87|5154.17|5154.17|5151.87|5151.87|0
1630677380000|2021-09-03 13:56:20|5151.59|5151.59|5151.52|5151.52|5151.59|5151.59|5150.65|5150.65|0
1630677390000|2021-09-03 13:56:30|5152.16|5152.16|5153.35|5153.35|5153.35|5153.35|5152.16|5152.16|0
1630677400000|2021-09-03 13:56:40|5152.77|5152.77|5152.96|5152.96|5152.96|5152.96|5152.24|5152.24|0
1630677420000|2021-09-03 13:57:00|5153.54|5153.54|5156.43|5156.43|5156.43|5156.43|5153.54|5153.54|0
1630677430000|2021-09-03 13:57:10|5156.36|5156.36|5156.91|5156.91|5156.92|5156.92|5156.34|5156.34|0
1630677440000|2021-09-03 13:57:20|5156.04|5156.04|5156.7|5156.7|5156.7|5156.7|5156.04|5156.04|0
1630677460000|2021-09-03 13:57:40|5157.28|5157.28|5154.98|5154.98|5157.28|5157.28|5154.98|5154.98|0
1630677470000|2021-09-03 13:57:50|5154.69|5154.69|5153.95|5153.95|5154.69|5154.69|5153.47|5153.47|0
1630677480000|2021-09-03 13:58:00|5153.61|5153.61|5153.9|5153.9|5153.9|5153.9|5153.61|5153.61|0
1630677490000|2021-09-03 13:58:10|5153.32|5153.32|5152.33|5152.33|5153.32|5153.32|5152.33|5152.33|0
1630677500000|2021-09-03 13:58:20|5151.25|5151.25|5150.24|5150.24|5151.25|5151.25|5150.24|5150.24|0
1630677510000|2021-09-03 13:58:30|5150.2|5150.2|5149.96|5149.96|5150.2|5150.2|5149.96|5149.96|0
1630677520000|2021-09-03 13:58:40|5150.9|5150.9|5150.88|5150.88|5150.9|5150.9|5150.88|5150.88|0
1630677530000|2021-09-03 13:58:50|5151.17|5151.17|5150.59|5150.59|5151.17|5151.17|5150.59|5150.59|0
1630677540000|2021-09-03 13:59:00|5150.3|5150.3|5149.82|5149.82|5150.3|5150.3|5149.82|5149.82|0
1630677550000|2021-09-03 13:59:10|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|0
1630677560000|2021-09-03 13:59:20|5148.94|5148.94|5148.93|5148.93|5148.94|5148.94|5148.93|5148.93|0
1630677570000|2021-09-03 13:59:30|5149.21|5149.21|5148.36|5148.36|5149.21|5149.21|5148.36|5148.36|0
1630677580000|2021-09-03 13:59:40|5147.78|5147.78|5146.34|5146.34|5147.78|5147.78|5146.34|5146.34|0
1630677590000|2021-09-03 13:59:50|5145.39|5145.39|5145.1|5145.1|5145.39|5145.39|5145.1|5145.1|0
1630677600000|2021-09-03 14:00:00|5144.62|5144.62|5143.85|5143.85|5144.62|5144.62|5142.95|5142.95|0
1630677610000|2021-09-03 14:00:10|5143.56|5143.56|5140.58|5140.58|5143.56|5143.56|5140.58|5140.58|0
1630677620000|2021-09-03 14:00:20|5140.15|5140.15|5139.36|5139.36|5140.52|5140.52|5139.36|5139.36|0
1630677630000|2021-09-03 14:00:30|5138.65|5138.65|5137.98|5137.98|5138.91|5138.91|5137.98|5137.98|0
1630677640000|2021-09-03 14:00:40|5137.4|5137.4|5136.87|5136.87|5137.4|5137.4|5136.33|5136.33|0
1630677650000|2021-09-03 14:00:50|5136.66|5136.66|5135.36|5135.36|5136.66|5136.66|5135.36|5135.36|0
1630677660000|2021-09-03 14:01:00|5134.93|5134.93|5130.02|5130.02|5134.93|5134.93|5130.02|5130.02|0
1630677670000|2021-09-03 14:01:10|5130.23|5130.23|5129.95|5129.95|5130.69|5130.69|5129.95|5129.95|0
1630677680000|2021-09-03 14:01:20|5130.88|5130.88|5130.58|5130.58|5130.88|5130.88|5130.1|5130.1|0
1630677690000|2021-09-03 14:01:30|5129.71|5129.71|5130.16|5130.16|5131.18|5131.18|5128.73|5128.73|0
1630677700000|2021-09-03 14:01:40|5129.87|5129.87|5129.93|5129.93|5130.17|5130.17|5129.59|5129.59|0
1630677710000|2021-09-03 14:01:50|5129.69|5129.69|5129.22|5129.22|5129.69|5129.69|5129.22|5129.22|0
1630677720000|2021-09-03 14:02:00|5128.5|5128.5|5129.01|5129.01|5129.01|5129.01|5127.99|5127.99|0
1630677730000|2021-09-03 14:02:10|5128.72|5128.72|5130.2|5130.2|5130.2|5130.2|5127.85|5127.85|0
1630677740000|2021-09-03 14:02:20|5130.18|5130.18|5131.59|5131.59|5131.59|5131.59|5130.18|5130.18|0
1630677750000|2021-09-03 14:02:30|5131.62|5131.62|5132.92|5132.92|5132.92|5132.92|5131.62|5131.62|0
1630677760000|2021-09-03 14:02:40|5132.49|5132.49|5134.02|5134.02|5134.3|5134.3|5132.49|5132.49|0
1630677770000|2021-09-03 14:02:50|5134.3|5134.3|5133.83|5133.83|5134.76|5134.76|5133.4|5133.4|0
1630677780000|2021-09-03 14:03:00|5133.54|5133.54|5129.34|5129.34|5133.54|5133.54|5129.34|5129.34|0
1630677790000|2021-09-03 14:03:10|5129.56|5129.56|5129.77|5129.77|5129.77|5129.77|5129.19|5129.19|0
1630677800000|2021-09-03 14:03:20|5129.99|5129.99|5131.64|5131.64|5131.64|5131.64|5129.99|5129.99|0
1630677810000|2021-09-03 14:03:30|5132.07|5132.07|5132.02|5132.02|5133.03|5133.03|5131.74|5131.74|0
1630677820000|2021-09-03 14:03:40|5132.68|5132.68|5133.84|5133.84|5133.84|5133.84|5132.68|5132.68|0
1630677830000|2021-09-03 14:03:50|5134.99|5134.99|5136.31|5136.31|5137.54|5137.54|5134.99|5134.99|0
1630677840000|2021-09-03 14:04:00|5136.02|5136.02|5134.3|5134.3|5136.02|5136.02|5134.3|5134.3|0
1630677850000|2021-09-03 14:04:10|5133.72|5133.72|5132.91|5132.91|5133.72|5133.72|5132.91|5132.91|0
1630677860000|2021-09-03 14:04:20|5133.34|5133.34|5134.21|5134.21|5134.5|5134.5|5133.34|5133.34|0
1630677870000|2021-09-03 14:04:30|5136.03|5136.03|5135.74|5135.74|5136.03|5136.03|5135.74|5135.74|0
1630677880000|2021-09-03 14:04:40|5135.7|5135.7|5136.84|5136.84|5136.84|5136.84|5135.7|5135.7|0
1630677890000|2021-09-03 14:04:50|5137.42|5137.42|5138.92|5138.92|5138.92|5138.92|5137.42|5137.42|0
1630677900000|2021-09-03 14:05:00|5138.69|5138.69|5137.59|5137.59|5138.69|5138.69|5136.72|5136.72|0
1630677910000|2021-09-03 14:05:10|5137.87|5137.87|5139.6|5139.6|5139.6|5139.6|5137.87|5137.87|0
1630677920000|2021-09-03 14:05:20|5140.08|5140.08|5138.5|5138.5|5140.08|5140.08|5138.5|5138.5|0
1630677930000|2021-09-03 14:05:30|5138.21|5138.21|5135.86|5135.86|5138.5|5138.5|5135.86|5135.86|0
1630677940000|2021-09-03 14:05:40|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|0
1630677950000|2021-09-03 14:05:50|5135.86|5135.86|5139.03|5139.03|5139.03|5139.03|5135.86|5135.86|0
1630677960000|2021-09-03 14:06:00|5138.52|5138.52|5136.17|5136.17|5138.52|5138.52|5135.59|5135.59|0
1630677970000|2021-09-03 14:06:10|5136.46|5136.46|5131.96|5131.96|5137.32|5137.32|5131.96|5131.96|0
1630677980000|2021-09-03 14:06:20|5131.72|5131.72|5132.06|5132.06|5132.06|5132.06|5131.48|5131.48|0
1630677990000|2021-09-03 14:06:30|5132.47|5132.47|5133.49|5133.49|5134.07|5134.07|5132.47|5132.47|0
1630678000000|2021-09-03 14:06:40|5134.12|5134.12|5133.32|5133.32|5134.12|5134.12|5133.04|5133.04|0
1630678010000|2021-09-03 14:06:50|5133.11|5133.11|5132.32|5132.32|5133.11|5133.11|5132.32|5132.32|0
1630678020000|2021-09-03 14:07:00|5131.36|5131.36|5129.39|5129.39|5131.36|5131.36|5129.11|5129.11|0
1630678030000|2021-09-03 14:07:10|5129.83|5129.83|5133.49|5133.49|5133.49|5133.49|5129.83|5129.83|0
1630678040000|2021-09-03 14:07:20|5133.2|5133.2|5133.83|5133.83|5135.74|5135.74|5133.2|5133.2|0
1630678050000|2021-09-03 14:07:30|5134.11|5134.11|5133.3|5133.3|5134.11|5134.11|5132.77|5132.77|0
1630678060000|2021-09-03 14:07:40|5133.59|5133.59|5133.3|5133.3|5133.59|5133.59|5133.3|5133.3|0
1630678070000|2021-09-03 14:07:50|5133.59|5133.59|5133.3|5133.3|5133.59|5133.59|5133.3|5133.3|0
1630678080000|2021-09-03 14:08:00|5133.59|5133.59|5132.12|5132.12|5134.86|5134.86|5132.12|5132.12|0
1630678090000|2021-09-03 14:08:10|5131.83|5131.83|5131.32|5131.32|5132.12|5132.12|5131.32|5131.32|0
1630678100000|2021-09-03 14:08:20|5131.8|5131.8|5131.08|5131.08|5132.52|5132.52|5131.08|5131.08|0
1630678110000|2021-09-03 14:08:30|5131.37|5131.37|5131.47|5131.47|5132.09|5132.09|5131.08|5131.08|0
1630678120000|2021-09-03 14:08:40|5131.97|5131.97|5133.53|5133.53|5133.77|5133.77|5131.68|5131.68|0
1630678130000|2021-09-03 14:08:50|5133.74|5133.74|5133.16|5133.16|5133.74|5133.74|5132.88|5132.88|0
1630678140000|2021-09-03 14:09:00|5132.16|5132.16|5132.44|5132.44|5132.44|5132.44|5131.65|5131.65|0
1630678150000|2021-09-03 14:09:10|5131.49|5131.49|5127.96|5127.96|5131.49|5131.49|5127.96|5127.96|0
1630678160000|2021-09-03 14:09:20|5127.72|5127.72|5128.73|5128.73|5128.73|5128.73|5127.72|5127.72|0
1630678170000|2021-09-03 14:09:30|5128.44|5128.44|5127.22|5127.22|5129.02|5129.02|5127.22|5127.22|0
1630678180000|2021-09-03 14:09:40|5126.98|5126.98|5126.5|5126.5|5127.27|5127.27|5126.5|5126.5|0
1630678190000|2021-09-03 14:09:50|5126.29|5126.29|5126.76|5126.76|5127.05|5127.05|5124.81|5124.81|0
1630678200000|2021-09-03 14:10:00|5128.17|5128.17|5129.47|5129.47|5129.73|5129.73|5128.17|5128.17|0
1630678210000|2021-09-03 14:10:10|5129.69|5129.69|5130.14|5130.14|5130.43|5130.43|5129.45|5129.45|0
1630678220000|2021-09-03 14:10:20|5128.73|5128.73|5128.73|5128.73|5129.09|5129.09|5128.22|5128.22|0
1630678230000|2021-09-03 14:10:30|5129.02|5129.02|5129.88|5129.88|5129.88|5129.88|5128.73|5128.73|0
1630678240000|2021-09-03 14:10:40|5129.6|5129.6|5129.53|5129.53|5130.3|5130.3|5129.53|5129.53|0
1630678250000|2021-09-03 14:10:50|5130.11|5130.11|5130.11|5130.11|5130.11|5130.11|5129.53|5129.53|0
1630678260000|2021-09-03 14:11:00|5130.14|5130.14|5129.92|5129.92|5130.14|5130.14|5129.92|5129.92|0
1630678270000|2021-09-03 14:11:10|5129.63|5129.63|5129.64|5129.64|5129.64|5129.64|5129.63|5129.63|0
1630678280000|2021-09-03 14:11:20|5131.05|5131.05|5131.32|5131.32|5132.95|5132.95|5131.05|5131.05|0
1630678290000|2021-09-03 14:11:30|5131.8|5131.8|5131.4|5131.4|5131.8|5131.8|5130.87|5130.87|0
1630678300000|2021-09-03 14:11:40|5131.11|5131.11|5131.97|5131.97|5132.55|5132.55|5131.11|5131.11|0
1630678310000|2021-09-03 14:11:50|5131.68|5131.68|5133.87|5133.87|5136.14|5136.14|5131.68|5131.68|0
1630678320000|2021-09-03 14:12:00|5134.16|5134.16|5132.72|5132.72|5134.16|5134.16|5132.72|5132.72|0
1630678330000|2021-09-03 14:12:10|5133.01|5133.01|5132.72|5132.72|5133.24|5133.24|5132.72|5132.72|0
1630678350000|2021-09-03 14:12:30|5133.01|5133.01|5135.65|5135.65|5135.65|5135.65|5133.01|5133.01|0
1630678360000|2021-09-03 14:12:40|5137.31|5137.31|5136.89|5136.89|5137.89|5137.89|5136.89|5136.89|0
1630678370000|2021-09-03 14:12:50|5137.18|5137.18|5136.93|5136.93|5137.18|5137.18|5136.93|5136.93|0
1630678380000|2021-09-03 14:13:00|5137.22|5137.22|5137.46|5137.46|5138.04|5138.04|5137.22|5137.22|0
1630678390000|2021-09-03 14:13:10|5137.17|5137.17|5137.32|5137.32|5137.32|5137.32|5136.74|5136.74|0
1630678400000|2021-09-03 14:13:20|5136.74|5136.74|5135.55|5135.55|5136.95|5136.95|5135.54|5135.54|0
1630678410000|2021-09-03 14:13:30|5135.84|5135.84|5136.12|5136.12|5136.99|5136.99|5135.84|5135.84|0
1630678420000|2021-09-03 14:13:40|5136.7|5136.7|5135.73|5135.73|5136.7|5136.7|5135.26|5135.26|0
1630678430000|2021-09-03 14:13:50|5135.45|5135.45|5134.08|5134.08|5135.45|5135.45|5134.08|5134.08|0
1630678440000|2021-09-03 14:14:00|5134.37|5134.37|5135.66|5135.66|5135.66|5135.66|5134.37|5134.37|0
1630678450000|2021-09-03 14:14:10|5135.08|5135.08|5136.7|5136.7|5136.99|5136.99|5135.06|5135.06|0
1630678460000|2021-09-03 14:14:20|5135.75|5135.75|5136.6|5136.6|5136.6|5136.6|5135.17|5135.17|0
1630678470000|2021-09-03 14:14:30|5137.18|5137.18|5137.47|5137.47|5137.47|5137.47|5137.18|5137.18|0
1630678480000|2021-09-03 14:14:40|5137.9|5137.9|5139.72|5139.72|5139.72|5139.72|5137.9|5137.9|0
1630678490000|2021-09-03 14:14:50|5139.15|5139.15|5139.44|5139.44|5139.44|5139.44|5139.15|5139.15|0
1630678500000|2021-09-03 14:15:00|5139.65|5139.65|5139.37|5139.37|5139.65|5139.65|5139.36|5139.36|0
1630678510000|2021-09-03 14:15:10|5139.65|5139.65|5139.44|5139.44|5139.87|5139.87|5139.44|5139.44|0
1630678520000|2021-09-03 14:15:20|5138.91|5138.91|5137.66|5137.66|5139.13|5139.13|5137.66|5137.66|0
1630678530000|2021-09-03 14:15:30|5137.95|5137.95|5138.17|5138.17|5139.47|5139.47|5137.66|5137.66|0
1630678540000|2021-09-03 14:15:40|5137.59|5137.59|5139.9|5139.9|5140.19|5140.19|5137.59|5137.59|0
1630678550000|2021-09-03 14:15:50|5140.19|5140.19|5139.9|5139.9|5140.19|5140.19|5139.9|5139.9|0
1630678560000|2021-09-03 14:16:00|5141.53|5141.53|5141.63|5141.63|5141.82|5141.82|5140.91|5140.91|0
1630678570000|2021-09-03 14:16:10|5141.91|5141.91|5141.91|5141.91|5142.2|5142.2|5141.91|5141.91|0
1630678590000|2021-09-03 14:16:30|5141.63|5141.63|5141.19|5141.19|5141.63|5141.63|5141.19|5141.19|0
1630678600000|2021-09-03 14:16:40|5141.48|5141.48|5142.2|5142.2|5142.2|5142.2|5141.48|5141.48|0
1630678610000|2021-09-03 14:16:50|5142.49|5142.49|5142.78|5142.78|5142.78|5142.78|5142.2|5142.2|0
1630678620000|2021-09-03 14:17:00|5142.81|5142.81|5144.24|5144.24|5145.34|5145.34|5142.56|5142.56|0
1630678630000|2021-09-03 14:17:10|5144|5144|5144|5144|5144|5144|5144|5144|0
1630678640000|2021-09-03 14:17:20|5144.22|5144.22|5144.7|5144.7|5144.7|5144.7|5144.22|5144.22|0
1630678650000|2021-09-03 14:17:30|5144.98|5144.98|5146.24|5146.24|5147.05|5147.05|5144.98|5144.98|0
1630678660000|2021-09-03 14:17:40|5145.52|5145.52|5145.91|5145.91|5145.91|5145.91|5145.04|5145.04|0
1630678670000|2021-09-03 14:17:50|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|0
1630678680000|2021-09-03 14:18:00|5146.93|5146.93|5147.8|5147.8|5147.8|5147.8|5146.93|5146.93|0
1630678690000|2021-09-03 14:18:10|5148.04|5148.04|5147.28|5147.28|5148.05|5148.05|5147|5147|0
1630678700000|2021-09-03 14:18:20|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|0
1630678710000|2021-09-03 14:18:30|5148.08|5148.08|5147.41|5147.41|5150.42|5150.42|5147.41|5147.41|0
1630678720000|2021-09-03 14:18:40|5147.62|5147.62|5146.62|5146.62|5147.62|5147.62|5146.62|5146.62|0
1630678730000|2021-09-03 14:18:50|5146.6|5146.6|5147.36|5147.36|5147.36|5147.36|5146.6|5146.6|0
1630678740000|2021-09-03 14:19:00|5146.43|5146.43|5146.43|5146.43|5146.43|5146.43|5146.42|5146.42|0
1630678750000|2021-09-03 14:19:10|5145.97|5145.97|5144.64|5144.64|5145.97|5145.97|5144.64|5144.64|0
1630678760000|2021-09-03 14:19:20|5144.85|5144.85|5143.95|5143.95|5144.85|5144.85|5143.95|5143.95|0
1630678770000|2021-09-03 14:19:30|5143.66|5143.66|5142.8|5142.8|5143.66|5143.66|5142.8|5142.8|0
1630678780000|2021-09-03 14:19:40|5143.38|5143.38|5142.83|5142.83|5144.02|5144.02|5142.83|5142.83|0
1630678790000|2021-09-03 14:19:50|5142.06|5142.06|5143.07|5143.07|5143.07|5143.07|5141.77|5141.77|0
1630678800000|2021-09-03 14:20:00|5142.78|5142.78|5143.23|5143.23|5143.23|5143.23|5142.27|5142.27|0
1630678810000|2021-09-03 14:20:10|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|0
1630678820000|2021-09-03 14:20:20|5143.86|5143.86|5146.75|5146.75|5147.71|5147.71|5143.86|5143.86|0
1630678830000|2021-09-03 14:20:30|5146.73|5146.73|5145.28|5145.28|5146.73|5146.73|5145.28|5145.28|0
1630678840000|2021-09-03 14:20:40|5144.81|5144.81|5144.81|5144.81|5144.81|5144.81|5144.81|5144.81|0
1630678850000|2021-09-03 14:20:50|5144.52|5144.52|5143.94|5143.94|5144.52|5144.52|5143.94|5143.94|0
1630678860000|2021-09-03 14:21:00|5144.23|5144.23|5145.1|5145.1|5145.1|5145.1|5144.23|5144.23|0
1630678870000|2021-09-03 14:21:10|5145.38|5145.38|5146.94|5146.94|5146.94|5146.94|5145.38|5145.38|0
1630678880000|2021-09-03 14:21:20|5147.17|5147.17|5146.6|5146.6|5147.17|5147.17|5146.6|5146.6|0
1630678890000|2021-09-03 14:21:30|5147.03|5147.03|5147.03|5147.03|5147.03|5147.03|5147.03|5147.03|0
1630678900000|2021-09-03 14:21:40|5147.05|5147.05|5147.62|5147.62|5147.62|5147.62|5147.05|5147.05|0
1630678910000|2021-09-03 14:21:50|5147.41|5147.41|5147.41|5147.41|5147.41|5147.41|5147.12|5147.12|0
1630678920000|2021-09-03 14:22:00|5147.89|5147.89|5148.18|5148.18|5148.18|5148.18|5147.89|5147.89|0
1630678930000|2021-09-03 14:22:10|5148.65|5148.65|5150.02|5150.02|5150.02|5150.02|5148.65|5148.65|0
1630678940000|2021-09-03 14:22:20|5150.26|5150.26|5150.26|5150.26|5150.26|5150.26|5150.26|5150.26|0
1630678950000|2021-09-03 14:22:30|5149.97|5149.97|5148.84|5148.84|5149.97|5149.97|5148.56|5148.56|0
1630678960000|2021-09-03 14:22:40|5148.77|5148.77|5147.98|5147.98|5148.77|5148.77|5147.98|5147.98|0
1630678970000|2021-09-03 14:22:50|5147.33|5147.33|5147.62|5147.62|5147.62|5147.62|5147.33|5147.33|0
1630678980000|2021-09-03 14:23:00|5146.9|5146.9|5146.11|5146.11|5146.9|5146.9|5146.11|5146.11|0
1630678990000|2021-09-03 14:23:10|5145.63|5145.63|5144.57|5144.57|5145.63|5145.63|5144.57|5144.57|0
1630679000000|2021-09-03 14:23:20|5144.56|5144.56|5144.56|5144.56|5145.14|5145.14|5144.56|5144.56|0
1630679010000|2021-09-03 14:23:30|5144.85|5144.85|5146.1|5146.1|5146.1|5146.1|5144.85|5144.85|0
1630679020000|2021-09-03 14:23:40|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|0
1630679030000|2021-09-03 14:23:50|5145.18|5145.18|5142.93|5142.93|5145.18|5145.18|5142.93|5142.93|0
1630679040000|2021-09-03 14:24:00|5142.64|5142.64|5141.11|5141.11|5142.64|5142.64|5141.11|5141.11|0
1630679050000|2021-09-03 14:24:10|5141.17|5141.17|5141.24|5141.24|5141.24|5141.24|5140.95|5140.95|0
1630679060000|2021-09-03 14:24:20|5141.82|5141.82|5142.49|5142.49|5143.21|5143.21|5141.82|5141.82|0
1630679070000|2021-09-03 14:24:30|5142.2|5142.2|5142.77|5142.77|5142.77|5142.77|5142.2|5142.2|0
1630679080000|2021-09-03 14:24:40|5142.3|5142.3|5141.43|5141.43|5142.3|5142.3|5140.5|5140.5|0
1630679090000|2021-09-03 14:24:50|5141.72|5141.72|5140.72|5140.72|5141.72|5141.72|5140.72|5140.72|0
1630679100000|2021-09-03 14:25:00|5140.28|5140.28|5139.23|5139.23|5140.45|5140.45|5139.23|5139.23|0
1630679110000|2021-09-03 14:25:10|5138.03|5138.03|5138.32|5138.32|5138.32|5138.32|5137.74|5137.74|0
1630679120000|2021-09-03 14:25:20|5138.11|5138.11|5138.56|5138.56|5139.09|5139.09|5138.11|5138.11|0
1630679130000|2021-09-03 14:25:30|5138.13|5138.13|5137.07|5137.07|5138.13|5138.13|5137.07|5137.07|0
1630679140000|2021-09-03 14:25:40|5137.36|5137.36|5136.88|5136.88|5137.36|5137.36|5136.88|5136.88|0
1630679150000|2021-09-03 14:25:50|5136.85|5136.85|5135.81|5135.81|5136.85|5136.85|5135.81|5135.81|0
1630679160000|2021-09-03 14:26:00|5136.68|5136.68|5137.39|5137.39|5137.39|5137.39|5136.68|5136.68|0
1630679170000|2021-09-03 14:26:10|5137.1|5137.1|5135.79|5135.79|5137.39|5137.39|5135.79|5135.79|0
1630679180000|2021-09-03 14:26:20|5135.29|5135.29|5133.3|5133.3|5135.29|5135.29|5133.3|5133.3|0
1630679190000|2021-09-03 14:26:30|5133.16|5133.16|5135.38|5135.38|5135.38|5135.38|5133.13|5133.13|0
1630679200000|2021-09-03 14:26:40|5135.37|5135.37|5136.68|5136.68|5137.15|5137.15|5135.37|5135.37|0
1630679210000|2021-09-03 14:26:50|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|0
1630679220000|2021-09-03 14:27:00|5136.34|5136.34|5134.83|5134.83|5136.34|5136.34|5134.83|5134.83|0
1630679230000|2021-09-03 14:27:10|5134.18|5134.18|5131.35|5131.35|5134.18|5134.18|5130.85|5130.85|0
1630679240000|2021-09-03 14:27:20|5131.93|5131.93|5131.57|5131.57|5132.44|5132.44|5131.57|5131.57|0
1630679250000|2021-09-03 14:27:30|5131.86|5131.86|5131.83|5131.83|5132.7|5132.7|5131.83|5131.83|0
1630679260000|2021-09-03 14:27:40|5132.12|5132.12|5131.91|5131.91|5132.12|5132.12|5131.91|5131.91|0
1630679270000|2021-09-03 14:27:50|5131.92|5131.92|5132.21|5132.21|5132.45|5132.45|5131.92|5131.92|0
1630679280000|2021-09-03 14:28:00|5132.24|5132.24|5132.53|5132.53|5132.53|5132.53|5132.24|5132.24|0
1630679290000|2021-09-03 14:28:10|5132.82|5132.82|5132.42|5132.42|5134|5134|5132.42|5132.42|0
1630679300000|2021-09-03 14:28:20|5132.71|5132.71|5131.41|5131.41|5133.19|5133.19|5131.41|5131.41|0
1630679310000|2021-09-03 14:28:30|5131.17|5131.17|5130.65|5130.65|5132.16|5132.16|5130.65|5130.65|0
1630679320000|2021-09-03 14:28:40|5130.43|5130.43|5129.64|5129.64|5130.43|5130.43|5129.64|5129.64|0
1630679330000|2021-09-03 14:28:50|5130.07|5130.07|5132.23|5132.23|5132.23|5132.23|5130.07|5130.07|0
1630679340000|2021-09-03 14:29:00|5132.52|5132.52|5133.06|5133.06|5133.06|5133.06|5130.65|5130.65|0
1630679350000|2021-09-03 14:29:10|5132.48|5132.48|5131.95|5131.95|5132.48|5132.48|5131.95|5131.95|0
1630679360000|2021-09-03 14:29:20|5132.24|5132.24|5131.24|5131.24|5132.24|5132.24|5131.24|5131.24|0
1630679370000|2021-09-03 14:29:30|5131.72|5131.72|5133.05|5133.05|5133.05|5133.05|5131.72|5131.72|0
1630679380000|2021-09-03 14:29:40|5133.69|5133.69|5132.88|5132.88|5133.69|5133.69|5132.59|5132.59|0
1630679390000|2021-09-03 14:29:50|5132.86|5132.86|5133.13|5133.13|5133.13|5133.13|5132.57|5132.57|0
1630679400000|2021-09-03 14:30:00|5133.37|5133.37|5132.6|5132.6|5133.37|5133.37|5132.6|5132.6|0
1630679410000|2021-09-03 14:30:10|5132.32|5132.32|5129.95|5129.95|5132.32|5132.32|5129.95|5129.95|0
1630679420000|2021-09-03 14:30:20|5130.16|5130.16|5129.87|5129.87|5130.16|5130.16|5129.4|5129.4|0
1630679430000|2021-09-03 14:30:30|5130.45|5130.45|5131.9|5131.9|5131.9|5131.9|5130.45|5130.45|0
1630679440000|2021-09-03 14:30:40|5131.03|5131.03|5130.65|5130.65|5131.61|5131.61|5130.65|5130.65|0
1630679470000|2021-09-03 14:31:10|5130.12|5130.12|5130.1|5130.1|5130.12|5130.12|5129.3|5129.3|0
1630679480000|2021-09-03 14:31:20|5129.81|5129.81|5129.3|5129.3|5129.81|5129.81|5129.3|5129.3|0
1630679490000|2021-09-03 14:31:30|5129.09|5129.09|5127.92|5127.92|5129.09|5129.09|5127.62|5127.62|0
1630679500000|2021-09-03 14:31:40|5127.63|5127.63|5128.11|5128.11|5128.11|5128.11|5127.63|5127.63|0
1630679510000|2021-09-03 14:31:50|5128.56|5128.56|5128.18|5128.18|5128.85|5128.85|5128.18|5128.18|0
1630679520000|2021-09-03 14:32:00|5128.9|5128.9|5128.37|5128.37|5129.14|5129.14|5127.37|5127.37|0
1630679530000|2021-09-03 14:32:10|5128.14|5128.14|5127.94|5127.94|5128.14|5128.14|5127.18|5127.18|0
1630679540000|2021-09-03 14:32:20|5128.16|5128.16|5127.65|5127.65|5128.69|5128.69|5127.65|5127.65|0
1630679550000|2021-09-03 14:32:30|5127.67|5127.67|5129.48|5129.48|5129.48|5129.48|5127.17|5127.17|0
1630679560000|2021-09-03 14:32:40|5129.19|5129.19|5129.21|5129.21|5129.21|5129.21|5129.19|5129.19|0
1630679570000|2021-09-03 14:32:50|5129.44|5129.44|5129.42|5129.42|5129.71|5129.71|5129.21|5129.21|0
1630679580000|2021-09-03 14:33:00|5129.66|5129.66|5131.15|5131.15|5131.15|5131.15|5129.66|5129.66|0
1630679590000|2021-09-03 14:33:10|5131.44|5131.44|5130.55|5130.55|5131.85|5131.85|5130.53|5130.53|0
1630679600000|2021-09-03 14:33:20|5130.32|5130.32|5129.64|5129.64|5130.33|5130.33|5129.64|5129.64|0
1630679610000|2021-09-03 14:33:30|5129.66|5129.66|5129.08|5129.08|5129.87|5129.87|5129.08|5129.08|0
1630679620000|2021-09-03 14:33:40|5129.29|5129.29|5127.95|5127.95|5129.44|5129.44|5127.95|5127.95|0
1630679630000|2021-09-03 14:33:50|5127.67|5127.67|5127.38|5127.38|5127.67|5127.67|5127.38|5127.38|0
1630679640000|2021-09-03 14:34:00|5127.67|5127.67|5128.29|5128.29|5128.29|5128.29|5127.43|5127.43|0
1630679650000|2021-09-03 14:34:10|5128.58|5128.58|5128.34|5128.34|5128.86|5128.86|5128.34|5128.34|0
1630679660000|2021-09-03 14:34:20|5128.35|5128.35|5127.82|5127.82|5128.35|5128.35|5127.82|5127.82|0
1630679670000|2021-09-03 14:34:30|5128.04|5128.04|5128.57|5128.57|5129.5|5129.5|5128.04|5128.04|0
1630679680000|2021-09-03 14:34:40|5128.86|5128.86|5129.09|5129.09|5129.09|5129.09|5128.86|5128.86|0
1630679690000|2021-09-03 14:34:50|5128.88|5128.88|5129.12|5129.12|5129.12|5129.12|5128.64|5128.64|0
1630679700000|2021-09-03 14:35:00|5129.04|5129.04|5129.26|5129.26|5129.71|5129.71|5128.57|5128.57|0
1630679710000|2021-09-03 14:35:10|5129.04|5129.04|5128.14|5128.14|5129.04|5129.04|5127.86|5127.86|0
1630679720000|2021-09-03 14:35:20|5127.71|5127.71|5128.41|5128.41|5128.41|5128.41|5127.42|5127.42|0
1630679730000|2021-09-03 14:35:30|5128.69|5128.69|5130.21|5130.21|5130.21|5130.21|5128.69|5128.69|0
1630679740000|2021-09-03 14:35:40|5130.68|5130.68|5130.68|5130.68|5130.97|5130.97|5129.39|5129.39|0
1630679750000|2021-09-03 14:35:50|5130.73|5130.73|5129.33|5129.33|5130.97|5130.97|5129.33|5129.33|0
1630679760000|2021-09-03 14:36:00|5129.57|5129.57|5129.62|5129.62|5129.62|5129.62|5129.57|5129.57|0
1630679770000|2021-09-03 14:36:10|5129.61|5129.61|5129.9|5129.9|5129.9|5129.9|5129.61|5129.61|0
1630679780000|2021-09-03 14:36:20|5130.14|5130.14|5129.69|5129.69|5130.14|5130.14|5129.69|5129.69|0
1630679790000|2021-09-03 14:36:30|5129.45|5129.45|5128.94|5128.94|5129.45|5129.45|5128.73|5128.73|0
1630679800000|2021-09-03 14:36:40|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|0
1630679810000|2021-09-03 14:36:50|5128.67|5128.67|5128.45|5128.45|5128.67|5128.67|5128.45|5128.45|0
1630679820000|2021-09-03 14:37:00|5128.74|5128.74|5128.43|5128.43|5130.16|5130.16|5128.43|5128.43|0
1630679830000|2021-09-03 14:37:10|5128|5128|5128.22|5128.22|5128.69|5128.69|5128|5128|0
1630679840000|2021-09-03 14:37:20|5128.5|5128.5|5127.06|5127.06|5129.22|5129.22|5127.06|5127.06|0
1630679850000|2021-09-03 14:37:30|5127.35|5127.35|5127.64|5127.64|5127.93|5127.93|5127.35|5127.35|0
1630679860000|2021-09-03 14:37:40|5127.86|5127.86|5125.1|5125.1|5127.86|5127.86|5125.1|5125.1|0
1630679870000|2021-09-03 14:37:50|5124.86|5124.86|5125.65|5125.65|5125.65|5125.65|5124.58|5124.58|0
1630679880000|2021-09-03 14:38:00|5126.08|5126.08|5126.74|5126.74|5126.74|5126.74|5126.08|5126.08|0
1630679890000|2021-09-03 14:38:10|5127.03|5127.03|5126.45|5126.45|5127.03|5127.03|5126.45|5126.45|0
1630679900000|2021-09-03 14:38:20|5126.74|5126.74|5127.67|5127.67|5127.67|5127.67|5126.74|5126.74|0
1630679910000|2021-09-03 14:38:30|5127.96|5127.96|5128.89|5128.89|5129.4|5129.4|5127.96|5127.96|0
1630679920000|2021-09-03 14:38:40|5128.65|5128.65|5128.15|5128.15|5128.65|5128.65|5128.15|5128.15|0
1630679930000|2021-09-03 14:38:50|5127.93|5127.93|5127.32|5127.32|5127.93|5127.93|5127.32|5127.32|0
1630679940000|2021-09-03 14:39:00|5127.1|5127.1|5126.14|5126.14|5127.1|5127.1|5126.14|5126.14|0
1630679950000|2021-09-03 14:39:10|5126.71|5126.71|5126.69|5126.69|5126.72|5126.72|5126.4|5126.4|0
1630679960000|2021-09-03 14:39:20|5126.4|5126.4|5126.59|5126.59|5126.59|5126.59|5126.38|5126.38|0
1630679970000|2021-09-03 14:39:30|5126.88|5126.88|5127.6|5127.6|5127.6|5127.6|5126.88|5126.88|0
1630679980000|2021-09-03 14:39:40|5127.89|5127.89|5127.6|5127.6|5128.32|5128.32|5127.6|5127.6|0
1630679990000|2021-09-03 14:39:50|5127.81|5127.81|5126.05|5126.05|5127.81|5127.81|5126.05|5126.05|0
1630680000000|2021-09-03 14:40:00|5126.04|5126.04|5127.07|5127.07|5127.07|5127.07|5126.04|5126.04|0
1630680010000|2021-09-03 14:40:10|5127.57|5127.57|5127.33|5127.33|5127.57|5127.57|5127.33|5127.33|0
1630680020000|2021-09-03 14:40:20|5127.36|5127.36|5126.78|5126.78|5127.36|5127.36|5126.78|5126.78|0
1630680030000|2021-09-03 14:40:30|5126.49|5126.49|5126.45|5126.45|5126.49|5126.49|5126.45|5126.45|0
1630680040000|2021-09-03 14:40:40|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|0
1630680050000|2021-09-03 14:40:50|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1630680060000|2021-09-03 14:41:00|5127.2|5127.2|5126.91|5126.91|5127.2|5127.2|5126.91|5126.91|0
1630680080000|2021-09-03 14:41:20|5126.93|5126.93|5128.12|5128.12|5128.12|5128.12|5126.93|5126.93|0
1630680090000|2021-09-03 14:41:30|5128.41|5128.41|5125.47|5125.47|5128.9|5128.9|5125.47|5125.47|0
1630680100000|2021-09-03 14:41:40|5125.18|5125.18|5125.73|5125.73|5125.73|5125.73|5124.92|5124.92|0
1630680110000|2021-09-03 14:41:50|5126.02|5126.02|5127.34|5127.34|5127.34|5127.34|5126.02|5126.02|0
1630680120000|2021-09-03 14:42:00|5126.91|5126.91|5125.55|5125.55|5126.91|5126.91|5125.55|5125.55|0
1630680130000|2021-09-03 14:42:10|5125.33|5125.33|5125.11|5125.11|5125.33|5125.33|5125.07|5125.07|0
1630680140000|2021-09-03 14:42:20|5125.4|5125.4|5125.4|5125.4|5125.4|5125.4|5125.4|5125.4|0
1630680150000|2021-09-03 14:42:30|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|0
1630680160000|2021-09-03 14:42:40|5126.34|5126.34|5126.55|5126.55|5126.55|5126.55|5126.05|5126.05|0
1630680170000|2021-09-03 14:42:50|5126.26|5126.26|5126.02|5126.02|5126.26|5126.26|5126|5126|0
1630680180000|2021-09-03 14:43:00|5125.81|5125.81|5125.38|5125.38|5125.82|5125.82|5125.38|5125.38|0
1630680190000|2021-09-03 14:43:10|5123.56|5123.56|5123.63|5123.63|5123.63|5123.63|5123.34|5123.34|0
1630680200000|2021-09-03 14:43:20|5123.92|5123.92|5123.75|5123.75|5124.64|5124.64|5123.75|5123.75|0
1630680210000|2021-09-03 14:43:30|5123.99|5123.99|5124.2|5124.2|5124.2|5124.2|5123.91|5123.91|0
1630680220000|2021-09-03 14:43:40|5124.16|5124.16|5124.68|5124.68|5124.68|5124.68|5124.16|5124.16|0
1630680230000|2021-09-03 14:43:50|5124.89|5124.89|5125.15|5125.15|5125.18|5125.18|5124.89|5124.89|0
1630680240000|2021-09-03 14:44:00|5125.44|5125.44|5125.46|5125.46|5125.68|5125.68|5125.23|5125.23|0
1630680250000|2021-09-03 14:44:10|5125.18|5125.18|5124.94|5124.94|5125.46|5125.46|5124.65|5124.65|0
1630680260000|2021-09-03 14:44:20|5125.23|5125.23|5126.18|5126.18|5126.18|5126.18|5125.23|5125.23|0
1630680270000|2021-09-03 14:44:30|5126.47|5126.47|5126.34|5126.34|5127.11|5127.11|5126.34|5126.34|0
1630680280000|2021-09-03 14:44:40|5126.1|5126.1|5125.89|5125.89|5126.1|5126.1|5125.89|5125.89|0
1630680290000|2021-09-03 14:44:50|5125.6|5125.6|5126.94|5126.94|5126.94|5126.94|5125.6|5125.6|0
1630680300000|2021-09-03 14:45:00|5127.16|5127.16|5125.96|5125.96|5127.16|5127.16|5125.96|5125.96|0
1630680310000|2021-09-03 14:45:10|5125.67|5125.67|5123.68|5123.68|5125.67|5125.67|5123.68|5123.68|0
1630680320000|2021-09-03 14:45:20|5123.47|5123.47|5120.87|5120.87|5123.47|5123.47|5120.87|5120.87|0
1630680330000|2021-09-03 14:45:30|5121.15|5121.15|5121.1|5121.1|5121.39|5121.39|5121.1|5121.1|0
1630680340000|2021-09-03 14:45:40|5121.34|5121.34|5120.87|5120.87|5121.34|5121.34|5120.87|5120.87|0
1630680350000|2021-09-03 14:45:50|5121.15|5121.15|5122.77|5122.77|5122.81|5122.81|5121.15|5121.15|0
1630680360000|2021-09-03 14:46:00|5122.79|5122.79|5123.6|5123.6|5123.6|5123.6|5122.79|5122.79|0
1630680370000|2021-09-03 14:46:10|5123.02|5123.02|5123.31|5123.31|5123.31|5123.31|5122.79|5122.79|0
1630680380000|2021-09-03 14:46:20|5123.55|5123.55|5122.83|5122.83|5123.77|5123.77|5122.81|5122.81|0
1630680390000|2021-09-03 14:46:30|5123.07|5123.07|5125.03|5125.03|5125.03|5125.03|5122.83|5122.83|0
1630680400000|2021-09-03 14:46:40|5125.01|5125.01|5124.8|5124.8|5125.01|5125.01|5124.8|5124.8|0
1630680410000|2021-09-03 14:46:50|5124.78|5124.78|5124.99|5124.99|5124.99|5124.99|5124.78|5124.78|0
1630680420000|2021-09-03 14:47:00|5125.28|5125.28|5123.7|5123.7|5125.28|5125.28|5123.43|5123.43|0
1630680430000|2021-09-03 14:47:10|5124.27|5124.27|5123.22|5123.22|5124.27|5124.27|5123.22|5123.22|0
1630680440000|2021-09-03 14:47:20|5122.93|5122.93|5121.39|5121.39|5122.93|5122.93|5121.39|5121.39|0
1630680450000|2021-09-03 14:47:30|5120.46|5120.46|5121.95|5121.95|5121.95|5121.95|5120.17|5120.17|0
1630680460000|2021-09-03 14:47:40|5121.73|5121.73|5121.25|5121.25|5121.73|5121.73|5120.96|5120.96|0
1630680470000|2021-09-03 14:47:50|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1630680480000|2021-09-03 14:48:00|5120.67|5120.67|5121.19|5121.19|5121.19|5121.19|5120.66|5120.66|0
1630680490000|2021-09-03 14:48:10|5121.18|5121.18|5121.93|5121.93|5121.93|5121.93|5121.18|5121.18|0
1630680500000|2021-09-03 14:48:20|5121.71|5121.71|5122|5122|5122|5122|5121.71|5121.71|0
1630680510000|2021-09-03 14:48:30|5121.71|5121.71|5121.7|5121.7|5121.71|5121.71|5121.7|5121.7|0
1630680520000|2021-09-03 14:48:40|5121.46|5121.46|5120.67|5120.67|5121.67|5121.67|5120.67|5120.67|0
1630680530000|2021-09-03 14:48:50|5120.91|5120.91|5120.29|5120.29|5120.91|5120.91|5120.29|5120.29|0
1630680540000|2021-09-03 14:49:00|5120.58|5120.58|5120.58|5120.58|5120.87|5120.87|5120.53|5120.53|0
1630680550000|2021-09-03 14:49:10|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|0
1630680560000|2021-09-03 14:49:20|5121.16|5121.16|5120.58|5120.58|5121.16|5121.16|5120.58|5120.58|0
1630680570000|2021-09-03 14:49:30|5121.01|5121.01|5120.87|5120.87|5121.01|5121.01|5120.36|5120.36|0
1630680580000|2021-09-03 14:49:40|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|0
1630680590000|2021-09-03 14:49:50|5120.87|5120.87|5120.05|5120.05|5120.87|5120.87|5120.05|5120.05|0
1630680600000|2021-09-03 14:50:00|5119.84|5119.84|5120.36|5120.36|5120.36|5120.36|5119.84|5119.84|0
1630680610000|2021-09-03 14:50:10|5120.65|5120.65|5121.13|5121.13|5121.41|5121.41|5120.65|5120.65|0
1630680620000|2021-09-03 14:50:20|5120.36|5120.36|5119.02|5119.02|5120.36|5120.36|5119.02|5119.02|0
1630680630000|2021-09-03 14:50:30|5119.48|5119.48|5119.24|5119.24|5120.05|5120.05|5119.19|5119.19|0
1630680640000|2021-09-03 14:50:40|5119.02|5119.02|5119.84|5119.84|5119.84|5119.84|5118.33|5118.33|0
1630680650000|2021-09-03 14:50:50|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1630680660000|2021-09-03 14:51:00|5120.64|5120.64|5120.95|5120.95|5120.95|5120.95|5120.37|5120.37|0
1630680670000|2021-09-03 14:51:10|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|5122.86|0
1630680680000|2021-09-03 14:51:20|5122.57|5122.57|5123.22|5123.22|5123.22|5123.22|5122.57|5122.57|0
1630680690000|2021-09-03 14:51:30|5123.51|5123.51|5124.47|5124.47|5124.69|5124.69|5123.51|5123.51|0
1630680700000|2021-09-03 14:51:40|5124.48|5124.48|5123.97|5123.97|5124.48|5124.48|5123.97|5123.97|0
1630680720000|2021-09-03 14:52:00|5123.52|5123.52|5122.5|5122.5|5123.52|5123.52|5120.97|5120.97|0
1630680730000|2021-09-03 14:52:10|5122.27|5122.27|5121.74|5121.74|5122.27|5122.27|5121.45|5121.45|0
1630680740000|2021-09-03 14:52:20|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|0
1630680750000|2021-09-03 14:52:30|5121.38|5121.38|5118.7|5118.7|5121.38|5121.38|5118.7|5118.7|0
1630680760000|2021-09-03 14:52:40|5118.98|5118.98|5119.68|5119.68|5119.68|5119.68|5118.98|5118.98|0
1630680770000|2021-09-03 14:52:50|5119.44|5119.44|5119.22|5119.22|5119.44|5119.44|5118.91|5118.91|0
1630680780000|2021-09-03 14:53:00|5119.44|5119.44|5119.95|5119.95|5119.95|5119.95|5119.44|5119.44|0
1630680790000|2021-09-03 14:53:10|5119.52|5119.52|5118.08|5118.08|5119.52|5119.52|5118.08|5118.08|0
1630680800000|2021-09-03 14:53:20|5118.3|5118.3|5121.01|5121.01|5121.01|5121.01|5118.3|5118.3|0
1630680810000|2021-09-03 14:53:30|5121.29|5121.29|5121.01|5121.01|5121.29|5121.29|5121.01|5121.01|0
1630680820000|2021-09-03 14:53:40|5121.91|5121.91|5121.73|5121.73|5122.42|5122.42|5121.73|5121.73|0
1630680830000|2021-09-03 14:53:50|5121.94|5121.94|5122.42|5122.42|5122.52|5122.52|5121.94|5121.94|0
1630680840000|2021-09-03 14:54:00|5122.71|5122.71|5121.57|5121.57|5122.71|5122.71|5121.57|5121.57|0
1630680850000|2021-09-03 14:54:10|5121.53|5121.53|5121.28|5121.28|5121.57|5121.57|5121.28|5121.28|0
1630680860000|2021-09-03 14:54:20|5120.99|5120.99|5120.5|5120.5|5120.99|5120.99|5120.46|5120.46|0
1630680870000|2021-09-03 14:54:30|5120.95|5120.95|5121.48|5121.48|5121.48|5121.48|5120.95|5120.95|0
1630680880000|2021-09-03 14:54:40|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5120.93|5120.93|0
1630680890000|2021-09-03 14:54:50|5121|5121|5120.93|5120.93|5121|5121|5120.71|5120.71|0
1630680900000|2021-09-03 14:55:00|5120.71|5120.71|5120.95|5120.95|5120.95|5120.95|5120.71|5120.71|0
1630680910000|2021-09-03 14:55:10|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1630680920000|2021-09-03 14:55:20|5121|5121|5121|5121|5121|5121|5121|5121|0
1630680930000|2021-09-03 14:55:30|5121.45|5121.45|5121.17|5121.17|5121.45|5121.45|5121.17|5121.17|0
1630680940000|2021-09-03 14:55:40|5120.88|5120.88|5119.87|5119.87|5120.88|5120.88|5119.87|5119.87|0
1630680950000|2021-09-03 14:55:50|5119.44|5119.44|5119.23|5119.23|5119.94|5119.94|5119.23|5119.23|0
1630680960000|2021-09-03 14:56:00|5119.01|5119.01|5119.44|5119.44|5119.44|5119.44|5119.01|5119.01|0
1630680970000|2021-09-03 14:56:10|5119.41|5119.41|5118.35|5118.35|5119.41|5119.41|5118.35|5118.35|0
1630680980000|2021-09-03 14:56:20|5118.11|5118.11|5118.33|5118.33|5118.62|5118.62|5118.11|5118.11|0
1630680990000|2021-09-03 14:56:30|5118.04|5118.04|5118.33|5118.33|5118.33|5118.33|5117.8|5117.8|0
1630681000000|2021-09-03 14:56:40|5118.09|5118.09|5119.44|5119.44|5119.44|5119.44|5118.09|5118.09|0
1630681010000|2021-09-03 14:56:50|5119.15|5119.15|5118.86|5118.86|5119.36|5119.36|5118.86|5118.86|0
1630681020000|2021-09-03 14:57:00|5118.28|5118.28|5118.36|5118.36|5118.36|5118.36|5117.78|5117.78|0
1630681030000|2021-09-03 14:57:10|5118.65|5118.65|5118.72|5118.72|5118.72|5118.72|5118.43|5118.43|0
1630681040000|2021-09-03 14:57:20|5119.2|5119.2|5119.47|5119.47|5120.18|5120.18|5119.2|5119.2|0
1630681050000|2021-09-03 14:57:30|5119.76|5119.76|5120.35|5120.35|5122.21|5122.21|5119.76|5119.76|0
1630681060000|2021-09-03 14:57:40|5120.14|5120.14|5119.88|5119.88|5120.14|5120.14|5119.88|5119.88|0
1630681070000|2021-09-03 14:57:50|5119.38|5119.38|5120.14|5120.14|5120.14|5120.14|5119.38|5119.38|0
1630681080000|2021-09-03 14:58:00|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|0
1630681090000|2021-09-03 14:58:10|5120.12|5120.12|5120.41|5120.41|5120.41|5120.41|5120.12|5120.12|0
1630681100000|2021-09-03 14:58:20|5120.93|5120.93|5121.45|5121.45|5121.45|5121.45|5120.93|5120.93|0
1630681110000|2021-09-03 14:58:30|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|5121.74|0
1630681120000|2021-09-03 14:58:40|5122.22|5122.22|5121.93|5121.93|5122.22|5122.22|5121.93|5121.93|0
1630681130000|2021-09-03 14:58:50|5122.22|5122.22|5122.89|5122.89|5123.41|5123.41|5122.22|5122.22|0
1630681140000|2021-09-03 14:59:00|5123.1|5123.1|5123.63|5123.63|5123.63|5123.63|5122.86|5122.86|0
1630681150000|2021-09-03 14:59:10|5123.84|5123.84|5124.13|5124.13|5124.13|5124.13|5123.84|5123.84|0
1630681160000|2021-09-03 14:59:20|5124.61|5124.61|5126.31|5126.31|5126.31|5126.31|5124.61|5124.61|0
1630681170000|2021-09-03 14:59:30|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|0
1630681180000|2021-09-03 14:59:40|5125.73|5125.73|5125.7|5125.7|5125.73|5125.73|5125.7|5125.7|0
1630681190000|2021-09-03 14:59:50|5125.49|5125.49|5125.03|5125.03|5125.49|5125.49|5125.03|5125.03|0
1630681200000|2021-09-03 15:00:00|5125.31|5125.31|5126.6|5126.6|5126.82|5126.82|5125.31|5125.31|0
1630681220000|2021-09-03 15:00:20|5126.1|5126.1|5126.31|5126.31|5126.31|5126.31|5126.1|5126.1|0
1630681230000|2021-09-03 15:00:30|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|5126.89|0
1630681240000|2021-09-03 15:00:40|5126.6|5126.6|5126.6|5126.6|5126.6|5126.6|5126.6|5126.6|0
1630681250000|2021-09-03 15:00:50|5126.82|5126.82|5127.54|5127.54|5127.54|5127.54|5126.82|5126.82|0
1630681260000|2021-09-03 15:01:00|5127.25|5127.25|5127.59|5127.59|5127.59|5127.59|5127.25|5127.25|0
1630681270000|2021-09-03 15:01:10|5128.17|5128.17|5128.46|5128.46|5128.46|5128.46|5128.17|5128.17|0
1630681280000|2021-09-03 15:01:20|5128.89|5128.89|5128.9|5128.9|5128.9|5128.9|5128.89|5128.89|0
1630681290000|2021-09-03 15:01:30|5129.19|5129.19|5129.21|5129.21|5129.21|5129.21|5129.19|5129.19|0
1630681300000|2021-09-03 15:01:40|5129.95|5129.95|5128.84|5128.84|5129.95|5129.95|5128.84|5128.84|0
1630681320000|2021-09-03 15:02:00|5128.63|5128.63|5129.16|5129.16|5129.16|5129.16|5128.63|5128.63|0
1630681330000|2021-09-03 15:02:10|5129.59|5129.59|5130.04|5130.04|5130.04|5130.04|5129.59|5129.59|0
1630681350000|2021-09-03 15:02:30|5129.75|5129.75|5129.1|5129.1|5130.04|5130.04|5129.1|5129.1|0
1630681360000|2021-09-03 15:02:40|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|5129.32|0
1630681370000|2021-09-03 15:02:50|5129.54|5129.54|5130.11|5130.11|5130.4|5130.4|5129.54|5129.54|0
1630681380000|2021-09-03 15:03:00|5130.59|5130.59|5130.03|5130.03|5130.59|5130.59|5130.03|5130.03|0
1630681390000|2021-09-03 15:03:10|5129.22|5129.22|5127.83|5127.83|5129.22|5129.22|5127.83|5127.83|0
1630681400000|2021-09-03 15:03:20|5127.11|5127.11|5126.05|5126.05|5127.11|5127.11|5126.05|5126.05|0
1630681410000|2021-09-03 15:03:30|5126.03|5126.03|5125.79|5125.79|5126.03|5126.03|5125.79|5125.79|0
1630681420000|2021-09-03 15:03:40|5125.51|5125.51|5126.03|5126.03|5126.03|5126.03|5125.22|5125.22|0
1630681430000|2021-09-03 15:03:50|5125.74|5125.74|5125.53|5125.53|5125.74|5125.74|5125.53|5125.53|0
1630681440000|2021-09-03 15:04:00|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|0
1630681450000|2021-09-03 15:04:10|5125.22|5125.22|5125.44|5125.44|5125.44|5125.44|5125.22|5125.22|0
1630681460000|2021-09-03 15:04:20|5124.93|5124.93|5124.22|5124.22|5124.93|5124.93|5124.22|5124.22|0
1630681470000|2021-09-03 15:04:30|5124.5|5124.5|5125.49|5125.49|5125.49|5125.49|5124.5|5124.5|0
1630681480000|2021-09-03 15:04:40|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|0
1630681490000|2021-09-03 15:04:50|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|0
1630681500000|2021-09-03 15:05:00|5125.72|5125.72|5123.62|5123.62|5125.72|5125.72|5123.62|5123.62|0
1630681510000|2021-09-03 15:05:10|5123.33|5123.33|5121.44|5121.44|5123.33|5123.33|5121.44|5121.44|0
1630681520000|2021-09-03 15:05:20|5121.72|5121.72|5122.54|5122.54|5122.54|5122.54|5121.72|5121.72|0
1630681530000|2021-09-03 15:05:30|5122.58|5122.58|5121.76|5121.76|5122.58|5122.58|5121.76|5121.76|0
1630681540000|2021-09-03 15:05:40|5121.47|5121.47|5121.22|5121.22|5121.47|5121.47|5121.22|5121.22|0
1630681550000|2021-09-03 15:05:50|5120.93|5120.93|5119.43|5119.43|5120.93|5120.93|5119.43|5119.43|0
1630681560000|2021-09-03 15:06:00|5119.14|5119.14|5117.71|5117.71|5119.14|5119.14|5117.71|5117.71|0
1630681570000|2021-09-03 15:06:10|5117.42|5117.42|5118.91|5118.91|5118.91|5118.91|5117.42|5117.42|0
1630681580000|2021-09-03 15:06:20|5119.15|5119.15|5118.59|5118.59|5119.36|5119.36|5118.59|5118.59|0
1630681590000|2021-09-03 15:06:30|5118.38|5118.38|5118.06|5118.06|5118.38|5118.38|5118.06|5118.06|0
1630681600000|2021-09-03 15:06:40|5118.27|5118.27|5118.85|5118.85|5118.85|5118.85|5118.27|5118.27|0
1630681610000|2021-09-03 15:06:50|5118.64|5118.64|5119.29|5119.29|5119.29|5119.29|5118.62|5118.62|0
1630681620000|2021-09-03 15:07:00|5119.58|5119.58|5120.09|5120.09|5120.31|5120.31|5119.58|5119.58|0
1630681630000|2021-09-03 15:07:10|5119.81|5119.81|5120.62|5120.62|5120.62|5120.62|5119.57|5119.57|0
1630681640000|2021-09-03 15:07:20|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1630681650000|2021-09-03 15:07:30|5120.62|5120.62|5120.98|5120.98|5120.98|5120.98|5120.09|5120.09|0
1630681660000|2021-09-03 15:07:40|5121.27|5121.27|5122.25|5122.25|5122.25|5122.25|5121.27|5121.27|0
1630681670000|2021-09-03 15:07:50|5121.67|5121.67|5120.98|5120.98|5121.67|5121.67|5120.98|5120.98|0
1630681680000|2021-09-03 15:08:00|5121.27|5121.27|5123.23|5123.23|5123.52|5123.52|5121.27|5121.27|0
1630681690000|2021-09-03 15:08:10|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|5123.21|0
1630681700000|2021-09-03 15:08:20|5123.5|5123.5|5123.73|5123.73|5123.73|5123.73|5123.5|5123.5|0
1630681710000|2021-09-03 15:08:30|5123.97|5123.97|5124.5|5124.5|5124.5|5124.5|5123.72|5123.72|0
1630681720000|2021-09-03 15:08:40|5124.21|5124.21|5126.13|5126.13|5126.13|5126.13|5124.21|5124.21|0
1630681730000|2021-09-03 15:08:50|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|0
1630681750000|2021-09-03 15:09:10|5125.72|5125.72|5124.74|5124.74|5125.72|5125.72|5124.74|5124.74|0
1630681760000|2021-09-03 15:09:20|5124.95|5124.95|5125.77|5125.77|5125.77|5125.77|5124.95|5124.95|0
1630681770000|2021-09-03 15:09:30|5125.98|5125.98|5125.93|5125.93|5125.98|5125.98|5125.7|5125.7|0
1630681780000|2021-09-03 15:09:40|5125.64|5125.64|5126.44|5126.44|5126.44|5126.44|5125.64|5125.64|0
1630681790000|2021-09-03 15:09:50|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|0
1630681800000|2021-09-03 15:10:00|5126.19|5126.19|5125.66|5125.66|5126.19|5126.19|5125.66|5125.66|0
1630681810000|2021-09-03 15:10:10|5125.23|5125.23|5124.94|5124.94|5125.23|5125.23|5124.94|5124.94|0
1630681820000|2021-09-03 15:10:20|5124.7|5124.7|5124.41|5124.41|5124.7|5124.7|5124.41|5124.41|0
1630681830000|2021-09-03 15:10:30|5124.42|5124.42|5123.06|5123.06|5124.42|5124.42|5123.06|5123.06|0
1630681850000|2021-09-03 15:10:50|5123.04|5123.04|5124.5|5124.5|5124.5|5124.5|5123.04|5123.04|0
1630681860000|2021-09-03 15:11:00|5125.43|5125.43|5125.46|5125.46|5126.59|5126.59|5125.43|5125.43|0
1630681870000|2021-09-03 15:11:10|5125.03|5125.03|5124.74|5124.74|5125.03|5125.03|5124.45|5124.45|0
1630681880000|2021-09-03 15:11:20|5125.03|5125.03|5124.74|5124.74|5125.03|5125.03|5124.74|5124.74|0
1630681890000|2021-09-03 15:11:30|5124.98|5124.98|5125.42|5125.42|5125.42|5125.42|5124.98|5124.98|0
1630681900000|2021-09-03 15:11:40|5125.13|5125.13|5124.96|5124.96|5125.25|5125.25|5124.67|5124.67|0
1630681910000|2021-09-03 15:11:50|5124.67|5124.67|5124.43|5124.43|5124.67|5124.67|5124.43|5124.43|0
1630681920000|2021-09-03 15:12:00|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5123.7|5123.7|0
1630681930000|2021-09-03 15:12:10|5124.2|5124.2|5123.73|5123.73|5124.28|5124.28|5123.73|5123.73|0
1630681940000|2021-09-03 15:12:20|5123.01|5123.01|5122.02|5122.02|5123.01|5123.01|5122.02|5122.02|0
1630681950000|2021-09-03 15:12:30|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|0
1630681960000|2021-09-03 15:12:40|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|0
1630681970000|2021-09-03 15:12:50|5123.06|5123.06|5123.99|5123.99|5123.99|5123.99|5123.06|5123.06|0
1630681980000|2021-09-03 15:13:00|5124.23|5124.23|5124.53|5124.53|5124.53|5124.53|5124.23|5124.23|0
1630681990000|2021-09-03 15:13:10|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|0
1630682000000|2021-09-03 15:13:20|5124.53|5124.53|5124.75|5124.75|5124.75|5124.75|5124.53|5124.53|0
1630682010000|2021-09-03 15:13:30|5124.24|5124.24|5124.03|5124.03|5124.24|5124.24|5124.03|5124.03|0
1630682020000|2021-09-03 15:13:40|5123.74|5123.74|5123.02|5123.02|5123.74|5123.74|5123.02|5123.02|0
1630682030000|2021-09-03 15:13:50|5121.83|5121.83|5121.11|5121.11|5121.83|5121.83|5121.11|5121.11|0
1630682040000|2021-09-03 15:14:00|5120.82|5120.82|5121.11|5121.11|5121.11|5121.11|5120.82|5120.82|0
1630682050000|2021-09-03 15:14:10|5121.13|5121.13|5120.9|5120.9|5121.13|5121.13|5120.89|5120.89|0
1630682060000|2021-09-03 15:14:20|5121.14|5121.14|5120.59|5120.59|5121.36|5121.36|5120.59|5120.59|0
1630682070000|2021-09-03 15:14:30|5120.38|5120.38|5120.08|5120.08|5120.38|5120.38|5120.08|5120.08|0
1630682080000|2021-09-03 15:14:40|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|0
1630682090000|2021-09-03 15:14:50|5121.14|5121.14|5120.85|5120.85|5121.14|5121.14|5120.56|5120.56|0
1630682100000|2021-09-03 15:15:00|5120.56|5120.56|5120.85|5120.85|5120.85|5120.85|5120.56|5120.56|0
1630682110000|2021-09-03 15:15:10|5120.84|5120.84|5120.13|5120.13|5120.84|5120.84|5120.13|5120.13|0
1630682120000|2021-09-03 15:15:20|5119.84|5119.84|5118.45|5118.45|5119.84|5119.84|5118.41|5118.41|0
1630682130000|2021-09-03 15:15:30|5118.24|5118.24|5118.22|5118.22|5118.25|5118.25|5118.22|5118.22|0
1630682140000|2021-09-03 15:15:40|5117.98|5117.98|5117.47|5117.47|5118.45|5118.45|5117.47|5117.47|0
1630682150000|2021-09-03 15:15:50|5117.23|5117.23|5117.72|5117.72|5117.72|5117.72|5117.19|5117.19|0
1630682170000|2021-09-03 15:16:10|5117.95|5117.95|5117.93|5117.93|5117.95|5117.95|5117.72|5117.72|0
1630682200000|2021-09-03 15:16:40|5118.41|5118.41|5118.1|5118.1|5118.41|5118.41|5118.1|5118.1|0
1630682210000|2021-09-03 15:16:50|5117.63|5117.63|5116.62|5116.62|5117.63|5117.63|5116.62|5116.62|0
1630682220000|2021-09-03 15:17:00|5116.14|5116.14|5116.16|5116.16|5116.16|5116.16|5115.92|5115.92|0
1630682230000|2021-09-03 15:17:10|5116.45|5116.45|5116.74|5116.74|5116.74|5116.74|5116.45|5116.45|0
1630682240000|2021-09-03 15:17:20|5116.26|5116.26|5116.25|5116.25|5116.26|5116.26|5116.25|5116.25|0
1630682250000|2021-09-03 15:17:30|5116.24|5116.24|5115.96|5115.96|5116.25|5116.25|5115.96|5115.96|0
1630682260000|2021-09-03 15:17:40|5115.75|5115.75|5115.83|5115.83|5115.83|5115.83|5115.24|5115.24|0
1630682270000|2021-09-03 15:17:50|5115.8|5115.8|5114.82|5114.82|5115.8|5115.8|5114.82|5114.82|0
1630682280000|2021-09-03 15:18:00|5114.6|5114.6|5114.31|5114.31|5114.6|5114.6|5114.31|5114.31|0
1630682290000|2021-09-03 15:18:10|5114.6|5114.6|5115.57|5115.57|5115.57|5115.57|5114.6|5114.6|0
1630682300000|2021-09-03 15:18:20|5115.28|5115.28|5115.28|5115.28|5115.28|5115.28|5115.28|5115.28|0
1630682310000|2021-09-03 15:18:30|5115.52|5115.52|5115.31|5115.31|5115.54|5115.54|5115.31|5115.31|0
1630682320000|2021-09-03 15:18:40|5115.6|5115.6|5116|5116|5116|5116|5115.31|5115.31|0
1630682330000|2021-09-03 15:18:50|5116.29|5116.29|5116.79|5116.79|5116.79|5116.79|5116.29|5116.29|0
1630682340000|2021-09-03 15:19:00|5117.01|5117.01|5115.81|5115.81|5117.01|5117.01|5115.81|5115.81|0
1630682360000|2021-09-03 15:19:20|5115.59|5115.59|5114.78|5114.78|5115.59|5115.59|5114.78|5114.78|0
1630682370000|2021-09-03 15:19:30|5115.07|5115.07|5116.42|5116.42|5116.42|5116.42|5115.07|5115.07|0
1630682380000|2021-09-03 15:19:40|5116.64|5116.64|5116.93|5116.93|5116.93|5116.93|5116.64|5116.64|0
1630682390000|2021-09-03 15:19:50|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|0
1630682400000|2021-09-03 15:20:00|5116.4|5116.4|5114.97|5114.97|5116.44|5116.44|5114.97|5114.97|0
1630682410000|2021-09-03 15:20:10|5114.75|5114.75|5114.19|5114.19|5114.75|5114.75|5113.51|5113.51|0
1630682420000|2021-09-03 15:20:20|5114.13|5114.13|5114.58|5114.58|5114.58|5114.58|5114.11|5114.11|0
1630682430000|2021-09-03 15:20:30|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|0
1630682440000|2021-09-03 15:20:40|5114.51|5114.51|5114.51|5114.51|5114.51|5114.51|5114.51|5114.51|0
1630682450000|2021-09-03 15:20:50|5114.49|5114.49|5113.8|5113.8|5114.49|5114.49|5113.29|5113.29|0
1630682460000|2021-09-03 15:21:00|5113.58|5113.58|5113.66|5113.66|5113.66|5113.66|5113.37|5113.37|0
1630682470000|2021-09-03 15:21:10|5113.68|5113.68|5113.39|5113.39|5113.68|5113.68|5113.39|5113.39|0
1630682480000|2021-09-03 15:21:20|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|0
1630682490000|2021-09-03 15:21:30|5112.86|5112.86|5112.62|5112.62|5112.86|5112.86|5112.62|5112.62|0
1630682500000|2021-09-03 15:21:40|5112.33|5112.33|5112.33|5112.33|5112.33|5112.33|5112.33|5112.33|0
1630682510000|2021-09-03 15:21:50|5112.62|5112.62|5112.19|5112.19|5112.62|5112.62|5112.19|5112.19|0
1630682520000|2021-09-03 15:22:00|5111.71|5111.71|5110.88|5110.88|5111.71|5111.71|5109.9|5109.9|0
1630682530000|2021-09-03 15:22:10|5111.1|5111.1|5110.64|5110.64|5111.1|5111.1|5110.64|5110.64|0
1630682540000|2021-09-03 15:22:20|5110.88|5110.88|5111.17|5111.17|5111.41|5111.41|5110.88|5110.88|0
1630682550000|2021-09-03 15:22:30|5110.88|5110.88|5111.69|5111.69|5111.69|5111.69|5110.88|5110.88|0
1630682560000|2021-09-03 15:22:40|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|0
1630682570000|2021-09-03 15:22:50|5111.99|5111.99|5111.19|5111.19|5111.99|5111.99|5111.12|5111.12|0
1630682580000|2021-09-03 15:23:00|5111.41|5111.41|5111.41|5111.41|5111.41|5111.41|5111.41|5111.41|0
1630682590000|2021-09-03 15:23:10|5111.12|5111.12|5110.69|5110.69|5111.12|5111.12|5110.69|5110.69|0
1630682600000|2021-09-03 15:23:20|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|0
1630682610000|2021-09-03 15:23:30|5110.93|5110.93|5112.42|5112.42|5113.16|5113.16|5110.93|5110.93|0
1630682620000|2021-09-03 15:23:40|5112.66|5112.66|5112.95|5112.95|5112.95|5112.95|5112.66|5112.66|0
1630682630000|2021-09-03 15:23:50|5113.01|5113.01|5113.02|5113.02|5113.02|5113.02|5113.01|5113.01|0
1630682640000|2021-09-03 15:24:00|5113.31|5113.31|5113.52|5113.52|5113.52|5113.52|5113.31|5113.31|0
1630682650000|2021-09-03 15:24:10|5113.98|5113.98|5114.99|5114.99|5114.99|5114.99|5113.98|5113.98|0
1630682660000|2021-09-03 15:24:20|5114.7|5114.7|5115.96|5115.96|5115.96|5115.96|5114.7|5114.7|0
1630682670000|2021-09-03 15:24:30|5115.94|5115.94|5116.47|5116.47|5116.76|5116.76|5115.94|5115.94|0
1630682680000|2021-09-03 15:24:40|5116.76|5116.76|5116.45|5116.45|5116.76|5116.76|5116.45|5116.45|0
1630682690000|2021-09-03 15:24:50|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|5116.47|0
1630682700000|2021-09-03 15:25:00|5116.76|5116.76|5116.4|5116.4|5116.76|5116.76|5116.4|5116.4|0
1630682710000|2021-09-03 15:25:10|5116.19|5116.19|5115.62|5115.62|5116.2|5116.2|5115.62|5115.62|0
1630682720000|2021-09-03 15:25:20|5115.91|5115.91|5114.72|5114.72|5115.91|5115.91|5114.72|5114.72|0
1630682730000|2021-09-03 15:25:30|5114.51|5114.51|5114.51|5114.51|5114.52|5114.52|5114.5|5114.5|0
1630682740000|2021-09-03 15:25:40|5114.5|5114.5|5114.51|5114.51|5114.52|5114.52|5114.5|5114.5|0
1630682750000|2021-09-03 15:25:50|5114.5|5114.5|5114.18|5114.18|5114.69|5114.69|5113.58|5113.58|0
1630682760000|2021-09-03 15:26:00|5113.94|5113.94|5113.22|5113.22|5113.94|5113.94|5113.22|5113.22|0
1630682770000|2021-09-03 15:26:10|5113.51|5113.51|5114.68|5114.68|5114.92|5114.92|5113.51|5113.51|0
1630682780000|2021-09-03 15:26:20|5113.94|5113.94|5113.5|5113.5|5113.94|5113.94|5113.5|5113.5|0
1630682790000|2021-09-03 15:26:30|5113.93|5113.93|5113.93|5113.93|5113.93|5113.93|5113.93|5113.93|0
1630682800000|2021-09-03 15:26:40|5114.4|5114.4|5113.91|5113.91|5114.4|5114.4|5113.88|5113.88|0
1630682810000|2021-09-03 15:26:50|5114.2|5114.2|5114.48|5114.48|5114.49|5114.49|5114.2|5114.2|0
1630682820000|2021-09-03 15:27:00|5114.47|5114.47|5115.14|5115.14|5115.14|5115.14|5114.19|5114.19|0
1630682830000|2021-09-03 15:27:10|5114.92|5114.92|5113.89|5113.89|5114.92|5114.92|5113.89|5113.89|0
1630682840000|2021-09-03 15:27:20|5113.38|5113.38|5113.12|5113.12|5113.38|5113.38|5113.12|5113.12|0
1630682850000|2021-09-03 15:27:30|5113.43|5113.43|5113.43|5113.43|5113.45|5113.45|5113.43|5113.43|0
1630682860000|2021-09-03 15:27:40|5113.14|5113.14|5113.1|5113.1|5113.14|5113.14|5113.1|5113.1|0
1630682870000|2021-09-03 15:27:50|5112.88|5112.88|5113.74|5113.74|5113.74|5113.74|5112.63|5112.63|0
1630682880000|2021-09-03 15:28:00|5113.76|5113.76|5113.98|5113.98|5113.98|5113.98|5113.76|5113.76|0
1630682890000|2021-09-03 15:28:10|5113.76|5113.76|5113.26|5113.26|5113.76|5113.76|5113.26|5113.26|0
1630682900000|2021-09-03 15:28:20|5113.25|5113.25|5112.06|5112.06|5113.25|5113.25|5112.06|5112.06|0
1630682910000|2021-09-03 15:28:30|5112.3|5112.3|5112.81|5112.81|5112.81|5112.81|5112.3|5112.3|0
1630682920000|2021-09-03 15:28:40|5112.35|5112.35|5111.61|5111.61|5112.35|5112.35|5111.61|5111.61|0
1630682930000|2021-09-03 15:28:50|5111.59|5111.59|5111.33|5111.33|5111.59|5111.59|5111.33|5111.33|0
1630682940000|2021-09-03 15:29:00|5111.57|5111.57|5113.98|5113.98|5113.98|5113.98|5111.57|5111.57|0
1630682950000|2021-09-03 15:29:10|5114.26|5114.26|5115.81|5115.81|5116.03|5116.03|5114.26|5114.26|0
1630682960000|2021-09-03 15:29:20|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|0
1630682970000|2021-09-03 15:29:30|5116.11|5116.11|5114.45|5114.45|5116.11|5116.11|5114.4|5114.4|0
1630682980000|2021-09-03 15:29:40|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5113.68|5113.68|0
1630682990000|2021-09-03 15:29:50|5114.13|5114.13|5112.76|5112.76|5114.16|5114.16|5112.42|5112.42|0
1630912500000|2021-09-06 07:15:00|5135.78|5135.78|5138.81|5138.81|5138.81|5138.81|5135.78|5135.78|0
1630912510000|2021-09-06 07:15:10|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|0
1630912520000|2021-09-06 07:15:20|5138.84|5138.84|5139.71|5139.71|5139.71|5139.71|5138.84|5138.84|0
1630912530000|2021-09-06 07:15:30|5139.99|5139.99|5141.19|5141.19|5141.19|5141.19|5139.99|5139.99|0
1630912540000|2021-09-06 07:15:40|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|0
1630912550000|2021-09-06 07:15:50|5141.25|5141.25|5141.55|5141.55|5141.55|5141.55|5141.25|5141.25|0
1630912560000|2021-09-06 07:16:00|5141.84|5141.84|5141.75|5141.75|5142.12|5142.12|5141.75|5141.75|0
1630912580000|2021-09-06 07:16:20|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|0
1630912590000|2021-09-06 07:16:30|5141.17|5141.17|5140.95|5140.95|5141.17|5141.17|5140.66|5140.66|0
1630912610000|2021-09-06 07:16:50|5141.82|5141.82|5141.53|5141.53|5141.82|5141.82|5141.53|5141.53|0
1630912640000|2021-09-06 07:17:20|5141.55|5141.55|5142.19|5142.19|5142.19|5142.19|5141.55|5141.55|0
1630912650000|2021-09-06 07:17:30|5142.43|5142.43|5143.99|5143.99|5143.99|5143.99|5142.43|5142.43|0
1630912660000|2021-09-06 07:17:40|5143.55|5143.55|5143.77|5143.77|5143.77|5143.77|5143.55|5143.55|0
1630912670000|2021-09-06 07:17:50|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|0
1630912680000|2021-09-06 07:18:00|5143.48|5143.48|5142.39|5142.39|5143.48|5143.48|5142.39|5142.39|0
1630912690000|2021-09-06 07:18:10|5142.18|5142.18|5141.31|5141.31|5142.18|5142.18|5141.02|5141.02|0
1630912700000|2021-09-06 07:18:20|5140.73|5140.73|5140.73|5140.73|5140.73|5140.73|5140.73|5140.73|0
1630912710000|2021-09-06 07:18:30|5141.02|5141.02|5141.31|5141.31|5141.31|5141.31|5141.02|5141.02|0
1630912720000|2021-09-06 07:18:40|5141.81|5141.81|5141.81|5141.81|5141.81|5141.81|5141.81|5141.81|0
1630912730000|2021-09-06 07:18:50|5142.39|5142.39|5142.2|5142.2|5142.42|5142.42|5142.2|5142.2|0
1630912740000|2021-09-06 07:19:00|5141.05|5141.05|5141.05|5141.05|5141.34|5141.34|5141|5141|0
1630912750000|2021-09-06 07:19:10|5140.76|5140.76|5140.76|5140.76|5140.76|5140.76|5140.76|5140.76|0
1630912760000|2021-09-06 07:19:20|5141.05|5141.05|5140.62|5140.62|5141.05|5141.05|5140.62|5140.62|0
1630912770000|2021-09-06 07:19:30|5140.6|5140.6|5140.57|5140.57|5140.6|5140.6|5140.57|5140.57|0
1630912780000|2021-09-06 07:19:40|5141|5141|5141|5141|5141|5141|5141|5141|0
1630912800000|2021-09-06 07:20:00|5140.94|5140.94|5144.19|5144.19|5144.19|5144.19|5140.94|5140.94|0
1630912820000|2021-09-06 07:20:20|5144.67|5144.67|5145.1|5145.1|5145.1|5145.1|5144.67|5144.67|0
1630912830000|2021-09-06 07:20:30|5144.81|5144.81|5145.1|5145.1|5145.1|5145.1|5144.81|5144.81|0
1630912840000|2021-09-06 07:20:40|5144.86|5144.86|5144.14|5144.14|5144.86|5144.86|5144.14|5144.14|0
1630912850000|2021-09-06 07:20:50|5143.71|5143.71|5144.58|5144.58|5144.87|5144.87|5143.71|5143.71|0
1630912860000|2021-09-06 07:21:00|5144.36|5144.36|5143.49|5143.49|5144.36|5144.36|5143.49|5143.49|0
1630912880000|2021-09-06 07:21:20|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|0
1630912890000|2021-09-06 07:21:30|5144.29|5144.29|5143.43|5143.43|5144.29|5144.29|5143.42|5143.42|0
1630912900000|2021-09-06 07:21:40|5143.72|5143.72|5142.19|5142.19|5143.72|5143.72|5142.19|5142.19|0
1630912910000|2021-09-06 07:21:50|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|5142.14|5142.14|0
1630912930000|2021-09-06 07:22:10|5142.21|5142.21|5141.7|5141.7|5142.21|5142.21|5141.7|5141.7|0
1630912950000|2021-09-06 07:22:30|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|0
1630912960000|2021-09-06 07:22:40|5142.2|5142.2|5142.42|5142.42|5142.71|5142.71|5142.2|5142.2|0
1630912980000|2021-09-06 07:23:00|5142.71|5142.71|5143.25|5143.25|5143.29|5143.29|5142.71|5142.71|0
1630912990000|2021-09-06 07:23:10|5143.32|5143.32|5143.3|5143.3|5143.32|5143.32|5143.3|5143.3|0
1630913010000|2021-09-06 07:23:30|5143.52|5143.52|5143.3|5143.3|5143.52|5143.52|5143.3|5143.3|0
1630913020000|2021-09-06 07:23:40|5143.01|5143.01|5143.03|5143.03|5143.03|5143.03|5143.01|5143.01|0
1630913030000|2021-09-06 07:23:50|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|0
1630913040000|2021-09-06 07:24:00|5142.88|5142.88|5142.89|5142.89|5142.89|5142.89|5142.88|5142.88|0
1630913070000|2021-09-06 07:24:30|5143.18|5143.18|5141.73|5141.73|5143.18|5143.18|5141.73|5141.73|0
1630913080000|2021-09-06 07:24:40|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|0
1630913090000|2021-09-06 07:24:50|5141.16|5141.16|5140.62|5140.62|5141.16|5141.16|5140.62|5140.62|0
1630913100000|2021-09-06 07:25:00|5140.61|5140.61|5140.46|5140.46|5140.61|5140.61|5140.46|5140.46|0
1630913110000|2021-09-06 07:25:10|5140.25|5140.25|5138.36|5138.36|5140.25|5140.25|5138.36|5138.36|0
1630913130000|2021-09-06 07:25:30|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|0
1630913140000|2021-09-06 07:25:40|5139.21|5139.21|5137.19|5137.19|5139.21|5139.21|5137.19|5137.19|0
1630913160000|2021-09-06 07:26:00|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|0
1630913190000|2021-09-06 07:26:30|5139.05|5139.05|5138.62|5138.62|5139.05|5139.05|5138.62|5138.62|0
1630913200000|2021-09-06 07:26:40|5138.38|5138.38|5138.16|5138.16|5138.38|5138.38|5138.16|5138.16|0
1630913220000|2021-09-06 07:27:00|5138.45|5138.45|5138.96|5138.96|5138.96|5138.96|5138.45|5138.45|0
1630913230000|2021-09-06 07:27:10|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|0
1630913240000|2021-09-06 07:27:20|5138.22|5138.22|5138.22|5138.22|5138.22|5138.22|5138.22|5138.22|0
1630913250000|2021-09-06 07:27:30|5138|5138|5138.51|5138.51|5138.51|5138.51|5138|5138|0
1630913270000|2021-09-06 07:27:50|5138.22|5138.22|5138|5138|5138.22|5138.22|5138|5138|0
1630913280000|2021-09-06 07:28:00|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|5138.8|0
1630913300000|2021-09-06 07:28:20|5138.78|5138.78|5138.74|5138.74|5138.78|5138.78|5138.74|5138.74|0
1630913310000|2021-09-06 07:28:30|5138.46|5138.46|5137.41|5137.41|5138.46|5138.46|5137.12|5137.12|0
1630913320000|2021-09-06 07:28:40|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|0
1630913330000|2021-09-06 07:28:50|5137.44|5137.44|5138.64|5138.64|5138.64|5138.64|5137.44|5137.44|0
1630913340000|2021-09-06 07:29:00|5139.12|5139.12|5139.12|5139.12|5139.12|5139.12|5139.12|5139.12|0
1630913350000|2021-09-06 07:29:10|5138.25|5138.25|5137.85|5137.85|5138.33|5138.33|5137.85|5137.85|0
1630913360000|2021-09-06 07:29:20|5138.14|5138.14|5137.9|5137.9|5138.14|5138.14|5137.9|5137.9|0
1630913370000|2021-09-06 07:29:30|5137.66|5137.66|5137.45|5137.45|5137.66|5137.66|5137.45|5137.45|0
1630913380000|2021-09-06 07:29:40|5137.23|5137.23|5138.03|5138.03|5138.03|5138.03|5137.23|5137.23|0
1630913390000|2021-09-06 07:29:50|5138.53|5138.53|5139.11|5139.11|5139.11|5139.11|5138.53|5138.53|0
1630913400000|2021-09-06 07:30:00|5139.13|5139.13|5139.17|5139.17|5139.17|5139.17|5139.06|5139.06|0
1630913410000|2021-09-06 07:30:10|5138.88|5138.88|5137.03|5137.03|5138.88|5138.88|5137.03|5137.03|0
1630913460000|2021-09-06 07:31:00|5137.04|5137.04|5136.33|5136.33|5137.04|5137.04|5136.33|5136.33|0
1630913470000|2021-09-06 07:31:10|5136.04|5136.04|5135.53|5135.53|5136.04|5136.04|5135.53|5135.53|0
1630913500000|2021-09-06 07:31:40|5136.4|5136.4|5136.34|5136.34|5136.4|5136.4|5136.34|5136.34|0
1630913510000|2021-09-06 07:31:50|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|0
1630913520000|2021-09-06 07:32:00|5137.09|5137.09|5137.09|5137.09|5137.09|5137.09|5137.09|5137.09|0
1630913530000|2021-09-06 07:32:10|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|0
1630913540000|2021-09-06 07:32:20|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|0
1630913550000|2021-09-06 07:32:30|5136.89|5136.89|5137.91|5137.91|5137.92|5137.92|5136.89|5136.89|0
1630913570000|2021-09-06 07:32:50|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|0
1630913580000|2021-09-06 07:33:00|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|0
1630913590000|2021-09-06 07:33:10|5137.22|5137.22|5137.52|5137.52|5137.52|5137.52|5137.22|5137.22|0
1630913600000|2021-09-06 07:33:20|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|0
1630913610000|2021-09-06 07:33:30|5138.14|5138.14|5138.43|5138.43|5138.43|5138.43|5138.14|5138.14|0
1630913630000|2021-09-06 07:33:50|5138.47|5138.47|5138.18|5138.18|5138.47|5138.47|5138.18|5138.18|0
1630913640000|2021-09-06 07:34:00|5137.89|5137.89|5136.5|5136.5|5137.89|5137.89|5136.2|5136.2|0
1630913650000|2021-09-06 07:34:10|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|0
1630913660000|2021-09-06 07:34:20|5135.81|5135.81|5135.81|5135.81|5135.81|5135.81|5135.81|5135.81|0
1630913670000|2021-09-06 07:34:30|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|0
1630913680000|2021-09-06 07:34:40|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|0
1630913700000|2021-09-06 07:35:00|5135.83|5135.83|5136.39|5136.39|5136.41|5136.41|5135.83|5135.83|0
1630913710000|2021-09-06 07:35:10|5136.68|5136.68|5136.68|5136.68|5136.68|5136.68|5136.68|5136.68|0
1630913720000|2021-09-06 07:35:20|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|0
1630913730000|2021-09-06 07:35:30|5137.2|5137.2|5136.3|5136.3|5137.2|5137.2|5136.3|5136.3|0
1630913740000|2021-09-06 07:35:40|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|0
1630913750000|2021-09-06 07:35:50|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|0
1630913760000|2021-09-06 07:36:00|5137.23|5137.23|5138.17|5138.17|5138.19|5138.19|5137.23|5137.23|0
1630913770000|2021-09-06 07:36:10|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|0
1630913780000|2021-09-06 07:36:20|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|0
1630913790000|2021-09-06 07:36:30|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|5140.33|0
1630913800000|2021-09-06 07:36:40|5140.36|5140.36|5140.94|5140.94|5141.23|5141.23|5140.36|5140.36|0
1630913810000|2021-09-06 07:36:50|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|0
1630913820000|2021-09-06 07:37:00|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|0
1630913850000|2021-09-06 07:37:30|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|0
1630913860000|2021-09-06 07:37:40|5140.87|5140.87|5140.34|5140.34|5140.87|5140.87|5140.34|5140.34|0
1630913890000|2021-09-06 07:38:10|5140.31|5140.31|5140.31|5140.31|5140.31|5140.31|5140.31|5140.31|0
1630913900000|2021-09-06 07:38:20|5140.32|5140.32|5140.35|5140.35|5140.35|5140.35|5140.31|5140.31|0
1630913910000|2021-09-06 07:38:30|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|5140.64|0
1630913920000|2021-09-06 07:38:40|5141.07|5141.07|5140.78|5140.78|5141.07|5141.07|5140.78|5140.78|0
1630913930000|2021-09-06 07:38:50|5140.56|5140.56|5140.27|5140.27|5140.56|5140.56|5140.27|5140.27|0
1630913940000|2021-09-06 07:39:00|5140.26|5140.26|5140.25|5140.25|5140.26|5140.26|5140.24|5140.24|0
1630913950000|2021-09-06 07:39:10|5140.26|5140.26|5140.26|5140.26|5140.26|5140.26|5140.26|5140.26|0
1630913960000|2021-09-06 07:39:20|5139.59|5139.59|5139.99|5139.99|5140.28|5140.28|5139.59|5139.59|0
1630913980000|2021-09-06 07:39:40|5140.42|5140.42|5142.73|5142.73|5142.73|5142.73|5140.42|5140.42|0
1630913990000|2021-09-06 07:39:50|5142.15|5142.15|5142.44|5142.44|5142.44|5142.44|5142.15|5142.15|0
1630914000000|2021-09-06 07:40:00|5141.86|5141.86|5141.86|5141.86|5141.86|5141.86|5141.86|5141.86|0
1630914010000|2021-09-06 07:40:10|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|0
1630914020000|2021-09-06 07:40:20|5142.35|5142.35|5142.64|5142.64|5142.64|5142.64|5142.35|5142.35|0
1630914030000|2021-09-06 07:40:30|5143.07|5143.07|5143.07|5143.07|5143.07|5143.07|5143.07|5143.07|0
1630914040000|2021-09-06 07:40:40|5143.55|5143.55|5143.56|5143.56|5143.56|5143.56|5143.55|5143.55|0
1630914050000|2021-09-06 07:40:50|5144.2|5144.2|5144.49|5144.49|5144.49|5144.49|5144.2|5144.2|0
1630914080000|2021-09-06 07:41:20|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|0
1630914090000|2021-09-06 07:41:30|5144.56|5144.56|5143.78|5143.78|5144.56|5144.56|5143.76|5143.76|0
1630914100000|2021-09-06 07:41:40|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|5143.73|0
1630914130000|2021-09-06 07:42:10|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|0
1630914140000|2021-09-06 07:42:20|5143.76|5143.76|5143.53|5143.53|5144.2|5144.2|5143.53|5143.53|0
1630914150000|2021-09-06 07:42:30|5143.32|5143.32|5143.07|5143.07|5143.32|5143.32|5142.74|5142.74|0
1630914160000|2021-09-06 07:42:40|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|0
1630914180000|2021-09-06 07:43:00|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1630914190000|2021-09-06 07:43:10|5143.59|5143.59|5143.88|5143.88|5143.88|5143.88|5143.59|5143.59|0
1630914200000|2021-09-06 07:43:20|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|0
1630914210000|2021-09-06 07:43:30|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|0
1630914230000|2021-09-06 07:43:50|5144.17|5144.17|5144.37|5144.37|5144.58|5144.58|5144.13|5144.13|0
1630914270000|2021-09-06 07:44:30|5142.43|5142.43|5142.41|5142.41|5142.43|5142.43|5142.41|5142.41|0
1630914280000|2021-09-06 07:44:40|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|0
1630914300000|2021-09-06 07:45:00|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|0
1630914310000|2021-09-06 07:45:10|5141.84|5141.84|5141.84|5141.84|5141.84|5141.84|5141.84|5141.84|0
1630914320000|2021-09-06 07:45:20|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|0
1630914330000|2021-09-06 07:45:30|5141.35|5141.35|5141.35|5141.35|5141.35|5141.35|5141.35|5141.35|0
1630914340000|2021-09-06 07:45:40|5142.07|5142.07|5142.88|5142.88|5142.93|5142.93|5142.07|5142.07|0
1630914360000|2021-09-06 07:46:00|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|0
1630914390000|2021-09-06 07:46:30|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|0
1630914400000|2021-09-06 07:46:40|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|0
1630914440000|2021-09-06 07:47:20|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|0
1630914450000|2021-09-06 07:47:30|5142.84|5142.84|5141|5141|5142.84|5142.84|5141|5141|0
1630914460000|2021-09-06 07:47:40|5140.56|5140.56|5138.26|5138.26|5140.56|5140.56|5138.26|5138.26|0
1630914470000|2021-09-06 07:47:50|5137.97|5137.97|5137.97|5137.97|5137.97|5137.97|5137.97|5137.97|0
1630914480000|2021-09-06 07:48:00|5138.26|5138.26|5138.98|5138.98|5138.98|5138.98|5138.26|5138.26|0
1630914490000|2021-09-06 07:48:10|5138.4|5138.4|5138.43|5138.43|5138.43|5138.43|5138.19|5138.19|0
1630914500000|2021-09-06 07:48:20|5138.19|5138.19|5139.1|5139.1|5139.1|5139.1|5138.19|5138.19|0
1630914510000|2021-09-06 07:48:30|5139.96|5139.96|5139.73|5139.73|5139.96|5139.96|5139.73|5139.73|0
1630914520000|2021-09-06 07:48:40|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|0
1630914530000|2021-09-06 07:48:50|5139.79|5139.79|5139.79|5139.79|5139.79|5139.79|5139.79|5139.79|0
1630914570000|2021-09-06 07:49:30|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|0
1630914590000|2021-09-06 07:49:50|5139.79|5139.79|5137.62|5137.62|5139.79|5139.79|5137.6|5137.6|0
1630914600000|2021-09-06 07:50:00|5137.33|5137.33|5137.1|5137.1|5137.33|5137.33|5137.1|5137.1|0
1630914610000|2021-09-06 07:50:10|5137.04|5137.04|5137.04|5137.04|5137.33|5137.33|5137.04|5137.04|0
1630914630000|2021-09-06 07:50:30|5138.47|5138.47|5138.76|5138.76|5138.76|5138.76|5138.47|5138.47|0
1630914660000|2021-09-06 07:51:00|5138.8|5138.8|5139.45|5139.45|5139.45|5139.45|5138.8|5138.8|0
1630914670000|2021-09-06 07:51:10|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|0
1630914680000|2021-09-06 07:51:20|5139.75|5139.75|5140.39|5140.39|5140.39|5140.39|5139.75|5139.75|0
1630914690000|2021-09-06 07:51:30|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|0
1630914720000|2021-09-06 07:52:00|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|0
1630914740000|2021-09-06 07:52:20|5140.98|5140.98|5142.6|5142.6|5142.6|5142.6|5140.69|5140.69|0
1630914750000|2021-09-06 07:52:30|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|0
1630914760000|2021-09-06 07:52:40|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1630914790000|2021-09-06 07:53:10|5143.11|5143.11|5143.64|5143.64|5143.64|5143.64|5143.11|5143.11|0
1630914800000|2021-09-06 07:53:20|5144.07|5144.07|5142.85|5142.85|5144.07|5144.07|5142.85|5142.85|0
1630914820000|2021-09-06 07:53:40|5142.56|5142.56|5142.85|5142.85|5142.85|5142.85|5142.56|5142.56|0
1630914830000|2021-09-06 07:53:50|5142.56|5142.56|5142.31|5142.31|5142.6|5142.6|5142.31|5142.31|0
1630914840000|2021-09-06 07:54:00|5141.45|5141.45|5142.03|5142.03|5142.03|5142.03|5140.58|5140.58|0
1630914890000|2021-09-06 07:54:50|5142.31|5142.31|5142.31|5142.31|5142.31|5142.31|5142.31|5142.31|0
1630914900000|2021-09-06 07:55:00|5142.75|5142.75|5142.43|5142.43|5142.75|5142.75|5142.43|5142.43|0
1630914910000|2021-09-06 07:55:10|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|0
1630914940000|2021-09-06 07:55:40|5142.14|5142.14|5140.43|5140.43|5142.14|5142.14|5140.43|5140.43|0
1630914950000|2021-09-06 07:55:50|5140.64|5140.64|5141.75|5141.75|5141.75|5141.75|5140.64|5140.64|0
1630914960000|2021-09-06 07:56:00|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|0
1630914970000|2021-09-06 07:56:10|5142.04|5142.04|5141.75|5141.75|5142.04|5142.04|5141.75|5141.75|0
1630914990000|2021-09-06 07:56:30|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|0
1630915010000|2021-09-06 07:56:50|5142.83|5142.83|5142.83|5142.83|5142.83|5142.83|5142.83|5142.83|0
1630915020000|2021-09-06 07:57:00|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|0
1630915040000|2021-09-06 07:57:20|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|0
1630915050000|2021-09-06 07:57:30|5145.02|5145.02|5144.81|5144.81|5145.02|5145.02|5144.81|5144.81|0
1630915060000|2021-09-06 07:57:40|5144.52|5144.52|5143.73|5143.73|5144.52|5144.52|5143.73|5143.73|0
1630915080000|2021-09-06 07:58:00|5143.74|5143.74|5143.74|5143.74|5144.03|5144.03|5143.74|5143.74|0
1630915100000|2021-09-06 07:58:20|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|0
1630915110000|2021-09-06 07:58:30|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|0
1630915120000|2021-09-06 07:58:40|5141.49|5141.49|5141.2|5141.2|5141.49|5141.49|5141.2|5141.2|0
1630915130000|2021-09-06 07:58:50|5141.49|5141.49|5141.28|5141.28|5141.49|5141.49|5141.28|5141.28|0
1630915140000|2021-09-06 07:59:00|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|0
1630915170000|2021-09-06 07:59:30|5140.99|5140.99|5140.99|5140.99|5140.99|5140.99|5140.99|5140.99|0
1630915200000|2021-09-06 08:00:00|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|0
1630915210000|2021-09-06 08:00:10|5141.86|5141.86|5141.91|5141.91|5141.91|5141.91|5141.8|5141.8|0
1630915220000|2021-09-06 08:00:20|5141.92|5141.92|5142.24|5142.24|5142.24|5142.24|5141.92|5141.92|0
1630915230000|2021-09-06 08:00:30|5142.28|5142.28|5142.49|5142.49|5142.49|5142.49|5142.28|5142.28|0
1630915240000|2021-09-06 08:00:40|5142.4|5142.4|5142.69|5142.69|5142.69|5142.69|5142.4|5142.4|0
1630915260000|2021-09-06 08:01:00|5142.9|5142.9|5143.19|5143.19|5143.19|5143.19|5142.9|5142.9|0
1630915270000|2021-09-06 08:01:10|5143.48|5143.48|5144.2|5144.2|5144.2|5144.2|5143.48|5143.48|0
1630915280000|2021-09-06 08:01:20|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1630915290000|2021-09-06 08:01:30|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|0
1630915300000|2021-09-06 08:01:40|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|0
1630915310000|2021-09-06 08:01:50|5145.15|5145.15|5145.09|5145.09|5145.15|5145.15|5145.09|5145.09|0
1630915320000|2021-09-06 08:02:00|5145.95|5145.95|5144.7|5144.7|5145.95|5145.95|5144.7|5144.7|0
1630915340000|2021-09-06 08:02:20|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|0
1630915350000|2021-09-06 08:02:30|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|5144.41|0
1630915360000|2021-09-06 08:02:40|5144.7|5144.7|5144.7|5144.7|5144.7|5144.7|5144.7|5144.7|0
1630915380000|2021-09-06 08:03:00|5144.49|5144.49|5145.2|5145.2|5145.2|5145.2|5144.49|5144.49|0
1630915390000|2021-09-06 08:03:10|5145.63|5145.63|5145.65|5145.65|5145.65|5145.65|5145.63|5145.63|0
1630915400000|2021-09-06 08:03:20|5145.69|5145.69|5145.74|5145.74|5145.74|5145.74|5145.69|5145.69|0
1630915410000|2021-09-06 08:03:30|5145.95|5145.95|5146.17|5146.17|5146.17|5146.17|5145.95|5145.95|0
1630915420000|2021-09-06 08:03:40|5147.13|5147.13|5147.2|5147.2|5147.2|5147.2|5146.91|5146.91|0
1630915440000|2021-09-06 08:04:00|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|0
1630915470000|2021-09-06 08:04:30|5146.76|5146.76|5145.84|5145.84|5147.31|5147.31|5145.84|5145.84|0
1630915480000|2021-09-06 08:04:40|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|0
1630915500000|2021-09-06 08:05:00|5144.69|5144.69|5145.62|5145.62|5145.62|5145.62|5144.69|5144.69|0
1630915530000|2021-09-06 08:05:30|5145.64|5145.64|5145.64|5145.64|5145.64|5145.64|5145.64|5145.64|0
1630915560000|2021-09-06 08:06:00|5145.65|5145.65|5145.72|5145.72|5145.72|5145.72|5145.65|5145.65|0
1630915570000|2021-09-06 08:06:10|5145.73|5145.73|5145.7|5145.7|5145.73|5145.73|5145.7|5145.7|0
1630915580000|2021-09-06 08:06:20|5145.71|5145.71|5146.32|5146.32|5146.32|5146.32|5145.71|5145.71|0
1630915590000|2021-09-06 08:06:30|5146.37|5146.37|5146.37|5146.37|5146.37|5146.37|5146.32|5146.32|0
1630915600000|2021-09-06 08:06:40|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|0
1630915620000|2021-09-06 08:07:00|5145.9|5145.9|5146.65|5146.65|5146.65|5146.65|5145.9|5145.9|0
1630915640000|2021-09-06 08:07:20|5146.66|5146.66|5146.37|5146.37|5146.66|5146.66|5146.37|5146.37|0
1630915650000|2021-09-06 08:07:30|5145.79|5145.79|5146.11|5146.11|5146.13|5146.13|5145.79|5145.79|0
1630915660000|2021-09-06 08:07:40|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|5145.53|0
1630915670000|2021-09-06 08:07:50|5145.05|5145.05|5144.83|5144.83|5145.05|5145.05|5144.55|5144.55|0
1630915680000|2021-09-06 08:08:00|5145.12|5145.12|5145.65|5145.65|5145.65|5145.65|5145.12|5145.12|0
1630915690000|2021-09-06 08:08:10|5145.41|5145.41|5145.17|5145.17|5145.41|5145.41|5145.17|5145.17|0
1630915700000|2021-09-06 08:08:20|5144.88|5144.88|5147.54|5147.54|5147.78|5147.78|5144.88|5144.88|0
1630915710000|2021-09-06 08:08:30|5147.32|5147.32|5147.63|5147.63|5147.63|5147.63|5147.32|5147.32|0
1630915720000|2021-09-06 08:08:40|5147.61|5147.61|5147.65|5147.65|5147.65|5147.65|5147.61|5147.61|0
1630915740000|2021-09-06 08:09:00|5147.69|5147.69|5148.27|5148.27|5148.27|5148.27|5147.69|5147.69|0
1630915750000|2021-09-06 08:09:10|5147.79|5147.79|5147.29|5147.29|5147.79|5147.79|5147.29|5147.29|0
1630915760000|2021-09-06 08:09:20|5147|5147|5146.25|5146.25|5147|5147|5145.96|5145.96|0
1630915770000|2021-09-06 08:09:30|5146.23|5146.23|5146.28|5146.28|5146.28|5146.28|5146.23|5146.23|0
1630915780000|2021-09-06 08:09:40|5146.34|5146.34|5146.38|5146.38|5146.38|5146.38|5146.34|5146.34|0
1630915790000|2021-09-06 08:09:50|5146.09|5146.09|5145.8|5145.8|5146.09|5146.09|5145.8|5145.8|0
1630915810000|2021-09-06 08:10:10|5145.81|5145.81|5145.57|5145.57|5145.81|5145.81|5145.57|5145.57|0
1630915820000|2021-09-06 08:10:20|5145.55|5145.55|5145.58|5145.58|5145.6|5145.6|5145.55|5145.55|0
1630915830000|2021-09-06 08:10:30|5144.84|5144.84|5144.97|5144.97|5144.97|5144.97|5144.62|5144.62|0
1630915840000|2021-09-06 08:10:40|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|5144.96|0
1630915860000|2021-09-06 08:11:00|5145.25|5145.25|5145.49|5145.49|5145.49|5145.49|5145.25|5145.25|0
1630915870000|2021-09-06 08:11:10|5145.53|5145.53|5145.46|5145.46|5145.53|5145.53|5145.22|5145.22|0
1630915880000|2021-09-06 08:11:20|5145.7|5145.7|5146.06|5146.06|5146.06|5146.06|5145.64|5145.64|0
1630915900000|2021-09-06 08:11:40|5147.24|5147.24|5147.57|5147.57|5148.14|5148.14|5147.24|5147.24|0
1630915930000|2021-09-06 08:12:10|5146.99|5146.99|5146.99|5146.99|5146.99|5146.99|5146.99|5146.99|0
1630915940000|2021-09-06 08:12:20|5147.71|5147.71|5147.79|5147.79|5147.79|5147.79|5147.71|5147.71|0
1630915950000|2021-09-06 08:12:30|5147.77|5147.77|5147.63|5147.63|5147.77|5147.77|5147.63|5147.63|0
1630915960000|2021-09-06 08:12:40|5147.87|5147.87|5147.92|5147.92|5147.92|5147.92|5147.87|5147.87|0
1630916020000|2021-09-06 08:13:40|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|0
1630916030000|2021-09-06 08:13:50|5147.66|5147.66|5147.64|5147.64|5147.66|5147.66|5147.64|5147.64|0
1630916040000|2021-09-06 08:14:00|5147.62|5147.62|5147.33|5147.33|5147.62|5147.62|5147.33|5147.33|0
1630916050000|2021-09-06 08:14:10|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|0
1630916060000|2021-09-06 08:14:20|5147.29|5147.29|5146.77|5146.77|5147.29|5147.29|5146.77|5146.77|0
1630916070000|2021-09-06 08:14:30|5146.48|5146.48|5147.06|5147.06|5147.06|5147.06|5146.48|5146.48|0
1630916080000|2021-09-06 08:14:40|5147.35|5147.35|5147.35|5147.35|5147.35|5147.35|5147.35|5147.35|0
1630916090000|2021-09-06 08:14:50|5148.3|5148.3|5147.75|5147.75|5148.3|5148.3|5147.53|5147.53|0
1630916140000|2021-09-06 08:15:40|5147.01|5147.01|5146.34|5146.34|5147.22|5147.22|5146.34|5146.34|0
1630916150000|2021-09-06 08:15:50|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|0
1630916160000|2021-09-06 08:16:00|5146.92|5146.92|5146.16|5146.16|5146.92|5146.92|5146.16|5146.16|0
1630916170000|2021-09-06 08:16:10|5145.87|5145.87|5145.94|5145.94|5145.94|5145.94|5145.65|5145.65|0
1630916190000|2021-09-06 08:16:30|5145.73|5145.73|5145.25|5145.25|5145.73|5145.73|5145.25|5145.25|0
1630916200000|2021-09-06 08:16:40|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|5145.04|0
1630916220000|2021-09-06 08:17:00|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|0
1630916230000|2021-09-06 08:17:10|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|0
1630916240000|2021-09-06 08:17:20|5144.53|5144.53|5143.78|5143.78|5144.53|5144.53|5143.78|5143.78|0
1630916260000|2021-09-06 08:17:40|5143.73|5143.73|5143.49|5143.49|5143.73|5143.73|5143.49|5143.49|0
1630916270000|2021-09-06 08:17:50|5143.73|5143.73|5143.98|5143.98|5143.98|5143.98|5143.73|5143.73|0
1630916280000|2021-09-06 08:18:00|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|5143.74|0
1630916290000|2021-09-06 08:18:10|5143.5|5143.5|5143.5|5143.5|5143.5|5143.5|5143.5|5143.5|0
1630916300000|2021-09-06 08:18:20|5143.21|5143.21|5142.68|5142.68|5143.21|5143.21|5142.39|5142.39|0
1630916310000|2021-09-06 08:18:30|5142.44|5142.44|5142.44|5142.44|5142.44|5142.44|5142.44|5142.44|0
1630916320000|2021-09-06 08:18:40|5142.15|5142.15|5141.27|5141.27|5142.15|5142.15|5141.27|5141.27|0
1630916330000|2021-09-06 08:18:50|5140.98|5140.98|5140.55|5140.55|5140.98|5140.98|5140.55|5140.55|0
1630916340000|2021-09-06 08:19:00|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|0
1630916350000|2021-09-06 08:19:10|5140.51|5140.51|5140.21|5140.21|5140.51|5140.51|5140.21|5140.21|0
1630916370000|2021-09-06 08:19:30|5140.19|5140.19|5140.21|5140.21|5140.23|5140.23|5140.19|5140.19|0
1630916390000|2021-09-06 08:19:50|5139.98|5139.98|5139.81|5139.81|5139.98|5139.98|5139.52|5139.52|0
1630916410000|2021-09-06 08:20:10|5139.52|5139.52|5137.53|5137.53|5139.52|5139.52|5137.53|5137.53|0
1630916420000|2021-09-06 08:20:20|5137.29|5137.29|5137.28|5137.28|5137.29|5137.29|5137.28|5137.28|0
1630916470000|2021-09-06 08:21:10|5137.5|5137.5|5137.5|5137.5|5137.5|5137.5|5137.5|5137.5|0
1630916480000|2021-09-06 08:21:20|5137.79|5137.79|5138.3|5138.3|5138.31|5138.31|5137.79|5137.79|0
1630916500000|2021-09-06 08:21:40|5138.29|5138.29|5138.36|5138.36|5138.36|5138.36|5138.29|5138.29|0
1630916510000|2021-09-06 08:21:50|5138.37|5138.37|5140.14|5140.14|5140.14|5140.14|5138.37|5138.37|0
1630916520000|2021-09-06 08:22:00|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|0
1630916550000|2021-09-06 08:22:30|5140.07|5140.07|5140.65|5140.65|5140.65|5140.65|5140.07|5140.07|0
1630916560000|2021-09-06 08:22:40|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|0
1630916580000|2021-09-06 08:23:00|5141.15|5141.15|5142.4|5142.4|5142.4|5142.4|5141.15|5141.15|0
1630916610000|2021-09-06 08:23:30|5142.64|5142.64|5142.4|5142.4|5142.64|5142.64|5142.4|5142.4|0
1630916620000|2021-09-06 08:23:40|5142.11|5142.11|5142.16|5142.16|5142.4|5142.4|5142.11|5142.11|0
1630916640000|2021-09-06 08:24:00|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|0
1630916660000|2021-09-06 08:24:20|5142.39|5142.39|5141.88|5141.88|5142.39|5142.39|5141.88|5141.88|0
1630916680000|2021-09-06 08:24:40|5141.38|5141.38|5141.09|5141.09|5141.38|5141.38|5141.09|5141.09|0
1630916710000|2021-09-06 08:25:10|5141.07|5141.07|5140.81|5140.81|5141.09|5141.09|5140.81|5140.81|0
1630916720000|2021-09-06 08:25:20|5140.33|5140.33|5140.37|5140.37|5140.37|5140.37|5140.33|5140.33|0
1630916730000|2021-09-06 08:25:30|5140.95|5140.95|5140.66|5140.66|5140.95|5140.95|5140.66|5140.66|0
1630916740000|2021-09-06 08:25:40|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|0
1630916750000|2021-09-06 08:25:50|5140.44|5140.44|5140.23|5140.23|5140.44|5140.44|5140.23|5140.23|0
1630916790000|2021-09-06 08:26:30|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|0
1630916810000|2021-09-06 08:26:50|5140.23|5140.23|5140.21|5140.21|5140.23|5140.23|5140.21|5140.21|0
1630916820000|2021-09-06 08:27:00|5139.71|5139.71|5139.71|5139.71|5139.71|5139.71|5139.71|5139.71|0
1630916830000|2021-09-06 08:27:10|5140|5140|5140.43|5140.43|5140.43|5140.43|5140|5140|0
1630916840000|2021-09-06 08:27:20|5140.67|5140.67|5141.48|5141.48|5141.48|5141.48|5140.67|5140.67|0
1630916850000|2021-09-06 08:27:30|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|5141.49|0
1630916860000|2021-09-06 08:27:40|5142.07|5142.07|5142.36|5142.36|5142.36|5142.36|5142.07|5142.07|0
1630916870000|2021-09-06 08:27:50|5142.6|5142.6|5142.6|5142.6|5142.6|5142.6|5142.6|5142.6|0
1630916890000|2021-09-06 08:28:10|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|0
1630916900000|2021-09-06 08:28:20|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|0
1630916910000|2021-09-06 08:28:30|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|0
1630916930000|2021-09-06 08:28:50|5143.33|5143.33|5143.32|5143.32|5143.33|5143.33|5143.32|5143.32|0
1630916940000|2021-09-06 08:29:00|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|0
1630916970000|2021-09-06 08:29:30|5143.32|5143.32|5143.77|5143.77|5143.77|5143.77|5143.32|5143.32|0
1630916980000|2021-09-06 08:29:40|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|0
1630917000000|2021-09-06 08:30:00|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|0
1630917010000|2021-09-06 08:30:10|5143.72|5143.72|5144.01|5144.01|5144.01|5144.01|5143.72|5143.72|0
1630917020000|2021-09-06 08:30:20|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|0
1630917030000|2021-09-06 08:30:30|5143.32|5143.32|5143.51|5143.51|5143.51|5143.51|5143.29|5143.29|0
1630917040000|2021-09-06 08:30:40|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|0
1630917050000|2021-09-06 08:30:50|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|0
1630917060000|2021-09-06 08:31:00|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|5143.29|0
1630917070000|2021-09-06 08:31:10|5143.53|5143.53|5143.52|5143.52|5143.53|5143.53|5143.52|5143.52|0
1630917090000|2021-09-06 08:31:30|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|0
1630917100000|2021-09-06 08:31:40|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|5144.04|0
1630917110000|2021-09-06 08:31:50|5144.33|5144.33|5144.76|5144.76|5144.76|5144.76|5144.33|5144.33|0
1630917120000|2021-09-06 08:32:00|5145|5145|5145.05|5145.05|5145.05|5145.05|5145|5145|0
1630917150000|2021-09-06 08:32:30|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|0
1630917160000|2021-09-06 08:32:40|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|0
1630917170000|2021-09-06 08:32:50|5145.34|5145.34|5145.34|5145.34|5145.34|5145.34|5145.34|5145.34|0
1630917180000|2021-09-06 08:33:00|5144.82|5144.82|5145.11|5145.11|5145.11|5145.11|5144.82|5144.82|0
1630917200000|2021-09-06 08:33:20|5144.53|5144.53|5144.53|5144.53|5144.53|5144.53|5144.53|5144.53|0
1630917210000|2021-09-06 08:33:30|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|0
1630917220000|2021-09-06 08:33:40|5144.77|5144.77|5144.74|5144.74|5144.77|5144.77|5144.74|5144.74|0
1630917240000|2021-09-06 08:34:00|5144.72|5144.72|5145.45|5145.45|5145.47|5145.47|5144.72|5144.72|0
1630917250000|2021-09-06 08:34:10|5145.47|5145.47|5145.47|5145.47|5145.47|5145.47|5145.47|5145.47|0
1630917260000|2021-09-06 08:34:20|5145.48|5145.48|5145.47|5145.47|5145.48|5145.48|5145.47|5145.47|0
1630917270000|2021-09-06 08:34:30|5145.52|5145.52|5145.52|5145.52|5145.52|5145.52|5145.52|5145.52|0
1630917280000|2021-09-06 08:34:40|5145.04|5145.04|5145.62|5145.62|5145.62|5145.62|5145.04|5145.04|0
1630917290000|2021-09-06 08:34:50|5145.83|5145.83|5145.83|5145.83|5145.83|5145.83|5145.83|5145.83|0
1630917300000|2021-09-06 08:35:00|5145.62|5145.62|5145.63|5145.63|5145.63|5145.63|5145.62|5145.62|0
1630917310000|2021-09-06 08:35:10|5146.11|5146.11|5146.15|5146.15|5146.39|5146.39|5146.11|5146.11|0
1630917320000|2021-09-06 08:35:20|5146.13|5146.13|5146.71|5146.71|5146.71|5146.71|5146.13|5146.13|0
1630917330000|2021-09-06 08:35:30|5146.95|5146.95|5147.38|5147.38|5147.38|5147.38|5146.95|5146.95|0
1630917350000|2021-09-06 08:35:50|5147.59|5147.59|5147.04|5147.04|5147.83|5147.83|5147.04|5147.04|0
1630917390000|2021-09-06 08:36:30|5147.25|5147.25|5147|5147|5147.25|5147.25|5147|5147|0
1630917400000|2021-09-06 08:36:40|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|0
1630917410000|2021-09-06 08:36:50|5147.03|5147.03|5146.83|5146.83|5147.07|5147.07|5146.83|5146.83|0
1630917420000|2021-09-06 08:37:00|5146.61|5146.61|5146.61|5146.61|5146.61|5146.61|5146.61|5146.61|0
1630917430000|2021-09-06 08:37:10|5146.18|5146.18|5146.18|5146.18|5146.18|5146.18|5146.18|5146.18|0
1630917450000|2021-09-06 08:37:30|5146.42|5146.42|5146.66|5146.66|5146.66|5146.66|5146.42|5146.42|0
1630917480000|2021-09-06 08:38:00|5146.9|5146.9|5148.05|5148.05|5148.05|5148.05|5146.9|5146.9|0
1630917490000|2021-09-06 08:38:10|5148.03|5148.03|5148.03|5148.03|5148.03|5148.03|5148.03|5148.03|0
1630917510000|2021-09-06 08:38:30|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|0
1630917520000|2021-09-06 08:38:40|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|0
1630917530000|2021-09-06 08:38:50|5147.81|5147.81|5146.71|5146.71|5147.81|5147.81|5146.71|5146.71|0
1630917540000|2021-09-06 08:39:00|5146.5|5146.5|5146.5|5146.5|5146.5|5146.5|5146.5|5146.5|0
1630917560000|2021-09-06 08:39:20|5146.21|5146.21|5146.21|5146.21|5146.21|5146.21|5146.21|5146.21|0
1630917570000|2021-09-06 08:39:30|5146.25|5146.25|5146.25|5146.25|5146.25|5146.25|5146.25|5146.25|0
1630917590000|2021-09-06 08:39:50|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|0
1630917610000|2021-09-06 08:40:10|5146.25|5146.25|5146.46|5146.46|5146.46|5146.46|5146.25|5146.25|0
1630917630000|2021-09-06 08:40:30|5146.94|5146.94|5146.25|5146.25|5146.94|5146.94|5146.25|5146.25|0
1630917650000|2021-09-06 08:40:50|5146.54|5146.54|5146.77|5146.77|5146.77|5146.77|5146.54|5146.54|0
1630917660000|2021-09-06 08:41:00|5146.56|5146.56|5146.27|5146.27|5146.77|5146.77|5146.27|5146.27|0
1630917680000|2021-09-06 08:41:20|5146.06|5146.06|5146.06|5146.06|5146.06|5146.06|5146.06|5146.06|0
1630917700000|2021-09-06 08:41:40|5146|5146|5146|5146|5146|5146|5146|5146|0
1630917710000|2021-09-06 08:41:50|5146.29|5146.29|5146.28|5146.28|5146.3|5146.3|5146.28|5146.28|0
1630917720000|2021-09-06 08:42:00|5147.16|5147.16|5147.95|5147.95|5147.95|5147.95|5147.16|5147.16|0
1630917730000|2021-09-06 08:42:10|5147.87|5147.87|5147.87|5147.87|5147.87|5147.87|5147.87|5147.87|0
1630917740000|2021-09-06 08:42:20|5148.11|5148.11|5148.09|5148.09|5148.11|5148.11|5148.09|5148.09|0
1630917750000|2021-09-06 08:42:30|5149.26|5149.26|5149.52|5149.52|5149.52|5149.52|5149.02|5149.02|0
1630917760000|2021-09-06 08:42:40|5149.28|5149.28|5148.99|5148.99|5149.28|5149.28|5148.99|5148.99|0
1630917780000|2021-09-06 08:43:00|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|0
1630917810000|2021-09-06 08:43:30|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|0
1630917840000|2021-09-06 08:44:00|5149.45|5149.45|5149.66|5149.66|5149.66|5149.66|5149.45|5149.45|0
1630917850000|2021-09-06 08:44:10|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|0
1630917860000|2021-09-06 08:44:20|5150.14|5150.14|5150.1|5150.1|5150.14|5150.14|5150.1|5150.1|0
1630917870000|2021-09-06 08:44:30|5150.11|5150.11|5151.22|5151.22|5151.22|5151.22|5150.11|5150.11|0
1630917890000|2021-09-06 08:44:50|5151.51|5151.51|5151.27|5151.27|5151.51|5151.51|5151.27|5151.27|0
1630917910000|2021-09-06 08:45:10|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|5151.48|0
1630917940000|2021-09-06 08:45:40|5150.97|5150.97|5149.65|5149.65|5150.97|5150.97|5149.65|5149.65|0
1630917950000|2021-09-06 08:45:50|5149.36|5149.36|5149.58|5149.58|5149.58|5149.58|5149.36|5149.36|0
1630917960000|2021-09-06 08:46:00|5149.36|5149.36|5148.31|5148.31|5149.36|5149.36|5148.31|5148.31|0
1630918000000|2021-09-06 08:46:40|5147.86|5147.86|5146.63|5146.63|5147.86|5147.86|5146.63|5146.63|0
1630918010000|2021-09-06 08:46:50|5147.13|5147.13|5146.92|5146.92|5147.13|5147.13|5146.92|5146.92|0
1630918030000|2021-09-06 08:47:10|5146.9|5146.9|5146.9|5146.9|5146.9|5146.9|5146.9|5146.9|0
1630918050000|2021-09-06 08:47:30|5147.14|5147.14|5147.72|5147.72|5147.72|5147.72|5147.14|5147.14|0
1630918060000|2021-09-06 08:47:40|5147.24|5147.24|5146.92|5146.92|5147.24|5147.24|5146.92|5146.92|0
1630918070000|2021-09-06 08:47:50|5146.71|5146.71|5145.77|5145.77|5146.71|5146.71|5145.77|5145.77|0
1630918080000|2021-09-06 08:48:00|5145.76|5145.76|5145.39|5145.39|5145.76|5145.76|5145.39|5145.39|0
1630918100000|2021-09-06 08:48:20|5145.1|5145.1|5145.39|5145.39|5145.39|5145.39|5145.1|5145.1|0
1630918110000|2021-09-06 08:48:30|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|5145.33|0
1630918120000|2021-09-06 08:48:40|5145.31|5145.31|5144.73|5144.73|5145.31|5145.31|5144.73|5144.73|0
1630918140000|2021-09-06 08:49:00|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|0
1630918150000|2021-09-06 08:49:10|5144.73|5144.73|5144.71|5144.71|5144.73|5144.73|5144.71|5144.71|0
1630918160000|2021-09-06 08:49:20|5145|5145|5145|5145|5145|5145|5145|5145|0
1630918180000|2021-09-06 08:49:40|5145.43|5145.43|5146.15|5146.15|5146.15|5146.15|5145.43|5145.43|0
1630918190000|2021-09-06 08:49:50|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|0
1630918210000|2021-09-06 08:50:10|5146.09|5146.09|5146.42|5146.42|5146.42|5146.42|5146.09|5146.09|0
1630918280000|2021-09-06 08:51:20|5146.63|5146.63|5147.93|5147.93|5147.93|5147.93|5146.63|5146.63|0
1630918290000|2021-09-06 08:51:30|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|0
1630918310000|2021-09-06 08:51:50|5148.4|5148.4|5148.4|5148.4|5148.4|5148.4|5148.4|5148.4|0
1630918320000|2021-09-06 08:52:00|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|0
1630918350000|2021-09-06 08:52:30|5148.98|5148.98|5150.17|5150.17|5150.18|5150.18|5148.98|5148.98|0
1630918370000|2021-09-06 08:52:50|5149.96|5149.96|5149.05|5149.05|5149.96|5149.96|5149.05|5149.05|0
1630918380000|2021-09-06 08:53:00|5148.52|5148.52|5148.52|5148.52|5148.52|5148.52|5148.52|5148.52|0
1630918390000|2021-09-06 08:53:10|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|0
1630918400000|2021-09-06 08:53:20|5148.07|5148.07|5146.45|5146.45|5148.07|5148.07|5146.45|5146.45|0
1630918410000|2021-09-06 08:53:30|5146.23|5146.23|5146|5146|5146.23|5146.23|5146|5146|0
1630918420000|2021-09-06 08:53:40|5145.71|5145.71|5145.01|5145.01|5145.71|5145.71|5145.01|5145.01|0
1630918430000|2021-09-06 08:53:50|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|0
1630918440000|2021-09-06 08:54:00|5144.9|5144.9|5144.9|5144.9|5144.9|5144.9|5144.9|5144.9|0
1630918450000|2021-09-06 08:54:10|5144.4|5144.4|5144.39|5144.39|5144.4|5144.4|5144.37|5144.37|0
1630918460000|2021-09-06 08:54:20|5144.09|5144.09|5143.86|5143.86|5144.09|5144.09|5143.86|5143.86|0
1630918470000|2021-09-06 08:54:30|5144.15|5144.15|5143.91|5143.91|5144.15|5144.15|5143.91|5143.91|0
1630918480000|2021-09-06 08:54:40|5143.93|5143.93|5144.17|5144.17|5144.17|5144.17|5143.64|5143.64|0
1630918490000|2021-09-06 08:54:50|5144.46|5144.46|5144.93|5144.93|5144.93|5144.93|5144.46|5144.46|0
1630918510000|2021-09-06 08:55:10|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|5145.72|0
1630918530000|2021-09-06 08:55:30|5145.74|5145.74|5146.53|5146.53|5146.53|5146.53|5145.74|5145.74|0
1630918540000|2021-09-06 08:55:40|5146.57|5146.57|5146.57|5146.57|5146.57|5146.57|5146.57|5146.57|0
1630918550000|2021-09-06 08:55:50|5146.86|5146.86|5147.15|5147.15|5147.15|5147.15|5146.86|5146.86|0
1630918560000|2021-09-06 08:56:00|5146.86|5146.86|5147.36|5147.36|5147.36|5147.36|5146.86|5146.86|0
1630918570000|2021-09-06 08:56:10|5149.03|5149.03|5148.56|5148.56|5149.04|5149.04|5148.56|5148.56|0
1630918580000|2021-09-06 08:56:20|5148.78|5148.78|5148.79|5148.79|5148.79|5148.79|5148.78|5148.78|0
1630918630000|2021-09-06 08:57:10|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|0
1630918640000|2021-09-06 08:57:20|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|0
1630918680000|2021-09-06 08:58:00|5149.84|5149.84|5150.32|5150.32|5150.32|5150.32|5149.84|5149.84|0
1630918690000|2021-09-06 08:58:10|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|5150.06|0
1630918710000|2021-09-06 08:58:30|5150.35|5150.35|5150.37|5150.37|5150.37|5150.37|5150.35|5150.35|0
1630918720000|2021-09-06 08:58:40|5150.66|5150.66|5151.14|5151.14|5151.14|5151.14|5150.66|5150.66|0
1630918730000|2021-09-06 08:58:50|5151.16|5151.16|5150.93|5150.93|5151.17|5151.17|5150.93|5150.93|0
1630918740000|2021-09-06 08:59:00|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|0
1630918750000|2021-09-06 08:59:10|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|0
1630918770000|2021-09-06 08:59:30|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|0
1630918780000|2021-09-06 08:59:40|5151.51|5151.51|5151.94|5151.94|5151.94|5151.94|5151.51|5151.51|0
1630918800000|2021-09-06 09:00:00|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|5151.91|0
1630918810000|2021-09-06 09:00:10|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|0
1630918820000|2021-09-06 09:00:20|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|5152.44|0
1630918830000|2021-09-06 09:00:30|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|0
1630918840000|2021-09-06 09:00:40|5151.7|5151.7|5151.67|5151.67|5151.75|5151.75|5151.46|5151.46|0
1630918850000|2021-09-06 09:00:50|5151.91|5151.91|5151.2|5151.2|5151.91|5151.91|5151.2|5151.2|0
1630918860000|2021-09-06 09:01:00|5151.91|5151.91|5152.89|5152.89|5152.89|5152.89|5151.91|5151.91|0
1630918870000|2021-09-06 09:01:10|5152.66|5152.66|5153.11|5153.11|5153.11|5153.11|5152.66|5152.66|0
1630918880000|2021-09-06 09:01:20|5152.89|5152.89|5152.89|5152.89|5152.89|5152.89|5152.89|5152.89|0
1630918900000|2021-09-06 09:01:40|5153.18|5153.18|5153.21|5153.21|5153.23|5153.23|5153.18|5153.18|0
1630918910000|2021-09-06 09:01:50|5152.97|5152.97|5152.97|5152.97|5152.97|5152.97|5152.97|5152.97|0
1630918920000|2021-09-06 09:02:00|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|0
1630918930000|2021-09-06 09:02:10|5152.92|5152.92|5152.92|5152.92|5152.92|5152.92|5152.92|5152.92|0
1630918950000|2021-09-06 09:02:30|5153.21|5153.21|5153.21|5153.21|5153.5|5153.5|5153.21|5153.21|0
1630918970000|2021-09-06 09:02:50|5153|5153|5152.3|5152.3|5153|5153|5152.3|5152.3|0
1630918980000|2021-09-06 09:03:00|5152.52|5152.52|5153.52|5153.52|5153.52|5153.52|5152.3|5152.3|0
1630919000000|2021-09-06 09:03:20|5153.28|5153.28|5153.99|5153.99|5153.99|5153.99|5153.28|5153.28|0
1630919010000|2021-09-06 09:03:30|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|5154.01|0
1630919020000|2021-09-06 09:03:40|5154.25|5154.25|5155.3|5155.3|5155.3|5155.3|5154.25|5154.25|0
1630919030000|2021-09-06 09:03:50|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|0
1630919080000|2021-09-06 09:04:40|5154.78|5154.78|5154.06|5154.06|5154.78|5154.78|5153.82|5153.82|0
1630919090000|2021-09-06 09:04:50|5154.3|5154.3|5153.98|5153.98|5154.3|5154.3|5153.98|5153.98|0
1630919100000|2021-09-06 09:05:00|5154.43|5154.43|5154.47|5154.47|5154.47|5154.47|5154.43|5154.43|0
1630919130000|2021-09-06 09:05:30|5154.71|5154.71|5154.95|5154.95|5154.95|5154.95|5154.71|5154.71|0
1630919140000|2021-09-06 09:05:40|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|0
1630919170000|2021-09-06 09:06:10|5153.84|5153.84|5154.13|5154.13|5154.13|5154.13|5153.84|5153.84|0
1630919180000|2021-09-06 09:06:20|5154.47|5154.47|5154.18|5154.18|5154.47|5154.47|5153.94|5153.94|0
1630919190000|2021-09-06 09:06:30|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|0
1630919200000|2021-09-06 09:06:40|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|0
1630919220000|2021-09-06 09:07:00|5154.49|5154.49|5154.5|5154.5|5154.5|5154.5|5154.49|5154.49|0
1630919230000|2021-09-06 09:07:10|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|0
1630919240000|2021-09-06 09:07:20|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|0
1630919250000|2021-09-06 09:07:30|5153.12|5153.12|5152.38|5152.38|5153.12|5153.12|5152.38|5152.38|0
1630919260000|2021-09-06 09:07:40|5151.52|5151.52|5150.65|5150.65|5151.52|5151.52|5150.65|5150.65|0
1630919270000|2021-09-06 09:07:50|5150.64|5150.64|5150.11|5150.11|5150.64|5150.64|5150.11|5150.11|0
1630919280000|2021-09-06 09:08:00|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|0
1630919290000|2021-09-06 09:08:10|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|0
1630919330000|2021-09-06 09:08:50|5151.18|5151.18|5152.39|5152.39|5152.4|5152.4|5151.18|5151.18|0
1630919340000|2021-09-06 09:09:00|5152.37|5152.37|5152.41|5152.41|5152.41|5152.41|5152.37|5152.37|0
1630919360000|2021-09-06 09:09:20|5153.28|5153.28|5154.79|5154.79|5154.79|5154.79|5153.28|5153.28|0
1630919370000|2021-09-06 09:09:30|5155.08|5155.08|5155.07|5155.07|5155.08|5155.08|5155.07|5155.07|0
1630919380000|2021-09-06 09:09:40|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|0
1630919390000|2021-09-06 09:09:50|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|0
1630919400000|2021-09-06 09:10:00|5154.46|5154.46|5154.69|5154.69|5154.69|5154.69|5154.46|5154.46|0
1630919410000|2021-09-06 09:10:10|5154.41|5154.41|5155.2|5155.2|5155.2|5155.2|5154.41|5154.41|0
1630919420000|2021-09-06 09:10:20|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|0
1630919430000|2021-09-06 09:10:30|5155.25|5155.25|5154.96|5154.96|5155.25|5155.25|5154.96|5154.96|0
1630919450000|2021-09-06 09:10:50|5154.94|5154.94|5154.96|5154.96|5154.96|5154.96|5154.92|5154.92|0
1630919460000|2021-09-06 09:11:00|5154.21|5154.21|5154.21|5154.21|5154.43|5154.43|5153.97|5153.97|0
1630919470000|2021-09-06 09:11:10|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|0
1630919480000|2021-09-06 09:11:20|5154.21|5154.21|5154.47|5154.47|5154.48|5154.48|5154.21|5154.21|0
1630919490000|2021-09-06 09:11:30|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|0
1630919500000|2021-09-06 09:11:40|5155|5155|5155|5155|5155|5155|5155|5155|0
1630919530000|2021-09-06 09:12:10|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|0
1630919560000|2021-09-06 09:12:40|5155.58|5155.58|5155.58|5155.58|5155.58|5155.58|5155.58|5155.58|0
1630919570000|2021-09-06 09:12:50|5155.29|5155.29|5155.51|5155.51|5155.51|5155.51|5155.29|5155.29|0
1630919600000|2021-09-06 09:13:20|5155.49|5155.49|5155.47|5155.47|5155.49|5155.49|5155.47|5155.47|0
1630919610000|2021-09-06 09:13:30|5154.6|5154.6|5153.26|5153.26|5154.6|5154.6|5153.26|5153.26|0
1630919620000|2021-09-06 09:13:40|5153.25|5153.25|5152.36|5152.36|5153.25|5153.25|5152.36|5152.36|0
1630919640000|2021-09-06 09:14:00|5152.14|5152.14|5152.14|5152.14|5152.14|5152.14|5152.14|5152.14|0
1630919660000|2021-09-06 09:14:20|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|0
1630919670000|2021-09-06 09:14:30|5152.71|5152.71|5152.71|5152.71|5152.71|5152.71|5152.71|5152.71|0
1630919690000|2021-09-06 09:14:50|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|0
1630919730000|2021-09-06 09:15:30|5152.02|5152.02|5152.31|5152.31|5152.31|5152.31|5152.02|5152.02|0
1630919750000|2021-09-06 09:15:50|5152.3|5152.3|5151.36|5151.36|5152.3|5152.3|5151.36|5151.36|0
1630919760000|2021-09-06 09:16:00|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|0
1630919800000|2021-09-06 09:16:40|5152.24|5152.24|5152.9|5152.9|5152.96|5152.96|5152.24|5152.24|0
1630919830000|2021-09-06 09:17:10|5153.19|5153.19|5152.9|5152.9|5153.19|5153.19|5152.9|5152.9|0
1630919850000|2021-09-06 09:17:30|5153.62|5153.62|5153.62|5153.62|5153.62|5153.62|5153.62|5153.62|0
1630919870000|2021-09-06 09:17:50|5153.84|5153.84|5153.88|5153.88|5153.88|5153.88|5153.84|5153.84|0
1630919900000|2021-09-06 09:18:20|5153.64|5153.64|5153.48|5153.48|5153.64|5153.64|5153.42|5153.42|0
1630919910000|2021-09-06 09:18:30|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|0
1630919920000|2021-09-06 09:18:40|5153.27|5153.27|5152.79|5152.79|5153.27|5153.27|5152.79|5152.79|0
1630919930000|2021-09-06 09:18:50|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|0
1630919940000|2021-09-06 09:19:00|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|0
1630919960000|2021-09-06 09:19:20|5151.36|5151.36|5150.25|5150.25|5151.36|5151.36|5150.25|5150.25|0
1630919970000|2021-09-06 09:19:30|5149.67|5149.67|5149.45|5149.45|5149.67|5149.67|5149.45|5149.45|0
1630919980000|2021-09-06 09:19:40|5149.69|5149.69|5149.98|5149.98|5149.98|5149.98|5149.69|5149.69|0
1630919990000|2021-09-06 09:19:50|5150.02|5150.02|5150.02|5150.02|5150.02|5150.02|5150.02|5150.02|0
1630920000000|2021-09-06 09:20:00|5150.88|5150.88|5150.89|5150.89|5150.89|5150.89|5150.88|5150.88|0
1630920020000|2021-09-06 09:20:20|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|5151.32|0
1630920050000|2021-09-06 09:20:50|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|5151.61|0
1630920060000|2021-09-06 09:21:00|5151.39|5151.39|5151.18|5151.18|5151.39|5151.39|5151.18|5151.18|0
1630920070000|2021-09-06 09:21:10|5150.97|5150.97|5150.96|5150.96|5150.97|5150.97|5150.96|5150.96|0
1630920080000|2021-09-06 09:21:20|5151.25|5151.25|5151.25|5151.25|5151.25|5151.25|5151.25|5151.25|0
1630920090000|2021-09-06 09:21:30|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|0
1630920100000|2021-09-06 09:21:40|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|0
1630920120000|2021-09-06 09:22:00|5151.95|5151.95|5153.22|5153.22|5153.46|5153.46|5151.95|5151.95|0
1630920130000|2021-09-06 09:22:10|5153.26|5153.26|5152.97|5152.97|5153.26|5153.26|5152.97|5152.97|0
1630920140000|2021-09-06 09:22:20|5153.26|5153.26|5153.69|5153.69|5153.69|5153.69|5153.26|5153.26|0
1630920150000|2021-09-06 09:22:30|5153.73|5153.73|5153.73|5153.73|5153.73|5153.73|5153.73|5153.73|0
1630920160000|2021-09-06 09:22:40|5154.02|5154.02|5154.02|5154.02|5154.02|5154.02|5154.02|5154.02|0
1630920170000|2021-09-06 09:22:50|5154.03|5154.03|5154.25|5154.25|5154.25|5154.25|5154.03|5154.03|0
1630920190000|2021-09-06 09:23:10|5154.22|5154.22|5154.48|5154.48|5154.48|5154.48|5154.22|5154.22|0
1630920220000|2021-09-06 09:23:40|5154.72|5154.72|5154.48|5154.48|5154.72|5154.72|5154.48|5154.48|0
1630920250000|2021-09-06 09:24:10|5153.77|5153.77|5153.17|5153.17|5153.77|5153.77|5153.17|5153.17|0
1630920260000|2021-09-06 09:24:20|5153.15|5153.15|5152.72|5152.72|5153.15|5153.15|5152.5|5152.5|0
1630920270000|2021-09-06 09:24:30|5152.96|5152.96|5153.24|5153.24|5153.24|5153.24|5152.96|5152.96|0
1630920330000|2021-09-06 09:25:30|5153.53|5153.53|5153.96|5153.96|5153.96|5153.96|5153.53|5153.53|0
1630920350000|2021-09-06 09:25:50|5153.32|5153.32|5153.08|5153.08|5153.32|5153.32|5153.08|5153.08|0
1630920360000|2021-09-06 09:26:00|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|0
1630920370000|2021-09-06 09:26:10|5152.55|5152.55|5152.63|5152.63|5152.63|5152.63|5152.55|5152.55|0
1630920380000|2021-09-06 09:26:20|5153.39|5153.39|5153.63|5153.63|5153.63|5153.63|5153.39|5153.39|0
1630920400000|2021-09-06 09:26:40|5154.06|5154.06|5153.54|5153.54|5154.06|5154.06|5153.54|5153.54|0
1630920410000|2021-09-06 09:26:50|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|0
1630920420000|2021-09-06 09:27:00|5153.01|5153.01|5153.03|5153.03|5153.03|5153.03|5152.79|5152.79|0
1630920450000|2021-09-06 09:27:30|5153.04|5153.04|5153.28|5153.28|5153.28|5153.28|5153.04|5153.04|0
1630920460000|2021-09-06 09:27:40|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|5153.27|0
1630920470000|2021-09-06 09:27:50|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|0
1630920490000|2021-09-06 09:28:10|5154.28|5154.28|5154.33|5154.33|5154.33|5154.33|5154.28|5154.28|0
1630920510000|2021-09-06 09:28:30|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|0
1630920520000|2021-09-06 09:28:40|5155.22|5155.22|5155.22|5155.22|5155.22|5155.22|5155.22|5155.22|0
1630920530000|2021-09-06 09:28:50|5155.51|5155.51|5155.51|5155.51|5155.51|5155.51|5155.51|5155.51|0
1630920540000|2021-09-06 09:29:00|5155.22|5155.22|5155.22|5155.22|5155.22|5155.22|5155.22|5155.22|0
1630920550000|2021-09-06 09:29:10|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|0
1630920560000|2021-09-06 09:29:20|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|0
1630920580000|2021-09-06 09:29:40|5154.82|5154.82|5154.82|5154.82|5155.06|5155.06|5154.82|5154.82|0
1630920610000|2021-09-06 09:30:10|5155.11|5155.11|5155.11|5155.11|5155.11|5155.11|5155.11|5155.11|0
1630920630000|2021-09-06 09:30:30|5155.35|5155.35|5155.11|5155.11|5155.35|5155.35|5155.11|5155.11|0
1630920660000|2021-09-06 09:31:00|5155.62|5155.62|5156.12|5156.12|5156.12|5156.12|5155.62|5155.62|0
1630920670000|2021-09-06 09:31:10|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|0
1630920690000|2021-09-06 09:31:30|5156.35|5156.35|5156.57|5156.57|5156.57|5156.57|5156.35|5156.35|0
1630920710000|2021-09-06 09:31:50|5157.05|5157.05|5157.05|5157.05|5157.05|5157.05|5156.81|5156.81|0
1630920720000|2021-09-06 09:32:00|5157.26|5157.26|5157.26|5157.26|5157.26|5157.26|5157.26|5157.26|0
1630920730000|2021-09-06 09:32:10|5157.24|5157.24|5156.96|5156.96|5157.24|5157.24|5156.96|5156.96|0
1630920760000|2021-09-06 09:32:40|5156.95|5156.95|5156.95|5156.95|5156.95|5156.95|5156.95|5156.95|0
1630920780000|2021-09-06 09:33:00|5156.66|5156.66|5156.42|5156.42|5156.66|5156.66|5156.42|5156.42|0
1630920790000|2021-09-06 09:33:10|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|0
1630920800000|2021-09-06 09:33:20|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|0
1630920810000|2021-09-06 09:33:30|5155.6|5155.6|5155.59|5155.59|5155.6|5155.6|5155.59|5155.59|0
1630920830000|2021-09-06 09:33:50|5155.65|5155.65|5155.44|5155.44|5155.65|5155.65|5155.44|5155.44|0
1630920860000|2021-09-06 09:34:20|5155.39|5155.39|5154.42|5154.42|5155.4|5155.4|5154.42|5154.42|0
1630920880000|2021-09-06 09:34:40|5154.9|5154.9|5154.9|5154.9|5154.9|5154.9|5154.9|5154.9|0
1630920890000|2021-09-06 09:34:50|5154.61|5154.61|5152.72|5152.72|5154.61|5154.61|5152.72|5152.72|0
1630920900000|2021-09-06 09:35:00|5152.73|5152.73|5152.72|5152.72|5152.73|5152.73|5152.72|5152.72|0
1630920910000|2021-09-06 09:35:10|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|0
1630920920000|2021-09-06 09:35:20|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|0
1630920930000|2021-09-06 09:35:30|5152.46|5152.46|5152.72|5152.72|5152.72|5152.72|5152.14|5152.14|0
1630920940000|2021-09-06 09:35:40|5152.43|5152.43|5153.08|5153.08|5153.08|5153.08|5152.21|5152.21|0
1630920950000|2021-09-06 09:35:50|5153.03|5153.03|5153.01|5153.01|5153.03|5153.03|5153.01|5153.01|0
1630920960000|2021-09-06 09:36:00|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|0
1630920970000|2021-09-06 09:36:10|5153.37|5153.37|5153.44|5153.44|5153.87|5153.87|5153.37|5153.37|0
1630920980000|2021-09-06 09:36:20|5153.66|5153.66|5153.95|5153.95|5153.95|5153.95|5153.66|5153.66|0
1630920990000|2021-09-06 09:36:30|5154.66|5154.66|5154.37|5154.37|5154.66|5154.66|5154.37|5154.37|0
1630921000000|2021-09-06 09:36:40|5154.08|5154.08|5153.56|5153.56|5154.08|5154.08|5153.56|5153.56|0
1630921010000|2021-09-06 09:36:50|5153.05|5153.05|5152.26|5152.26|5153.05|5153.05|5152.26|5152.26|0
1630921020000|2021-09-06 09:37:00|5151.54|5151.54|5151.78|5151.78|5151.78|5151.78|5151.54|5151.54|0
1630921050000|2021-09-06 09:37:30|5152|5152|5151.81|5151.81|5152|5152|5151.78|5151.78|0
1630921060000|2021-09-06 09:37:40|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|5152.68|0
1630921070000|2021-09-06 09:37:50|5152.39|5152.39|5152.39|5152.39|5152.39|5152.39|5152.39|5152.39|0
1630921090000|2021-09-06 09:38:10|5152.6|5152.6|5152.34|5152.34|5152.6|5152.6|5152.1|5152.1|0
1630921100000|2021-09-06 09:38:20|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|5152.33|0
1630921110000|2021-09-06 09:38:30|5152.05|5152.05|5152.36|5152.36|5152.36|5152.36|5151.76|5151.76|0
1630921130000|2021-09-06 09:38:50|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|0
1630921140000|2021-09-06 09:39:00|5152.61|5152.61|5153.19|5153.19|5153.19|5153.19|5152.61|5152.61|0
1630921160000|2021-09-06 09:39:20|5153.18|5153.18|5153.19|5153.19|5153.19|5153.19|5153.18|5153.18|0
1630921170000|2021-09-06 09:39:30|5154.05|5154.05|5154.05|5154.05|5154.05|5154.05|5154.05|5154.05|0
1630921230000|2021-09-06 09:40:30|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|0
1630921240000|2021-09-06 09:40:40|5154.31|5154.31|5153.73|5153.73|5154.31|5154.31|5153.73|5153.73|0
1630921260000|2021-09-06 09:41:00|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|5153.44|0
1630921290000|2021-09-06 09:41:30|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|0
1630921310000|2021-09-06 09:41:50|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|0
1630921320000|2021-09-06 09:42:00|5153.13|5153.13|5153.13|5153.13|5153.13|5153.13|5153.13|5153.13|0
1630921330000|2021-09-06 09:42:10|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|0
1630921340000|2021-09-06 09:42:20|5152.89|5152.89|5152.89|5152.89|5152.89|5152.89|5152.89|5152.89|0
1630921380000|2021-09-06 09:43:00|5152.87|5152.87|5152.87|5152.87|5152.87|5152.87|5152.87|5152.87|0
1630921390000|2021-09-06 09:43:10|5152.65|5152.65|5151.72|5151.72|5152.65|5152.65|5151.72|5151.72|0
1630921400000|2021-09-06 09:43:20|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|5152.01|0
1630921430000|2021-09-06 09:43:50|5151.79|5151.79|5151.58|5151.58|5151.79|5151.79|5151.58|5151.58|0
1630921440000|2021-09-06 09:44:00|5151.79|5151.79|5151.58|5151.58|5151.79|5151.79|5151.58|5151.58|0
1630921450000|2021-09-06 09:44:10|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|5151.56|0
1630921460000|2021-09-06 09:44:20|5151.55|5151.55|5151.31|5151.31|5151.55|5151.55|5151.31|5151.31|0
1630921480000|2021-09-06 09:44:40|5150.41|5150.41|5150.64|5150.64|5150.64|5150.64|5150.4|5150.4|0
1630921490000|2021-09-06 09:44:50|5150.93|5150.93|5150.94|5150.94|5150.94|5150.94|5150.93|5150.93|0
1630921500000|2021-09-06 09:45:00|5151.16|5151.16|5151.16|5151.16|5151.16|5151.16|5151.16|5151.16|0
1630921520000|2021-09-06 09:45:20|5151.12|5151.12|5151.12|5151.12|5151.12|5151.12|5151.12|5151.12|0
1630921530000|2021-09-06 09:45:30|5150.83|5150.83|5150.54|5150.54|5150.83|5150.83|5150.54|5150.54|0
1630921540000|2021-09-06 09:45:40|5150.3|5150.3|5150.3|5150.3|5150.3|5150.3|5150.3|5150.3|0
1630921550000|2021-09-06 09:45:50|5149.87|5149.87|5150.08|5150.08|5150.09|5150.09|5149.87|5149.87|0
1630921570000|2021-09-06 09:46:10|5150.51|5150.51|5151.52|5151.52|5151.52|5151.52|5150.51|5150.51|0
1630921580000|2021-09-06 09:46:20|5151.54|5151.54|5151.54|5151.54|5151.54|5151.54|5151.54|5151.54|0
1630921600000|2021-09-06 09:46:40|5151.76|5151.76|5152.26|5152.26|5152.26|5152.26|5151.54|5151.54|0
1630921610000|2021-09-06 09:46:50|5152.02|5152.02|5152.26|5152.26|5152.26|5152.26|5152.02|5152.02|0
1630921620000|2021-09-06 09:47:00|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|0
1630921660000|2021-09-06 09:47:40|5152.58|5152.58|5152.8|5152.8|5152.8|5152.8|5152.58|5152.58|0
1630921670000|2021-09-06 09:47:50|5152.84|5152.84|5152.92|5152.92|5152.92|5152.92|5152.84|5152.84|0
1630921700000|2021-09-06 09:48:20|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|0
1630921710000|2021-09-06 09:48:30|5153.38|5153.38|5153.71|5153.71|5153.71|5153.71|5153.38|5153.38|0
1630921720000|2021-09-06 09:48:40|5153.73|5153.73|5153.7|5153.7|5153.73|5153.73|5153.7|5153.7|0
1630921730000|2021-09-06 09:48:50|5153.99|5153.99|5153.77|5153.77|5153.99|5153.99|5153.77|5153.77|0
1630921750000|2021-09-06 09:49:10|5153.48|5153.48|5152.5|5152.5|5153.48|5153.48|5152.5|5152.5|0
1630921760000|2021-09-06 09:49:20|5152.52|5152.52|5152.23|5152.23|5152.52|5152.52|5152.23|5152.23|0
1630921780000|2021-09-06 09:49:40|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|0
1630921810000|2021-09-06 09:50:10|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|0
1630921820000|2021-09-06 09:50:20|5152.24|5152.24|5152.25|5152.25|5152.25|5152.25|5152.24|5152.24|0
1630921830000|2021-09-06 09:50:30|5152.26|5152.26|5152.32|5152.32|5152.32|5152.32|5152.26|5152.26|0
1630921840000|2021-09-06 09:50:40|5152.33|5152.33|5152.36|5152.36|5152.36|5152.36|5152.33|5152.33|0
1630921850000|2021-09-06 09:50:50|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|5152.84|0
1630921860000|2021-09-06 09:51:00|5152.88|5152.88|5152.87|5152.87|5152.88|5152.88|5152.87|5152.87|0
1630921870000|2021-09-06 09:51:10|5152.83|5152.83|5152.87|5152.87|5152.87|5152.87|5152.83|5152.83|0
1630921880000|2021-09-06 09:51:20|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|0
1630921890000|2021-09-06 09:51:30|5152.86|5152.86|5153.1|5153.1|5153.1|5153.1|5152.86|5152.86|0
1630921920000|2021-09-06 09:52:00|5153.39|5153.39|5154.05|5154.05|5154.05|5154.05|5153.39|5153.39|0
1630921930000|2021-09-06 09:52:10|5154.29|5154.29|5154.05|5154.05|5154.29|5154.29|5154.05|5154.05|0
1630921950000|2021-09-06 09:52:30|5154.13|5154.13|5153.89|5153.89|5154.13|5154.13|5153.89|5153.89|0
1630921960000|2021-09-06 09:52:40|5153.9|5153.9|5153.88|5153.88|5153.91|5153.91|5153.59|5153.59|0
1630921970000|2021-09-06 09:52:50|5153.87|5153.87|5153.64|5153.64|5153.88|5153.88|5153.64|5153.64|0
1630921980000|2021-09-06 09:53:00|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|0
1630921990000|2021-09-06 09:53:10|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|0
1630922000000|2021-09-06 09:53:20|5153.37|5153.37|5153.59|5153.59|5153.59|5153.59|5153.31|5153.31|0
1630922010000|2021-09-06 09:53:30|5153.36|5153.36|5152.93|5152.93|5153.36|5153.36|5152.64|5152.64|0
1630922020000|2021-09-06 09:53:40|5152.64|5152.64|5152.64|5152.64|5152.64|5152.64|5152.64|5152.64|0
1630922030000|2021-09-06 09:53:50|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|0
1630922070000|2021-09-06 09:54:30|5153.43|5153.43|5153.7|5153.7|5153.7|5153.7|5153.41|5153.41|0
1630922080000|2021-09-06 09:54:40|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|0
1630922090000|2021-09-06 09:54:50|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|5153.66|0
1630922100000|2021-09-06 09:55:00|5153.95|5153.95|5153.97|5153.97|5153.97|5153.97|5153.95|5153.95|0
1630922110000|2021-09-06 09:55:10|5153.92|5153.92|5153.11|5153.11|5153.92|5153.92|5152.82|5152.82|0
1630922130000|2021-09-06 09:55:30|5152.87|5152.87|5152.87|5152.87|5152.87|5152.87|5152.87|5152.87|0
1630922140000|2021-09-06 09:55:40|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|0
1630922150000|2021-09-06 09:55:50|5152.44|5152.44|5152.65|5152.65|5152.65|5152.65|5152.44|5152.44|0
1630922160000|2021-09-06 09:56:00|5152.41|5152.41|5152.89|5152.89|5152.89|5152.89|5152.41|5152.41|0
1630922190000|2021-09-06 09:56:30|5153.32|5153.32|5153.18|5153.18|5153.32|5153.32|5152.89|5152.89|0
1630922200000|2021-09-06 09:56:40|5153.2|5153.2|5153.17|5153.17|5153.2|5153.2|5153.17|5153.17|0
1630922210000|2021-09-06 09:56:50|5153.18|5153.18|5152.97|5152.97|5153.18|5153.18|5152.95|5152.95|0
1630922220000|2021-09-06 09:57:00|5153.04|5153.04|5153.01|5153.01|5153.04|5153.04|5153.01|5153.01|0
1630922240000|2021-09-06 09:57:20|5153.04|5153.04|5152.53|5152.53|5153.06|5153.06|5152.53|5152.53|0
1630922260000|2021-09-06 09:57:40|5152.29|5152.29|5151.86|5151.86|5152.29|5152.29|5151.86|5151.86|0
1630922270000|2021-09-06 09:57:50|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|0
1630922300000|2021-09-06 09:58:20|5151.88|5151.88|5151.19|5151.19|5151.88|5151.88|5151.19|5151.19|0
1630922320000|2021-09-06 09:58:40|5150.97|5150.97|5150.73|5150.73|5150.97|5150.97|5150.73|5150.73|0
1630922330000|2021-09-06 09:58:50|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|0
1630922350000|2021-09-06 09:59:10|5150.95|5150.95|5150.91|5150.91|5150.95|5150.95|5150.91|5150.91|0
1630922360000|2021-09-06 09:59:20|5151.2|5151.2|5152.14|5152.14|5152.37|5152.37|5151.2|5151.2|0
1630922370000|2021-09-06 09:59:30|5151.85|5151.85|5151.85|5151.85|5151.85|5151.85|5151.85|5151.85|0
1630922400000|2021-09-06 10:00:00|5152.09|5152.09|5152.67|5152.67|5152.67|5152.67|5152.09|5152.09|0
1630922410000|2021-09-06 10:00:10|5152.9|5152.9|5152.9|5152.9|5152.9|5152.9|5152.9|5152.9|0
1630922420000|2021-09-06 10:00:20|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|0
1630922430000|2021-09-06 10:00:30|5153.7|5153.7|5153.94|5153.94|5153.94|5153.94|5153.7|5153.7|0
1630922440000|2021-09-06 10:00:40|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|0
1630922450000|2021-09-06 10:00:50|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|0
1630922480000|2021-09-06 10:01:20|5154.23|5154.23|5154.23|5154.23|5154.23|5154.23|5154.23|5154.23|0
1630922490000|2021-09-06 10:01:30|5153.94|5153.94|5153.65|5153.65|5153.94|5153.94|5153.65|5153.65|0
1630922500000|2021-09-06 10:01:40|5153.89|5153.89|5153.88|5153.88|5153.89|5153.89|5153.87|5153.87|0
1630922510000|2021-09-06 10:01:50|5154.17|5154.17|5155.08|5155.08|5155.08|5155.08|5154.17|5154.17|0
1630922520000|2021-09-06 10:02:00|5155.37|5155.37|5155.71|5155.71|5155.71|5155.71|5155.35|5155.35|0
1630922530000|2021-09-06 10:02:10|5155.7|5155.7|5155.96|5155.96|5155.96|5155.96|5155.7|5155.7|0
1630922560000|2021-09-06 10:02:40|5155.98|5155.98|5156|5156|5156|5156|5155.98|5155.98|0
1630922570000|2021-09-06 10:02:50|5155.76|5155.76|5156.27|5156.27|5156.48|5156.48|5155.76|5155.76|0
1630922600000|2021-09-06 10:03:20|5156.51|5156.51|5156.8|5156.8|5156.8|5156.8|5156.51|5156.51|0
1630922610000|2021-09-06 10:03:30|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|0
1630922620000|2021-09-06 10:03:40|5156.8|5156.8|5156.51|5156.51|5156.8|5156.8|5156.51|5156.51|0
1630922630000|2021-09-06 10:03:50|5156.8|5156.8|5157.09|5157.09|5157.09|5157.09|5156.8|5156.8|0
1630922650000|2021-09-06 10:04:10|5157.81|5157.81|5158.05|5158.05|5158.05|5158.05|5157.81|5157.81|0
1630922660000|2021-09-06 10:04:20|5158.06|5158.06|5158.08|5158.08|5158.08|5158.08|5158.06|5158.06|0
1630922670000|2021-09-06 10:04:30|5158.73|5158.73|5158.73|5158.73|5158.73|5158.73|5158.73|5158.73|0
1630922710000|2021-09-06 10:05:10|5159.02|5159.02|5158.73|5158.73|5159.02|5159.02|5158.73|5158.73|0
1630922730000|2021-09-06 10:05:30|5158.49|5158.49|5156.93|5156.93|5158.49|5158.49|5156.64|5156.64|0
1630922740000|2021-09-06 10:05:40|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|0
1630922750000|2021-09-06 10:05:50|5156|5156|5156.23|5156.23|5156.23|5156.23|5156|5156|0
1630922760000|2021-09-06 10:06:00|5156.25|5156.25|5156.25|5156.25|5156.25|5156.25|5156.25|5156.25|0
1630922770000|2021-09-06 10:06:10|5156.83|5156.83|5157.05|5157.05|5157.26|5157.26|5156.83|5156.83|0
1630922780000|2021-09-06 10:06:20|5156.47|5156.47|5155.68|5155.68|5156.47|5156.47|5155.68|5155.68|0
1630922790000|2021-09-06 10:06:30|5155.25|5155.25|5154.39|5154.39|5155.25|5155.25|5154.39|5154.39|0
1630922820000|2021-09-06 10:07:00|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|0
1630922840000|2021-09-06 10:07:20|5154.57|5154.57|5155.15|5155.15|5155.15|5155.15|5154.57|5154.57|0
1630922850000|2021-09-06 10:07:30|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|0
1630922860000|2021-09-06 10:07:40|5155.15|5155.15|5155.16|5155.16|5155.16|5155.16|5155.15|5155.15|0
1630922880000|2021-09-06 10:08:00|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|0
1630922900000|2021-09-06 10:08:20|5155.93|5155.93|5155.93|5155.93|5155.93|5155.93|5155.93|5155.93|0
1630922920000|2021-09-06 10:08:40|5155.94|5155.94|5155.8|5155.8|5155.94|5155.94|5155.8|5155.8|0
1630922930000|2021-09-06 10:08:50|5155.51|5155.51|5155.51|5155.51|5155.51|5155.51|5155.51|5155.51|0
1630922950000|2021-09-06 10:09:10|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|0
1630922960000|2021-09-06 10:09:20|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|0
1630922970000|2021-09-06 10:09:30|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|5156.62|0
1630922980000|2021-09-06 10:09:40|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|0
1630922990000|2021-09-06 10:09:50|5156.81|5156.81|5156.81|5156.81|5156.81|5156.81|5156.81|5156.81|0
1630923000000|2021-09-06 10:10:00|5157.1|5157.1|5158.05|5158.05|5158.05|5158.05|5157.07|5157.07|0
1630923040000|2021-09-06 10:10:40|5158.26|5158.26|5157.98|5157.98|5158.26|5158.26|5157.98|5157.98|0
1630923050000|2021-09-06 10:10:50|5158.26|5158.26|5158.24|5158.24|5158.26|5158.26|5158.24|5158.24|0
1630923060000|2021-09-06 10:11:00|5158.45|5158.45|5158.16|5158.16|5158.45|5158.45|5158.16|5158.16|0
1630923070000|2021-09-06 10:11:10|5158.14|5158.14|5158.14|5158.14|5158.14|5158.14|5158.14|5158.14|0
1630923080000|2021-09-06 10:11:20|5158.18|5158.18|5157.49|5157.49|5158.18|5158.18|5157.49|5157.49|0
1630923090000|2021-09-06 10:11:30|5157.73|5157.73|5157.73|5157.73|5157.73|5157.73|5157.73|5157.73|0
1630923100000|2021-09-06 10:11:40|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|0
1630923120000|2021-09-06 10:12:00|5158.45|5158.45|5159.67|5159.67|5159.67|5159.67|5158.45|5158.45|0
1630923170000|2021-09-06 10:12:50|5159.38|5159.38|5158.69|5158.69|5159.38|5159.38|5158.69|5158.69|0
1630923190000|2021-09-06 10:13:10|5158.71|5158.71|5158.74|5158.74|5158.74|5158.74|5158.71|5158.71|0
1630923210000|2021-09-06 10:13:30|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|0
1630923230000|2021-09-06 10:13:50|5158.74|5158.74|5158.72|5158.72|5158.74|5158.74|5158.72|5158.72|0
1630923250000|2021-09-06 10:14:10|5159.01|5159.01|5158.72|5158.72|5159.01|5159.01|5158.72|5158.72|0
1630923300000|2021-09-06 10:15:00|5159.01|5159.01|5159.36|5159.36|5159.36|5159.36|5159.01|5159.01|0
1630923320000|2021-09-06 10:15:20|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|0
1630923330000|2021-09-06 10:15:30|5159.39|5159.39|5159.39|5159.39|5159.4|5159.4|5159.39|5159.39|0
1630923340000|2021-09-06 10:15:40|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|5159.4|0
1630923350000|2021-09-06 10:15:50|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|0
1630923360000|2021-09-06 10:16:00|5159.84|5159.84|5160.13|5160.13|5160.35|5160.35|5159.84|5159.84|0
1630923370000|2021-09-06 10:16:10|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|0
1630923400000|2021-09-06 10:16:40|5159.85|5159.85|5159.85|5159.85|5159.85|5159.85|5159.85|5159.85|0
1630923440000|2021-09-06 10:17:20|5159.84|5159.84|5159.81|5159.81|5159.84|5159.84|5159.81|5159.81|0
1630923450000|2021-09-06 10:17:30|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|0
1630923470000|2021-09-06 10:17:50|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|0
1630923480000|2021-09-06 10:18:00|5160.33|5160.33|5160.62|5160.62|5160.62|5160.62|5160.33|5160.33|0
1630923500000|2021-09-06 10:18:20|5161.05|5161.05|5161.05|5161.05|5161.05|5161.05|5161.05|5161.05|0
1630923510000|2021-09-06 10:18:30|5162.01|5162.01|5162.3|5162.3|5162.3|5162.3|5162.01|5162.01|0
1630923570000|2021-09-06 10:19:30|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|5162.59|0
1630923580000|2021-09-06 10:19:40|5162.3|5162.3|5161.53|5161.53|5162.3|5162.3|5161.53|5161.53|0
1630923590000|2021-09-06 10:19:50|5161.77|5161.77|5161.46|5161.46|5161.77|5161.77|5161.46|5161.46|0
1630923600000|2021-09-06 10:20:00|5161.43|5161.43|5160.99|5160.99|5161.43|5161.43|5160.99|5160.99|0
1630923610000|2021-09-06 10:20:10|5161.49|5161.49|5162.19|5162.19|5162.19|5162.19|5161.49|5161.49|0
1630923630000|2021-09-06 10:20:30|5162.48|5162.48|5162.71|5162.71|5162.71|5162.71|5162.48|5162.48|0
1630923640000|2021-09-06 10:20:40|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|5162.48|0
1630923650000|2021-09-06 10:20:50|5162.77|5162.77|5162.77|5162.77|5162.77|5162.77|5162.77|5162.77|0
1630923660000|2021-09-06 10:21:00|5163.05|5163.05|5163.05|5163.05|5163.05|5163.05|5163.05|5163.05|0
1630923670000|2021-09-06 10:21:10|5164.21|5164.21|5164.58|5164.58|5164.58|5164.58|5164.21|5164.21|0
1630923690000|2021-09-06 10:21:30|5164.29|5164.29|5165.29|5165.29|5165.29|5165.29|5164.29|5164.29|0
1630923710000|2021-09-06 10:21:50|5164.86|5164.86|5164.17|5164.17|5164.86|5164.86|5164.17|5164.17|0
1630923720000|2021-09-06 10:22:00|5164.41|5164.41|5164.62|5164.62|5164.62|5164.62|5164.41|5164.41|0
1630923730000|2021-09-06 10:22:10|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|0
1630923760000|2021-09-06 10:22:40|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|0
1630923770000|2021-09-06 10:22:50|5165.07|5165.07|5164.54|5164.54|5165.07|5165.07|5164.54|5164.54|0
1630923790000|2021-09-06 10:23:10|5164.3|5164.3|5164.02|5164.02|5164.3|5164.3|5164.02|5164.02|0
1630923810000|2021-09-06 10:23:30|5163.52|5163.52|5162.66|5162.66|5163.52|5163.52|5162.66|5162.66|0
1630923820000|2021-09-06 10:23:40|5162.44|5162.44|5161.36|5161.36|5162.44|5162.44|5161.36|5161.36|0
1630923840000|2021-09-06 10:24:00|5161.57|5161.57|5160.35|5160.35|5161.57|5161.57|5160.35|5160.35|0
1630923850000|2021-09-06 10:24:10|5160.07|5160.07|5159.27|5159.27|5160.07|5160.07|5159.27|5159.27|0
1630923860000|2021-09-06 10:24:20|5159.85|5159.85|5160.14|5160.14|5160.14|5160.14|5159.85|5159.85|0
1630923890000|2021-09-06 10:24:50|5159.85|5159.85|5159.85|5159.85|5159.85|5159.85|5159.85|5159.85|0
1630923900000|2021-09-06 10:25:00|5159.81|5159.81|5159.81|5159.81|5159.81|5159.81|5159.81|5159.81|0
1630923910000|2021-09-06 10:25:10|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|0
1630923950000|2021-09-06 10:25:50|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|0
1630923960000|2021-09-06 10:26:00|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|0
1630923970000|2021-09-06 10:26:10|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|0
1630923990000|2021-09-06 10:26:30|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|5161.07|0
1630924000000|2021-09-06 10:26:40|5161.65|5161.65|5161.65|5161.65|5161.65|5161.65|5161.65|5161.65|0
1630924010000|2021-09-06 10:26:50|5161.63|5161.63|5162.27|5162.27|5162.27|5162.27|5161.62|5161.62|0
1630924030000|2021-09-06 10:27:10|5162.48|5162.48|5162.77|5162.77|5162.77|5162.77|5162.48|5162.48|0
1630924040000|2021-09-06 10:27:20|5162.55|5162.55|5163.03|5163.03|5163.03|5163.03|5162.55|5162.55|0
1630924080000|2021-09-06 10:28:00|5162.82|5162.82|5162.52|5162.52|5162.82|5162.82|5162.52|5162.52|0
1630924120000|2021-09-06 10:28:40|5162.06|5162.06|5162.05|5162.05|5162.06|5162.06|5162.05|5162.05|0
1630924140000|2021-09-06 10:29:00|5162.34|5162.34|5162.55|5162.55|5162.84|5162.84|5162.34|5162.34|0
1630924150000|2021-09-06 10:29:10|5162.54|5162.54|5162.54|5162.54|5162.54|5162.54|5162.54|5162.54|0
1630924170000|2021-09-06 10:29:30|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|0
1630924180000|2021-09-06 10:29:40|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|0
1630924190000|2021-09-06 10:29:50|5162.25|5162.25|5160.24|5160.24|5162.25|5162.25|5160.24|5160.24|0
1630924200000|2021-09-06 10:30:00|5160.48|5160.48|5160.48|5160.48|5160.48|5160.48|5160.48|5160.48|0
1630924210000|2021-09-06 10:30:10|5160.24|5160.24|5160.22|5160.22|5160.24|5160.24|5160.22|5160.22|0
1630924220000|2021-09-06 10:30:20|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|5159.76|0
1630924240000|2021-09-06 10:30:40|5159.74|5159.74|5159.72|5159.72|5159.74|5159.74|5159.72|5159.72|0
1630924250000|2021-09-06 10:30:50|5159.74|5159.74|5159.5|5159.5|5159.74|5159.74|5159.5|5159.5|0
1630924260000|2021-09-06 10:31:00|5159.28|5159.28|5159.53|5159.53|5159.54|5159.54|5159.05|5159.05|0
1630924270000|2021-09-06 10:31:10|5159.55|5159.55|5160.78|5160.78|5160.78|5160.78|5159.55|5159.55|0
1630924280000|2021-09-06 10:31:20|5160.54|5160.54|5160.54|5160.54|5160.54|5160.54|5160.54|5160.54|0
1630924290000|2021-09-06 10:31:30|5160.56|5160.56|5159.84|5159.84|5160.56|5160.56|5159.55|5159.55|0
1630924320000|2021-09-06 10:32:00|5160.06|5160.06|5160.07|5160.07|5160.07|5160.07|5160.06|5160.06|0
1630924340000|2021-09-06 10:32:20|5160.31|5160.31|5160.6|5160.6|5160.6|5160.6|5160.31|5160.31|0
1630924360000|2021-09-06 10:32:40|5160.89|5160.89|5160.89|5160.89|5160.89|5160.89|5160.89|5160.89|0
1630924390000|2021-09-06 10:33:10|5161.18|5161.18|5161.42|5161.42|5161.42|5161.42|5161.18|5161.18|0
1630924400000|2021-09-06 10:33:20|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|5161.18|0
1630924410000|2021-09-06 10:33:30|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|5161.68|0
1630924420000|2021-09-06 10:33:40|5161.92|5161.92|5162.72|5162.72|5162.72|5162.72|5161.92|5161.92|0
1630924430000|2021-09-06 10:33:50|5162.96|5162.96|5163.86|5163.86|5163.86|5163.86|5162.96|5162.96|0
1630924440000|2021-09-06 10:34:00|5164.1|5164.1|5163.07|5163.07|5164.1|5164.1|5163.07|5163.07|0
1630924460000|2021-09-06 10:34:20|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|5163.31|0
1630924480000|2021-09-06 10:34:40|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|0
1630924490000|2021-09-06 10:34:50|5163.83|5163.83|5163.54|5163.54|5163.83|5163.83|5163.54|5163.54|0
1630924500000|2021-09-06 10:35:00|5163.09|5163.09|5162.8|5162.8|5163.09|5163.09|5162.8|5162.8|0
1630924510000|2021-09-06 10:35:10|5162.84|5162.84|5162.84|5162.84|5162.84|5162.84|5162.84|5162.84|0
1630924520000|2021-09-06 10:35:20|5162.55|5162.55|5162.84|5162.84|5162.84|5162.84|5162.55|5162.55|0
1630924530000|2021-09-06 10:35:30|5162.6|5162.6|5161.86|5161.86|5162.6|5162.6|5161.86|5161.86|0
1630924540000|2021-09-06 10:35:40|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|0
1630924570000|2021-09-06 10:36:10|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|0
1630924580000|2021-09-06 10:36:20|5162.55|5162.55|5162.31|5162.31|5162.55|5162.55|5162.31|5162.31|0
1630924590000|2021-09-06 10:36:30|5162.6|5162.6|5162.39|5162.39|5162.6|5162.6|5162.39|5162.39|0
1630924610000|2021-09-06 10:36:50|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|0
1630924620000|2021-09-06 10:37:00|5161.75|5161.75|5161.26|5161.26|5161.75|5161.75|5161.26|5161.26|0
1630924630000|2021-09-06 10:37:10|5161.02|5161.02|5161.04|5161.04|5161.04|5161.04|5161.02|5161.02|0
1630924650000|2021-09-06 10:37:30|5161.05|5161.05|5161.3|5161.3|5161.32|5161.32|5161.05|5161.05|0
1630924660000|2021-09-06 10:37:40|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|5161.28|0
1630924680000|2021-09-06 10:38:00|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|0
1630924710000|2021-09-06 10:38:30|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|0
1630924730000|2021-09-06 10:38:50|5162.03|5162.03|5162.53|5162.53|5162.53|5162.53|5162.03|5162.03|0
1630924760000|2021-09-06 10:39:20|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|5162.31|0
1630924770000|2021-09-06 10:39:30|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|0
1630924780000|2021-09-06 10:39:40|5162.31|5162.31|5162.33|5162.33|5162.33|5162.33|5162.31|5162.31|0
1630924850000|2021-09-06 10:40:50|5163.02|5163.02|5162.77|5162.77|5163.02|5163.02|5162.77|5162.77|0
1630924860000|2021-09-06 10:41:00|5162.48|5162.48|5161.95|5161.95|5162.48|5162.48|5161.95|5161.95|0
1630924870000|2021-09-06 10:41:10|5161.52|5161.52|5161.28|5161.28|5161.52|5161.52|5161.28|5161.28|0
1630924890000|2021-09-06 10:41:30|5161.32|5161.32|5160.54|5160.54|5161.32|5161.32|5160.54|5160.54|0
1630924910000|2021-09-06 10:41:50|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|0
1630924930000|2021-09-06 10:42:10|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|0
1630924940000|2021-09-06 10:42:20|5160.47|5160.47|5160.47|5160.47|5160.47|5160.47|5160.47|5160.47|0
1630924950000|2021-09-06 10:42:30|5160.71|5160.71|5160.71|5160.71|5160.71|5160.71|5160.71|5160.71|0
1630925000000|2021-09-06 10:43:20|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|5160.7|0
1630925040000|2021-09-06 10:44:00|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|0
1630925050000|2021-09-06 10:44:10|5160.97|5160.97|5160.69|5160.69|5160.97|5160.97|5160.69|5160.69|0
1630925080000|2021-09-06 10:44:40|5160.7|5160.7|5158.92|5158.92|5160.7|5160.7|5158.92|5158.92|0
1630925100000|2021-09-06 10:45:00|5158.64|5158.64|5158.16|5158.16|5158.64|5158.64|5158.16|5158.16|0
1630925120000|2021-09-06 10:45:20|5157.18|5157.18|5156.41|5156.41|5157.18|5157.18|5156.41|5156.41|0
1630925130000|2021-09-06 10:45:30|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|0
1630925140000|2021-09-06 10:45:40|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|0
1630925150000|2021-09-06 10:45:50|5156.41|5156.41|5154.47|5154.47|5156.41|5156.41|5154.47|5154.47|0
1630925180000|2021-09-06 10:46:20|5154.41|5154.41|5154.41|5154.41|5154.41|5154.41|5154.41|5154.41|0
1630925190000|2021-09-06 10:46:30|5153.8|5153.8|5154.09|5154.09|5154.09|5154.09|5153.8|5153.8|0
1630925200000|2021-09-06 10:46:40|5154.11|5154.11|5153.81|5153.81|5154.11|5154.11|5153.81|5153.81|0
1630925210000|2021-09-06 10:46:50|5154.1|5154.1|5154.31|5154.31|5154.31|5154.31|5154.1|5154.1|0
1630925220000|2021-09-06 10:47:00|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|0
1630925230000|2021-09-06 10:47:10|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|0
1630925240000|2021-09-06 10:47:20|5154.81|5154.81|5155.29|5155.29|5155.29|5155.29|5154.81|5154.81|0
1630925260000|2021-09-06 10:47:40|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|0
1630925280000|2021-09-06 10:48:00|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|5155.36|0
1630925300000|2021-09-06 10:48:20|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|0
1630925320000|2021-09-06 10:48:40|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|0
1630925350000|2021-09-06 10:49:10|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|0
1630925360000|2021-09-06 10:49:20|5155.25|5155.25|5154.96|5154.96|5155.25|5155.25|5154.96|5154.96|0
1630925380000|2021-09-06 10:49:40|5154.98|5154.98|5155.2|5155.2|5155.2|5155.2|5154.98|5154.98|0
1630925400000|2021-09-06 10:50:00|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|0
1630925410000|2021-09-06 10:50:10|5155.63|5155.63|5155.63|5155.63|5155.63|5155.63|5155.63|5155.63|0
1630925420000|2021-09-06 10:50:20|5155.85|5155.85|5155.61|5155.61|5155.85|5155.85|5155.61|5155.61|0
1630925430000|2021-09-06 10:50:30|5155.85|5155.85|5155.85|5155.85|5155.85|5155.85|5155.85|5155.85|0
1630925450000|2021-09-06 10:50:50|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|5156.43|0
1630925460000|2021-09-06 10:51:00|5156.14|5156.14|5155.85|5155.85|5156.14|5156.14|5155.85|5155.85|0
1630925470000|2021-09-06 10:51:10|5155.56|5155.56|5155.27|5155.27|5155.56|5155.56|5155.27|5155.27|0
1630925490000|2021-09-06 10:51:30|5155.75|5155.75|5155.96|5155.96|5156.18|5156.18|5155.17|5155.17|0
1630925500000|2021-09-06 10:51:40|5155.68|5155.68|5155.68|5155.68|5155.68|5155.68|5155.68|5155.68|0
1630925510000|2021-09-06 10:51:50|5155.96|5155.96|5155.96|5155.96|5155.96|5155.96|5155.96|5155.96|0
1630925520000|2021-09-06 10:52:00|5156.18|5156.18|5156.18|5156.18|5156.18|5156.18|5156.18|5156.18|0
1630925540000|2021-09-06 10:52:20|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|0
1630925550000|2021-09-06 10:52:30|5156.25|5156.25|5156.25|5156.25|5156.25|5156.25|5156.25|5156.25|0
1630925560000|2021-09-06 10:52:40|5156.26|5156.26|5156.26|5156.26|5156.26|5156.26|5156.26|5156.26|0
1630925570000|2021-09-06 10:52:50|5156.5|5156.5|5156.26|5156.26|5156.5|5156.5|5156.26|5156.26|0
1630925590000|2021-09-06 10:53:10|5156.71|5156.71|5157.29|5157.29|5157.29|5157.29|5156.71|5156.71|0
1630925600000|2021-09-06 10:53:20|5157.5|5157.5|5157.14|5157.14|5157.72|5157.72|5157.14|5157.14|0
1630925610000|2021-09-06 10:53:30|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|0
1630925620000|2021-09-06 10:53:40|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|0
1630925630000|2021-09-06 10:53:50|5156.54|5156.54|5156.53|5156.53|5156.54|5156.54|5156.53|5156.53|0
1630925640000|2021-09-06 10:54:00|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|0
1630925660000|2021-09-06 10:54:20|5156.81|5156.81|5156.79|5156.79|5156.81|5156.81|5156.79|5156.79|0
1630925680000|2021-09-06 10:54:40|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|5156.58|0
1630925690000|2021-09-06 10:54:50|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|0
1630925700000|2021-09-06 10:55:00|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|0
1630925710000|2021-09-06 10:55:10|5155.78|5155.78|5153.7|5153.7|5155.78|5155.78|5153.7|5153.7|0
1630925720000|2021-09-06 10:55:20|5154.28|5154.28|5154.06|5154.06|5154.28|5154.28|5154.06|5154.06|0
1630925730000|2021-09-06 10:55:30|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|0
1630925750000|2021-09-06 10:55:50|5153.29|5153.29|5152.86|5152.86|5153.29|5153.29|5152.86|5152.86|0
1630925760000|2021-09-06 10:56:00|5153.15|5153.15|5153.17|5153.17|5153.17|5153.17|5153.15|5153.15|0
1630925790000|2021-09-06 10:56:30|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|0
1630925800000|2021-09-06 10:56:40|5153.14|5153.14|5152.09|5152.09|5153.14|5153.14|5152.09|5152.09|0
1630925810000|2021-09-06 10:56:50|5151.8|5151.8|5151.51|5151.51|5151.8|5151.8|5151.22|5151.22|0
1630925820000|2021-09-06 10:57:00|5150.93|5150.93|5151.55|5151.55|5151.55|5151.55|5150.9|5150.9|0
1630925850000|2021-09-06 10:57:30|5151.26|5151.26|5151.55|5151.55|5151.55|5151.55|5151.26|5151.26|0
1630925860000|2021-09-06 10:57:40|5151.77|5151.77|5152.06|5152.06|5152.06|5152.06|5151.77|5151.77|0
1630925870000|2021-09-06 10:57:50|5151.6|5151.6|5151.39|5151.39|5151.6|5151.6|5151.39|5151.39|0
1630925880000|2021-09-06 10:58:00|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|0
1630925900000|2021-09-06 10:58:20|5151.11|5151.11|5151.13|5151.13|5151.13|5151.13|5151.11|5151.11|0
1630925910000|2021-09-06 10:58:30|5150.84|5150.84|5147.99|5147.99|5150.84|5150.84|5147.99|5147.99|0
1630925920000|2021-09-06 10:58:40|5147.97|5147.97|5148.55|5148.55|5148.55|5148.55|5147.97|5147.97|0
1630925930000|2021-09-06 10:58:50|5148.57|5148.57|5148.86|5148.86|5148.86|5148.86|5148.57|5148.57|0
1630925940000|2021-09-06 10:59:00|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|0
1630925950000|2021-09-06 10:59:10|5148.14|5148.14|5148.07|5148.07|5148.14|5148.14|5148.07|5148.07|0
1630925960000|2021-09-06 10:59:20|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|5148.05|0
1630925990000|2021-09-06 10:59:50|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|0
1630926000000|2021-09-06 11:00:00|5148.56|5148.56|5148.56|5148.56|5148.56|5148.56|5148.56|5148.56|0
1630926010000|2021-09-06 11:00:10|5149.3|5149.3|5149.3|5149.3|5149.3|5149.3|5149.3|5149.3|0
1630926020000|2021-09-06 11:00:20|5149.34|5149.34|5149.34|5149.34|5149.34|5149.34|5149.34|5149.34|0
1630926040000|2021-09-06 11:00:40|5149.92|5149.92|5149.63|5149.63|5149.92|5149.92|5149.63|5149.63|0
1630926050000|2021-09-06 11:00:50|5149.39|5149.39|5149.39|5149.39|5149.39|5149.39|5149.39|5149.39|0
1630926060000|2021-09-06 11:01:00|5149.68|5149.68|5149.66|5149.66|5149.68|5149.68|5149.66|5149.66|0
1630926070000|2021-09-06 11:01:10|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|0
1630926090000|2021-09-06 11:01:30|5149.35|5149.35|5149.35|5149.35|5149.35|5149.35|5149.35|5149.35|0
1630926110000|2021-09-06 11:01:50|5148.63|5148.63|5148.39|5148.39|5148.63|5148.63|5148.39|5148.39|0
1630926120000|2021-09-06 11:02:00|5148.37|5148.37|5148.37|5148.37|5148.37|5148.37|5148.37|5148.37|0
1630926130000|2021-09-06 11:02:10|5148.16|5148.16|5147.85|5147.85|5148.16|5148.16|5147.84|5147.84|0
1630926140000|2021-09-06 11:02:20|5147.56|5147.56|5146.59|5146.59|5147.56|5147.56|5146.57|5146.57|0
1630926150000|2021-09-06 11:02:30|5146.57|5146.57|5146.57|5146.57|5146.57|5146.57|5146.57|5146.57|0
1630926160000|2021-09-06 11:02:40|5146.55|5146.55|5146.53|5146.53|5146.55|5146.55|5146.53|5146.53|0
1630926170000|2021-09-06 11:02:50|5146.29|5146.29|5146.53|5146.53|5146.53|5146.53|5146.08|5146.08|0
1630926180000|2021-09-06 11:03:00|5146.24|5146.24|5146.53|5146.53|5146.53|5146.53|5146.24|5146.24|0
1630926190000|2021-09-06 11:03:10|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|0
1630926200000|2021-09-06 11:03:20|5144.25|5144.25|5144.25|5144.25|5144.25|5144.25|5144.25|5144.25|0
1630926210000|2021-09-06 11:03:30|5144.54|5144.54|5144.83|5144.83|5144.83|5144.83|5144.54|5144.54|0
1630926220000|2021-09-06 11:03:40|5145.12|5145.12|5145.84|5145.84|5145.84|5145.84|5145.12|5145.12|0
1630926230000|2021-09-06 11:03:50|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|0
1630926240000|2021-09-06 11:04:00|5145.9|5145.9|5145.9|5145.9|5145.9|5145.9|5145.9|5145.9|0
1630926250000|2021-09-06 11:04:10|5146.12|5146.12|5146.43|5146.43|5146.43|5146.43|5146.12|5146.12|0
1630926260000|2021-09-06 11:04:20|5146.47|5146.47|5146.47|5146.47|5146.47|5146.47|5146.47|5146.47|0
1630926270000|2021-09-06 11:04:30|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|0
1630926300000|2021-09-06 11:05:00|5146.17|5146.17|5146.81|5146.81|5146.88|5146.88|5146.17|5146.17|0
1630926310000|2021-09-06 11:05:10|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|0
1630926350000|2021-09-06 11:05:50|5146.3|5146.3|5144.44|5144.44|5146.3|5146.3|5144.44|5144.44|0
1630926370000|2021-09-06 11:06:10|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|0
1630926380000|2021-09-06 11:06:20|5144.49|5144.49|5144.73|5144.73|5144.73|5144.73|5144.49|5144.49|0
1630926400000|2021-09-06 11:06:40|5144.94|5144.94|5144.94|5144.94|5144.94|5144.94|5144.94|5144.94|0
1630926420000|2021-09-06 11:07:00|5145.16|5145.16|5145.45|5145.45|5145.45|5145.45|5145.16|5145.16|0
1630926450000|2021-09-06 11:07:30|5145.69|5145.69|5145.11|5145.11|5145.69|5145.69|5145.11|5145.11|0
1630926480000|2021-09-06 11:08:00|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|0
1630926490000|2021-09-06 11:08:10|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|0
1630926520000|2021-09-06 11:08:40|5144.31|5144.31|5143.41|5143.41|5144.31|5144.31|5143.41|5143.41|0
1630926530000|2021-09-06 11:08:50|5143.4|5143.4|5143.41|5143.41|5143.41|5143.41|5143.11|5143.11|0
1630926550000|2021-09-06 11:09:10|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|0
1630926560000|2021-09-06 11:09:20|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|5143.71|0
1630926570000|2021-09-06 11:09:30|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|5143.42|0
1630926590000|2021-09-06 11:09:50|5142.48|5142.48|5141.25|5141.25|5142.48|5142.48|5141.25|5141.25|0
1630926600000|2021-09-06 11:10:00|5141.21|5141.21|5140.87|5140.87|5141.21|5141.21|5140.87|5140.87|0
1630926610000|2021-09-06 11:10:10|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|0
1630926620000|2021-09-06 11:10:20|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|0
1630926630000|2021-09-06 11:10:30|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|0
1630926640000|2021-09-06 11:10:40|5140.32|5140.32|5139.98|5139.98|5140.32|5140.32|5139.98|5139.98|0
1630926650000|2021-09-06 11:10:50|5139.76|5139.76|5138.77|5138.77|5139.76|5139.76|5138.77|5138.77|0
1630926670000|2021-09-06 11:11:10|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|0
1630926690000|2021-09-06 11:11:30|5138.74|5138.74|5138.35|5138.35|5138.78|5138.78|5138.35|5138.35|0
1630926710000|2021-09-06 11:11:50|5137.82|5137.82|5137.32|5137.32|5137.82|5137.82|5137.32|5137.32|0
1630926720000|2021-09-06 11:12:00|5137.61|5137.61|5138.04|5138.04|5138.04|5138.04|5137.61|5137.61|0
1630926730000|2021-09-06 11:12:10|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|0
1630926740000|2021-09-06 11:12:20|5138.64|5138.64|5138.67|5138.67|5138.67|5138.67|5138.64|5138.64|0
1630926750000|2021-09-06 11:12:30|5138.96|5138.96|5138.97|5138.97|5138.97|5138.97|5138.96|5138.96|0
1630926770000|2021-09-06 11:12:50|5139.26|5139.26|5140.57|5140.57|5140.57|5140.57|5139.26|5139.26|0
1630926790000|2021-09-06 11:13:10|5140.28|5140.28|5140.04|5140.04|5140.28|5140.28|5140.04|5140.04|0
1630926810000|2021-09-06 11:13:30|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|0
1630926840000|2021-09-06 11:14:00|5139.73|5139.73|5139.15|5139.15|5139.73|5139.73|5139.15|5139.15|0
1630926850000|2021-09-06 11:14:10|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|0
1630926860000|2021-09-06 11:14:20|5138.28|5138.28|5138.57|5138.57|5138.57|5138.57|5138.28|5138.28|0
1630926870000|2021-09-06 11:14:30|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|0
1630926900000|2021-09-06 11:15:00|5138.93|5138.93|5140.01|5140.01|5140.01|5140.01|5138.93|5138.93|0
1630926910000|2021-09-06 11:15:10|5140.07|5140.07|5140.07|5140.07|5140.07|5140.07|5140.07|5140.07|0
1630926940000|2021-09-06 11:15:40|5139.78|5139.78|5139.78|5139.78|5139.78|5139.78|5139.78|5139.78|0
1630926960000|2021-09-06 11:16:00|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|5140.01|0
1630926970000|2021-09-06 11:16:10|5140.23|5140.23|5140.81|5140.81|5140.81|5140.81|5140.23|5140.23|0
1630926980000|2021-09-06 11:16:20|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|0
1630927040000|2021-09-06 11:17:20|5140.23|5140.23|5137.48|5137.48|5140.23|5140.23|5137.34|5137.34|0
1630927050000|2021-09-06 11:17:30|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|0
1630927060000|2021-09-06 11:17:40|5137.98|5137.98|5138.19|5138.19|5138.19|5138.19|5137.98|5137.98|0
1630927070000|2021-09-06 11:17:50|5137.98|5137.98|5137.98|5137.98|5137.98|5137.98|5137.98|5137.98|0
1630927080000|2021-09-06 11:18:00|5137.95|5137.95|5137.69|5137.69|5138.25|5138.25|5137.67|5137.67|0
1630927090000|2021-09-06 11:18:10|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|0
1630927110000|2021-09-06 11:18:30|5137.69|5137.69|5137.98|5137.98|5137.98|5137.98|5137.69|5137.69|0
1630927140000|2021-09-06 11:19:00|5138.27|5138.27|5139.21|5139.21|5139.25|5139.25|5138.27|5138.27|0
1630927150000|2021-09-06 11:19:10|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|0
1630927160000|2021-09-06 11:19:20|5138.9|5138.9|5139.19|5139.19|5139.19|5139.19|5138.9|5138.9|0
1630927180000|2021-09-06 11:19:40|5138.9|5138.9|5138.88|5138.88|5138.9|5138.9|5138.88|5138.88|0
1630927190000|2021-09-06 11:19:50|5139.1|5139.1|5139.08|5139.08|5139.1|5139.1|5139.08|5139.08|0
1630927200000|2021-09-06 11:20:00|5138.58|5138.58|5138.58|5138.58|5138.58|5138.58|5138.58|5138.58|0
1630927220000|2021-09-06 11:20:20|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|0
1630927230000|2021-09-06 11:20:30|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|0
1630927240000|2021-09-06 11:20:40|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|0
1630927260000|2021-09-06 11:21:00|5138.16|5138.16|5138.45|5138.45|5138.45|5138.45|5138.16|5138.16|0
1630927270000|2021-09-06 11:21:10|5138.66|5138.66|5138.88|5138.88|5138.88|5138.88|5138.66|5138.66|0
1630927280000|2021-09-06 11:21:20|5139.17|5139.17|5138.88|5138.88|5139.17|5139.17|5138.88|5138.88|0
1630927300000|2021-09-06 11:21:40|5139.59|5139.59|5139.59|5139.59|5139.59|5139.59|5139.59|5139.59|0
1630927310000|2021-09-06 11:21:50|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|5139.88|0
1630927320000|2021-09-06 11:22:00|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|0
1630927340000|2021-09-06 11:22:20|5139.41|5139.41|5139.12|5139.12|5139.41|5139.41|5139.12|5139.12|0
1630927360000|2021-09-06 11:22:40|5139.18|5139.18|5138.89|5138.89|5139.18|5139.18|5138.89|5138.89|0
1630927370000|2021-09-06 11:22:50|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|0
1630927400000|2021-09-06 11:23:20|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|0
1630927430000|2021-09-06 11:23:50|5138.67|5138.67|5138.38|5138.38|5138.67|5138.67|5138.38|5138.38|0
1630927440000|2021-09-06 11:24:00|5138.1|5138.1|5137.81|5137.81|5138.1|5138.1|5137.81|5137.81|0
1630927450000|2021-09-06 11:24:10|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|5138.1|0
1630927460000|2021-09-06 11:24:20|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|0
1630927470000|2021-09-06 11:24:30|5138.4|5138.4|5138.4|5138.4|5138.4|5138.4|5138.4|5138.4|0
1630927520000|2021-09-06 11:25:20|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|0
1630927540000|2021-09-06 11:25:40|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|0
1630927550000|2021-09-06 11:25:50|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|0
1630927610000|2021-09-06 11:26:50|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|5138.13|0
1630927630000|2021-09-06 11:27:10|5138.42|5138.42|5138.13|5138.13|5138.42|5138.42|5138.13|5138.13|0
1630927640000|2021-09-06 11:27:20|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|0
1630927670000|2021-09-06 11:27:50|5137.59|5137.59|5137.61|5137.61|5137.61|5137.61|5137.3|5137.3|0
1630927700000|2021-09-06 11:28:20|5137.64|5137.64|5138.22|5138.22|5138.22|5138.22|5137.64|5137.64|0
1630927730000|2021-09-06 11:28:50|5137.93|5137.93|5137.93|5137.93|5137.93|5137.93|5137.93|5137.93|0
1630927740000|2021-09-06 11:29:00|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|5138.51|0
1630927750000|2021-09-06 11:29:10|5138.22|5138.22|5136.42|5136.42|5138.22|5138.22|5136.42|5136.42|0
1630927790000|2021-09-06 11:29:50|5136.66|5136.66|5137.09|5137.09|5137.09|5137.09|5136.66|5136.66|0
1630927810000|2021-09-06 11:30:10|5137.38|5137.38|5137.37|5137.37|5137.38|5137.38|5137.37|5137.37|0
1630927840000|2021-09-06 11:30:40|5137.36|5137.36|5136.59|5136.59|5137.36|5137.36|5136.59|5136.59|0
1630927850000|2021-09-06 11:30:50|5136.3|5136.3|5136.08|5136.08|5136.3|5136.3|5136.08|5136.08|0
1630927860000|2021-09-06 11:31:00|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|0
1630927890000|2021-09-06 11:31:30|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|0
1630927900000|2021-09-06 11:31:40|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|0
1630927920000|2021-09-06 11:32:00|5136.74|5136.74|5136.24|5136.24|5136.74|5136.74|5136.24|5136.24|0
1630927930000|2021-09-06 11:32:10|5136.22|5136.22|5136.24|5136.24|5136.24|5136.24|5136.22|5136.22|0
1630927940000|2021-09-06 11:32:20|5136.02|5136.02|5136.31|5136.31|5136.31|5136.31|5136.02|5136.02|0
1630927950000|2021-09-06 11:32:30|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|5136.07|0
1630927960000|2021-09-06 11:32:40|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|0
1630927970000|2021-09-06 11:32:50|5135.49|5135.49|5135.51|5135.51|5135.51|5135.51|5135.49|5135.49|0
1630928000000|2021-09-06 11:33:20|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|0
1630928030000|2021-09-06 11:33:50|5134.98|5134.98|5134.77|5134.77|5134.98|5134.98|5134.77|5134.77|0
1630928040000|2021-09-06 11:34:00|5134.75|5134.75|5134.49|5134.49|5134.75|5134.75|5134.49|5134.49|0
1630928050000|2021-09-06 11:34:10|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|0
1630928060000|2021-09-06 11:34:20|5135.07|5135.07|5135.13|5135.13|5135.13|5135.13|5135.07|5135.07|0
1630928070000|2021-09-06 11:34:30|5135.11|5135.11|5135.09|5135.09|5135.11|5135.11|5135.09|5135.09|0
1630928090000|2021-09-06 11:34:50|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|0
1630928100000|2021-09-06 11:35:00|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|0
1630928110000|2021-09-06 11:35:10|5135.11|5135.11|5135.1|5135.1|5135.11|5135.11|5135.1|5135.1|0
1630928140000|2021-09-06 11:35:40|5135.14|5135.14|5135.1|5135.1|5135.14|5135.14|5135.1|5135.1|0
1630928160000|2021-09-06 11:36:00|5135.07|5135.07|5134.8|5134.8|5135.07|5135.07|5134.78|5134.78|0
1630928170000|2021-09-06 11:36:10|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|5135.04|0
1630928200000|2021-09-06 11:36:40|5135.47|5135.47|5135.47|5135.47|5135.47|5135.47|5135.47|5135.47|0
1630928220000|2021-09-06 11:37:00|5135.49|5135.49|5135.8|5135.8|5135.8|5135.8|5135.49|5135.49|0
1630928230000|2021-09-06 11:37:10|5136.09|5136.09|5136.09|5136.09|5136.09|5136.09|5136.09|5136.09|0
1630928240000|2021-09-06 11:37:20|5135.51|5135.51|5135.22|5135.22|5135.51|5135.51|5135.22|5135.22|0
1630928250000|2021-09-06 11:37:30|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|0
1630928280000|2021-09-06 11:38:00|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|0
1630928300000|2021-09-06 11:38:20|5134.55|5134.55|5134.79|5134.79|5134.79|5134.79|5134.55|5134.55|0
1630928320000|2021-09-06 11:38:40|5135.37|5135.37|5135.39|5135.39|5135.39|5135.39|5135.37|5135.37|0
1630928360000|2021-09-06 11:39:20|5135.38|5135.38|5135.67|5135.67|5135.67|5135.67|5135.38|5135.38|0
1630928370000|2021-09-06 11:39:30|5135.45|5135.45|5134.79|5134.79|5135.45|5135.45|5134.76|5134.76|0
1630928390000|2021-09-06 11:39:50|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|0
1630928400000|2021-09-06 11:40:00|5135.28|5135.28|5135.26|5135.26|5135.28|5135.28|5135.26|5135.26|0
1630928410000|2021-09-06 11:40:10|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|5134.01|0
1630928420000|2021-09-06 11:40:20|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|0
1630928440000|2021-09-06 11:40:40|5134.04|5134.04|5133.98|5133.98|5134.04|5134.04|5133.98|5133.98|0
1630928490000|2021-09-06 11:41:30|5134.56|5134.56|5135.7|5135.7|5135.92|5135.92|5134.56|5134.56|0
1630928500000|2021-09-06 11:41:40|5135.71|5135.71|5135.79|5135.79|5135.79|5135.79|5135.71|5135.71|0
1630928530000|2021-09-06 11:42:10|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|0
1630928540000|2021-09-06 11:42:20|5135.55|5135.55|5135.53|5135.53|5135.55|5135.55|5135.53|5135.53|0
1630928550000|2021-09-06 11:42:30|5135.3|5135.3|5134.48|5134.48|5135.3|5135.3|5134.48|5134.48|0
1630928560000|2021-09-06 11:42:40|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|0
1630928600000|2021-09-06 11:43:20|5134.41|5134.41|5133.83|5133.83|5134.41|5134.41|5133.83|5133.83|0
1630928630000|2021-09-06 11:43:50|5134.26|5134.26|5134.69|5134.69|5134.69|5134.69|5134.26|5134.26|0
1630928640000|2021-09-06 11:44:00|5134.26|5134.26|5133.97|5133.97|5134.26|5134.26|5133.97|5133.97|0
1630928650000|2021-09-06 11:44:10|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|0
1630928680000|2021-09-06 11:44:40|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|0
1630928710000|2021-09-06 11:45:10|5134.78|5134.78|5134.5|5134.5|5134.78|5134.78|5134.5|5134.5|0
1630928730000|2021-09-06 11:45:30|5134.28|5134.28|5134.04|5134.04|5134.28|5134.28|5134.04|5134.04|0
1630928740000|2021-09-06 11:45:40|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|0
1630928770000|2021-09-06 11:46:10|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|5134.23|0
1630928780000|2021-09-06 11:46:20|5134.52|5134.52|5133.13|5133.13|5134.52|5134.52|5133.13|5133.13|0
1630928800000|2021-09-06 11:46:40|5133.12|5133.12|5132.9|5132.9|5133.12|5133.12|5132.9|5132.9|0
1630928820000|2021-09-06 11:47:00|5132.87|5132.87|5132.18|5132.18|5132.87|5132.87|5132.18|5132.18|0
1630928840000|2021-09-06 11:47:20|5131.89|5131.89|5131.89|5131.89|5131.89|5131.89|5131.89|5131.89|0
1630928850000|2021-09-06 11:47:30|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|0
1630928860000|2021-09-06 11:47:40|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|5132.63|0
1630928880000|2021-09-06 11:48:00|5132.85|5132.85|5132.85|5132.85|5132.85|5132.85|5132.85|5132.85|0
1630928920000|2021-09-06 11:48:40|5133.14|5133.14|5133.92|5133.92|5133.92|5133.92|5133.14|5133.14|0
1630928930000|2021-09-06 11:48:50|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|0
1630928960000|2021-09-06 11:49:20|5132.55|5132.55|5132.79|5132.79|5132.79|5132.79|5132.55|5132.55|0
1630928970000|2021-09-06 11:49:30|5132.81|5132.81|5132.82|5132.82|5132.82|5132.82|5132.52|5132.52|0
1630928990000|2021-09-06 11:49:50|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|0
1630929010000|2021-09-06 11:50:10|5132.82|5132.82|5132.32|5132.32|5132.82|5132.82|5132.32|5132.32|0
1630929020000|2021-09-06 11:50:20|5131.63|5131.63|5131.61|5131.61|5131.63|5131.63|5131.59|5131.59|0
1630929030000|2021-09-06 11:50:30|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1630929040000|2021-09-06 11:50:40|5131.61|5131.61|5131.62|5131.62|5131.62|5131.62|5131.61|5131.61|0
1630929110000|2021-09-06 11:51:50|5131.84|5131.84|5132.05|5132.05|5132.05|5132.05|5131.84|5131.84|0
1630929120000|2021-09-06 11:52:00|5131.82|5131.82|5132.94|5132.94|5132.94|5132.94|5131.82|5131.82|0
1630929170000|2021-09-06 11:52:50|5133.37|5133.37|5133.61|5133.61|5133.61|5133.61|5133.37|5133.37|0
1630929190000|2021-09-06 11:53:10|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|5133.32|0
1630929200000|2021-09-06 11:53:20|5132.8|5132.8|5132.29|5132.29|5132.8|5132.8|5132.29|5132.29|0
1630929210000|2021-09-06 11:53:30|5132|5132|5132|5132|5132|5132|5132|5132|0
1630929230000|2021-09-06 11:53:50|5131.76|5131.76|5131.19|5131.19|5131.76|5131.76|5131.19|5131.19|0
1630929240000|2021-09-06 11:54:00|5131.48|5131.48|5130.44|5130.44|5131.49|5131.49|5130.44|5130.44|0
1630929260000|2021-09-06 11:54:20|5130.43|5130.43|5130.72|5130.72|5130.72|5130.72|5130.43|5130.43|0
1630929270000|2021-09-06 11:54:30|5130.08|5130.08|5130.06|5130.06|5130.08|5130.08|5130.06|5130.06|0
1630929290000|2021-09-06 11:54:50|5130.35|5130.35|5130.37|5130.37|5130.37|5130.37|5130.35|5130.35|0
1630929300000|2021-09-06 11:55:00|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|0
1630929310000|2021-09-06 11:55:10|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|5130.64|0
1630929320000|2021-09-06 11:55:20|5130.87|5130.87|5130.59|5130.59|5130.87|5130.87|5130.59|5130.59|0
1630929360000|2021-09-06 11:56:00|5130.8|5130.8|5131.62|5131.62|5131.62|5131.62|5130.8|5130.8|0
1630929380000|2021-09-06 11:56:20|5131.33|5131.33|5130.78|5130.78|5131.33|5131.33|5130.78|5130.78|0
1630929390000|2021-09-06 11:56:30|5130.31|5130.31|5130.53|5130.53|5130.55|5130.55|5130.31|5130.31|0
1630929420000|2021-09-06 11:57:00|5130.76|5130.76|5130.8|5130.8|5130.8|5130.8|5130.53|5130.53|0
1630929430000|2021-09-06 11:57:10|5130.76|5130.76|5130.04|5130.04|5130.76|5130.76|5130.04|5130.04|0
1630929440000|2021-09-06 11:57:20|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|0
1630929450000|2021-09-06 11:57:30|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|0
1630929460000|2021-09-06 11:57:40|5130.53|5130.53|5130.97|5130.97|5130.97|5130.97|5130.53|5130.53|0
1630929470000|2021-09-06 11:57:50|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|0
1630929490000|2021-09-06 11:58:10|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|5131.03|0
1630929520000|2021-09-06 11:58:40|5130.74|5130.74|5130.74|5130.74|5130.74|5130.74|5130.74|5130.74|0
1630929550000|2021-09-06 11:59:10|5130.52|5130.52|5130.74|5130.74|5130.74|5130.74|5130.52|5130.52|0
1630929560000|2021-09-06 11:59:20|5130.69|5130.69|5130.76|5130.76|5130.76|5130.76|5130.69|5130.69|0
1630929570000|2021-09-06 11:59:30|5131.34|5131.34|5131.07|5131.07|5131.36|5131.36|5131.07|5131.07|0
1630929580000|2021-09-06 11:59:40|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|0
1630929590000|2021-09-06 11:59:50|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|0
1630929600000|2021-09-06 12:00:00|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|0
1630929610000|2021-09-06 12:00:10|5131.5|5131.5|5131.8|5131.8|5131.8|5131.8|5131.5|5131.5|0
1630929620000|2021-09-06 12:00:20|5132.02|5132.02|5132.26|5132.26|5132.26|5132.26|5132.02|5132.02|0
1630929630000|2021-09-06 12:00:30|5132.04|5132.04|5131.7|5131.7|5132.04|5132.04|5131.7|5131.7|0
1630929670000|2021-09-06 12:01:10|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|0
1630929680000|2021-09-06 12:01:20|5131.65|5131.65|5131.87|5131.87|5131.87|5131.87|5131.65|5131.65|0
1630929700000|2021-09-06 12:01:40|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|0
1630929710000|2021-09-06 12:01:50|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|0
1630929720000|2021-09-06 12:02:00|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|0
1630929770000|2021-09-06 12:02:50|5131.18|5131.18|5130.96|5130.96|5131.18|5131.18|5130.96|5130.96|0
1630929780000|2021-09-06 12:03:00|5130.67|5130.67|5129.87|5129.87|5130.67|5130.67|5129.86|5129.86|0
1630929790000|2021-09-06 12:03:10|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|5129.8|0
1630929800000|2021-09-06 12:03:20|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|5129.82|0
1630929810000|2021-09-06 12:03:30|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|0
1630929820000|2021-09-06 12:03:40|5130.05|5130.05|5130.34|5130.34|5130.34|5130.34|5130.05|5130.05|0
1630929860000|2021-09-06 12:04:20|5130.63|5130.63|5131.13|5131.13|5131.13|5131.13|5130.63|5130.63|0
1630929870000|2021-09-06 12:04:30|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|0
1630929880000|2021-09-06 12:04:40|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|5130.63|0
1630929890000|2021-09-06 12:04:50|5130.34|5130.34|5130.33|5130.33|5130.34|5130.34|5130.33|5130.33|0
1630929910000|2021-09-06 12:05:10|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|5129.81|0
1630929920000|2021-09-06 12:05:20|5130.1|5130.1|5129.88|5129.88|5130.1|5130.1|5129.88|5129.88|0
1630929980000|2021-09-06 12:06:20|5129.87|5129.87|5129.58|5129.58|5129.87|5129.87|5129.56|5129.56|0
1630929990000|2021-09-06 12:06:30|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|5129.56|0
1630930000000|2021-09-06 12:06:40|5129.77|5129.77|5129.78|5129.78|5129.78|5129.78|5129.77|5129.77|0
1630930020000|2021-09-06 12:07:00|5130.06|5130.06|5130.28|5130.28|5130.28|5130.28|5130.06|5130.06|0
1630930030000|2021-09-06 12:07:10|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|0
1630930040000|2021-09-06 12:07:20|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|0
1630930070000|2021-09-06 12:07:50|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|0
1630930080000|2021-09-06 12:08:00|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|0
1630930120000|2021-09-06 12:08:40|5132.09|5132.09|5132.67|5132.67|5132.67|5132.67|5132.09|5132.09|0
1630930130000|2021-09-06 12:08:50|5133.1|5133.1|5134.18|5134.18|5134.18|5134.18|5133.1|5133.1|0
1630930140000|2021-09-06 12:09:00|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|0
1630930150000|2021-09-06 12:09:10|5134.64|5134.64|5134.36|5134.36|5134.64|5134.64|5134.36|5134.36|0
1630930230000|2021-09-06 12:10:30|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|0
1630930240000|2021-09-06 12:10:40|5134.16|5134.16|5133.19|5133.19|5134.16|5134.16|5133.19|5133.19|0
1630930260000|2021-09-06 12:11:00|5133.17|5133.17|5133.15|5133.15|5133.17|5133.17|5133.15|5133.15|0
1630930280000|2021-09-06 12:11:20|5133.73|5133.73|5134.44|5134.44|5134.44|5134.44|5133.73|5133.73|0
1630930290000|2021-09-06 12:11:30|5134.45|5134.45|5134.91|5134.91|5134.91|5134.91|5134.43|5134.43|0
1630930300000|2021-09-06 12:11:40|5134.9|5134.9|5135.19|5135.19|5135.19|5135.19|5134.9|5134.9|0
1630930320000|2021-09-06 12:12:00|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|0
1630930330000|2021-09-06 12:12:10|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|0
1630930350000|2021-09-06 12:12:30|5136.2|5136.2|5136.18|5136.18|5136.2|5136.2|5136.18|5136.18|0
1630930360000|2021-09-06 12:12:40|5136.42|5136.42|5136.42|5136.42|5136.42|5136.42|5136.42|5136.42|0
1630930390000|2021-09-06 12:13:10|5136.13|5136.13|5135.38|5135.38|5136.13|5136.13|5135.37|5135.37|0
1630930400000|2021-09-06 12:13:20|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|0
1630930410000|2021-09-06 12:13:30|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|0
1630930420000|2021-09-06 12:13:40|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|0
1630930430000|2021-09-06 12:13:50|5135.86|5135.86|5135.86|5135.86|5136.15|5136.15|5135.86|5135.86|0
1630930450000|2021-09-06 12:14:10|5135.85|5135.85|5136.57|5136.57|5136.57|5136.57|5135.85|5135.85|0
1630930460000|2021-09-06 12:14:20|5136.33|5136.33|5136.33|5136.33|5136.33|5136.33|5136.33|5136.33|0
1630930500000|2021-09-06 12:15:00|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|0
1630930550000|2021-09-06 12:15:50|5138.25|5138.25|5137.85|5137.85|5138.25|5138.25|5137.81|5137.81|0
1630930570000|2021-09-06 12:16:10|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|5137.56|0
1630930580000|2021-09-06 12:16:20|5138.28|5138.28|5138.57|5138.57|5138.57|5138.57|5138.28|5138.28|0
1630930590000|2021-09-06 12:16:30|5138.28|5138.28|5138.57|5138.57|5138.57|5138.57|5138.28|5138.28|0
1630930630000|2021-09-06 12:17:10|5138.59|5138.59|5138.62|5138.62|5138.62|5138.62|5138.59|5138.59|0
1630930640000|2021-09-06 12:17:20|5138.84|5138.84|5138.85|5138.85|5138.85|5138.85|5138.84|5138.84|0
1630930650000|2021-09-06 12:17:30|5138.84|5138.84|5138.85|5138.85|5138.85|5138.85|5138.84|5138.84|0
1630930660000|2021-09-06 12:17:40|5138.42|5138.42|5138.42|5138.42|5138.42|5138.42|5138.42|5138.42|0
1630930670000|2021-09-06 12:17:50|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|0
1630930690000|2021-09-06 12:18:10|5138.87|5138.87|5139.82|5139.82|5139.83|5139.83|5138.87|5138.87|0
1630930710000|2021-09-06 12:18:30|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|0
1630930720000|2021-09-06 12:18:40|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|0
1630930730000|2021-09-06 12:18:50|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|0
1630930740000|2021-09-06 12:19:00|5138.58|5138.58|5137.68|5137.68|5138.58|5138.58|5137.68|5137.68|0
1630930750000|2021-09-06 12:19:10|5136.96|5136.96|5137.25|5137.25|5137.25|5137.25|5136.96|5136.96|0
1630930770000|2021-09-06 12:19:30|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|0
1630930780000|2021-09-06 12:19:40|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|0
1630930790000|2021-09-06 12:19:50|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|0
1630930800000|2021-09-06 12:20:00|5138.29|5138.29|5138.29|5138.29|5138.29|5138.29|5138.29|5138.29|0
1630930810000|2021-09-06 12:20:10|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|0
1630930820000|2021-09-06 12:20:20|5139.22|5139.22|5139|5139|5139.22|5139.22|5139|5139|0
1630930830000|2021-09-06 12:20:30|5139.22|5139.22|5139.46|5139.46|5139.46|5139.46|5139.22|5139.22|0
1630930840000|2021-09-06 12:20:40|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|5139.02|0
1630930850000|2021-09-06 12:20:50|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|0
1630930870000|2021-09-06 12:21:10|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|0
1630930890000|2021-09-06 12:21:30|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|0
1630930900000|2021-09-06 12:21:40|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|0
1630930930000|2021-09-06 12:22:10|5139.02|5139.02|5138.3|5138.3|5139.02|5139.02|5138.3|5138.3|0
1630930940000|2021-09-06 12:22:20|5137.58|5137.58|5137.55|5137.55|5137.58|5137.58|5137.55|5137.55|0
1630930950000|2021-09-06 12:22:30|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|5137.26|0
1630930970000|2021-09-06 12:22:50|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|0
1630930980000|2021-09-06 12:23:00|5137.56|5137.56|5137.49|5137.49|5137.56|5137.56|5137.49|5137.49|0
1630930990000|2021-09-06 12:23:10|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|0
1630931000000|2021-09-06 12:23:20|5137.42|5137.42|5137.42|5137.42|5137.42|5137.42|5137.38|5137.38|0
1630931050000|2021-09-06 12:24:10|5137.2|5137.2|5136.68|5136.68|5137.2|5137.2|5136.68|5136.68|0
1630931060000|2021-09-06 12:24:20|5136.39|5136.39|5136.35|5136.35|5136.39|5136.39|5136.35|5136.35|0
1630931070000|2021-09-06 12:24:30|5136.93|5136.93|5136.64|5136.64|5136.93|5136.93|5136.64|5136.64|0
1630931080000|2021-09-06 12:24:40|5136.4|5136.4|5136.4|5136.4|5136.4|5136.4|5136.4|5136.4|0
1630931090000|2021-09-06 12:24:50|5136.16|5136.16|5135.94|5135.94|5136.16|5136.16|5135.94|5135.94|0
1630931110000|2021-09-06 12:25:10|5136.23|5136.23|5136.16|5136.16|5136.52|5136.52|5135.94|5135.94|0
1630931140000|2021-09-06 12:25:40|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|5136.15|0
1630931170000|2021-09-06 12:26:10|5136.44|5136.44|5136.44|5136.44|5136.66|5136.66|5136.44|5136.44|0
1630931180000|2021-09-06 12:26:20|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|0
1630931190000|2021-09-06 12:26:30|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|0
1630931200000|2021-09-06 12:26:40|5136.23|5136.23|5136.01|5136.01|5136.23|5136.23|5136.01|5136.01|0
1630931220000|2021-09-06 12:27:00|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|5136.29|0
1630931230000|2021-09-06 12:27:10|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|0
1630931240000|2021-09-06 12:27:20|5136.34|5136.34|5134.31|5134.31|5136.34|5136.34|5134.31|5134.31|0
1630931250000|2021-09-06 12:27:30|5134.33|5134.33|5134.33|5134.33|5134.33|5134.33|5134.33|5134.33|0
1630931270000|2021-09-06 12:27:50|5134.74|5134.74|5134.79|5134.79|5134.79|5134.79|5134.74|5134.74|0
1630931280000|2021-09-06 12:28:00|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|0
1630931300000|2021-09-06 12:28:20|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|0
1630931310000|2021-09-06 12:28:30|5134.94|5134.94|5134.87|5134.87|5135.15|5135.15|5134.87|5134.87|0
1630931320000|2021-09-06 12:28:40|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|0
1630931340000|2021-09-06 12:29:00|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|0
1630931350000|2021-09-06 12:29:10|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|0
1630931390000|2021-09-06 12:29:50|5135|5135|5135|5135|5135|5135|5135|5135|0
1630931400000|2021-09-06 12:30:00|5135.04|5135.04|5135.35|5135.35|5135.35|5135.35|5135.04|5135.04|0
1630931410000|2021-09-06 12:30:10|5135.78|5135.78|5136.97|5136.97|5136.97|5136.97|5135.78|5135.78|0
1630931430000|2021-09-06 12:30:30|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|0
1630931450000|2021-09-06 12:30:50|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|0
1630931460000|2021-09-06 12:31:00|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|5136.55|0
1630931470000|2021-09-06 12:31:10|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|5136.58|0
1630931480000|2021-09-06 12:31:20|5137.45|5137.45|5137.46|5137.46|5137.47|5137.47|5137.45|5137.45|0
1630931490000|2021-09-06 12:31:30|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|0
1630931500000|2021-09-06 12:31:40|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|0
1630931510000|2021-09-06 12:31:50|5137.83|5137.83|5138.16|5138.16|5138.78|5138.78|5137.83|5137.83|0
1630931550000|2021-09-06 12:32:30|5138.19|5138.19|5137.97|5137.97|5138.19|5138.19|5137.97|5137.97|0
1630931560000|2021-09-06 12:32:40|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|0
1630931620000|2021-09-06 12:33:40|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|0
1630931630000|2021-09-06 12:33:50|5138.22|5138.22|5138|5138|5138.22|5138.22|5138|5138|0
1630931640000|2021-09-06 12:34:00|5137.05|5137.05|5136.47|5136.47|5137.05|5137.05|5136.47|5136.47|0
1630931660000|2021-09-06 12:34:20|5136.45|5136.45|5136.45|5136.45|5136.45|5136.45|5136.45|5136.45|0
1630931670000|2021-09-06 12:34:30|5136.69|5136.69|5136.69|5136.69|5136.69|5136.69|5136.69|5136.69|0
1630931700000|2021-09-06 12:35:00|5136.4|5136.4|5136.38|5136.38|5136.4|5136.4|5136.38|5136.38|0
1630931720000|2021-09-06 12:35:20|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|0
1630931740000|2021-09-06 12:35:40|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|0
1630931750000|2021-09-06 12:35:50|5135.95|5135.95|5135.96|5135.96|5135.96|5135.96|5135.95|5135.95|0
1630931810000|2021-09-06 12:36:50|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|0
1630931820000|2021-09-06 12:37:00|5135.77|5135.77|5135.98|5135.98|5135.98|5135.98|5135.77|5135.77|0
1630931840000|2021-09-06 12:37:20|5135.99|5135.99|5136.01|5136.01|5136.01|5136.01|5135.99|5135.99|0
1630931850000|2021-09-06 12:37:30|5136.48|5136.48|5136.73|5136.73|5136.73|5136.73|5136.48|5136.48|0
1630931880000|2021-09-06 12:38:00|5136.95|5136.95|5137.16|5137.16|5137.16|5137.16|5136.95|5136.95|0
1630931890000|2021-09-06 12:38:10|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|0
1630931920000|2021-09-06 12:38:40|5138.53|5138.53|5138.46|5138.46|5138.75|5138.75|5138.46|5138.46|0
1630931930000|2021-09-06 12:38:50|5138.17|5138.17|5138.39|5138.39|5138.39|5138.39|5138.17|5138.17|0
1630931950000|2021-09-06 12:39:10|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|0
1630931960000|2021-09-06 12:39:20|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|0
1630931980000|2021-09-06 12:39:40|5138.22|5138.22|5137.95|5137.95|5138.22|5138.22|5137.95|5137.95|0
1630932020000|2021-09-06 12:40:20|5137.97|5137.97|5137.97|5137.97|5137.97|5137.97|5137.97|5137.97|0
1630932030000|2021-09-06 12:40:30|5137.96|5137.96|5137.99|5137.99|5137.99|5137.99|5137.96|5137.96|0
1630932040000|2021-09-06 12:40:40|5138.28|5138.28|5138.31|5138.31|5138.31|5138.31|5138.28|5138.28|0
1630932050000|2021-09-06 12:40:50|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|0
1630932070000|2021-09-06 12:41:10|5138.31|5138.31|5138.34|5138.34|5138.34|5138.34|5138.31|5138.31|0
1630932090000|2021-09-06 12:41:30|5138.35|5138.35|5138.34|5138.34|5138.35|5138.35|5138.32|5138.32|0
1630932100000|2021-09-06 12:41:40|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|0
1630932110000|2021-09-06 12:41:50|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|0
1630932120000|2021-09-06 12:42:00|5138.77|5138.77|5138.78|5138.78|5138.78|5138.78|5138.77|5138.77|0
1630932140000|2021-09-06 12:42:20|5139.02|5139.02|5138.44|5138.44|5139.02|5139.02|5138.44|5138.44|0
1630932150000|2021-09-06 12:42:30|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|5137.51|0
1630932160000|2021-09-06 12:42:40|5137.52|5137.52|5137.52|5137.52|5137.52|5137.52|5137.52|5137.52|0
1630932170000|2021-09-06 12:42:50|5137.31|5137.31|5137.24|5137.24|5137.31|5137.31|5136.66|5136.66|0
1630932190000|2021-09-06 12:43:10|5136.95|5136.95|5136.95|5136.95|5136.95|5136.95|5136.95|5136.95|0
1630932210000|2021-09-06 12:43:30|5137.24|5137.24|5136.76|5136.76|5137.24|5137.24|5136.76|5136.76|0
1630932230000|2021-09-06 12:43:50|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|0
1630932240000|2021-09-06 12:44:00|5136.76|5136.76|5136.98|5136.98|5136.98|5136.98|5136.76|5136.76|0
1630932280000|2021-09-06 12:44:40|5137.01|5137.01|5137.45|5137.45|5137.45|5137.45|5137.01|5137.01|0
1630932300000|2021-09-06 12:45:00|5137.92|5137.92|5137.93|5137.93|5137.93|5137.93|5137.92|5137.92|0
1630932320000|2021-09-06 12:45:20|5138.21|5138.21|5138.43|5138.43|5138.43|5138.43|5138.21|5138.21|0
1630932350000|2021-09-06 12:45:50|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|0
1630932370000|2021-09-06 12:46:10|5138.39|5138.39|5138.39|5138.39|5138.39|5138.39|5138.39|5138.39|0
1630932380000|2021-09-06 12:46:20|5138.42|5138.42|5138.42|5138.42|5138.42|5138.42|5138.42|5138.42|0
1630932390000|2021-09-06 12:46:30|5138.4|5138.4|5137.95|5137.95|5138.4|5138.4|5137.95|5137.95|0
1630932420000|2021-09-06 12:47:00|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|5137.94|0
1630932440000|2021-09-06 12:47:20|5137.92|5137.92|5137.95|5137.95|5137.95|5137.95|5137.92|5137.92|0
1630932450000|2021-09-06 12:47:30|5137.97|5137.97|5137.98|5137.98|5137.98|5137.98|5137.97|5137.97|0
1630932480000|2021-09-06 12:48:00|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|0
1630932490000|2021-09-06 12:48:10|5138|5138|5138|5138|5138|5138|5138|5138|0
1630932510000|2021-09-06 12:48:30|5139.99|5139.99|5140|5140|5140|5140|5139.99|5139.99|0
1630932520000|2021-09-06 12:48:40|5140.06|5140.06|5140.05|5140.05|5140.06|5140.06|5140.05|5140.05|0
1630932540000|2021-09-06 12:49:00|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|0
1630932550000|2021-09-06 12:49:10|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|0
1630932580000|2021-09-06 12:49:40|5140.08|5140.08|5140.06|5140.06|5140.1|5140.1|5140.05|5140.05|0
1630932590000|2021-09-06 12:49:50|5140.07|5140.07|5140.27|5140.27|5140.31|5140.31|5140.06|5140.06|0
1630932600000|2021-09-06 12:50:00|5140.33|5140.33|5140.15|5140.15|5140.33|5140.33|5140.15|5140.15|0
1630932610000|2021-09-06 12:50:10|5140.2|5140.2|5140.46|5140.46|5140.49|5140.49|5140.15|5140.15|0
1630932620000|2021-09-06 12:50:20|5140.49|5140.49|5141.39|5141.39|5141.39|5141.39|5140.46|5140.46|0
1630932650000|2021-09-06 12:50:50|5141.68|5141.68|5141.68|5141.68|5141.68|5141.68|5141.68|5141.68|0
1630932660000|2021-09-06 12:51:00|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|0
1630932670000|2021-09-06 12:51:10|5141.36|5141.36|5141.36|5141.36|5141.36|5141.36|5141.36|5141.36|0
1630932680000|2021-09-06 12:51:20|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|0
1630932690000|2021-09-06 12:51:30|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|0
1630932710000|2021-09-06 12:51:50|5141.35|5141.35|5141.13|5141.13|5141.35|5141.35|5141.13|5141.13|0
1630932720000|2021-09-06 12:52:00|5141.14|5141.14|5141.14|5141.14|5141.14|5141.14|5141.14|5141.14|0
1630932760000|2021-09-06 12:52:40|5141.43|5141.43|5141.65|5141.65|5141.65|5141.65|5141.43|5141.43|0
1630932780000|2021-09-06 12:53:00|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|0
1630932790000|2021-09-06 12:53:10|5141.91|5141.91|5142.17|5142.17|5142.17|5142.17|5141.91|5141.91|0
1630932800000|2021-09-06 12:53:20|5142.14|5142.14|5142.83|5142.83|5142.83|5142.83|5142.14|5142.14|0
1630932820000|2021-09-06 12:53:40|5142.86|5142.86|5142.83|5142.83|5142.86|5142.86|5142.83|5142.83|0
1630932830000|2021-09-06 12:53:50|5142.59|5142.59|5142.07|5142.07|5142.6|5142.6|5142.07|5142.07|0
1630932840000|2021-09-06 12:54:00|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|0
1630932850000|2021-09-06 12:54:10|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|0
1630932860000|2021-09-06 12:54:20|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|0
1630932870000|2021-09-06 12:54:30|5141.69|5141.69|5141.68|5141.68|5141.69|5141.69|5141.68|5141.68|0
1630932900000|2021-09-06 12:55:00|5141.39|5141.39|5140.46|5140.46|5141.39|5141.39|5140.46|5140.46|0
1630932910000|2021-09-06 12:55:10|5140.45|5140.45|5139.71|5139.71|5140.45|5140.45|5139.71|5139.71|0
1630932930000|2021-09-06 12:55:30|5139.65|5139.65|5139.37|5139.37|5139.65|5139.65|5139.37|5139.37|0
1630932940000|2021-09-06 12:55:40|5139.36|5139.36|5139.58|5139.58|5139.58|5139.58|5139.36|5139.36|0
1630932980000|2021-09-06 12:56:20|5139.59|5139.59|5139.81|5139.81|5139.81|5139.81|5139.57|5139.57|0
1630932990000|2021-09-06 12:56:30|5139.79|5139.79|5139.83|5139.83|5139.83|5139.83|5139.79|5139.79|0
1630933000000|2021-09-06 12:56:40|5139.85|5139.85|5139.38|5139.38|5139.85|5139.85|5139.38|5139.38|0
1630933010000|2021-09-06 12:56:50|5139.4|5139.4|5139.36|5139.36|5139.4|5139.4|5139.36|5139.36|0
1630933030000|2021-09-06 12:57:10|5139.07|5139.07|5139.79|5139.79|5139.79|5139.79|5139.07|5139.07|0
1630933090000|2021-09-06 12:58:10|5139.58|5139.58|5139.12|5139.12|5139.58|5139.58|5139.1|5139.1|0
1630933100000|2021-09-06 12:58:20|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|0
1630933120000|2021-09-06 12:58:40|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|0
1630933130000|2021-09-06 12:58:50|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|0
1630933160000|2021-09-06 12:59:20|5139.9|5139.9|5141.46|5141.46|5141.46|5141.46|5139.9|5139.9|0
1630933180000|2021-09-06 12:59:40|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|0
1630933190000|2021-09-06 12:59:50|5142.24|5142.24|5142.3|5142.3|5142.3|5142.3|5142.24|5142.24|0
1630933200000|2021-09-06 13:00:00|5142.51|5142.51|5142.41|5142.41|5142.51|5142.51|5142.41|5142.41|0
1630933210000|2021-09-06 13:00:10|5142.43|5142.43|5142.35|5142.35|5142.43|5142.43|5142.35|5142.35|0
1630933220000|2021-09-06 13:00:20|5142.39|5142.39|5142.36|5142.36|5142.41|5142.41|5142.35|5142.35|0
1630933230000|2021-09-06 13:00:30|5142.32|5142.32|5142.32|5142.32|5142.32|5142.32|5142.32|5142.32|0
1630933270000|2021-09-06 13:01:10|5142.31|5142.31|5143.02|5143.02|5143.02|5143.02|5142.31|5142.31|0
1630933280000|2021-09-06 13:01:20|5143.6|5143.6|5143.55|5143.55|5143.6|5143.6|5143.31|5143.31|0
1630933290000|2021-09-06 13:01:30|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|0
1630933300000|2021-09-06 13:01:40|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|0
1630933310000|2021-09-06 13:01:50|5143.64|5143.64|5143.64|5143.64|5143.93|5143.93|5143.64|5143.64|0
1630933330000|2021-09-06 13:02:10|5143.93|5143.93|5144.51|5144.51|5144.51|5144.51|5143.93|5143.93|0
1630933350000|2021-09-06 13:02:30|5144.52|5144.52|5144.52|5144.52|5144.52|5144.52|5144.52|5144.52|0
1630933360000|2021-09-06 13:02:40|5144.95|5144.95|5144.93|5144.93|5144.95|5144.95|5144.91|5144.91|0
1630933370000|2021-09-06 13:02:50|5145.36|5145.36|5145.41|5145.41|5145.41|5145.41|5145.36|5145.36|0
1630933380000|2021-09-06 13:03:00|5145.42|5145.42|5145.36|5145.36|5145.42|5145.42|5145.36|5145.36|0
1630933390000|2021-09-06 13:03:10|5145.38|5145.38|5145.18|5145.18|5145.4|5145.4|5145.18|5145.18|0
1630933400000|2021-09-06 13:03:20|5145.47|5145.47|5145.35|5145.35|5145.93|5145.93|5145.35|5145.35|0
1630933410000|2021-09-06 13:03:30|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|0
1630933440000|2021-09-06 13:04:00|5144.47|5144.47|5144.98|5144.98|5144.98|5144.98|5144.47|5144.47|0
1630933460000|2021-09-06 13:04:20|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|0
1630933480000|2021-09-06 13:04:40|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|0
1630933490000|2021-09-06 13:04:50|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|0
1630933510000|2021-09-06 13:05:10|5145.17|5145.17|5144.92|5144.92|5145.17|5145.17|5144.92|5144.92|0
1630933520000|2021-09-06 13:05:20|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1630933530000|2021-09-06 13:05:30|5144.34|5144.34|5144.34|5144.34|5144.34|5144.34|5144.34|5144.34|0
1630933540000|2021-09-06 13:05:40|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|5143.91|0
1630933550000|2021-09-06 13:05:50|5144.2|5144.2|5144.18|5144.18|5144.2|5144.2|5144.18|5144.18|0
1630933560000|2021-09-06 13:06:00|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|0
1630933580000|2021-09-06 13:06:20|5144.41|5144.41|5144.99|5144.99|5144.99|5144.99|5144.41|5144.41|0
1630933590000|2021-09-06 13:06:30|5145.01|5145.01|5145.01|5145.01|5145.01|5145.01|5145.01|5145.01|0
1630933620000|2021-09-06 13:07:00|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|0
1630933630000|2021-09-06 13:07:10|5145.73|5145.73|5145.73|5145.73|5145.73|5145.73|5145.73|5145.73|0
1630933650000|2021-09-06 13:07:30|5145.52|5145.52|5146.09|5146.09|5146.09|5146.09|5145.52|5145.52|0
1630933670000|2021-09-06 13:07:50|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|0
1630933700000|2021-09-06 13:08:20|5146.36|5146.36|5145.33|5145.33|5146.36|5146.36|5145.32|5145.32|0
1630933710000|2021-09-06 13:08:30|5145.04|5145.04|5145.02|5145.02|5145.04|5145.04|5145.02|5145.02|0
1630933720000|2021-09-06 13:08:40|5145.07|5145.07|5144.52|5144.52|5145.07|5145.07|5144.52|5144.52|0
1630933730000|2021-09-06 13:08:50|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|0
1630933750000|2021-09-06 13:09:10|5144.8|5144.8|5145.24|5145.24|5145.24|5145.24|5144.8|5144.8|0
1630933780000|2021-09-06 13:09:40|5145.25|5145.25|5145.03|5145.03|5145.25|5145.25|5145.03|5145.03|0
1630933800000|2021-09-06 13:10:00|5144.8|5144.8|5145.01|5145.01|5145.01|5145.01|5144.8|5144.8|0
1630933810000|2021-09-06 13:10:10|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|0
1630933830000|2021-09-06 13:10:30|5145.01|5145.01|5145.05|5145.05|5145.05|5145.05|5145.01|5145.01|0
1630933840000|2021-09-06 13:10:40|5145.02|5145.02|5145.31|5145.31|5145.31|5145.31|5145.02|5145.02|0
1630933890000|2021-09-06 13:11:30|5145.34|5145.34|5145.34|5145.34|5145.34|5145.34|5145.34|5145.34|0
1630933900000|2021-09-06 13:11:40|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|0
1630933910000|2021-09-06 13:11:50|5145.04|5145.04|5145.01|5145.01|5145.04|5145.04|5145.01|5145.01|0
1630933930000|2021-09-06 13:12:10|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|0
1630933940000|2021-09-06 13:12:20|5144.71|5144.71|5144.75|5144.75|5144.75|5144.75|5144.71|5144.71|0
1630933950000|2021-09-06 13:12:30|5144.71|5144.71|5144.71|5144.71|5144.71|5144.71|5144.71|5144.71|0
1630933970000|2021-09-06 13:12:50|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|0
1630933990000|2021-09-06 13:13:10|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|0
1630934010000|2021-09-06 13:13:30|5145.2|5145.2|5145.91|5145.91|5145.91|5145.91|5145.2|5145.2|0
1630934020000|2021-09-06 13:13:40|5146.15|5146.15|5146.15|5146.15|5146.73|5146.73|5146.15|5146.15|0
1630934040000|2021-09-06 13:14:00|5145.67|5145.67|5145.08|5145.08|5145.67|5145.67|5145.08|5145.08|0
1630934060000|2021-09-06 13:14:20|5144.6|5144.6|5143.24|5143.24|5144.6|5144.6|5143.24|5143.24|0
1630934100000|2021-09-06 13:15:00|5143.23|5143.23|5143.21|5143.21|5143.23|5143.23|5143.21|5143.21|0
1630934110000|2021-09-06 13:15:10|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|0
1630934130000|2021-09-06 13:15:30|5142.76|5142.76|5142.57|5142.57|5142.76|5142.76|5142.28|5142.28|0
1630934160000|2021-09-06 13:16:00|5143.1|5143.1|5142.86|5142.86|5143.1|5143.1|5142.86|5142.86|0
1630934220000|2021-09-06 13:17:00|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|0
1630934230000|2021-09-06 13:17:10|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|0
1630934240000|2021-09-06 13:17:20|5142.54|5142.54|5142.33|5142.33|5142.54|5142.54|5142.33|5142.33|0
1630934260000|2021-09-06 13:17:40|5142.31|5142.31|5142.29|5142.29|5142.33|5142.33|5142.29|5142.29|0
1630934270000|2021-09-06 13:17:50|5142.05|5142.05|5143.06|5143.06|5143.06|5143.06|5142.05|5142.05|0
1630934310000|2021-09-06 13:18:30|5143.53|5143.53|5144.47|5144.47|5144.47|5144.47|5143.53|5143.53|0
1630934340000|2021-09-06 13:19:00|5144.48|5144.48|5144.48|5144.48|5144.48|5144.48|5144.48|5144.48|0
1630934350000|2021-09-06 13:19:10|5144.46|5144.46|5144.22|5144.22|5144.46|5144.46|5144.22|5144.22|0
1630934360000|2021-09-06 13:19:20|5143.32|5143.32|5142.54|5142.54|5143.32|5143.32|5142.54|5142.54|0
1630934370000|2021-09-06 13:19:30|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|0
1630934400000|2021-09-06 13:20:00|5142.58|5142.58|5142.29|5142.29|5142.58|5142.58|5142.29|5142.29|0
1630934410000|2021-09-06 13:20:10|5142.31|5142.31|5142.35|5142.35|5142.35|5142.35|5142.31|5142.31|0
1630934420000|2021-09-06 13:20:20|5142.39|5142.39|5142.39|5142.39|5142.39|5142.39|5142.39|5142.39|0
1630934440000|2021-09-06 13:20:40|5142.82|5142.82|5142.84|5142.84|5142.84|5142.84|5142.82|5142.82|0
1630934460000|2021-09-06 13:21:00|5142.85|5142.85|5142.82|5142.82|5142.85|5142.85|5142.82|5142.82|0
1630934480000|2021-09-06 13:21:20|5143.11|5143.11|5143.35|5143.35|5143.35|5143.35|5143.11|5143.11|0
1630934520000|2021-09-06 13:22:00|5143.31|5143.31|5143.31|5143.31|5143.31|5143.31|5143.31|5143.31|0
1630934530000|2021-09-06 13:22:10|5143.02|5143.02|5143.02|5143.02|5143.02|5143.02|5143.02|5143.02|0
1630934570000|2021-09-06 13:22:50|5143.24|5143.24|5143.22|5143.22|5143.24|5143.24|5143.22|5143.22|0
1630934580000|2021-09-06 13:23:00|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|0
1630934590000|2021-09-06 13:23:10|5143.27|5143.27|5143.75|5143.75|5143.75|5143.75|5143.27|5143.27|0
1630934600000|2021-09-06 13:23:20|5143.78|5143.78|5143.83|5143.83|5143.83|5143.83|5143.78|5143.78|0
1630934610000|2021-09-06 13:23:30|5143.61|5143.61|5143.9|5143.9|5143.9|5143.9|5143.61|5143.61|0
1630934630000|2021-09-06 13:23:50|5143.61|5143.61|5143.88|5143.88|5144.11|5144.11|5143.61|5143.61|0
1630934640000|2021-09-06 13:24:00|5143.3|5143.3|5143.01|5143.01|5143.3|5143.3|5143.01|5143.01|0
1630934660000|2021-09-06 13:24:20|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|0
1630934670000|2021-09-06 13:24:30|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|0
1630934680000|2021-09-06 13:24:40|5142.81|5142.81|5142.81|5142.81|5142.81|5142.81|5142.81|5142.81|0
1630934690000|2021-09-06 13:24:50|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|0
1630934700000|2021-09-06 13:25:00|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|0
1630934720000|2021-09-06 13:25:20|5143.53|5143.53|5144.01|5144.01|5144.01|5144.01|5143.53|5143.53|0
1630934730000|2021-09-06 13:25:30|5144.5|5144.5|5145.5|5145.5|5145.5|5145.5|5144.5|5144.5|0
1630934760000|2021-09-06 13:26:00|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|0
1630934770000|2021-09-06 13:26:10|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|0
1630934820000|2021-09-06 13:27:00|5144.95|5144.95|5144.95|5144.95|5144.95|5144.95|5144.95|5144.95|0
1630934840000|2021-09-06 13:27:20|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|0
1630934860000|2021-09-06 13:27:40|5144.88|5144.88|5144.86|5144.86|5144.88|5144.88|5144.86|5144.86|0
1630934870000|2021-09-06 13:27:50|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|5144.82|0
1630934880000|2021-09-06 13:28:00|5145.8|5145.8|5146.37|5146.37|5146.37|5146.37|5145.8|5145.8|0
1630934890000|2021-09-06 13:28:10|5146.39|5146.39|5146.41|5146.41|5146.41|5146.41|5146.39|5146.39|0
1630934910000|2021-09-06 13:28:30|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|0
1630934920000|2021-09-06 13:28:40|5146.86|5146.86|5147.15|5147.15|5147.15|5147.15|5146.86|5146.86|0
1630934940000|2021-09-06 13:29:00|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|0
1630934960000|2021-09-06 13:29:20|5147.22|5147.22|5147.23|5147.23|5147.23|5147.23|5147.22|5147.22|0
1630934980000|2021-09-06 13:29:40|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|0
1630934990000|2021-09-06 13:29:50|5148.12|5148.12|5148.71|5148.71|5148.71|5148.71|5148.12|5148.12|0
1630935000000|2021-09-06 13:30:00|5148.68|5148.68|5148.73|5148.73|5148.73|5148.73|5148.68|5148.68|0
1630935010000|2021-09-06 13:30:10|5148.7|5148.7|5148.7|5148.7|5148.7|5148.7|5148.7|5148.7|0
1630935020000|2021-09-06 13:30:20|5148.66|5148.66|5148.66|5148.66|5148.66|5148.66|5148.66|5148.66|0
1630935030000|2021-09-06 13:30:30|5148.65|5148.65|5148.65|5148.65|5148.65|5148.65|5148.65|5148.65|0
1630935040000|2021-09-06 13:30:40|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|0
1630935050000|2021-09-06 13:30:50|5149.13|5149.13|5148.89|5148.89|5149.13|5149.13|5148.89|5148.89|0
1630935060000|2021-09-06 13:31:00|5148.91|5148.91|5149.14|5149.14|5149.14|5149.14|5148.91|5148.91|0
1630935070000|2021-09-06 13:31:10|5149.15|5149.15|5149.15|5149.15|5149.15|5149.15|5148.86|5148.86|0
1630935080000|2021-09-06 13:31:20|5149.17|5149.17|5149.38|5149.38|5149.38|5149.38|5149.17|5149.17|0
1630935090000|2021-09-06 13:31:30|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|0
1630935100000|2021-09-06 13:31:40|5149.8|5149.8|5150.04|5150.04|5150.04|5150.04|5149.8|5149.8|0
1630935120000|2021-09-06 13:32:00|5149.8|5149.8|5149.88|5149.88|5149.88|5149.88|5149.8|5149.8|0
1630935140000|2021-09-06 13:32:20|5150.12|5150.12|5150.65|5150.65|5150.65|5150.65|5150.12|5150.12|0
1630935160000|2021-09-06 13:32:40|5150.63|5150.63|5151.85|5151.85|5151.85|5151.85|5150.63|5150.63|0
1630935180000|2021-09-06 13:33:00|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|0
1630935190000|2021-09-06 13:33:10|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|0
1630935200000|2021-09-06 13:33:20|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|0
1630935210000|2021-09-06 13:33:30|5151.69|5151.69|5152.16|5152.16|5152.16|5152.16|5151.69|5151.69|0
1630935230000|2021-09-06 13:33:50|5151.92|5151.92|5151.91|5151.91|5151.93|5151.93|5151.69|5151.69|0
1630935240000|2021-09-06 13:34:00|5151.95|5151.95|5151.91|5151.91|5151.95|5151.95|5151.91|5151.91|0
1630935250000|2021-09-06 13:34:10|5151.94|5151.94|5152.15|5152.15|5152.17|5152.17|5151.94|5151.94|0
1630935260000|2021-09-06 13:34:20|5152.17|5152.17|5151.56|5151.56|5152.17|5152.17|5151.56|5151.56|0
1630935270000|2021-09-06 13:34:30|5151.6|5151.6|5151.56|5151.56|5151.62|5151.62|5151.56|5151.56|0
1630935280000|2021-09-06 13:34:40|5152.43|5152.43|5151.85|5151.85|5152.5|5152.5|5151.85|5151.85|0
1630935290000|2021-09-06 13:34:50|5151.83|5151.83|5151.81|5151.81|5151.83|5151.83|5151.81|5151.81|0
1630935300000|2021-09-06 13:35:00|5151.83|5151.83|5151.85|5151.85|5151.85|5151.85|5151.83|5151.83|0
1630935310000|2021-09-06 13:35:10|5151.84|5151.84|5151.37|5151.37|5151.84|5151.84|5150.94|5150.94|0
1630935320000|2021-09-06 13:35:20|5151.85|5151.85|5151.61|5151.61|5151.85|5151.85|5151.61|5151.61|0
1630935330000|2021-09-06 13:35:30|5151.37|5151.37|5151.08|5151.08|5151.37|5151.37|5151.08|5151.08|0
1630935350000|2021-09-06 13:35:50|5151.1|5151.1|5151.08|5151.08|5151.1|5151.1|5151.08|5151.08|0
1630935360000|2021-09-06 13:36:00|5151.1|5151.1|5151.09|5151.09|5151.1|5151.1|5151.09|5151.09|0
1630935370000|2021-09-06 13:36:10|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|0
1630935380000|2021-09-06 13:36:20|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|0
1630935400000|2021-09-06 13:36:40|5151.1|5151.1|5151.89|5151.89|5151.89|5151.89|5151.1|5151.1|0
1630935410000|2021-09-06 13:36:50|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|0
1630935420000|2021-09-06 13:37:00|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|5151.64|0
1630935430000|2021-09-06 13:37:10|5151.41|5151.41|5151.49|5151.49|5151.49|5151.49|5151.41|5151.41|0
1630935440000|2021-09-06 13:37:20|5151.45|5151.45|5151.46|5151.46|5151.47|5151.47|5151.45|5151.45|0
1630935460000|2021-09-06 13:37:40|5151.45|5151.45|5151.46|5151.46|5151.46|5151.46|5151.45|5151.45|0
1630935470000|2021-09-06 13:37:50|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|0
1630935490000|2021-09-06 13:38:10|5150.96|5150.96|5150.44|5150.44|5150.96|5150.96|5150.44|5150.44|0
1630935520000|2021-09-06 13:38:40|5149.96|5149.96|5149.67|5149.67|5149.96|5149.96|5149.67|5149.67|0
1630935530000|2021-09-06 13:38:50|5149.66|5149.66|5149.44|5149.44|5149.66|5149.66|5149.44|5149.44|0
1630935540000|2021-09-06 13:39:00|5149.42|5149.42|5149.19|5149.19|5149.42|5149.42|5149.19|5149.19|0
1630935560000|2021-09-06 13:39:20|5148.9|5148.9|5148.61|5148.61|5148.9|5148.9|5148.61|5148.61|0
1630935570000|2021-09-06 13:39:30|5148.6|5148.6|5148.6|5148.6|5148.6|5148.6|5148.6|5148.6|0
1630935580000|2021-09-06 13:39:40|5148.02|5148.02|5148.02|5148.02|5148.02|5148.02|5148.02|5148.02|0
1630935590000|2021-09-06 13:39:50|5148.31|5148.31|5148.35|5148.35|5148.35|5148.35|5148.31|5148.31|0
1630935600000|2021-09-06 13:40:00|5148.59|5148.59|5148.59|5148.59|5148.63|5148.63|5148.59|5148.59|0
1630935610000|2021-09-06 13:40:10|5148.68|5148.68|5149.17|5149.17|5149.23|5149.23|5148.67|5148.67|0
1630935620000|2021-09-06 13:40:20|5149.19|5149.19|5149.68|5149.68|5149.68|5149.68|5149.17|5149.17|0
1630935630000|2021-09-06 13:40:30|5149.97|5149.97|5149.97|5149.97|5149.97|5149.97|5149.97|5149.97|0
1630935640000|2021-09-06 13:40:40|5150.02|5150.02|5150.71|5150.71|5150.96|5150.96|5150.01|5150.01|0
1630935650000|2021-09-06 13:40:50|5150.95|5150.95|5150.95|5150.95|5150.95|5150.95|5150.95|5150.95|0
1630935660000|2021-09-06 13:41:00|5150.47|5150.47|5150.07|5150.07|5150.47|5150.47|5150.04|5150.04|0
1630935670000|2021-09-06 13:41:10|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|0
1630935680000|2021-09-06 13:41:20|5151.24|5151.24|5151.63|5151.63|5151.63|5151.63|5151.24|5151.24|0
1630935690000|2021-09-06 13:41:30|5151.64|5151.64|5151.36|5151.36|5151.66|5151.66|5151.36|5151.36|0
1630935700000|2021-09-06 13:41:40|5151.44|5151.44|5151.38|5151.38|5151.44|5151.44|5151.38|5151.38|0
1630935710000|2021-09-06 13:41:50|5151.09|5151.09|5151.09|5151.09|5151.09|5151.09|5151.09|5151.09|0
1630935720000|2021-09-06 13:42:00|5151.38|5151.38|5151.38|5151.38|5151.38|5151.38|5151.38|5151.38|0
1630935740000|2021-09-06 13:42:20|5152.15|5152.15|5151.54|5151.54|5152.43|5152.43|5151.45|5151.45|0
1630935750000|2021-09-06 13:42:30|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|0
1630935760000|2021-09-06 13:42:40|5151.45|5151.45|5151.69|5151.69|5151.78|5151.78|5151.45|5151.45|0
1630935770000|2021-09-06 13:42:50|5151.72|5151.72|5151.71|5151.71|5151.72|5151.72|5151.71|5151.71|0
1630935780000|2021-09-06 13:43:00|5151.92|5151.92|5151.9|5151.9|5151.97|5151.97|5151.63|5151.63|0
1630935800000|2021-09-06 13:43:20|5151.61|5151.61|5151.59|5151.59|5151.61|5151.61|5151.59|5151.59|0
1630935830000|2021-09-06 13:43:50|5151.3|5151.3|5151.3|5151.3|5151.3|5151.3|5151.3|5151.3|0
1630935840000|2021-09-06 13:44:00|5151.29|5151.29|5151.09|5151.09|5151.35|5151.35|5151.08|5151.08|0
1630935850000|2021-09-06 13:44:10|5150.11|5150.11|5149.72|5149.72|5150.15|5150.15|5149.68|5149.68|0
1630935860000|2021-09-06 13:44:20|5149.67|5149.67|5149.64|5149.64|5149.68|5149.68|5149.43|5149.43|0
1630935870000|2021-09-06 13:44:30|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|0
1630935880000|2021-09-06 13:44:40|5149.94|5149.94|5149.94|5149.94|5149.94|5149.94|5149.94|5149.94|0
1630935890000|2021-09-06 13:44:50|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|0
1630935910000|2021-09-06 13:45:10|5150.13|5150.13|5150.61|5150.61|5150.61|5150.61|5150.13|5150.13|0
1630935940000|2021-09-06 13:45:40|5150.64|5150.64|5150.63|5150.63|5150.64|5150.64|5150.63|5150.63|0
1630935950000|2021-09-06 13:45:50|5150.65|5150.65|5150.6|5150.6|5150.65|5150.65|5150.6|5150.6|0
1630935980000|2021-09-06 13:46:20|5151.35|5151.35|5151.64|5151.64|5151.64|5151.64|5151.35|5151.35|0
1630936000000|2021-09-06 13:46:40|5152.83|5152.83|5152.83|5152.83|5153.07|5153.07|5152.83|5152.83|0
1630936010000|2021-09-06 13:46:50|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|0
1630936020000|2021-09-06 13:47:00|5153.76|5153.76|5153.76|5153.76|5153.76|5153.76|5153.52|5153.52|0
1630936030000|2021-09-06 13:47:10|5154|5154|5154.26|5154.26|5154.5|5154.5|5154|5154|0
1630936040000|2021-09-06 13:47:20|5154.3|5154.3|5153.63|5153.63|5154.3|5154.3|5153.63|5153.63|0
1630936060000|2021-09-06 13:47:40|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|5153.87|0
1630936070000|2021-09-06 13:47:50|5153.65|5153.65|5153.65|5153.65|5153.94|5153.94|5153.65|5153.65|0
1630936080000|2021-09-06 13:48:00|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|0
1630936090000|2021-09-06 13:48:10|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|5153.71|0
1630936110000|2021-09-06 13:48:30|5154|5154|5154|5154|5154|5154|5154|5154|0
1630936120000|2021-09-06 13:48:40|5154.24|5154.24|5153.71|5153.71|5154.24|5154.24|5153.71|5153.71|0
1630936140000|2021-09-06 13:49:00|5154|5154|5154.24|5154.24|5154.24|5154.24|5154|5154|0
1630936170000|2021-09-06 13:49:30|5154.53|5154.53|5154.74|5154.74|5154.74|5154.74|5154.53|5154.53|0
1630936180000|2021-09-06 13:49:40|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|5154.69|5154.69|0
1630936190000|2021-09-06 13:49:50|5154.69|5154.69|5154.2|5154.2|5154.72|5154.72|5154.2|5154.2|0
1630936200000|2021-09-06 13:50:00|5154.49|5154.49|5154.53|5154.53|5154.53|5154.53|5154.49|5154.49|0
1630936210000|2021-09-06 13:50:10|5154.74|5154.74|5154.74|5154.74|5155.03|5155.03|5154.72|5154.72|0
1630936220000|2021-09-06 13:50:20|5154.72|5154.72|5154.19|5154.19|5154.76|5154.76|5154.19|5154.19|0
1630936230000|2021-09-06 13:50:30|5153.54|5153.54|5152.57|5152.57|5153.6|5153.6|5152.57|5152.57|0
1630936250000|2021-09-06 13:50:50|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|0
1630936260000|2021-09-06 13:51:00|5153.31|5153.31|5153.22|5153.22|5153.56|5153.56|5153.22|5153.22|0
1630936270000|2021-09-06 13:51:10|5152.75|5152.75|5152.75|5152.75|5152.75|5152.75|5152.75|5152.75|0
1630936280000|2021-09-06 13:51:20|5152.78|5152.78|5152.78|5152.78|5152.78|5152.78|5152.78|5152.78|0
1630936300000|2021-09-06 13:51:40|5153.01|5153.01|5152.8|5152.8|5153.01|5153.01|5152.8|5152.8|0
1630936310000|2021-09-06 13:51:50|5152.82|5152.82|5152.82|5152.82|5152.82|5152.82|5152.82|5152.82|0
1630936330000|2021-09-06 13:52:10|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|5153.11|0
1630936340000|2021-09-06 13:52:20|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|0
1630936390000|2021-09-06 13:53:10|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|5153.36|0
1630936410000|2021-09-06 13:53:30|5153.4|5153.4|5154.83|5154.83|5154.83|5154.83|5153.4|5153.4|0
1630936420000|2021-09-06 13:53:40|5155.05|5155.05|5155.06|5155.06|5155.06|5155.06|5154.81|5154.81|0
1630936440000|2021-09-06 13:54:00|5155.04|5155.04|5155.28|5155.28|5155.28|5155.28|5155.04|5155.04|0
1630936450000|2021-09-06 13:54:10|5155.57|5155.57|5155.57|5155.57|5155.57|5155.57|5155.57|5155.57|0
1630936500000|2021-09-06 13:55:00|5155.58|5155.58|5157.29|5157.29|5157.29|5157.29|5155.58|5155.58|0
1630936510000|2021-09-06 13:55:10|5157.26|5157.26|5157.58|5157.58|5157.58|5157.58|5157.26|5157.26|0
1630936520000|2021-09-06 13:55:20|5157.59|5157.59|5157.64|5157.64|5157.64|5157.64|5157.59|5157.59|0
1630936530000|2021-09-06 13:55:30|5158.35|5158.35|5158.42|5158.42|5158.65|5158.65|5158.35|5158.35|0
1630936540000|2021-09-06 13:55:40|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|0
1630936550000|2021-09-06 13:55:50|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|0
1630936560000|2021-09-06 13:56:00|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|0
1630936570000|2021-09-06 13:56:10|5158.38|5158.38|5158.67|5158.67|5158.67|5158.67|5158.38|5158.38|0
1630936580000|2021-09-06 13:56:20|5158.69|5158.69|5158.65|5158.65|5158.69|5158.69|5158.65|5158.65|0
1630936590000|2021-09-06 13:56:30|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|0
1630936600000|2021-09-06 13:56:40|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|0
1630936620000|2021-09-06 13:57:00|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|0
1630936630000|2021-09-06 13:57:10|5158.33|5158.33|5158.57|5158.57|5158.78|5158.78|5158.33|5158.33|0
1630936650000|2021-09-06 13:57:30|5158.28|5158.28|5157.55|5157.55|5158.28|5158.28|5157.51|5157.51|0
1630936670000|2021-09-06 13:57:50|5157.54|5157.54|5157.58|5157.58|5157.58|5157.58|5157.54|5157.54|0
1630936680000|2021-09-06 13:58:00|5157.29|5157.29|5156.61|5156.61|5157.29|5157.29|5156.61|5156.61|0
1630936700000|2021-09-06 13:58:20|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1630936720000|2021-09-06 13:58:40|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|0
1630936730000|2021-09-06 13:58:50|5156.63|5156.63|5156.62|5156.62|5156.7|5156.7|5156.62|5156.62|0
1630936740000|2021-09-06 13:59:00|5156.61|5156.61|5156.58|5156.58|5156.61|5156.61|5156.58|5156.58|0
1630936750000|2021-09-06 13:59:10|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|0
1630936770000|2021-09-06 13:59:30|5156.38|5156.38|5156.38|5156.38|5156.38|5156.38|5156.38|5156.38|0
1630936800000|2021-09-06 14:00:00|5156.16|5156.16|5155.66|5155.66|5156.16|5156.16|5155.66|5155.66|0
1630936810000|2021-09-06 14:00:10|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|0
1630936820000|2021-09-06 14:00:20|5155.99|5155.99|5156.34|5156.34|5156.34|5156.34|5155.99|5155.99|0
1630936830000|2021-09-06 14:00:30|5156.35|5156.35|5156.64|5156.64|5156.64|5156.64|5156.35|5156.35|0
1630936860000|2021-09-06 14:01:00|5156.61|5156.61|5157.48|5157.48|5157.48|5157.48|5156.61|5156.61|0
1630936870000|2021-09-06 14:01:10|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|5157.45|0
1630936880000|2021-09-06 14:01:20|5157.43|5157.43|5157.36|5157.36|5157.43|5157.43|5157.36|5157.36|0
1630936890000|2021-09-06 14:01:30|5158|5158|5157.3|5157.3|5158|5158|5157.3|5157.3|0
1630936900000|2021-09-06 14:01:40|5157.52|5157.52|5158.02|5158.02|5158.02|5158.02|5157.52|5157.52|0
1630936910000|2021-09-06 14:01:50|5158.05|5158.05|5158.05|5158.05|5158.05|5158.05|5158.05|5158.05|0
1630936920000|2021-09-06 14:02:00|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|5158.02|0
1630936930000|2021-09-06 14:02:10|5159.21|5159.21|5159.18|5159.18|5159.21|5159.21|5159.18|5159.18|0
1630936950000|2021-09-06 14:02:30|5159.17|5159.17|5159.18|5159.18|5159.18|5159.18|5159.17|5159.17|0
1630936960000|2021-09-06 14:02:40|5159.21|5159.21|5159.25|5159.25|5159.42|5159.42|5159.18|5159.18|0
1630936970000|2021-09-06 14:02:50|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|0
1630936990000|2021-09-06 14:03:10|5159.45|5159.45|5159.49|5159.49|5159.49|5159.49|5159.45|5159.45|0
1630937000000|2021-09-06 14:03:20|5159.92|5159.92|5160.21|5160.21|5160.21|5160.21|5159.92|5159.92|0
1630937020000|2021-09-06 14:03:40|5159.78|5159.78|5159.49|5159.49|5159.78|5159.78|5159.49|5159.49|0
1630937030000|2021-09-06 14:03:50|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|0
1630937040000|2021-09-06 14:04:00|5159.04|5159.04|5159.01|5159.01|5159.04|5159.04|5159.01|5159.01|0
1630937060000|2021-09-06 14:04:20|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|0
1630937070000|2021-09-06 14:04:30|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|0
1630937080000|2021-09-06 14:04:40|5158.62|5158.62|5159.84|5159.84|5159.84|5159.84|5158.62|5158.62|0
1630937090000|2021-09-06 14:04:50|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|0
1630937100000|2021-09-06 14:05:00|5159.55|5159.55|5159.73|5159.73|5159.77|5159.77|5159.55|5159.55|0
1630937110000|2021-09-06 14:05:10|5159.51|5159.51|5159.23|5159.23|5159.51|5159.51|5159.23|5159.23|0
1630937120000|2021-09-06 14:05:20|5158.94|5158.94|5158.94|5158.94|5158.95|5158.95|5158.66|5158.66|0
1630937140000|2021-09-06 14:05:40|5159.42|5159.42|5158.6|5158.6|5159.42|5159.42|5158.6|5158.6|0
1630937160000|2021-09-06 14:06:00|5158.84|5158.84|5159.35|5159.35|5159.35|5159.35|5158.84|5158.84|0
1630937180000|2021-09-06 14:06:20|5159.59|5159.59|5159.63|5159.63|5159.83|5159.83|5159.59|5159.59|0
1630937190000|2021-09-06 14:06:30|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|0
1630937210000|2021-09-06 14:06:50|5159.44|5159.44|5159.68|5159.68|5159.68|5159.68|5159.44|5159.44|0
1630937220000|2021-09-06 14:07:00|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|0
1630937230000|2021-09-06 14:07:10|5160.26|5160.26|5160.27|5160.27|5160.29|5160.29|5160.26|5160.26|0
1630937240000|2021-09-06 14:07:20|5160.56|5160.56|5160.79|5160.79|5160.79|5160.79|5160.55|5160.55|0
1630937250000|2021-09-06 14:07:30|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|5161.02|0
1630937270000|2021-09-06 14:07:50|5161.04|5161.04|5161.04|5161.04|5161.04|5161.04|5161.04|5161.04|0
1630937280000|2021-09-06 14:08:00|5161.33|5161.33|5162.19|5162.19|5162.19|5162.19|5161.33|5161.33|0
1630937290000|2021-09-06 14:08:10|5162.43|5162.43|5162.43|5162.43|5162.72|5162.72|5162.43|5162.43|0
1630937310000|2021-09-06 14:08:30|5162.46|5162.46|5162.42|5162.42|5162.46|5162.46|5162.42|5162.42|0
1630937330000|2021-09-06 14:08:50|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|0
1630937340000|2021-09-06 14:09:00|5162.39|5162.39|5162.41|5162.41|5162.41|5162.41|5162.39|5162.39|0
1630937360000|2021-09-06 14:09:20|5162.12|5162.12|5161.83|5161.83|5162.15|5162.15|5161.83|5161.83|0
1630937370000|2021-09-06 14:09:30|5161.79|5161.79|5161.01|5161.01|5161.79|5161.79|5161.01|5161.01|0
1630937380000|2021-09-06 14:09:40|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|0
1630937390000|2021-09-06 14:09:50|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|0
1630937410000|2021-09-06 14:10:10|5160.14|5160.14|5160.13|5160.13|5160.14|5160.14|5160.13|5160.13|0
1630937420000|2021-09-06 14:10:20|5160.14|5160.14|5158.4|5158.4|5160.14|5160.14|5158.4|5158.4|0
1630937430000|2021-09-06 14:10:30|5158.69|5158.69|5158.4|5158.4|5158.69|5158.69|5158.4|5158.4|0
1630937440000|2021-09-06 14:10:40|5158.44|5158.44|5158.48|5158.48|5158.48|5158.48|5158.44|5158.44|0
1630937450000|2021-09-06 14:10:50|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|5158.44|0
1630937460000|2021-09-06 14:11:00|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|0
1630937470000|2021-09-06 14:11:10|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|0
1630937490000|2021-09-06 14:11:30|5158.22|5158.22|5158.89|5158.89|5158.89|5158.89|5158.22|5158.22|0
1630937520000|2021-09-06 14:12:00|5158.65|5158.65|5158.65|5158.65|5158.65|5158.65|5158.65|5158.65|0
1630937540000|2021-09-06 14:12:20|5158.6|5158.6|5158.58|5158.58|5158.6|5158.6|5158.58|5158.58|0
1630937550000|2021-09-06 14:12:30|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|0
1630937560000|2021-09-06 14:12:40|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|5158.66|0
1630937570000|2021-09-06 14:12:50|5158.64|5158.64|5158.35|5158.35|5158.64|5158.64|5158.35|5158.35|0
1630937580000|2021-09-06 14:13:00|5158.31|5158.31|5158.09|5158.09|5158.33|5158.33|5158.09|5158.09|0
1630937600000|2021-09-06 14:13:20|5158.38|5158.38|5158.34|5158.34|5158.38|5158.38|5158.34|5158.34|0
1630937610000|2021-09-06 14:13:30|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|0
1630937620000|2021-09-06 14:13:40|5158.41|5158.41|5158.38|5158.38|5158.41|5158.41|5158.38|5158.38|0
1630937630000|2021-09-06 14:13:50|5158.41|5158.41|5158.44|5158.44|5158.47|5158.47|5158.41|5158.41|0
1630937640000|2021-09-06 14:14:00|5158.47|5158.47|5157.71|5157.71|5158.47|5158.47|5157.71|5157.71|0
1630937660000|2021-09-06 14:14:20|5158.14|5158.14|5158.47|5158.47|5158.66|5158.66|5158.14|5158.14|0
1630937680000|2021-09-06 14:14:40|5158.45|5158.45|5158.45|5158.45|5158.45|5158.45|5158.45|5158.45|0
1630937700000|2021-09-06 14:15:00|5158.73|5158.73|5158.71|5158.71|5158.73|5158.73|5158.71|5158.71|0
1630937740000|2021-09-06 14:15:40|5158.49|5158.49|5157.17|5157.17|5158.49|5158.49|5157.17|5157.17|0
1630937750000|2021-09-06 14:15:50|5157.13|5157.13|5157.12|5157.12|5157.13|5157.13|5157.11|5157.11|0
1630937770000|2021-09-06 14:16:10|5157.11|5157.11|5156.84|5156.84|5157.12|5157.12|5156.84|5156.84|0
1630937780000|2021-09-06 14:16:20|5156.86|5156.86|5157.15|5157.15|5157.15|5157.15|5156.86|5156.86|0
1630937810000|2021-09-06 14:16:50|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|0
1630937840000|2021-09-06 14:17:20|5157.16|5157.16|5157.67|5157.67|5157.67|5157.67|5157.16|5157.16|0
1630937890000|2021-09-06 14:18:10|5157.68|5157.68|5157.8|5157.8|5157.8|5157.8|5157.68|5157.68|0
1630937900000|2021-09-06 14:18:20|5157.76|5157.76|5157.66|5157.66|5157.76|5157.76|5157.66|5157.66|0
1630937910000|2021-09-06 14:18:30|5157.7|5157.7|5157.96|5157.96|5157.96|5157.96|5157.67|5157.67|0
1630937920000|2021-09-06 14:18:40|5157.98|5157.98|5159.7|5159.7|5159.7|5159.7|5157.98|5157.98|0
1630937930000|2021-09-06 14:18:50|5159.73|5159.73|5159.29|5159.29|5159.78|5159.78|5159.26|5159.26|0
1630937940000|2021-09-06 14:19:00|5159.27|5159.27|5159.37|5159.37|5159.37|5159.37|5159.27|5159.27|0
1630937950000|2021-09-06 14:19:10|5159.42|5159.42|5159.42|5159.42|5159.42|5159.42|5159.42|5159.42|0
1630937960000|2021-09-06 14:19:20|5159.33|5159.33|5159.33|5159.33|5159.33|5159.33|5159.33|5159.33|0
1630937970000|2021-09-06 14:19:30|5159.31|5159.31|5159.07|5159.07|5159.31|5159.31|5159.07|5159.07|0
1630937980000|2021-09-06 14:19:40|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|0
1630937990000|2021-09-06 14:19:50|5158.84|5158.84|5158.84|5158.84|5158.84|5158.84|5158.84|5158.84|0
1630938000000|2021-09-06 14:20:00|5159.29|5159.29|5159.25|5159.25|5159.29|5159.29|5159.25|5159.25|0
1630938030000|2021-09-06 14:20:30|5159.83|5159.83|5159.81|5159.81|5159.83|5159.83|5159.81|5159.81|0
1630938040000|2021-09-06 14:20:40|5159.8|5159.8|5159.32|5159.32|5159.8|5159.8|5159.32|5159.32|0
1630938050000|2021-09-06 14:20:50|5159.22|5159.22|5159.19|5159.19|5159.23|5159.23|5159.19|5159.19|0
1630938060000|2021-09-06 14:21:00|5159.48|5159.48|5159.54|5159.54|5159.54|5159.54|5159.48|5159.48|0
1630938070000|2021-09-06 14:21:10|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|5159.53|0
1630938080000|2021-09-06 14:21:20|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|0
1630938100000|2021-09-06 14:21:40|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|5160.09|0
1630938140000|2021-09-06 14:22:20|5159.8|5159.8|5159.29|5159.29|5159.8|5159.8|5159.29|5159.29|0
1630938160000|2021-09-06 14:22:40|5159.58|5159.58|5159.79|5159.79|5159.79|5159.79|5159.58|5159.58|0
1630938170000|2021-09-06 14:22:50|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|0
1630938180000|2021-09-06 14:23:00|5159.49|5159.49|5159.48|5159.48|5159.49|5159.49|5159.48|5159.48|0
1630938190000|2021-09-06 14:23:10|5159.96|5159.96|5159.96|5159.96|5159.96|5159.96|5159.96|5159.96|0
1630938210000|2021-09-06 14:23:30|5160.17|5160.17|5160.15|5160.15|5160.17|5160.17|5160.15|5160.15|0
1630938220000|2021-09-06 14:23:40|5160.82|5160.82|5160.61|5160.61|5160.82|5160.82|5160.61|5160.61|0
1630938230000|2021-09-06 14:23:50|5160.59|5160.59|5160.61|5160.61|5160.61|5160.61|5160.59|5160.59|0
1630938240000|2021-09-06 14:24:00|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|5160.59|0
1630938260000|2021-09-06 14:24:20|5160.52|5160.52|5160.52|5160.52|5160.52|5160.52|5160.52|5160.52|0
1630938270000|2021-09-06 14:24:30|5160.28|5160.28|5159.82|5159.82|5160.28|5160.28|5159.82|5159.82|0
1630938280000|2021-09-06 14:24:40|5159.61|5159.61|5159.54|5159.54|5159.61|5159.61|5159.32|5159.32|0
1630938290000|2021-09-06 14:24:50|5159.55|5159.55|5159.34|5159.34|5159.55|5159.55|5159.34|5159.34|0
1630938300000|2021-09-06 14:25:00|5159.55|5159.55|5159.52|5159.52|5159.55|5159.55|5159.52|5159.52|0
1630938310000|2021-09-06 14:25:10|5159.99|5159.99|5160.21|5160.21|5160.21|5160.21|5159.99|5159.99|0
1630938320000|2021-09-06 14:25:20|5160.71|5160.71|5160.71|5160.71|5160.71|5160.71|5160.71|5160.71|0
1630938330000|2021-09-06 14:25:30|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|0
1630938340000|2021-09-06 14:25:40|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|0
1630938350000|2021-09-06 14:25:50|5161.19|5161.19|5161.21|5161.21|5161.21|5161.21|5161.19|5161.19|0
1630938370000|2021-09-06 14:26:10|5161.42|5161.42|5162.24|5162.24|5162.24|5162.24|5161.42|5161.42|0
1630938380000|2021-09-06 14:26:20|5162.28|5162.28|5162.78|5162.78|5162.78|5162.78|5162.28|5162.28|0
1630938400000|2021-09-06 14:26:40|5162.49|5162.49|5162.75|5162.75|5162.75|5162.75|5162.49|5162.49|0
1630938420000|2021-09-06 14:27:00|5163.26|5163.26|5163.55|5163.55|5163.55|5163.55|5163.26|5163.26|0
1630938430000|2021-09-06 14:27:10|5163.59|5163.59|5163.62|5163.62|5163.83|5163.83|5163.59|5163.59|0
1630938450000|2021-09-06 14:27:30|5163.91|5163.91|5164.99|5164.99|5165.28|5165.28|5163.91|5163.91|0
1630938460000|2021-09-06 14:27:40|5164.7|5164.7|5164.99|5164.99|5164.99|5164.99|5164.7|5164.7|0
1630938470000|2021-09-06 14:27:50|5164.75|5164.75|5164.97|5164.97|5164.97|5164.97|5164.75|5164.75|0
1630938480000|2021-09-06 14:28:00|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|0
1630938500000|2021-09-06 14:28:20|5164.51|5164.51|5164.16|5164.16|5164.51|5164.51|5163.85|5163.85|0
1630938510000|2021-09-06 14:28:30|5164.14|5164.14|5164.42|5164.42|5164.42|5164.42|5164.14|5164.14|0
1630938520000|2021-09-06 14:28:40|5164.4|5164.4|5163.88|5163.88|5164.4|5164.4|5163.88|5163.88|0
1630938530000|2021-09-06 14:28:50|5163.87|5163.87|5163.87|5163.87|5163.87|5163.87|5163.87|5163.87|0
1630938540000|2021-09-06 14:29:00|5163.58|5163.58|5162.84|5162.84|5163.58|5163.58|5162.84|5162.84|0
1630938550000|2021-09-06 14:29:10|5162.55|5162.55|5161.77|5161.77|5162.55|5162.55|5161.75|5161.75|0
1630938560000|2021-09-06 14:29:20|5161.73|5161.73|5161.74|5161.74|5161.74|5161.74|5161.73|5161.73|0
1630938590000|2021-09-06 14:29:50|5162.61|5162.61|5162.61|5162.61|5162.61|5162.61|5162.61|5162.61|0
1630938600000|2021-09-06 14:30:00|5162.32|5162.32|5162.23|5162.23|5162.32|5162.32|5162.23|5162.23|0
1630938610000|2021-09-06 14:30:10|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|5162.25|0
1630938620000|2021-09-06 14:30:20|5162.28|5162.28|5162.56|5162.56|5162.56|5162.56|5162.28|5162.28|0
1630938630000|2021-09-06 14:30:30|5162.85|5162.85|5162.86|5162.86|5162.86|5162.86|5162.85|5162.85|0
1630938640000|2021-09-06 14:30:40|5162.57|5162.57|5162.57|5162.57|5162.57|5162.57|5162.57|5162.57|0
1630938660000|2021-09-06 14:31:00|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|5162.86|0
1630938680000|2021-09-06 14:31:20|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|0
1630938720000|2021-09-06 14:32:00|5163.15|5163.15|5159.37|5159.37|5163.15|5163.15|5159.37|5159.37|0
1630938730000|2021-09-06 14:32:10|5159.66|5159.66|5159.64|5159.64|5159.66|5159.66|5159.64|5159.64|0
1630938740000|2021-09-06 14:32:20|5159.93|5159.93|5160.15|5160.15|5160.15|5160.15|5159.93|5159.93|0
1630938750000|2021-09-06 14:32:30|5160.44|5160.44|5161.49|5161.49|5161.49|5161.49|5160.44|5160.44|0
1630938780000|2021-09-06 14:33:00|5161.51|5161.51|5159.55|5159.55|5161.51|5161.51|5159.55|5159.55|0
1630938800000|2021-09-06 14:33:20|5159.26|5159.26|5159.26|5159.26|5159.26|5159.26|5159.26|5159.26|0
1630938810000|2021-09-06 14:33:30|5159.84|5159.84|5160.05|5160.05|5160.05|5160.05|5159.84|5159.84|0
1630938820000|2021-09-06 14:33:40|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|0
1630938830000|2021-09-06 14:33:50|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|0
1630938840000|2021-09-06 14:34:00|5160.34|5160.34|5160.34|5160.34|5160.34|5160.34|5160.34|5160.34|0
1630938850000|2021-09-06 14:34:10|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|0
1630938860000|2021-09-06 14:34:20|5160.15|5160.15|5160.47|5160.47|5160.47|5160.47|5160.15|5160.15|0
1630938870000|2021-09-06 14:34:30|5160.75|5160.75|5161.23|5161.23|5161.23|5161.23|5160.75|5160.75|0
1630938880000|2021-09-06 14:34:40|5161.26|5161.26|5161.3|5161.3|5161.3|5161.3|5161.26|5161.26|0
1630938900000|2021-09-06 14:35:00|5160.43|5160.43|5159.18|5159.18|5160.43|5160.43|5159.18|5159.18|0
1630938910000|2021-09-06 14:35:10|5158.89|5158.89|5158.95|5158.95|5158.95|5158.95|5158.65|5158.65|0
1630938920000|2021-09-06 14:35:20|5158.74|5158.74|5158.97|5158.97|5158.97|5158.97|5158.74|5158.74|0
1630938940000|2021-09-06 14:35:40|5158.96|5158.96|5158.93|5158.93|5158.96|5158.96|5158.93|5158.93|0
1630938960000|2021-09-06 14:36:00|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|0
1630938980000|2021-09-06 14:36:20|5158.6|5158.6|5158.58|5158.58|5158.6|5158.6|5158.58|5158.58|0
1630938990000|2021-09-06 14:36:30|5158.1|5158.1|5157.59|5157.59|5158.1|5158.1|5157.59|5157.59|0
1630939000000|2021-09-06 14:36:40|5157.88|5157.88|5157.84|5157.84|5157.88|5157.88|5157.84|5157.84|0
1630939020000|2021-09-06 14:37:00|5157.79|5157.79|5157.79|5157.79|5157.79|5157.79|5157.79|5157.79|0
1630939030000|2021-09-06 14:37:10|5158.37|5158.37|5158.5|5158.5|5158.5|5158.5|5158.24|5158.24|0
1630939040000|2021-09-06 14:37:20|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|0
1630939050000|2021-09-06 14:37:30|5158.56|5158.56|5158.65|5158.65|5158.65|5158.65|5158.56|5158.56|0
1630939060000|2021-09-06 14:37:40|5158.68|5158.68|5158.67|5158.67|5158.68|5158.68|5158.65|5158.65|0
1630939070000|2021-09-06 14:37:50|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|0
1630939080000|2021-09-06 14:38:00|5158.41|5158.41|5158.39|5158.39|5158.41|5158.41|5158.36|5158.36|0
1630939110000|2021-09-06 14:38:30|5158.68|5158.68|5158.92|5158.92|5158.92|5158.92|5158.68|5158.68|0
1630939130000|2021-09-06 14:38:50|5158.93|5158.93|5158.95|5158.95|5158.95|5158.95|5158.93|5158.93|0
1630939140000|2021-09-06 14:39:00|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.7|5158.7|0
1630939150000|2021-09-06 14:39:10|5158.68|5158.68|5158.68|5158.68|5158.68|5158.68|5158.68|5158.68|0
1630939160000|2021-09-06 14:39:20|5158.73|5158.73|5158.67|5158.67|5158.73|5158.73|5158.67|5158.67|0
1630939170000|2021-09-06 14:39:30|5158.68|5158.68|5158.68|5158.68|5158.68|5158.68|5158.68|5158.68|0
1630939180000|2021-09-06 14:39:40|5158.39|5158.39|5158.39|5158.39|5158.68|5158.68|5158.39|5158.39|0
1630939220000|2021-09-06 14:40:20|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|0
1630939230000|2021-09-06 14:40:30|5158.46|5158.46|5158.17|5158.17|5158.46|5158.46|5158.17|5158.17|0
1630939290000|2021-09-06 14:41:30|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|0
1630939300000|2021-09-06 14:41:40|5157.41|5157.41|5157.12|5157.12|5157.41|5157.41|5157.12|5157.12|0
1630939320000|2021-09-06 14:42:00|5157.16|5157.16|5157.92|5157.92|5157.92|5157.92|5157.16|5157.16|0
1630939340000|2021-09-06 14:42:20|5157.95|5157.95|5157.97|5157.97|5157.97|5157.97|5157.95|5157.95|0
1630939350000|2021-09-06 14:42:30|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|5157.68|0
1630939360000|2021-09-06 14:42:40|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|5157.44|0
1630939370000|2021-09-06 14:42:50|5157.42|5157.42|5157.21|5157.21|5157.42|5157.42|5157.21|5157.21|0
1630939400000|2021-09-06 14:43:20|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|5157.22|0
1630939420000|2021-09-06 14:43:40|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|0
1630939440000|2021-09-06 14:44:00|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|0
1630939460000|2021-09-06 14:44:20|5156.97|5156.97|5156.18|5156.18|5156.97|5156.97|5155.98|5155.98|0
1630939530000|2021-09-06 14:45:30|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|0
1630939570000|2021-09-06 14:46:10|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|0
1630939580000|2021-09-06 14:46:20|5155.91|5155.91|5155.91|5155.91|5155.91|5155.91|5155.91|5155.91|0
1630939600000|2021-09-06 14:46:40|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|0
1630939610000|2021-09-06 14:46:50|5155.33|5155.33|5154.37|5154.37|5155.33|5155.33|5154.08|5154.08|0
1630939620000|2021-09-06 14:47:00|5154.36|5154.36|5154.32|5154.32|5154.36|5154.36|5154.32|5154.32|0
1630939640000|2021-09-06 14:47:20|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|5154.03|0
1630939650000|2021-09-06 14:47:30|5153.82|5153.82|5153.53|5153.53|5153.82|5153.82|5153.53|5153.53|0
1630939660000|2021-09-06 14:47:40|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|0
1630939670000|2021-09-06 14:47:50|5153.31|5153.31|5152.58|5152.58|5153.31|5153.31|5152.58|5152.58|0
1630939680000|2021-09-06 14:48:00|5152.15|5152.15|5151.03|5151.03|5152.15|5152.15|5151.03|5151.03|0
1630939690000|2021-09-06 14:48:10|5150.74|5150.74|5150.16|5150.16|5150.74|5150.74|5150.16|5150.16|0
1630939700000|2021-09-06 14:48:20|5150.18|5150.18|5150.17|5150.17|5150.18|5150.18|5150.17|5150.17|0
1630939710000|2021-09-06 14:48:30|5150.16|5150.16|5150.16|5150.16|5150.16|5150.16|5150.16|5150.16|0
1630939720000|2021-09-06 14:48:40|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|0
1630939740000|2021-09-06 14:49:00|5150.22|5150.22|5149.7|5149.7|5150.22|5150.22|5149.7|5149.7|0
1630939750000|2021-09-06 14:49:10|5149.41|5149.41|5149.41|5149.41|5149.41|5149.41|5149.41|5149.41|0
1630939760000|2021-09-06 14:49:20|5148.46|5148.46|5148.5|5148.5|5148.5|5148.5|5148.46|5148.46|0
1630939770000|2021-09-06 14:49:30|5148.48|5148.48|5148.54|5148.54|5148.82|5148.82|5148.48|5148.48|0
1630939790000|2021-09-06 14:49:50|5148.25|5148.25|5148.58|5148.58|5148.58|5148.58|5148.25|5148.25|0
1630939800000|2021-09-06 14:50:00|5148.29|5148.29|5148.29|5148.29|5148.29|5148.29|5148.29|5148.29|0
1630939810000|2021-09-06 14:50:10|5148.27|5148.27|5148.27|5148.27|5148.27|5148.27|5148.27|5148.27|0
1630939820000|2021-09-06 14:50:20|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|0
1630939840000|2021-09-06 14:50:40|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|0
1630939860000|2021-09-06 14:51:00|5148.03|5148.03|5148.29|5148.29|5148.29|5148.29|5148.03|5148.03|0
1630939890000|2021-09-06 14:51:30|5148.3|5148.3|5149.28|5149.28|5149.33|5149.33|5148.3|5148.3|0
1630939910000|2021-09-06 14:51:50|5149.86|5149.86|5149.86|5149.86|5149.86|5149.86|5149.86|5149.86|0
1630939920000|2021-09-06 14:52:00|5149.62|5149.62|5149.94|5149.94|5149.94|5149.94|5149.62|5149.62|0
1630939930000|2021-09-06 14:52:10|5149.65|5149.65|5149.7|5149.7|5149.7|5149.7|5149.65|5149.65|0
1630939950000|2021-09-06 14:52:30|5149.71|5149.71|5149.71|5149.71|5149.71|5149.71|5149.71|5149.71|0
1630939960000|2021-09-06 14:52:40|5149.72|5149.72|5149.71|5149.71|5149.72|5149.72|5149.71|5149.71|0
1630939980000|2021-09-06 14:53:00|5149.83|5149.83|5149.83|5149.83|5149.83|5149.83|5149.79|5149.79|0
1630939990000|2021-09-06 14:53:10|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|0
1630940030000|2021-09-06 14:53:50|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|0
1630940060000|2021-09-06 14:54:20|5150.13|5150.13|5150.17|5150.17|5150.17|5150.17|5150.13|5150.13|0
1630940070000|2021-09-06 14:54:30|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|0
1630940090000|2021-09-06 14:54:50|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|0
1630940100000|2021-09-06 14:55:00|5149.4|5149.4|5149.68|5149.68|5149.69|5149.69|5149.4|5149.4|0
1630940110000|2021-09-06 14:55:10|5149.71|5149.71|5149.42|5149.42|5149.71|5149.71|5149.42|5149.42|0
1630940140000|2021-09-06 14:55:40|5149.18|5149.18|5148.97|5148.97|5149.18|5149.18|5148.97|5148.97|0
1630940150000|2021-09-06 14:55:50|5149.18|5149.18|5147.39|5147.39|5149.18|5149.18|5147.39|5147.39|0
1630940160000|2021-09-06 14:56:00|5147.17|5147.17|5147.17|5147.17|5147.17|5147.17|5147.17|5147.17|0
1630940170000|2021-09-06 14:56:10|5147.15|5147.15|5146.91|5146.91|5147.15|5147.15|5146.91|5146.91|0
1630940200000|2021-09-06 14:56:40|5146.88|5146.88|5146.91|5146.91|5146.91|5146.91|5146.88|5146.88|0
1630940220000|2021-09-06 14:57:00|5146.7|5146.7|5146.7|5146.7|5146.7|5146.7|5146.7|5146.7|0
1630940230000|2021-09-06 14:57:10|5146.67|5146.67|5146.64|5146.64|5146.67|5146.67|5146.64|5146.64|0
1630940240000|2021-09-06 14:57:20|5146.17|5146.17|5145.88|5145.88|5146.17|5146.17|5145.88|5145.88|0
1630940250000|2021-09-06 14:57:30|5145.87|5145.87|5145.87|5145.87|5145.87|5145.87|5145.87|5145.87|0
1630940280000|2021-09-06 14:58:00|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|5145.65|0
1630940300000|2021-09-06 14:58:20|5145.36|5145.36|5145.34|5145.34|5145.36|5145.36|5145.34|5145.34|0
1630940310000|2021-09-06 14:58:30|5145.3|5145.3|5145.09|5145.09|5145.3|5145.3|5145.09|5145.09|0
1630940320000|2021-09-06 14:58:40|5145.07|5145.07|5145.06|5145.06|5145.07|5145.07|5145.06|5145.06|0
1630940330000|2021-09-06 14:58:50|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|0
1630940340000|2021-09-06 14:59:00|5145.36|5145.36|5145.07|5145.07|5145.36|5145.36|5145.07|5145.07|0
1630940350000|2021-09-06 14:59:10|5145.05|5145.05|5144.76|5144.76|5145.05|5145.05|5144.76|5144.76|0
1630940360000|2021-09-06 14:59:20|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|0
1630940370000|2021-09-06 14:59:30|5145.43|5145.43|5145.46|5145.46|5145.46|5145.46|5145.43|5145.43|0
1630940400000|2021-09-06 15:00:00|5145.22|5145.22|5145.51|5145.51|5145.51|5145.51|5145.22|5145.22|0
1630940410000|2021-09-06 15:00:10|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|0
1630940420000|2021-09-06 15:00:20|5146.33|5146.33|5146.35|5146.35|5146.35|5146.35|5146.33|5146.33|0
1630940440000|2021-09-06 15:00:40|5145.82|5145.82|5146.11|5146.11|5146.11|5146.11|5145.82|5145.82|0
1630940470000|2021-09-06 15:01:10|5146.1|5146.1|5145.8|5145.8|5146.1|5146.1|5145.8|5145.8|0
1630940480000|2021-09-06 15:01:20|5145.81|5145.81|5145.82|5145.82|5145.82|5145.82|5145.81|5145.81|0
1630940490000|2021-09-06 15:01:30|5145.53|5145.53|5145.31|5145.31|5145.53|5145.53|5145.29|5145.29|0
1630940520000|2021-09-06 15:02:00|5145.6|5145.6|5145.6|5145.6|5145.6|5145.6|5145.6|5145.6|0
1630940540000|2021-09-06 15:02:20|5146.08|5146.08|5145.26|5145.26|5146.08|5146.08|5145.26|5145.26|0
1630940550000|2021-09-06 15:02:30|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|0
1630940580000|2021-09-06 15:03:00|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|0
1630940600000|2021-09-06 15:03:20|5145.78|5145.78|5146.73|5146.73|5146.73|5146.73|5145.78|5145.78|0
1630940610000|2021-09-06 15:03:30|5146.95|5146.95|5147.23|5147.23|5147.24|5147.24|5146.95|5146.95|0
1630940620000|2021-09-06 15:03:40|5147.44|5147.44|5148.15|5148.15|5148.15|5148.15|5147.44|5147.44|0
1630940630000|2021-09-06 15:03:50|5149.02|5149.02|5149.47|5149.47|5149.47|5149.47|5149.02|5149.02|0
1630940640000|2021-09-06 15:04:00|5148.89|5148.89|5148.9|5148.9|5148.9|5148.9|5148.89|5148.89|0
1630940650000|2021-09-06 15:04:10|5148.94|5148.94|5149.23|5149.23|5149.23|5149.23|5148.94|5148.94|0
1630940670000|2021-09-06 15:04:30|5149.51|5149.51|5149.75|5149.75|5149.75|5149.75|5149.51|5149.51|0
1630940680000|2021-09-06 15:04:40|5149.74|5149.74|5149.74|5149.74|5149.74|5149.74|5149.74|5149.74|0
1630940720000|2021-09-06 15:05:20|5149.98|5149.98|5149.74|5149.74|5149.98|5149.98|5149.74|5149.74|0
1630940730000|2021-09-06 15:05:30|5149.96|5149.96|5150.48|5150.48|5150.48|5150.48|5149.96|5149.96|0
1630940740000|2021-09-06 15:05:40|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|5150.19|0
1630940750000|2021-09-06 15:05:50|5149.91|5149.91|5149.91|5149.91|5149.91|5149.91|5149.91|5149.91|0
1630940770000|2021-09-06 15:06:10|5149.62|5149.62|5149.3|5149.3|5149.62|5149.62|5149.3|5149.3|0
1630940800000|2021-09-06 15:06:40|5149.54|5149.54|5149.54|5149.54|5149.54|5149.54|5149.54|5149.54|0
1630940810000|2021-09-06 15:06:50|5149.51|5149.51|5149.51|5149.51|5149.51|5149.51|5149.51|5149.51|0
1630940820000|2021-09-06 15:07:00|5149.5|5149.5|5149.78|5149.78|5149.79|5149.79|5149.5|5149.5|0
1630940840000|2021-09-06 15:07:20|5150.24|5150.24|5150.98|5150.98|5150.98|5150.98|5150.24|5150.24|0
1630940860000|2021-09-06 15:07:40|5150.96|5150.96|5149.94|5149.94|5150.96|5150.96|5149.94|5149.94|0
1630940880000|2021-09-06 15:08:00|5149.65|5149.65|5148.93|5148.93|5149.65|5149.65|5148.93|5148.93|0
1630940890000|2021-09-06 15:08:10|5148.69|5148.69|5148.88|5148.88|5148.9|5148.9|5148.69|5148.69|0
1630940900000|2021-09-06 15:08:20|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|0
1630940910000|2021-09-06 15:08:30|5148.88|5148.88|5149.12|5149.12|5149.12|5149.12|5148.88|5148.88|0
1630940920000|2021-09-06 15:08:40|5149.16|5149.16|5148.91|5148.91|5149.16|5149.16|5148.91|5148.91|0
1630940940000|2021-09-06 15:09:00|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|0
1630940960000|2021-09-06 15:09:20|5148.43|5148.43|5147.76|5147.76|5148.43|5148.43|5147.72|5147.72|0
1630940970000|2021-09-06 15:09:30|5147.47|5147.47|5147.46|5147.46|5147.47|5147.47|5147.42|5147.42|0
1630940990000|2021-09-06 15:09:50|5147.94|5147.94|5147.41|5147.41|5147.94|5147.94|5147.41|5147.41|0
1630941000000|2021-09-06 15:10:00|5147.37|5147.37|5147.37|5147.37|5147.37|5147.37|5147.35|5147.35|0
1630941020000|2021-09-06 15:10:20|5146.92|5146.92|5146.7|5146.7|5146.92|5146.92|5146.7|5146.7|0
1630941030000|2021-09-06 15:10:30|5146.68|5146.68|5146.68|5146.68|5146.68|5146.68|5146.68|5146.68|0
1630941070000|2021-09-06 15:11:10|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|0
1630941080000|2021-09-06 15:11:20|5146.23|5146.23|5146.71|5146.71|5146.71|5146.71|5146.23|5146.23|0
1630941090000|2021-09-06 15:11:30|5146.93|5146.93|5146.93|5146.93|5146.93|5146.93|5146.93|5146.93|0
1630941110000|2021-09-06 15:11:50|5146.4|5146.4|5146.4|5146.4|5146.4|5146.4|5146.4|5146.4|0
1630941120000|2021-09-06 15:12:00|5146.19|5146.19|5146.11|5146.11|5146.19|5146.19|5146.1|5146.1|0
1630941130000|2021-09-06 15:12:10|5145.82|5145.82|5144.82|5144.82|5145.82|5145.82|5144.82|5144.82|0
1630941140000|2021-09-06 15:12:20|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|5145.05|0
1630941150000|2021-09-06 15:12:30|5145.27|5145.27|5145.29|5145.29|5145.29|5145.29|5145.27|5145.27|0
1630941160000|2021-09-06 15:12:40|5145.27|5145.27|5145.07|5145.07|5145.29|5145.29|5145.07|5145.07|0
1630941170000|2021-09-06 15:12:50|5144.78|5144.78|5143.8|5143.8|5144.78|5144.78|5143.8|5143.8|0
1630941200000|2021-09-06 15:13:20|5143.58|5143.58|5143.34|5143.34|5143.59|5143.59|5143.34|5143.34|0
1630941210000|2021-09-06 15:13:30|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|5143.35|0
1630941250000|2021-09-06 15:14:10|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|5143.06|0
1630941260000|2021-09-06 15:14:20|5142.63|5142.63|5142.41|5142.41|5142.63|5142.63|5142.41|5142.41|0
1630941270000|2021-09-06 15:14:30|5142.39|5142.39|5142.39|5142.39|5142.39|5142.39|5142.39|5142.39|0
1630941280000|2021-09-06 15:14:40|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|0
1630941300000|2021-09-06 15:15:00|5142.44|5142.44|5142.41|5142.41|5142.44|5142.44|5142.41|5142.41|0
1630941330000|2021-09-06 15:15:30|5142.17|5142.17|5142.21|5142.21|5142.21|5142.21|5142.17|5142.17|0
1630941340000|2021-09-06 15:15:40|5142.22|5142.22|5142.22|5142.22|5142.22|5142.22|5142.22|5142.22|0
1630941350000|2021-09-06 15:15:50|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|0
1630941370000|2021-09-06 15:16:10|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|5142.42|0
1630941380000|2021-09-06 15:16:20|5142.43|5142.43|5142.72|5142.72|5142.72|5142.72|5142.43|5142.43|0
1630941390000|2021-09-06 15:16:30|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.73|5142.73|0
1630941400000|2021-09-06 15:16:40|5142.98|5142.98|5142.67|5142.67|5142.98|5142.98|5142.67|5142.67|0
1630941420000|2021-09-06 15:17:00|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|0
1630941440000|2021-09-06 15:17:20|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|0
1630941450000|2021-09-06 15:17:30|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|0
1630941500000|2021-09-06 15:18:20|5143.11|5143.11|5143.61|5143.61|5143.63|5143.63|5143.11|5143.11|0
1630941510000|2021-09-06 15:18:30|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|0
1630941530000|2021-09-06 15:18:50|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|0
1630941540000|2021-09-06 15:19:00|5144.09|5144.09|5144.1|5144.1|5144.1|5144.1|5144.09|5144.09|0
1630941550000|2021-09-06 15:19:10|5144.12|5144.12|5144.22|5144.22|5144.22|5144.22|5144.12|5144.12|0
1630941560000|2021-09-06 15:19:20|5144.18|5144.18|5144.24|5144.24|5144.24|5144.24|5144.16|5144.16|0
1630941570000|2021-09-06 15:19:30|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|5144.2|0
1630941600000|2021-09-06 15:20:00|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|5144.42|0
1630941610000|2021-09-06 15:20:10|5144.13|5144.13|5144.65|5144.65|5144.65|5144.65|5144.13|5144.13|0
1630941660000|2021-09-06 15:21:00|5144.69|5144.69|5144.91|5144.91|5144.91|5144.91|5144.69|5144.69|0
1630941670000|2021-09-06 15:21:10|5144.87|5144.87|5144.58|5144.58|5144.87|5144.87|5144.58|5144.58|0
1630941680000|2021-09-06 15:21:20|5144.56|5144.56|5144.58|5144.58|5144.58|5144.58|5144.56|5144.56|0
1630941700000|2021-09-06 15:21:40|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|5144.29|0
1630941710000|2021-09-06 15:21:50|5144.3|5144.3|5145.26|5145.26|5145.26|5145.26|5144.3|5144.3|0
1630941720000|2021-09-06 15:22:00|5145.48|5145.48|5145.24|5145.24|5145.48|5145.48|5145.24|5145.24|0
1630941730000|2021-09-06 15:22:10|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|5145.21|0
1630941740000|2021-09-06 15:22:20|5145.25|5145.25|5145.73|5145.73|5145.73|5145.73|5145.25|5145.25|0
1630941750000|2021-09-06 15:22:30|5145.75|5145.75|5146.47|5146.47|5146.47|5146.47|5145.75|5145.75|0
1630941760000|2021-09-06 15:22:40|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|0
1630941780000|2021-09-06 15:23:00|5146.69|5146.69|5146.98|5146.98|5147.27|5147.27|5146.69|5146.69|0
1630941820000|2021-09-06 15:23:40|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|0
1630941840000|2021-09-06 15:24:00|5146.98|5146.98|5147.25|5147.25|5147.25|5147.25|5146.96|5146.96|0
1630941850000|2021-09-06 15:24:10|5147.01|5147.01|5146.99|5146.99|5147.01|5147.01|5146.99|5146.99|0
1630941860000|2021-09-06 15:24:20|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|5147.01|0
1630941880000|2021-09-06 15:24:40|5147.25|5147.25|5147.46|5147.46|5147.46|5147.46|5147.25|5147.25|0
1630941890000|2021-09-06 15:24:50|5147.7|5147.7|5147.7|5147.7|5147.7|5147.7|5147.7|5147.7|0
1630941910000|2021-09-06 15:25:10|5147.41|5147.41|5148.16|5148.16|5148.16|5148.16|5147.41|5147.41|0
1630941930000|2021-09-06 15:25:30|5148.18|5148.18|5147.64|5147.64|5148.19|5148.19|5147.64|5147.64|0
1630941940000|2021-09-06 15:25:40|5147.85|5147.85|5147.81|5147.81|5147.88|5147.88|5147.81|5147.81|0
1630941950000|2021-09-06 15:25:50|5147.83|5147.83|5147.89|5147.89|5147.89|5147.89|5147.83|5147.83|0
1630941960000|2021-09-06 15:26:00|5147.18|5147.18|5147.26|5147.26|5147.3|5147.3|5147.18|5147.18|0
1630941970000|2021-09-06 15:26:10|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|5147.3|0
1630941980000|2021-09-06 15:26:20|5147.26|5147.26|5147.26|5147.26|5147.33|5147.33|5147.05|5147.05|0
1630941990000|2021-09-06 15:26:30|5147.28|5147.28|5146.14|5146.14|5147.28|5147.28|5146.14|5146.14|0
1630942000000|2021-09-06 15:26:40|5145.66|5145.66|5144.15|5144.15|5145.66|5145.66|5144.15|5144.15|0
1630942010000|2021-09-06 15:26:50|5144.13|5144.13|5144.12|5144.12|5144.13|5144.13|5144.12|5144.12|0
1630942020000|2021-09-06 15:27:00|5144.15|5144.15|5144.14|5144.14|5144.15|5144.15|5143.85|5143.85|0
1630942030000|2021-09-06 15:27:10|5144.35|5144.35|5144.35|5144.35|5144.64|5144.64|5144.35|5144.35|0
1630942040000|2021-09-06 15:27:20|5144.28|5144.28|5144.35|5144.35|5144.35|5144.35|5144.28|5144.28|0
1630942050000|2021-09-06 15:27:30|5144.36|5144.36|5144.34|5144.34|5144.36|5144.36|5144.34|5144.34|0
1630942070000|2021-09-06 15:27:50|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|0
1630942080000|2021-09-06 15:28:00|5144.31|5144.31|5145.1|5145.1|5145.1|5145.1|5144.31|5144.31|0
1630942090000|2021-09-06 15:28:10|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|0
1630942100000|2021-09-06 15:28:20|5145.29|5145.29|5145.3|5145.3|5145.3|5145.3|5145.29|5145.29|0
1630942110000|2021-09-06 15:28:30|5145.99|5145.99|5146.8|5146.8|5146.8|5146.8|5145.99|5145.99|0
1630942120000|2021-09-06 15:28:40|5146.51|5146.51|5146.52|5146.52|5146.52|5146.52|5146.51|5146.51|0
1630942140000|2021-09-06 15:29:00|5146.51|5146.51|5145.5|5145.5|5146.51|5146.51|5145.5|5145.5|0
1630942150000|2021-09-06 15:29:10|5145.51|5145.51|5145.26|5145.26|5145.55|5145.55|5145.26|5145.26|0
1630942160000|2021-09-06 15:29:20|5145.25|5145.25|5145.02|5145.02|5145.25|5145.25|5145.01|5145.01|0
1630942170000|2021-09-06 15:29:30|5144.98|5144.98|5144.51|5144.51|5144.98|5144.98|5144.51|5144.51|0
1630942180000|2021-09-06 15:29:40|5144.52|5144.52|5144.52|5144.52|5144.78|5144.78|5144.52|5144.52|0
1630942190000|2021-09-06 15:29:50|5144.51|5144.51|5144.82|5144.82|5144.85|5144.85|5144.16|5144.16|0
1630998900000|2021-09-07 07:15:00|5129.89|5129.89|5130|5130|5130|5130|5129.89|5129.89|0
1630998910000|2021-09-07 07:15:10|5129.71|5129.71|5130.11|5130.11|5130.11|5130.11|5129.61|5129.61|0
1630998920000|2021-09-07 07:15:20|5130.08|5130.08|5130.07|5130.07|5130.08|5130.08|5130.07|5130.07|0
1630998930000|2021-09-07 07:15:30|5130.16|5130.16|5130.21|5130.21|5130.21|5130.21|5130.13|5130.13|0
1630998940000|2021-09-07 07:15:40|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|0
1630998950000|2021-09-07 07:15:50|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|0
1630998960000|2021-09-07 07:16:00|5129.81|5129.81|5129.75|5129.75|5129.81|5129.81|5129.75|5129.75|0
1630998970000|2021-09-07 07:16:10|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|5129.73|0
1630998980000|2021-09-07 07:16:20|5130.76|5130.76|5131.28|5131.28|5131.28|5131.28|5130.7|5130.7|0
1630998990000|2021-09-07 07:16:30|5131.27|5131.27|5131.85|5131.85|5131.85|5131.85|5131.27|5131.27|0
1630999000000|2021-09-07 07:16:40|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|0
1630999020000|2021-09-07 07:17:00|5133.07|5133.07|5133.91|5133.91|5133.91|5133.91|5133.07|5133.07|0
1630999030000|2021-09-07 07:17:10|5133.85|5133.85|5134.92|5134.92|5134.96|5134.96|5133.67|5133.67|0
1630999060000|2021-09-07 07:17:40|5135.04|5135.04|5135.93|5135.93|5135.93|5135.93|5135.04|5135.04|0
1630999070000|2021-09-07 07:17:50|5138.01|5138.01|5138.25|5138.25|5138.25|5138.25|5138.01|5138.01|0
1630999080000|2021-09-07 07:18:00|5137.67|5137.67|5137.23|5137.23|5137.67|5137.67|5137.23|5137.23|0
1630999090000|2021-09-07 07:18:10|5135.79|5135.79|5136.29|5136.29|5136.29|5136.29|5135.79|5135.79|0
1630999100000|2021-09-07 07:18:20|5136|5136|5136|5136|5136|5136|5136|5136|0
1630999110000|2021-09-07 07:18:30|5136.22|5136.22|5136.49|5136.49|5136.49|5136.49|5136.22|5136.22|0
1630999150000|2021-09-07 07:19:10|5136.5|5136.5|5136.57|5136.57|5136.57|5136.57|5136.5|5136.5|0
1630999180000|2021-09-07 07:19:40|5137|5137|5139.89|5139.89|5139.89|5139.89|5137|5137|0
1630999200000|2021-09-07 07:20:00|5140.32|5140.32|5140.17|5140.17|5140.32|5140.32|5140.17|5140.17|0
1630999210000|2021-09-07 07:20:10|5139.59|5139.59|5140.17|5140.17|5140.17|5140.17|5139.59|5139.59|0
1630999230000|2021-09-07 07:20:30|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|5140.15|0
1630999240000|2021-09-07 07:20:40|5139.86|5139.86|5139.57|5139.57|5139.86|5139.86|5139.57|5139.57|0
1630999260000|2021-09-07 07:21:00|5139.35|5139.35|5139.42|5139.42|5140.74|5140.74|5139.35|5139.35|0
1630999270000|2021-09-07 07:21:10|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1630999280000|2021-09-07 07:21:20|5139.17|5139.17|5139.15|5139.15|5139.17|5139.17|5139.15|5139.15|0
1630999290000|2021-09-07 07:21:30|5139.09|5139.09|5139.32|5139.32|5139.32|5139.32|5139.03|5139.03|0
1630999300000|2021-09-07 07:21:40|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|5139.97|0
1630999310000|2021-09-07 07:21:50|5139.91|5139.91|5139.83|5139.83|5139.91|5139.91|5139.81|5139.81|0
1630999320000|2021-09-07 07:22:00|5139.77|5139.77|5140.93|5140.93|5140.93|5140.93|5139.77|5139.77|0
1630999330000|2021-09-07 07:22:10|5141|5141|5140.99|5140.99|5141|5141|5140.99|5140.99|0
1630999340000|2021-09-07 07:22:20|5140.88|5140.88|5140.94|5140.94|5140.94|5140.94|5140.88|5140.88|0
1630999350000|2021-09-07 07:22:30|5141.58|5141.58|5141.72|5141.72|5141.72|5141.72|5141.58|5141.58|0
1630999360000|2021-09-07 07:22:40|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|0
1630999370000|2021-09-07 07:22:50|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|5144.98|0
1630999380000|2021-09-07 07:23:00|5145|5145|5145.86|5145.86|5145.86|5145.86|5145|5145|0
1630999390000|2021-09-07 07:23:10|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|0
1630999400000|2021-09-07 07:23:20|5145.87|5145.87|5147.59|5147.59|5148.71|5148.71|5145.87|5145.87|0
1630999410000|2021-09-07 07:23:30|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|0
1630999420000|2021-09-07 07:23:40|5147.29|5147.29|5147.04|5147.04|5147.29|5147.29|5146.85|5146.85|0
1630999430000|2021-09-07 07:23:50|5146.75|5146.75|5145.96|5145.96|5146.75|5146.75|5145.96|5145.96|0
1630999440000|2021-09-07 07:24:00|5145.99|5145.99|5145.87|5145.87|5145.99|5145.99|5145.87|5145.87|0
1630999450000|2021-09-07 07:24:10|5145.86|5145.86|5145.85|5145.85|5145.97|5145.97|5145.85|5145.85|0
1630999460000|2021-09-07 07:24:20|5145.89|5145.89|5146.36|5146.36|5146.38|5146.38|5145.8|5145.8|0
1630999470000|2021-09-07 07:24:30|5146.31|5146.31|5145.17|5145.17|5146.31|5146.31|5145.11|5145.11|0
1630999480000|2021-09-07 07:24:40|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|0
1630999490000|2021-09-07 07:24:50|5144.95|5144.95|5145.99|5145.99|5146.11|5146.11|5144.95|5144.95|0
1630999500000|2021-09-07 07:25:00|5147.33|5147.33|5146.63|5146.63|5147.43|5147.43|5146.63|5146.63|0
1630999510000|2021-09-07 07:25:10|5146.35|5146.35|5146.11|5146.11|5146.35|5146.35|5146.11|5146.11|0
1630999520000|2021-09-07 07:25:20|5146.31|5146.31|5145.01|5145.01|5146.31|5146.31|5145.01|5145.01|0
1630999530000|2021-09-07 07:25:30|5145|5145|5144.31|5144.31|5145|5145|5144.31|5144.31|0
1630999540000|2021-09-07 07:25:40|5144.57|5144.57|5144.57|5144.57|5144.6|5144.6|5144.57|5144.57|0
1630999550000|2021-09-07 07:25:50|5144.56|5144.56|5144.56|5144.56|5144.57|5144.57|5144.55|5144.55|0
1630999560000|2021-09-07 07:26:00|5143.41|5143.41|5144.56|5144.56|5144.56|5144.56|5142.25|5142.25|0
1630999570000|2021-09-07 07:26:10|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|0
1630999580000|2021-09-07 07:26:20|5144.31|5144.31|5144.59|5144.59|5144.59|5144.59|5144.31|5144.31|0
1630999590000|2021-09-07 07:26:30|5144.88|5144.88|5146.48|5146.48|5146.48|5146.48|5144.88|5144.88|0
1630999600000|2021-09-07 07:26:40|5146.49|5146.49|5146.47|5146.47|5146.49|5146.49|5146.47|5146.47|0
1630999620000|2021-09-07 07:27:00|5147.34|5147.34|5148.09|5148.09|5148.14|5148.14|5147.34|5147.34|0
1630999630000|2021-09-07 07:27:10|5148.37|5148.37|5149.04|5149.04|5149.04|5149.04|5148.37|5148.37|0
1630999640000|2021-09-07 07:27:20|5149.16|5149.16|5149.19|5149.19|5149.24|5149.24|5149.16|5149.16|0
1630999660000|2021-09-07 07:27:40|5149.76|5149.76|5149.76|5149.76|5149.76|5149.76|5149.76|5149.76|0
1630999670000|2021-09-07 07:27:50|5149.71|5149.71|5150|5150|5150|5150|5149.71|5149.71|0
1630999680000|2021-09-07 07:28:00|5149.71|5149.71|5149.97|5149.97|5150|5150|5149.71|5149.71|0
1630999690000|2021-09-07 07:28:10|5149.98|5149.98|5149.98|5149.98|5149.98|5149.98|5149.98|5149.98|0
1630999700000|2021-09-07 07:28:20|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|0
1630999710000|2021-09-07 07:28:30|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|0
1630999740000|2021-09-07 07:29:00|5152.13|5152.13|5152.56|5152.56|5152.56|5152.56|5152.13|5152.13|0
1630999750000|2021-09-07 07:29:10|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|5152.66|0
1630999770000|2021-09-07 07:29:30|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|0
1630999780000|2021-09-07 07:29:40|5152.73|5152.73|5153.3|5153.3|5153.3|5153.3|5152.73|5152.73|0
1630999790000|2021-09-07 07:29:50|5153.02|5153.02|5153.55|5153.55|5153.59|5153.59|5153.02|5153.02|0
1630999800000|2021-09-07 07:30:00|5153.99|5153.99|5157.63|5157.63|5157.63|5157.63|5153.99|5153.99|0
1630999810000|2021-09-07 07:30:10|5158.06|5158.06|5157.13|5157.13|5158.06|5158.06|5157.13|5157.13|0
1630999830000|2021-09-07 07:30:30|5157.16|5157.16|5157.45|5157.45|5157.45|5157.45|5157.16|5157.16|0
1630999860000|2021-09-07 07:31:00|5157.31|5157.31|5157.55|5157.55|5157.64|5157.64|5157.31|5157.31|0
1630999870000|2021-09-07 07:31:10|5157.51|5157.51|5157.56|5157.56|5157.58|5157.58|5157.51|5157.51|0
1630999900000|2021-09-07 07:31:40|5158.28|5158.28|5158.11|5158.11|5158.28|5158.28|5158.11|5158.11|0
1630999910000|2021-09-07 07:31:50|5158.1|5158.1|5158.22|5158.22|5158.34|5158.34|5158.1|5158.1|0
1630999920000|2021-09-07 07:32:00|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|0
1630999930000|2021-09-07 07:32:10|5158.16|5158.16|5158.12|5158.12|5158.16|5158.16|5158.12|5158.12|0
1630999950000|2021-09-07 07:32:30|5157.83|5157.83|5157.79|5157.79|5157.83|5157.83|5157.79|5157.79|0
1630999960000|2021-09-07 07:32:40|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|5158.98|0
1630999970000|2021-09-07 07:32:50|5159.27|5159.27|5159.27|5159.27|5159.27|5159.27|5159.27|5159.27|0
1630999980000|2021-09-07 07:33:00|5159.26|5159.26|5159.48|5159.48|5159.48|5159.48|5159.26|5159.26|0
1630999990000|2021-09-07 07:33:10|5159.46|5159.46|5158.79|5158.79|5159.46|5159.46|5158.56|5158.56|0
1631000010000|2021-09-07 07:33:30|5158.32|5158.32|5157.52|5157.52|5158.32|5158.32|5157.45|5157.45|0
1631000020000|2021-09-07 07:33:40|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|0
1631000030000|2021-09-07 07:33:50|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|0
1631000040000|2021-09-07 07:34:00|5157.08|5157.08|5156.36|5156.36|5157.08|5157.08|5156.36|5156.36|0
1631000060000|2021-09-07 07:34:20|5156.72|5156.72|5157.44|5157.44|5157.87|5157.87|5156.72|5156.72|0
1631000070000|2021-09-07 07:34:30|5157.45|5157.45|5157.46|5157.46|5157.5|5157.5|5157.45|5157.45|0
1631000080000|2021-09-07 07:34:40|5157.49|5157.49|5157.49|5157.49|5157.49|5157.49|5157.49|5157.49|0
1631000090000|2021-09-07 07:34:50|5156.91|5156.91|5155.61|5155.61|5156.91|5156.91|5155.61|5155.61|0
1631000100000|2021-09-07 07:35:00|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|0
1631000110000|2021-09-07 07:35:10|5155.41|5155.41|5155.34|5155.34|5155.41|5155.41|5155.34|5155.34|0
1631000120000|2021-09-07 07:35:20|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|0
1631000130000|2021-09-07 07:35:30|5155.37|5155.37|5155.08|5155.08|5155.37|5155.37|5155.08|5155.08|0
1631000140000|2021-09-07 07:35:40|5154.79|5154.79|5153.7|5153.7|5154.79|5154.79|5153.7|5153.7|0
1631000150000|2021-09-07 07:35:50|5152.32|5152.32|5152.75|5152.75|5152.75|5152.75|5152.32|5152.32|0
1631000160000|2021-09-07 07:36:00|5152.65|5152.65|5151.84|5151.84|5152.65|5152.65|5151.84|5151.84|0
1631000170000|2021-09-07 07:36:10|5151.55|5151.55|5151.26|5151.26|5151.55|5151.55|5151.26|5151.26|0
1631000180000|2021-09-07 07:36:20|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|0
1631000210000|2021-09-07 07:36:50|5151.41|5151.41|5151.41|5151.41|5151.41|5151.41|5151.41|5151.41|0
1631000220000|2021-09-07 07:37:00|5151.7|5151.7|5152.63|5152.63|5152.87|5152.87|5151.7|5151.7|0
1631000230000|2021-09-07 07:37:10|5150.83|5150.83|5150.4|5150.4|5150.83|5150.83|5150.4|5150.4|0
1631000250000|2021-09-07 07:37:30|5149.92|5149.92|5149.65|5149.65|5149.92|5149.92|5149.42|5149.42|0
1631000270000|2021-09-07 07:37:50|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|0
1631000280000|2021-09-07 07:38:00|5149.14|5149.14|5147.92|5147.92|5149.14|5149.14|5147.92|5147.92|0
1631000290000|2021-09-07 07:38:10|5148.21|5148.21|5149.08|5149.08|5149.08|5149.08|5148.21|5148.21|0
1631000300000|2021-09-07 07:38:20|5149.37|5149.37|5149.8|5149.8|5149.8|5149.8|5149.37|5149.37|0
1631000330000|2021-09-07 07:38:50|5150.09|5150.09|5150.6|5150.6|5150.6|5150.6|5150.09|5150.09|0
1631000340000|2021-09-07 07:39:00|5150.89|5150.89|5150.81|5150.81|5150.89|5150.89|5150.81|5150.81|0
1631000350000|2021-09-07 07:39:10|5150.83|5150.83|5149.75|5149.75|5150.83|5150.83|5149.75|5149.75|0
1631000360000|2021-09-07 07:39:20|5149.76|5149.76|5149.76|5149.76|5149.76|5149.76|5149.76|5149.76|0
1631000370000|2021-09-07 07:39:30|5150.41|5150.41|5150.41|5150.41|5150.41|5150.41|5150.41|5150.41|0
1631000380000|2021-09-07 07:39:40|5150.19|5150.19|5150.2|5150.2|5150.2|5150.2|5150.19|5150.19|0
1631000390000|2021-09-07 07:39:50|5150.63|5150.63|5151.42|5151.42|5151.42|5151.42|5150.63|5150.63|0
1631000400000|2021-09-07 07:40:00|5151.71|5151.71|5151.93|5151.93|5151.93|5151.93|5151.71|5151.71|0
1631000410000|2021-09-07 07:40:10|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|0
1631000420000|2021-09-07 07:40:20|5151.2|5151.2|5151.2|5151.2|5151.2|5151.2|5151.2|5151.2|0
1631000430000|2021-09-07 07:40:30|5150.91|5150.91|5151.2|5151.2|5151.2|5151.2|5150.69|5150.69|0
1631000440000|2021-09-07 07:40:40|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|0
1631000450000|2021-09-07 07:40:50|5153.64|5153.64|5153.89|5153.89|5153.93|5153.93|5153.64|5153.64|0
1631000500000|2021-09-07 07:41:40|5154.18|5154.18|5154.18|5154.18|5154.18|5154.18|5154.18|5154.18|0
1631000510000|2021-09-07 07:41:50|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|5153.89|0
1631000520000|2021-09-07 07:42:00|5154.18|5154.18|5154.9|5154.9|5154.9|5154.9|5154.18|5154.18|0
1631000540000|2021-09-07 07:42:20|5155.11|5155.11|5155.11|5155.11|5155.11|5155.11|5155.11|5155.11|0
1631000550000|2021-09-07 07:42:30|5154.9|5154.9|5154.9|5154.9|5154.9|5154.9|5154.9|5154.9|0
1631000560000|2021-09-07 07:42:40|5155.18|5155.18|5156.19|5156.19|5156.19|5156.19|5155.18|5155.18|0
1631000570000|2021-09-07 07:42:50|5157.15|5157.15|5157.39|5157.39|5157.39|5157.39|5156.93|5156.93|0
1631000580000|2021-09-07 07:43:00|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|0
1631000590000|2021-09-07 07:43:10|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|5158.08|0
1631000610000|2021-09-07 07:43:30|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|5157.86|0
1631000640000|2021-09-07 07:44:00|5157.98|5157.98|5157.98|5157.98|5157.98|5157.98|5157.98|5157.98|0
1631000650000|2021-09-07 07:44:10|5156.81|5156.81|5156.16|5156.16|5156.81|5156.81|5156.16|5156.16|0
1631000660000|2021-09-07 07:44:20|5156.23|5156.23|5156.38|5156.38|5156.38|5156.38|5156.16|5156.16|0
1631000670000|2021-09-07 07:44:30|5156.16|5156.16|5156.16|5156.16|5156.16|5156.16|5156.16|5156.16|0
1631000680000|2021-09-07 07:44:40|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|0
1631000710000|2021-09-07 07:45:10|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|0
1631000730000|2021-09-07 07:45:30|5156.34|5156.34|5156.13|5156.13|5156.34|5156.34|5156.13|5156.13|0
1631000750000|2021-09-07 07:45:50|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|0
1631000760000|2021-09-07 07:46:00|5157.86|5157.86|5158.15|5158.15|5158.15|5158.15|5157.86|5157.86|0
1631000770000|2021-09-07 07:46:10|5158.58|5158.58|5158.8|5158.8|5158.8|5158.8|5158.58|5158.58|0
1631000780000|2021-09-07 07:46:20|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|5159.03|0
1631000790000|2021-09-07 07:46:30|5159.16|5159.16|5159.13|5159.13|5159.16|5159.16|5159.13|5159.13|0
1631000800000|2021-09-07 07:46:40|5159.42|5159.42|5160.52|5160.52|5160.52|5160.52|5159.42|5159.42|0
1631000810000|2021-09-07 07:46:50|5160.54|5160.54|5160.56|5160.56|5160.56|5160.56|5160.54|5160.54|0
1631000820000|2021-09-07 07:47:00|5160.77|5160.77|5160.74|5160.74|5160.78|5160.78|5160.74|5160.74|0
1631000830000|2021-09-07 07:47:10|5160.85|5160.85|5161.69|5161.69|5161.69|5161.69|5160.85|5160.85|0
1631000840000|2021-09-07 07:47:20|5161.7|5161.7|5162.03|5162.03|5162.03|5162.03|5161.7|5161.7|0
1631000850000|2021-09-07 07:47:30|5161.74|5161.74|5161.68|5161.68|5161.74|5161.74|5161.68|5161.68|0
1631000860000|2021-09-07 07:47:40|5162.26|5162.26|5162.26|5162.26|5162.26|5162.26|5162.26|5162.26|0
1631000870000|2021-09-07 07:47:50|5162.28|5162.28|5162.22|5162.22|5162.28|5162.28|5162.19|5162.19|0
1631000880000|2021-09-07 07:48:00|5161.84|5161.84|5161.99|5161.99|5161.99|5161.99|5161.77|5161.77|0
1631000890000|2021-09-07 07:48:10|5162|5162|5162.89|5162.89|5162.9|5162.9|5161.95|5161.95|0
1631000900000|2021-09-07 07:48:20|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|5163.18|0
1631000920000|2021-09-07 07:48:40|5163.63|5163.63|5163.63|5163.63|5163.63|5163.63|5163.63|5163.63|0
1631000930000|2021-09-07 07:48:50|5163.92|5163.92|5163.23|5163.23|5163.92|5163.92|5163.23|5163.23|0
1631000940000|2021-09-07 07:49:00|5163.24|5163.24|5162.84|5162.84|5163.24|5163.24|5162.36|5162.36|0
1631000950000|2021-09-07 07:49:10|5162.85|5162.85|5163.52|5163.52|5163.52|5163.52|5162.85|5162.85|0
1631000970000|2021-09-07 07:49:30|5164.1|5164.1|5164.39|5164.39|5164.39|5164.39|5164.1|5164.1|0
1631000980000|2021-09-07 07:49:40|5165.25|5165.25|5165.25|5165.25|5165.25|5165.25|5165.25|5165.25|0
1631000990000|2021-09-07 07:49:50|5165.32|5165.32|5165.33|5165.33|5165.33|5165.33|5165.12|5165.12|0
1631001000000|2021-09-07 07:50:00|5165.43|5165.43|5163.79|5163.79|5165.43|5165.43|5163.79|5163.79|0
1631001010000|2021-09-07 07:50:10|5163.5|5163.5|5163.21|5163.21|5163.5|5163.5|5163.21|5163.21|0
1631001040000|2021-09-07 07:50:40|5163.43|5163.43|5163.5|5163.5|5163.51|5163.51|5163.43|5163.43|0
1631001050000|2021-09-07 07:50:50|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|0
1631001060000|2021-09-07 07:51:00|5162.01|5162.01|5162.56|5162.56|5162.59|5162.59|5162.01|5162.01|0
1631001070000|2021-09-07 07:51:10|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|0
1631001110000|2021-09-07 07:51:50|5162.42|5162.42|5162.87|5162.87|5162.87|5162.87|5162.42|5162.42|0
1631001120000|2021-09-07 07:52:00|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|0
1631001130000|2021-09-07 07:52:10|5163.57|5163.57|5163.35|5163.35|5163.57|5163.57|5163.35|5163.35|0
1631001140000|2021-09-07 07:52:20|5163.36|5163.36|5163.86|5163.86|5163.86|5163.86|5163.36|5163.36|0
1631001160000|2021-09-07 07:52:40|5163.89|5163.89|5163.89|5163.89|5163.89|5163.89|5163.89|5163.89|0
1631001170000|2021-09-07 07:52:50|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|0
1631001180000|2021-09-07 07:53:00|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|5165.59|0
1631001190000|2021-09-07 07:53:10|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|0
1631001200000|2021-09-07 07:53:20|5166.28|5166.28|5165.99|5165.99|5166.28|5166.28|5165.99|5165.99|0
1631001210000|2021-09-07 07:53:30|5166.03|5166.03|5165.99|5165.99|5166.03|5166.03|5165.99|5165.99|0
1631001220000|2021-09-07 07:53:40|5166.57|5166.57|5167.08|5167.08|5167.34|5167.34|5166.57|5166.57|0
1631001230000|2021-09-07 07:53:50|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|0
1631001240000|2021-09-07 07:54:00|5167.92|5167.92|5167.8|5167.8|5167.92|5167.92|5167.73|5167.73|0
1631001250000|2021-09-07 07:54:10|5167.22|5167.22|5167|5167|5167.22|5167.22|5167|5167|0
1631001260000|2021-09-07 07:54:20|5167.22|5167.22|5164.7|5164.7|5167.22|5167.22|5164.7|5164.7|0
1631001270000|2021-09-07 07:54:30|5164.12|5164.12|5164.41|5164.41|5164.41|5164.41|5163.89|5163.89|0
1631001280000|2021-09-07 07:54:40|5164.7|5164.7|5164.9|5164.9|5165.14|5165.14|5164.65|5164.65|0
1631001290000|2021-09-07 07:54:50|5164.86|5164.86|5164.86|5164.86|5164.87|5164.87|5164.86|5164.86|0
1631001300000|2021-09-07 07:55:00|5165.15|5165.15|5165.38|5165.38|5165.38|5165.38|5165.14|5165.14|0
1631001320000|2021-09-07 07:55:20|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|0
1631001340000|2021-09-07 07:55:40|5165.65|5165.65|5165.86|5165.86|5165.86|5165.86|5165.63|5165.63|0
1631001350000|2021-09-07 07:55:50|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|5166.1|0
1631001360000|2021-09-07 07:56:00|5166.07|5166.07|5166.64|5166.64|5166.64|5166.64|5166.06|5166.06|0
1631001370000|2021-09-07 07:56:10|5166.62|5166.62|5167.92|5167.92|5167.92|5167.92|5166.62|5166.62|0
1631001380000|2021-09-07 07:56:20|5168.21|5168.21|5168.17|5168.17|5168.21|5168.21|5168.17|5168.17|0
1631001390000|2021-09-07 07:56:30|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|0
1631001400000|2021-09-07 07:56:40|5169.47|5169.47|5169.71|5169.71|5169.71|5169.71|5169.47|5169.47|0
1631001410000|2021-09-07 07:56:50|5169.69|5169.69|5169.69|5169.69|5169.69|5169.69|5169.69|5169.69|0
1631001420000|2021-09-07 07:57:00|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|0
1631001430000|2021-09-07 07:57:10|5169.41|5169.41|5169.42|5169.42|5169.42|5169.42|5169.41|5169.41|0
1631001440000|2021-09-07 07:57:20|5169.94|5169.94|5169.59|5169.59|5170.04|5170.04|5169.59|5169.59|0
1631001450000|2021-09-07 07:57:30|5169.83|5169.83|5171.36|5171.36|5171.36|5171.36|5169.83|5169.83|0
1631001470000|2021-09-07 07:57:50|5171.15|5171.15|5170.69|5170.69|5171.15|5171.15|5170.24|5170.24|0
1631001480000|2021-09-07 07:58:00|5170.45|5170.45|5170.89|5170.89|5170.89|5170.89|5169.76|5169.76|0
1631001500000|2021-09-07 07:58:20|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|0
1631001520000|2021-09-07 07:58:40|5171.08|5171.08|5171.08|5171.08|5171.08|5171.08|5171.08|5171.08|0
1631001550000|2021-09-07 07:59:10|5170.79|5170.79|5170.71|5170.71|5170.93|5170.93|5170.5|5170.5|0
1631001560000|2021-09-07 07:59:20|5170.42|5170.42|5170.42|5170.42|5170.42|5170.42|5170.42|5170.42|0
1631001570000|2021-09-07 07:59:30|5170.13|5170.13|5169.55|5169.55|5170.13|5170.13|5169.55|5169.55|0
1631001580000|2021-09-07 07:59:40|5169.12|5169.12|5168.65|5168.65|5169.12|5169.12|5168.65|5168.65|0
1631001590000|2021-09-07 07:59:50|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|0
1631001600000|2021-09-07 08:00:00|5167.38|5167.38|5167.05|5167.05|5167.63|5167.63|5166.94|5166.94|0
1631001620000|2021-09-07 08:00:20|5166.82|5166.82|5166.78|5166.78|5166.82|5166.82|5166.78|5166.78|0
1631001630000|2021-09-07 08:00:30|5167.07|5167.07|5167.07|5167.07|5167.07|5167.07|5167.07|5167.07|0
1631001650000|2021-09-07 08:00:50|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|0
1631001660000|2021-09-07 08:01:00|5166.84|5166.84|5166.84|5166.84|5166.84|5166.84|5166.84|5166.84|0
1631001670000|2021-09-07 08:01:10|5166.55|5166.55|5166.84|5166.84|5166.84|5166.84|5166.55|5166.55|0
1631001680000|2021-09-07 08:01:20|5166.12|5166.12|5166.89|5166.89|5166.89|5166.89|5166.12|5166.12|0
1631001700000|2021-09-07 08:01:40|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|0
1631001710000|2021-09-07 08:01:50|5167.12|5167.12|5167.17|5167.17|5167.17|5167.17|5167.12|5167.12|0
1631001720000|2021-09-07 08:02:00|5167.19|5167.19|5167.19|5167.19|5167.19|5167.19|5167.19|5167.19|0
1631001730000|2021-09-07 08:02:10|5167.16|5167.16|5167.36|5167.36|5167.37|5167.37|5167.16|5167.16|0
1631001750000|2021-09-07 08:02:30|5167.07|5167.07|5167.66|5167.66|5167.66|5167.66|5167.07|5167.07|0
1631001760000|2021-09-07 08:02:40|5167.87|5167.87|5168.21|5168.21|5168.27|5168.27|5167.87|5167.87|0
1631001770000|2021-09-07 08:02:50|5167.97|5167.97|5167.45|5167.45|5167.97|5167.97|5167.45|5167.45|0
1631001780000|2021-09-07 08:03:00|5167.01|5167.01|5167.3|5167.3|5167.3|5167.3|5167.01|5167.01|0
1631001790000|2021-09-07 08:03:10|5167.09|5167.09|5166.84|5166.84|5167.13|5167.13|5166.84|5166.84|0
1631001800000|2021-09-07 08:03:20|5166.6|5166.6|5166.6|5166.6|5166.6|5166.6|5166.6|5166.6|0
1631001810000|2021-09-07 08:03:30|5166.63|5166.63|5167.13|5167.13|5167.13|5167.13|5166.62|5166.62|0
1631001840000|2021-09-07 08:04:00|5167.42|5167.42|5167.32|5167.32|5167.42|5167.42|5167.32|5167.32|0
1631001870000|2021-09-07 08:04:30|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|0
1631001880000|2021-09-07 08:04:40|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|0
1631001890000|2021-09-07 08:04:50|5168.74|5168.74|5168.93|5168.93|5168.93|5168.93|5168.7|5168.7|0
1631001910000|2021-09-07 08:05:10|5168.92|5168.92|5168.65|5168.65|5168.92|5168.92|5168.65|5168.65|0
1631001920000|2021-09-07 08:05:20|5168.36|5168.36|5166.98|5166.98|5168.36|5168.36|5166.98|5166.98|0
1631001950000|2021-09-07 08:05:50|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|0
1631001960000|2021-09-07 08:06:00|5166.68|5166.68|5165.47|5165.47|5166.68|5166.68|5165.47|5165.47|0
1631001980000|2021-09-07 08:06:20|5164.89|5164.89|5164.16|5164.16|5164.89|5164.89|5164.16|5164.16|0
1631001990000|2021-09-07 08:06:30|5164.73|5164.73|5163.94|5163.94|5164.73|5164.73|5163.94|5163.94|0
1631002030000|2021-09-07 08:07:10|5164.16|5164.16|5165.06|5165.06|5165.06|5165.06|5164.16|5164.16|0
1631002040000|2021-09-07 08:07:20|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|5164.84|0
1631002050000|2021-09-07 08:07:30|5163.83|5163.83|5163.26|5163.26|5163.83|5163.83|5163.26|5163.26|0
1631002060000|2021-09-07 08:07:40|5162.97|5162.97|5162.45|5162.45|5162.97|5162.97|5162.45|5162.45|0
1631002070000|2021-09-07 08:07:50|5162.16|5162.16|5162.43|5162.43|5162.47|5162.47|5162.16|5162.16|0
1631002080000|2021-09-07 08:08:00|5162.72|5162.72|5158.9|5158.9|5162.72|5162.72|5158.9|5158.9|0
1631002090000|2021-09-07 08:08:10|5158.61|5158.61|5156.93|5156.93|5158.61|5158.61|5156.66|5156.66|0
1631002100000|2021-09-07 08:08:20|5157.15|5157.15|5157.48|5157.48|5157.48|5157.48|5156.93|5156.93|0
1631002120000|2021-09-07 08:08:40|5158.64|5158.64|5159.31|5159.31|5159.31|5159.31|5158.64|5158.64|0
1631002130000|2021-09-07 08:08:50|5159.28|5159.28|5158.99|5158.99|5159.28|5159.28|5158.99|5158.99|0
1631002160000|2021-09-07 08:09:20|5160.43|5160.43|5159.28|5159.28|5160.43|5160.43|5159.28|5159.28|0
1631002180000|2021-09-07 08:09:40|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|0
1631002200000|2021-09-07 08:10:00|5159.06|5159.06|5160.11|5160.11|5160.11|5160.11|5159.06|5159.06|0
1631002210000|2021-09-07 08:10:10|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|0
1631002220000|2021-09-07 08:10:20|5160.11|5160.11|5160.23|5160.23|5160.23|5160.23|5160.11|5160.11|0
1631002230000|2021-09-07 08:10:30|5160.21|5160.21|5160.21|5160.21|5160.21|5160.21|5160.21|5160.21|0
1631002260000|2021-09-07 08:11:00|5160.17|5160.17|5160.17|5160.17|5160.17|5160.17|5160.17|5160.17|0
1631002280000|2021-09-07 08:11:20|5160.6|5160.6|5161.55|5161.55|5161.55|5161.55|5160.6|5160.6|0
1631002290000|2021-09-07 08:11:30|5162.03|5162.03|5162.05|5162.05|5162.05|5162.05|5162.03|5162.03|0
1631002310000|2021-09-07 08:11:50|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|0
1631002330000|2021-09-07 08:12:10|5165.01|5165.01|5165.39|5165.39|5166.04|5166.04|5165.01|5165.01|0
1631002340000|2021-09-07 08:12:20|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|0
1631002360000|2021-09-07 08:12:40|5164.24|5164.24|5164.52|5164.52|5164.52|5164.52|5164.24|5164.24|0
1631002370000|2021-09-07 08:12:50|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|0
1631002380000|2021-09-07 08:13:00|5165.04|5165.04|5165.04|5165.04|5165.04|5165.04|5165.04|5165.04|0
1631002400000|2021-09-07 08:13:20|5165.26|5165.26|5165.26|5165.26|5165.26|5165.26|5165.26|5165.26|0
1631002410000|2021-09-07 08:13:30|5165.04|5165.04|5164.75|5164.75|5165.04|5165.04|5164.75|5164.75|0
1631002430000|2021-09-07 08:13:50|5165.18|5165.18|5165.18|5165.18|5165.18|5165.18|5165.18|5165.18|0
1631002440000|2021-09-07 08:14:00|5165.14|5165.14|5165.35|5165.35|5165.35|5165.35|5165.14|5165.14|0
1631002460000|2021-09-07 08:14:20|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|0
1631002490000|2021-09-07 08:14:50|5165.74|5165.74|5165.68|5165.68|5165.79|5165.79|5165.68|5165.68|0
1631002510000|2021-09-07 08:15:10|5166.16|5166.16|5166.19|5166.19|5166.19|5166.19|5166.16|5166.16|0
1631002530000|2021-09-07 08:15:30|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|0
1631002550000|2021-09-07 08:15:50|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|0
1631002560000|2021-09-07 08:16:00|5165.61|5165.61|5166.24|5166.24|5166.24|5166.24|5165.61|5165.61|0
1631002580000|2021-09-07 08:16:20|5165.66|5165.66|5165.95|5165.95|5165.95|5165.95|5165.66|5165.66|0
1631002600000|2021-09-07 08:16:40|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|5166.01|0
1631002620000|2021-09-07 08:17:00|5166|5166|5166|5166|5166|5166|5165.97|5165.97|0
1631002640000|2021-09-07 08:17:20|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|0
1631002670000|2021-09-07 08:17:50|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|5165.3|0
1631002690000|2021-09-07 08:18:10|5164.58|5164.58|5163.03|5163.03|5164.58|5164.58|5163.03|5163.03|0
1631002700000|2021-09-07 08:18:20|5163.27|5163.27|5163.56|5163.56|5163.56|5163.56|5163.27|5163.27|0
1631002710000|2021-09-07 08:18:30|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|0
1631002720000|2021-09-07 08:18:40|5164.07|5164.07|5164.07|5164.07|5164.07|5164.07|5164.07|5164.07|0
1631002740000|2021-09-07 08:19:00|5164.03|5164.03|5163.45|5163.45|5164.03|5164.03|5163.45|5163.45|0
1631002750000|2021-09-07 08:19:10|5163.44|5163.44|5163.74|5163.74|5163.74|5163.74|5163.44|5163.44|0
1631002780000|2021-09-07 08:19:40|5163.67|5163.67|5163.37|5163.37|5163.67|5163.67|5163.37|5163.37|0
1631002800000|2021-09-07 08:20:00|5163.36|5163.36|5163.65|5163.65|5163.65|5163.65|5163.36|5163.36|0
1631002830000|2021-09-07 08:20:30|5163.94|5163.94|5163.94|5163.94|5163.94|5163.94|5163.94|5163.94|0
1631002850000|2021-09-07 08:20:50|5164.23|5164.23|5163.97|5163.97|5164.26|5164.26|5163.97|5163.97|0
1631002870000|2021-09-07 08:21:10|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|0
1631002890000|2021-09-07 08:21:30|5163.66|5163.66|5163.44|5163.44|5163.66|5163.66|5163.44|5163.44|0
1631002910000|2021-09-07 08:21:50|5163.22|5163.22|5163.01|5163.01|5163.22|5163.22|5163.01|5163.01|0
1631002920000|2021-09-07 08:22:00|5163.22|5163.22|5163.21|5163.21|5163.22|5163.22|5163.21|5163.21|0
1631002930000|2021-09-07 08:22:10|5163.86|5163.86|5164.9|5164.9|5164.9|5164.9|5163.86|5163.86|0
1631002940000|2021-09-07 08:22:20|5164.68|5164.68|5163.22|5163.22|5164.68|5164.68|5163.17|5163.17|0
1631002960000|2021-09-07 08:22:40|5163.17|5163.17|5163.14|5163.14|5163.17|5163.17|5163.14|5163.14|0
1631002970000|2021-09-07 08:22:50|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|0
1631002980000|2021-09-07 08:23:00|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|5163.12|0
1631002990000|2021-09-07 08:23:10|5162.83|5162.83|5161.42|5161.42|5162.83|5162.83|5161.13|5161.13|0
1631003000000|2021-09-07 08:23:20|5161.21|5161.21|5160.48|5160.48|5161.21|5161.21|5160.48|5160.48|0
1631003010000|2021-09-07 08:23:30|5160.01|5160.01|5160.3|5160.3|5160.3|5160.3|5160.01|5160.01|0
1631003020000|2021-09-07 08:23:40|5160.01|5160.01|5159.72|5159.72|5160.01|5160.01|5159.72|5159.72|0
1631003030000|2021-09-07 08:23:50|5159.5|5159.5|5159.28|5159.28|5159.5|5159.5|5159.28|5159.28|0
1631003040000|2021-09-07 08:24:00|5158.8|5158.8|5159.04|5159.04|5159.04|5159.04|5158.8|5158.8|0
1631003050000|2021-09-07 08:24:10|5158.56|5158.56|5158.56|5158.56|5158.56|5158.56|5158.56|5158.56|0
1631003060000|2021-09-07 08:24:20|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|0
1631003080000|2021-09-07 08:24:40|5157.72|5157.72|5157.77|5157.77|5157.77|5157.77|5157.72|5157.72|0
1631003090000|2021-09-07 08:24:50|5158.06|5158.06|5157.77|5157.77|5158.06|5158.06|5157.77|5157.77|0
1631003100000|2021-09-07 08:25:00|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|5157.8|0
1631003120000|2021-09-07 08:25:20|5158.38|5158.38|5158.16|5158.16|5158.45|5158.45|5158.16|5158.16|0
1631003140000|2021-09-07 08:25:40|5157.87|5157.87|5157.87|5157.87|5157.87|5157.87|5157.87|5157.87|0
1631003150000|2021-09-07 08:25:50|5158.16|5158.16|5158.16|5158.16|5158.16|5158.16|5158.16|5158.16|0
1631003170000|2021-09-07 08:26:10|5158.17|5158.17|5157.8|5157.8|5158.17|5158.17|5157.8|5157.8|0
1631003180000|2021-09-07 08:26:20|5157.74|5157.74|5156.98|5156.98|5157.74|5157.74|5156.98|5156.98|0
1631003200000|2021-09-07 08:26:40|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|0
1631003220000|2021-09-07 08:27:00|5157.31|5157.31|5157.31|5157.31|5157.31|5157.31|5157.31|5157.31|0
1631003230000|2021-09-07 08:27:10|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|0
1631003240000|2021-09-07 08:27:20|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|5157.01|0
1631003250000|2021-09-07 08:27:30|5156.58|5156.58|5156.47|5156.47|5156.58|5156.58|5156.29|5156.29|0
1631003260000|2021-09-07 08:27:40|5156.76|5156.76|5156.76|5156.76|5156.76|5156.76|5156.76|5156.76|0
1631003290000|2021-09-07 08:28:10|5156.04|5156.04|5156.04|5156.04|5156.04|5156.04|5156.04|5156.04|0
1631003310000|2021-09-07 08:28:30|5156.33|5156.33|5158.07|5158.07|5158.07|5158.07|5156.33|5156.33|0
1631003390000|2021-09-07 08:29:50|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|0
1631003400000|2021-09-07 08:30:00|5157.95|5157.95|5157.37|5157.37|5157.95|5157.95|5157.37|5157.37|0
1631003410000|2021-09-07 08:30:10|5157.08|5157.08|5157.15|5157.15|5157.15|5157.15|5156.87|5156.87|0
1631003420000|2021-09-07 08:30:20|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|0
1631003450000|2021-09-07 08:30:50|5156.57|5156.57|5156.14|5156.14|5156.57|5156.57|5156.14|5156.14|0
1631003460000|2021-09-07 08:31:00|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1631003480000|2021-09-07 08:31:20|5156.86|5156.86|5157.15|5157.15|5157.15|5157.15|5156.86|5156.86|0
1631003500000|2021-09-07 08:31:40|5156.72|5156.72|5156.64|5156.64|5156.93|5156.93|5156.64|5156.64|0
1631003520000|2021-09-07 08:32:00|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|5156.57|0
1631003530000|2021-09-07 08:32:10|5156.56|5156.56|5156.49|5156.49|5156.56|5156.56|5156.49|5156.49|0
1631003540000|2021-09-07 08:32:20|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|0
1631003560000|2021-09-07 08:32:40|5156.64|5156.64|5156.6|5156.6|5156.64|5156.64|5156.6|5156.6|0
1631003570000|2021-09-07 08:32:50|5156.54|5156.54|5156.54|5156.54|5156.54|5156.54|5156.54|5156.54|0
1631003590000|2021-09-07 08:33:10|5157.12|5157.12|5157.33|5157.33|5157.33|5157.33|5157.12|5157.12|0
1631003610000|2021-09-07 08:33:30|5157.22|5157.22|5157.3|5157.3|5157.3|5157.3|5157.22|5157.22|0
1631003620000|2021-09-07 08:33:40|5157.35|5157.35|5157.06|5157.06|5157.35|5157.35|5157.06|5157.06|0
1631003650000|2021-09-07 08:34:10|5156.63|5156.63|5155.67|5155.67|5156.63|5156.63|5155.09|5155.09|0
1631003660000|2021-09-07 08:34:20|5155.09|5155.09|5154.98|5154.98|5155.09|5155.09|5154.98|5154.98|0
1631003670000|2021-09-07 08:34:30|5154.33|5154.33|5154.02|5154.02|5154.33|5154.33|5153.85|5153.85|0
1631003680000|2021-09-07 08:34:40|5154.03|5154.03|5154.02|5154.02|5154.03|5154.03|5154.02|5154.02|0
1631003690000|2021-09-07 08:34:50|5153.94|5153.94|5153.93|5153.93|5153.94|5153.94|5153.93|5153.93|0
1631003700000|2021-09-07 08:35:00|5154.14|5154.14|5154.14|5154.14|5154.14|5154.14|5154.14|5154.14|0
1631003710000|2021-09-07 08:35:10|5154.18|5154.18|5154.76|5154.76|5154.76|5154.76|5154.18|5154.18|0
1631003730000|2021-09-07 08:35:30|5154.55|5154.55|5154.33|5154.33|5154.55|5154.55|5154.33|5154.33|0
1631003740000|2021-09-07 08:35:40|5153.32|5153.32|5153.39|5153.39|5153.39|5153.39|5153.32|5153.32|0
1631003780000|2021-09-07 08:36:20|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|0
1631003820000|2021-09-07 08:37:00|5153.08|5153.08|5151.08|5151.08|5153.08|5153.08|5151.08|5151.08|0
1631003850000|2021-09-07 08:37:30|5150.87|5150.87|5150.87|5150.87|5150.87|5150.87|5150.87|5150.87|0
1631003860000|2021-09-07 08:37:40|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|0
1631003870000|2021-09-07 08:37:50|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|0
1631003880000|2021-09-07 08:38:00|5150.36|5150.36|5150.36|5150.36|5150.38|5150.38|5150.36|5150.36|0
1631003890000|2021-09-07 08:38:10|5150.37|5150.37|5151.67|5151.67|5151.67|5151.67|5150.37|5150.37|0
1631003900000|2021-09-07 08:38:20|5151.63|5151.63|5152.61|5152.61|5152.61|5152.61|5151.63|5151.63|0
1631003910000|2021-09-07 08:38:30|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|0
1631003920000|2021-09-07 08:38:40|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|0
1631003940000|2021-09-07 08:39:00|5153.33|5153.33|5153.26|5153.26|5153.84|5153.84|5153.26|5153.26|0
1631003950000|2021-09-07 08:39:10|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|5153.55|0
1631003960000|2021-09-07 08:39:20|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|0
1631003980000|2021-09-07 08:39:40|5154.14|5154.14|5153.87|5153.87|5154.15|5154.15|5153.85|5153.85|0
1631004010000|2021-09-07 08:40:10|5153.89|5153.89|5154.9|5154.9|5154.9|5154.9|5153.89|5153.89|0
1631004020000|2021-09-07 08:40:20|5154.69|5154.69|5154.57|5154.57|5154.69|5154.69|5154.4|5154.4|0
1631004030000|2021-09-07 08:40:30|5154.86|5154.86|5154.83|5154.83|5154.86|5154.86|5154.83|5154.83|0
1631004040000|2021-09-07 08:40:40|5154.79|5154.79|5155.54|5155.54|5155.54|5155.54|5154.77|5154.77|0
1631004050000|2021-09-07 08:40:50|5155.62|5155.62|5155.62|5155.62|5155.64|5155.64|5155.62|5155.62|0
1631004060000|2021-09-07 08:41:00|5155.91|5155.91|5155.88|5155.88|5155.91|5155.91|5155.82|5155.82|0
1631004070000|2021-09-07 08:41:10|5155.95|5155.95|5156.02|5156.02|5156.02|5156.02|5155.95|5155.95|0
1631004090000|2021-09-07 08:41:30|5156.67|5156.67|5155.78|5155.78|5156.67|5156.67|5155.78|5155.78|0
1631004110000|2021-09-07 08:41:50|5155.56|5155.56|5155.56|5155.56|5155.56|5155.56|5155.56|5155.56|0
1631004130000|2021-09-07 08:42:10|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|0
1631004140000|2021-09-07 08:42:20|5155.56|5155.56|5155.28|5155.28|5155.56|5155.56|5155.28|5155.28|0
1631004160000|2021-09-07 08:42:40|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|0
1631004170000|2021-09-07 08:42:50|5154.8|5154.8|5155.03|5155.03|5155.03|5155.03|5154.8|5154.8|0
1631004180000|2021-09-07 08:43:00|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|0
1631004190000|2021-09-07 08:43:10|5155.18|5155.18|5155.76|5155.76|5155.76|5155.76|5155.18|5155.18|0
1631004200000|2021-09-07 08:43:20|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|0
1631004220000|2021-09-07 08:43:40|5155.76|5155.76|5155.33|5155.33|5155.83|5155.83|5155.33|5155.33|0
1631004240000|2021-09-07 08:44:00|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|0
1631004270000|2021-09-07 08:44:30|5155.91|5155.91|5156.34|5156.34|5156.34|5156.34|5155.91|5155.91|0
1631004300000|2021-09-07 08:45:00|5156.05|5156.05|5155.83|5155.83|5156.05|5156.05|5155.76|5155.76|0
1631004310000|2021-09-07 08:45:10|5155.62|5155.62|5154.64|5154.64|5155.62|5155.62|5154.4|5154.4|0
1631004330000|2021-09-07 08:45:30|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|0
1631004340000|2021-09-07 08:45:40|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|0
1631004350000|2021-09-07 08:45:50|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|0
1631004360000|2021-09-07 08:46:00|5154.78|5154.78|5154.06|5154.06|5154.78|5154.78|5153.82|5153.82|0
1631004380000|2021-09-07 08:46:20|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|0
1631004390000|2021-09-07 08:46:30|5153.29|5153.29|5153.29|5153.29|5153.29|5153.29|5153.29|5153.29|0
1631004400000|2021-09-07 08:46:40|5153|5153|5153|5153|5153|5153|5153|5153|0
1631004420000|2021-09-07 08:47:00|5152.04|5152.04|5151.52|5151.52|5152.04|5152.04|5151.52|5151.52|0
1631004440000|2021-09-07 08:47:20|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|0
1631004450000|2021-09-07 08:47:30|5152.24|5152.24|5152.94|5152.94|5152.94|5152.94|5152.24|5152.24|0
1631004460000|2021-09-07 08:47:40|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1631004470000|2021-09-07 08:47:50|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|0
1631004480000|2021-09-07 08:48:00|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|0
1631004490000|2021-09-07 08:48:10|5152.71|5152.71|5152.21|5152.21|5152.71|5152.71|5152.21|5152.21|0
1631004500000|2021-09-07 08:48:20|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|0
1631004520000|2021-09-07 08:48:40|5152.26|5152.26|5151.97|5151.97|5152.26|5152.26|5151.97|5151.97|0
1631004530000|2021-09-07 08:48:50|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|0
1631004540000|2021-09-07 08:49:00|5153.08|5153.08|5153.32|5153.32|5153.32|5153.32|5153.08|5153.08|0
1631004560000|2021-09-07 08:49:20|5153.03|5153.03|5153.32|5153.32|5153.32|5153.32|5153.03|5153.03|0
1631004610000|2021-09-07 08:50:10|5153.35|5153.35|5153.32|5153.32|5153.35|5153.35|5153.32|5153.32|0
1631004620000|2021-09-07 08:50:20|5154.66|5154.66|5154.6|5154.6|5154.66|5154.66|5154.6|5154.6|0
1631004630000|2021-09-07 08:50:30|5154.31|5154.31|5154.02|5154.02|5154.31|5154.31|5154.02|5154.02|0
1631004640000|2021-09-07 08:50:40|5153.59|5153.59|5153.3|5153.3|5153.59|5153.59|5153.3|5153.3|0
1631004650000|2021-09-07 08:50:50|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1631004660000|2021-09-07 08:51:00|5153.8|5153.8|5154.09|5154.09|5154.09|5154.09|5153.8|5153.8|0
1631004670000|2021-09-07 08:51:10|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|5154.38|0
1631004700000|2021-09-07 08:51:40|5154.09|5154.09|5154.16|5154.16|5154.16|5154.16|5154.09|5154.09|0
1631004710000|2021-09-07 08:51:50|5153.93|5153.93|5153.93|5153.93|5153.93|5153.93|5153.93|5153.93|0
1631004740000|2021-09-07 08:52:20|5153.64|5153.64|5153.64|5153.64|5153.64|5153.64|5153.64|5153.64|0
1631004750000|2021-09-07 08:52:30|5153.57|5153.57|5152.58|5152.58|5153.57|5153.57|5152.58|5152.58|0
1631004760000|2021-09-07 08:52:40|5152.34|5152.34|5152.34|5152.34|5152.34|5152.34|5152.34|5152.34|0
1631004770000|2021-09-07 08:52:50|5152.05|5152.05|5151.76|5151.76|5152.05|5152.05|5151.76|5151.76|0
1631004780000|2021-09-07 08:53:00|5151.47|5151.47|5151.2|5151.2|5151.49|5151.49|5151.06|5151.06|0
1631004790000|2021-09-07 08:53:10|5150.49|5150.49|5148.99|5148.99|5150.49|5150.49|5148.82|5148.82|0
1631004800000|2021-09-07 08:53:20|5149.23|5149.23|5150.27|5150.27|5150.27|5150.27|5149.18|5149.18|0
1631004810000|2021-09-07 08:53:30|5150.56|5150.56|5150.8|5150.8|5150.8|5150.8|5150.56|5150.56|0
1631004830000|2021-09-07 08:53:50|5151.44|5151.44|5151.73|5151.73|5151.73|5151.73|5151.44|5151.44|0
1631004840000|2021-09-07 08:54:00|5151.44|5151.44|5150.58|5150.58|5151.44|5151.44|5150.58|5150.58|0
1631004850000|2021-09-07 08:54:10|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|5150.11|0
1631004860000|2021-09-07 08:54:20|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|0
1631004870000|2021-09-07 08:54:30|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|0
1631004900000|2021-09-07 08:55:00|5151.78|5151.78|5151.42|5151.42|5152|5152|5151.42|5151.42|0
1631004920000|2021-09-07 08:55:20|5152.15|5152.15|5152.36|5152.36|5152.36|5152.36|5152.15|5152.15|0
1631004930000|2021-09-07 08:55:30|5152.14|5152.14|5152.72|5152.72|5152.72|5152.72|5152.14|5152.14|0
1631004940000|2021-09-07 08:55:40|5152.43|5152.43|5153.25|5153.25|5153.25|5153.25|5152.43|5152.43|0
1631004950000|2021-09-07 08:55:50|5153.2|5153.2|5153.2|5153.2|5153.2|5153.2|5153.2|5153.2|0
1631004960000|2021-09-07 08:56:00|5152.91|5152.91|5154.02|5154.02|5154.04|5154.04|5152.91|5152.91|0
1631004970000|2021-09-07 08:56:10|5153.73|5153.73|5153.44|5153.44|5153.73|5153.73|5153.44|5153.44|0
1631004980000|2021-09-07 08:56:20|5154.09|5154.09|5153.51|5153.51|5154.09|5154.09|5153.51|5153.51|0
1631004990000|2021-09-07 08:56:30|5153.01|5153.01|5153.01|5153.01|5153.29|5153.29|5153.01|5153.01|0
1631005050000|2021-09-07 08:57:30|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|0
1631005070000|2021-09-07 08:57:50|5153.22|5153.22|5153.22|5153.22|5153.22|5153.22|5153.22|5153.22|0
1631005090000|2021-09-07 08:58:10|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|0
1631005100000|2021-09-07 08:58:20|5153.61|5153.61|5153.7|5153.7|5153.7|5153.7|5153.61|5153.61|0
1631005110000|2021-09-07 08:58:30|5153.99|5153.99|5154.58|5154.58|5154.58|5154.58|5153.99|5153.99|0
1631005130000|2021-09-07 08:58:50|5155.04|5155.04|5155.33|5155.33|5155.33|5155.33|5155.04|5155.04|0
1631005140000|2021-09-07 08:59:00|5155.04|5155.04|5154.75|5154.75|5155.04|5155.04|5154.75|5154.75|0
1631005150000|2021-09-07 08:59:10|5155.33|5155.33|5155.04|5155.04|5155.33|5155.33|5155.04|5155.04|0
1631005170000|2021-09-07 08:59:30|5155.47|5155.47|5155.02|5155.02|5155.52|5155.52|5155.02|5155.02|0
1631005190000|2021-09-07 08:59:50|5154.73|5154.73|5154.44|5154.44|5154.73|5154.73|5154.15|5154.15|0
1631005200000|2021-09-07 09:00:00|5154.4|5154.4|5154.44|5154.44|5154.44|5154.44|5154.4|5154.4|0
1631005210000|2021-09-07 09:00:10|5154.22|5154.22|5153.35|5153.35|5154.22|5154.22|5153.35|5153.35|0
1631005220000|2021-09-07 09:00:20|5153.14|5153.14|5153.64|5153.64|5153.64|5153.64|5152.92|5152.92|0
1631005240000|2021-09-07 09:00:40|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|0
1631005260000|2021-09-07 09:01:00|5153.15|5153.15|5153.15|5153.15|5153.15|5153.15|5153.15|5153.15|0
1631005270000|2021-09-07 09:01:10|5152.86|5152.86|5153.22|5153.22|5153.22|5153.22|5152.64|5152.64|0
1631005290000|2021-09-07 09:01:30|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|0
1631005320000|2021-09-07 09:02:00|5152.22|5152.22|5152.91|5152.91|5152.91|5152.91|5152.22|5152.22|0
1631005330000|2021-09-07 09:02:10|5152.87|5152.87|5152.35|5152.35|5153.39|5153.39|5152.35|5152.35|0
1631005340000|2021-09-07 09:02:20|5151.66|5151.66|5150.51|5150.51|5151.66|5151.66|5150.51|5150.51|0
1631005360000|2021-09-07 09:02:40|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|0
1631005370000|2021-09-07 09:02:50|5150.51|5150.51|5151.71|5151.71|5151.71|5151.71|5150.51|5150.51|0
1631005380000|2021-09-07 09:03:00|5151.73|5151.73|5152.21|5152.21|5152.22|5152.22|5151.73|5151.73|0
1631005390000|2021-09-07 09:03:10|5152.24|5152.24|5152.7|5152.7|5152.7|5152.7|5152.24|5152.24|0
1631005420000|2021-09-07 09:03:40|5152.92|5152.92|5152.92|5152.92|5152.92|5152.92|5152.92|5152.92|0
1631005460000|2021-09-07 09:04:20|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|5153.16|0
1631005470000|2021-09-07 09:04:30|5153.37|5153.37|5154.19|5154.19|5154.19|5154.19|5153.37|5153.37|0
1631005480000|2021-09-07 09:04:40|5155.34|5155.34|5155.34|5155.34|5155.34|5155.34|5155.34|5155.34|0
1631005490000|2021-09-07 09:04:50|5155.63|5155.63|5157.45|5157.45|5157.45|5157.45|5155.63|5155.63|0
1631005500000|2021-09-07 09:05:00|5157.21|5157.21|5157.21|5157.21|5157.42|5157.42|5157.21|5157.21|0
1631005510000|2021-09-07 09:05:10|5157.5|5157.5|5157.45|5157.45|5157.74|5157.74|5157.45|5157.45|0
1631005520000|2021-09-07 09:05:20|5157.23|5157.23|5156.76|5156.76|5157.23|5157.23|5156.76|5156.76|0
1631005530000|2021-09-07 09:05:30|5156.97|5156.97|5156.97|5156.97|5156.97|5156.97|5156.97|5156.97|0
1631005540000|2021-09-07 09:05:40|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|5157.55|0
1631005550000|2021-09-07 09:05:50|5157.26|5157.26|5156.76|5156.76|5157.26|5157.26|5156.76|5156.76|0
1631005560000|2021-09-07 09:06:00|5156.54|5156.54|5156.48|5156.48|5156.54|5156.54|5156.48|5156.48|0
1631005570000|2021-09-07 09:06:10|5155.4|5155.4|5154.9|5154.9|5155.4|5155.4|5154.9|5154.9|0
1631005580000|2021-09-07 09:06:20|5154.87|5154.87|5155.16|5155.16|5155.16|5155.16|5154.87|5154.87|0
1631005590000|2021-09-07 09:06:30|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|5155.13|0
1631005600000|2021-09-07 09:06:40|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|0
1631005610000|2021-09-07 09:06:50|5155.69|5155.69|5155.67|5155.67|5155.69|5155.69|5155.67|5155.67|0
1631005650000|2021-09-07 09:07:30|5155.38|5155.38|5155.38|5155.38|5155.67|5155.67|5155.38|5155.38|0
1631005660000|2021-09-07 09:07:40|5154.95|5154.95|5154.37|5154.37|5154.95|5154.95|5154.37|5154.37|0
1631005670000|2021-09-07 09:07:50|5154.35|5154.35|5154.35|5154.35|5154.35|5154.35|5154.35|5154.35|0
1631005680000|2021-09-07 09:08:00|5153.77|5153.77|5154.35|5154.35|5154.35|5154.35|5153.77|5153.77|0
1631005690000|2021-09-07 09:08:10|5154.06|5154.06|5153.18|5153.18|5154.06|5154.06|5153.13|5153.13|0
1631005710000|2021-09-07 09:08:30|5153.2|5153.2|5153.42|5153.42|5153.42|5153.42|5153.2|5153.2|0
1631005720000|2021-09-07 09:08:40|5152.7|5152.7|5153.24|5153.24|5153.24|5153.24|5152.7|5152.7|0
1631005740000|2021-09-07 09:09:00|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|5153.67|0
1631005750000|2021-09-07 09:09:10|5153.96|5153.96|5153.96|5153.96|5153.96|5153.96|5153.96|5153.96|0
1631005760000|2021-09-07 09:09:20|5153.53|5153.53|5153.24|5153.24|5153.53|5153.53|5153.24|5153.24|0
1631005780000|2021-09-07 09:09:40|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|5153.02|0
1631005790000|2021-09-07 09:09:50|5153.04|5153.04|5153.06|5153.06|5153.06|5153.06|5153.04|5153.04|0
1631005800000|2021-09-07 09:10:00|5153.93|5153.93|5153.49|5153.49|5154.36|5154.36|5153.49|5153.49|0
1631005810000|2021-09-07 09:10:10|5153.46|5153.46|5152.53|5152.53|5153.46|5153.46|5152.53|5152.53|0
1631005820000|2021-09-07 09:10:20|5152.82|5152.82|5152.34|5152.34|5152.82|5152.82|5152.34|5152.34|0
1631005830000|2021-09-07 09:10:30|5152.32|5152.32|5151.27|5151.27|5152.32|5152.32|5151.27|5151.27|0
1631005840000|2021-09-07 09:10:40|5150.4|5150.4|5149.4|5149.4|5150.4|5150.4|5149.4|5149.4|0
1631005850000|2021-09-07 09:10:50|5149.11|5149.11|5148.32|5148.32|5149.11|5149.11|5148.1|5148.1|0
1631005860000|2021-09-07 09:11:00|5147.65|5147.65|5147.86|5147.86|5147.86|5147.86|5147.65|5147.65|0
1631005870000|2021-09-07 09:11:10|5147.65|5147.65|5148.23|5148.23|5148.23|5148.23|5147.65|5147.65|0
1631005880000|2021-09-07 09:11:20|5148.22|5148.22|5148.7|5148.7|5148.7|5148.7|5148.22|5148.22|0
1631005890000|2021-09-07 09:11:30|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|0
1631005900000|2021-09-07 09:11:40|5149.28|5149.28|5149.71|5149.71|5149.71|5149.71|5149.28|5149.28|0
1631005920000|2021-09-07 09:12:00|5149.28|5149.28|5149.06|5149.06|5149.28|5149.28|5149.06|5149.06|0
1631005940000|2021-09-07 09:12:20|5147.91|5147.91|5148.14|5148.14|5148.14|5148.14|5147.85|5147.85|0
1631005950000|2021-09-07 09:12:30|5148.43|5148.43|5147.71|5147.71|5148.43|5148.43|5147.71|5147.71|0
1631005960000|2021-09-07 09:12:40|5147.14|5147.14|5147.14|5147.14|5147.18|5147.18|5147.14|5147.14|0
1631005970000|2021-09-07 09:12:50|5147.12|5147.12|5146.91|5146.91|5147.12|5147.12|5146.91|5146.91|0
1631005990000|2021-09-07 09:13:10|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|0
1631006000000|2021-09-07 09:13:20|5146.98|5146.98|5146.98|5146.98|5146.98|5146.98|5146.98|5146.98|0
1631006020000|2021-09-07 09:13:40|5146.69|5146.69|5146.43|5146.43|5146.69|5146.69|5146.26|5146.26|0
1631006030000|2021-09-07 09:13:50|5145.93|5145.93|5145.38|5145.38|5145.93|5145.93|5145.38|5145.38|0
1631006040000|2021-09-07 09:14:00|5145.09|5145.09|5144.9|5144.9|5145.11|5145.11|5144.9|5144.9|0
1631006050000|2021-09-07 09:14:10|5144.61|5144.61|5144.25|5144.25|5144.61|5144.61|5144.18|5144.18|0
1631006060000|2021-09-07 09:14:20|5144.21|5144.21|5144.11|5144.11|5144.21|5144.21|5144.11|5144.11|0
1631006080000|2021-09-07 09:14:40|5143.82|5143.82|5143.61|5143.61|5143.82|5143.82|5143.61|5143.61|0
1631006090000|2021-09-07 09:14:50|5143.59|5143.59|5143.57|5143.57|5143.59|5143.59|5143.57|5143.57|0
1631006100000|2021-09-07 09:15:00|5143.28|5143.28|5143.28|5143.28|5143.28|5143.28|5142.99|5142.99|0
1631006110000|2021-09-07 09:15:10|5143|5143|5142.49|5142.49|5143|5143|5142.49|5142.49|0
1631006120000|2021-09-07 09:15:20|5142.78|5142.78|5143|5143|5143|5143|5142.78|5142.78|0
1631006150000|2021-09-07 09:15:50|5143.28|5143.28|5143.49|5143.49|5143.52|5143.52|5143.28|5143.28|0
1631006160000|2021-09-07 09:16:00|5143.2|5143.2|5143.2|5143.2|5143.2|5143.2|5143.2|5143.2|0
1631006170000|2021-09-07 09:16:10|5143.22|5143.22|5143.22|5143.22|5143.22|5143.22|5143.22|5143.22|0
1631006190000|2021-09-07 09:16:30|5143.21|5143.21|5144.51|5144.51|5144.51|5144.51|5143.21|5143.21|0
1631006200000|2021-09-07 09:16:40|5144.8|5144.8|5145.01|5145.01|5145.01|5145.01|5144.8|5144.8|0
1631006210000|2021-09-07 09:16:50|5145.02|5145.02|5144.45|5144.45|5145.03|5145.03|5144.45|5144.45|0
1631006230000|2021-09-07 09:17:10|5144.74|5144.74|5145.06|5145.06|5145.06|5145.06|5144.74|5144.74|0
1631006240000|2021-09-07 09:17:20|5144.78|5144.78|5145.06|5145.06|5145.35|5145.35|5144.78|5144.78|0
1631006270000|2021-09-07 09:17:50|5144.77|5144.77|5144.48|5144.48|5144.77|5144.77|5144.48|5144.48|0
1631006280000|2021-09-07 09:18:00|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|0
1631006290000|2021-09-07 09:18:10|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|0
1631006300000|2021-09-07 09:18:20|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1631006310000|2021-09-07 09:18:30|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|0
1631006330000|2021-09-07 09:18:50|5141.06|5141.06|5140.03|5140.03|5141.06|5141.06|5140.03|5140.03|0
1631006340000|2021-09-07 09:19:00|5139.74|5139.74|5140.1|5140.1|5140.32|5140.32|5139.74|5139.74|0
1631006370000|2021-09-07 09:19:30|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|0
1631006390000|2021-09-07 09:19:50|5140.68|5140.68|5140.39|5140.39|5140.68|5140.68|5140.39|5140.39|0
1631006400000|2021-09-07 09:20:00|5140.97|5140.97|5141.82|5141.82|5142.11|5142.11|5140.97|5140.97|0
1631006410000|2021-09-07 09:20:10|5141.34|5141.34|5142.4|5142.4|5142.61|5142.61|5141.34|5141.34|0
1631006420000|2021-09-07 09:20:20|5142.11|5142.11|5141.32|5141.32|5142.11|5142.11|5141.32|5141.32|0
1631006460000|2021-09-07 09:21:00|5141.9|5141.9|5141.9|5141.9|5141.9|5141.9|5141.9|5141.9|0
1631006470000|2021-09-07 09:21:10|5142.12|5142.12|5142.2|5142.2|5142.2|5142.2|5142.12|5142.12|0
1631006480000|2021-09-07 09:21:20|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|0
1631006490000|2021-09-07 09:21:30|5141.97|5141.97|5141.97|5141.97|5142.2|5142.2|5141.97|5141.97|0
1631006500000|2021-09-07 09:21:40|5142.25|5142.25|5143.12|5143.12|5143.12|5143.12|5142.25|5142.25|0
1631006510000|2021-09-07 09:21:50|5142.83|5142.83|5142.53|5142.53|5142.83|5142.83|5142.53|5142.53|0
1631006520000|2021-09-07 09:22:00|5143.01|5143.01|5143.22|5143.22|5143.22|5143.22|5143.01|5143.01|0
1631006530000|2021-09-07 09:22:10|5143.01|5143.01|5143.87|5143.87|5144.16|5144.16|5143.01|5143.01|0
1631006540000|2021-09-07 09:22:20|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|5143.58|0
1631006550000|2021-09-07 09:22:30|5143.56|5143.56|5142.99|5142.99|5143.56|5143.56|5142.99|5142.99|0
1631006560000|2021-09-07 09:22:40|5143.23|5143.23|5143.23|5143.23|5143.52|5143.52|5142.94|5142.94|0
1631006570000|2021-09-07 09:22:50|5143.22|5143.22|5142.79|5142.79|5143.22|5143.22|5142.75|5142.75|0
1631006580000|2021-09-07 09:23:00|5142.5|5142.5|5142.48|5142.48|5142.5|5142.5|5142.48|5142.48|0
1631006590000|2021-09-07 09:23:10|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|0
1631006600000|2021-09-07 09:23:20|5142.79|5142.79|5140.52|5140.52|5142.79|5142.79|5140.52|5140.52|0
1631006620000|2021-09-07 09:23:40|5140.56|5140.56|5140.56|5140.56|5140.56|5140.56|5140.56|5140.56|0
1631006630000|2021-09-07 09:23:50|5139.98|5139.98|5138.71|5138.71|5139.98|5139.98|5138.13|5138.13|0
1631006640000|2021-09-07 09:24:00|5138.47|5138.47|5138.47|5138.47|5138.47|5138.47|5138.47|5138.47|0
1631006650000|2021-09-07 09:24:10|5138.68|5138.68|5138.97|5138.97|5138.97|5138.97|5138.68|5138.68|0
1631006660000|2021-09-07 09:24:20|5139.9|5139.9|5140.43|5140.43|5140.43|5140.43|5139.9|5139.9|0
1631006670000|2021-09-07 09:24:30|5140.14|5140.14|5139.06|5139.06|5140.36|5140.36|5139.06|5139.06|0
1631006680000|2021-09-07 09:24:40|5138.77|5138.77|5138.06|5138.06|5139.25|5139.25|5138.06|5138.06|0
1631006690000|2021-09-07 09:24:50|5138.07|5138.07|5138.36|5138.36|5138.36|5138.36|5138.07|5138.07|0
1631006700000|2021-09-07 09:25:00|5138.07|5138.07|5138.79|5138.79|5138.79|5138.79|5138.07|5138.07|0
1631006720000|2021-09-07 09:25:20|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|0
1631006730000|2021-09-07 09:25:30|5139.13|5139.13|5138.84|5138.84|5139.13|5139.13|5138.84|5138.84|0
1631006750000|2021-09-07 09:25:50|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|0
1631006760000|2021-09-07 09:26:00|5139.22|5139.22|5139.5|5139.5|5139.5|5139.5|5139.21|5139.21|0
1631006770000|2021-09-07 09:26:10|5139.79|5139.79|5140.51|5140.51|5140.51|5140.51|5139.79|5139.79|0
1631006780000|2021-09-07 09:26:20|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|5140.8|0
1631006810000|2021-09-07 09:26:50|5141.09|5141.09|5141.09|5141.09|5141.09|5141.09|5141.09|5141.09|0
1631006820000|2021-09-07 09:27:00|5141.33|5141.33|5141.54|5141.54|5141.54|5141.54|5141.26|5141.26|0
1631006830000|2021-09-07 09:27:10|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|0
1631006850000|2021-09-07 09:27:30|5141.89|5141.89|5141.59|5141.59|5141.89|5141.89|5141.59|5141.59|0
1631006860000|2021-09-07 09:27:40|5142.02|5142.02|5142.31|5142.31|5142.31|5142.31|5142.02|5142.02|0
1631006870000|2021-09-07 09:27:50|5141.59|5141.59|5141.82|5141.82|5141.82|5141.82|5141.59|5141.59|0
1631006880000|2021-09-07 09:28:00|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|0
1631006890000|2021-09-07 09:28:10|5143.24|5143.24|5143|5143|5143.24|5143.24|5143|5143|0
1631006910000|2021-09-07 09:28:30|5142.71|5142.71|5143.24|5143.24|5143.24|5143.24|5142.71|5142.71|0
1631006920000|2021-09-07 09:28:40|5143|5143|5143|5143|5143|5143|5143|5143|0
1631006940000|2021-09-07 09:29:00|5143.29|5143.29|5143.98|5143.98|5144.27|5144.27|5143.29|5143.29|0
1631006950000|2021-09-07 09:29:10|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|5143.69|0
1631006970000|2021-09-07 09:29:30|5143.98|5143.98|5143.67|5143.67|5143.98|5143.98|5143.67|5143.67|0
1631006980000|2021-09-07 09:29:40|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|0
1631006990000|2021-09-07 09:29:50|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.68|5143.68|0
1631007000000|2021-09-07 09:30:00|5143.42|5143.42|5142.64|5142.64|5143.42|5143.42|5142.64|5142.64|0
1631007010000|2021-09-07 09:30:10|5142.93|5142.93|5142.38|5142.38|5142.93|5142.93|5142.38|5142.38|0
1631007020000|2021-09-07 09:30:20|5141.94|5141.94|5141.04|5141.04|5141.94|5141.94|5141.01|5141.01|0
1631007030000|2021-09-07 09:30:30|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|0
1631007040000|2021-09-07 09:30:40|5140.79|5140.79|5140.21|5140.21|5140.79|5140.79|5140.21|5140.21|0
1631007060000|2021-09-07 09:31:00|5140.5|5140.5|5140.02|5140.02|5140.52|5140.52|5140.02|5140.02|0
1631007070000|2021-09-07 09:31:10|5140.31|5140.31|5140.24|5140.24|5140.31|5140.31|5140.02|5140.02|0
1631007080000|2021-09-07 09:31:20|5139.66|5139.66|5139.44|5139.44|5139.66|5139.66|5139.44|5139.44|0
1631007090000|2021-09-07 09:31:30|5139.15|5139.15|5138.5|5138.5|5139.15|5139.15|5138.5|5138.5|0
1631007100000|2021-09-07 09:31:40|5138.21|5138.21|5137.41|5137.41|5138.21|5138.21|5137.41|5137.41|0
1631007120000|2021-09-07 09:32:00|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|5137.37|0
1631007130000|2021-09-07 09:32:10|5137.95|5137.95|5138.24|5138.24|5138.53|5138.53|5137.95|5137.95|0
1631007150000|2021-09-07 09:32:30|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|5138.67|0
1631007170000|2021-09-07 09:32:50|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|0
1631007180000|2021-09-07 09:33:00|5137.24|5137.24|5138.03|5138.03|5138.03|5138.03|5137.24|5137.24|0
1631007190000|2021-09-07 09:33:10|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|0
1631007200000|2021-09-07 09:33:20|5138.29|5138.29|5138.09|5138.09|5138.31|5138.31|5137.8|5137.8|0
1631007210000|2021-09-07 09:33:30|5137.8|5137.8|5137.47|5137.47|5137.8|5137.8|5137.47|5137.47|0
1631007230000|2021-09-07 09:33:50|5137.46|5137.46|5136.69|5136.69|5137.46|5137.46|5136.69|5136.69|0
1631007240000|2021-09-07 09:34:00|5136.47|5136.47|5136.37|5136.37|5136.69|5136.69|5136.37|5136.37|0
1631007250000|2021-09-07 09:34:10|5136.66|5136.66|5136.9|5136.9|5136.9|5136.9|5136.66|5136.66|0
1631007260000|2021-09-07 09:34:20|5137.67|5137.67|5137.67|5137.67|5137.67|5137.67|5137.67|5137.67|0
1631007270000|2021-09-07 09:34:30|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.14|5137.14|0
1631007280000|2021-09-07 09:34:40|5137.41|5137.41|5136.46|5136.46|5137.41|5137.41|5136.46|5136.46|0
1631007290000|2021-09-07 09:34:50|5136.44|5136.44|5136.46|5136.46|5136.46|5136.46|5136.44|5136.44|0
1631007300000|2021-09-07 09:35:00|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|0
1631007310000|2021-09-07 09:35:10|5137.22|5137.22|5137.51|5137.51|5137.51|5137.51|5137.22|5137.22|0
1631007320000|2021-09-07 09:35:20|5137.22|5137.22|5137.51|5137.51|5137.51|5137.51|5137.22|5137.22|0
1631007340000|2021-09-07 09:35:40|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|0
1631007350000|2021-09-07 09:35:50|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|0
1631007360000|2021-09-07 09:36:00|5136.76|5136.76|5137.04|5137.04|5137.07|5137.07|5136.31|5136.31|0
1631007370000|2021-09-07 09:36:10|5136.76|5136.76|5136.74|5136.74|5136.76|5136.76|5136.71|5136.71|0
1631007380000|2021-09-07 09:36:20|5137.41|5137.41|5137.39|5137.39|5137.41|5137.41|5137.39|5137.39|0
1631007400000|2021-09-07 09:36:40|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|5137.46|0
1631007410000|2021-09-07 09:36:50|5137.75|5137.75|5137.99|5137.99|5137.99|5137.99|5137.75|5137.75|0
1631007420000|2021-09-07 09:37:00|5138.28|5138.28|5138.28|5138.28|5138.57|5138.57|5138.28|5138.28|0
1631007430000|2021-09-07 09:37:10|5137.99|5137.99|5137.99|5137.99|5137.99|5137.99|5137.99|5137.99|0
1631007440000|2021-09-07 09:37:20|5138.86|5138.86|5139|5139|5139|5139|5138.57|5138.57|0
1631007460000|2021-09-07 09:37:40|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|0
1631007470000|2021-09-07 09:37:50|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|5138.5|0
1631007480000|2021-09-07 09:38:00|5138.71|5138.71|5138.42|5138.42|5138.71|5138.71|5138.42|5138.42|0
1631007490000|2021-09-07 09:38:10|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|0
1631007500000|2021-09-07 09:38:20|5138.42|5138.42|5137.5|5137.5|5138.42|5138.42|5137.13|5137.13|0
1631007510000|2021-09-07 09:38:30|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|0
1631007540000|2021-09-07 09:39:00|5137.47|5137.47|5137.98|5137.98|5137.98|5137.98|5137.47|5137.47|0
1631007550000|2021-09-07 09:39:10|5138.19|5138.19|5138.45|5138.45|5138.45|5138.45|5137.98|5137.98|0
1631007560000|2021-09-07 09:39:20|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|0
1631007570000|2021-09-07 09:39:30|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|5138.77|0
1631007580000|2021-09-07 09:39:40|5139.06|5139.06|5139.13|5139.13|5139.13|5139.13|5139.06|5139.06|0
1631007590000|2021-09-07 09:39:50|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|0
1631007600000|2021-09-07 09:40:00|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|0
1631007610000|2021-09-07 09:40:10|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|0
1631007620000|2021-09-07 09:40:20|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|0
1631007630000|2021-09-07 09:40:30|5138.24|5138.24|5137.58|5137.58|5138.24|5138.24|5137.58|5137.58|0
1631007640000|2021-09-07 09:40:40|5137.6|5137.6|5137.62|5137.62|5137.62|5137.62|5137.6|5137.6|0
1631007650000|2021-09-07 09:40:50|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|0
1631007660000|2021-09-07 09:41:00|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1631007690000|2021-09-07 09:41:30|5136.88|5136.88|5137.33|5137.33|5137.33|5137.33|5136.88|5136.88|0
1631007700000|2021-09-07 09:41:40|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|0
1631007710000|2021-09-07 09:41:50|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|5137.62|0
1631007730000|2021-09-07 09:42:10|5137.38|5137.38|5137.09|5137.09|5137.38|5137.38|5137.09|5137.09|0
1631007740000|2021-09-07 09:42:20|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|0
1631007750000|2021-09-07 09:42:30|5137.67|5137.67|5137.16|5137.16|5137.67|5137.67|5137.16|5137.16|0
1631007760000|2021-09-07 09:42:40|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|0
1631007790000|2021-09-07 09:43:10|5137.36|5137.36|5137.34|5137.34|5137.36|5137.36|5137.34|5137.34|0
1631007830000|2021-09-07 09:43:50|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|5137.05|0
1631007840000|2021-09-07 09:44:00|5137.34|5137.34|5137.42|5137.42|5137.42|5137.42|5137.13|5137.13|0
1631007850000|2021-09-07 09:44:10|5137.63|5137.63|5138.11|5138.11|5138.11|5138.11|5137.63|5137.63|0
1631007860000|2021-09-07 09:44:20|5137.87|5137.87|5137.58|5137.58|5137.87|5137.87|5137.58|5137.58|0
1631007880000|2021-09-07 09:44:40|5137.34|5137.34|5137.12|5137.12|5137.34|5137.34|5137.12|5137.12|0
1631007890000|2021-09-07 09:44:50|5137.34|5137.34|5136.83|5136.83|5137.34|5137.34|5136.83|5136.83|0
1631007900000|2021-09-07 09:45:00|5136.81|5136.81|5136.53|5136.53|5136.81|5136.81|5136.53|5136.53|0
1631007910000|2021-09-07 09:45:10|5136.29|5136.29|5136.05|5136.05|5136.29|5136.29|5135.76|5135.76|0
1631007920000|2021-09-07 09:45:20|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|0
1631007930000|2021-09-07 09:45:30|5136.24|5136.24|5136.04|5136.04|5136.53|5136.53|5136.04|5136.04|0
1631007940000|2021-09-07 09:45:40|5135.46|5135.46|5135.22|5135.22|5135.46|5135.46|5135.22|5135.22|0
1631007950000|2021-09-07 09:45:50|5135.51|5135.51|5135.51|5135.51|5135.51|5135.51|5135.51|5135.51|0
1631007960000|2021-09-07 09:46:00|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1631007980000|2021-09-07 09:46:20|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|0
1631007990000|2021-09-07 09:46:30|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1631008000000|2021-09-07 09:46:40|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|0
1631008020000|2021-09-07 09:47:00|5136.96|5136.96|5136.96|5136.96|5136.96|5136.96|5136.96|5136.96|0
1631008030000|2021-09-07 09:47:10|5136.93|5136.93|5136.62|5136.62|5136.93|5136.93|5136.62|5136.62|0
1631008040000|2021-09-07 09:47:20|5136.6|5136.6|5135.66|5135.66|5136.6|5136.6|5135.38|5135.38|0
1631008060000|2021-09-07 09:47:40|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|5135.2|0
1631008070000|2021-09-07 09:47:50|5134.99|5134.99|5134.39|5134.39|5134.99|5134.99|5134.39|5134.39|0
1631008080000|2021-09-07 09:48:00|5134.15|5134.15|5134.1|5134.1|5134.15|5134.15|5134.1|5134.1|0
1631008090000|2021-09-07 09:48:10|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|0
1631008100000|2021-09-07 09:48:20|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|0
1631008120000|2021-09-07 09:48:40|5135.08|5135.08|5135.08|5135.08|5135.08|5135.08|5135.08|5135.08|0
1631008130000|2021-09-07 09:48:50|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|0
1631008140000|2021-09-07 09:49:00|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|0
1631008150000|2021-09-07 09:49:10|5135.33|5135.33|5135.09|5135.09|5135.33|5135.33|5135.09|5135.09|0
1631008160000|2021-09-07 09:49:20|5134.56|5134.56|5134.35|5134.35|5134.56|5134.56|5134.35|5134.35|0
1631008170000|2021-09-07 09:49:30|5134.64|5134.64|5134.64|5134.64|5134.64|5134.64|5134.64|5134.64|0
1631008180000|2021-09-07 09:49:40|5134.4|5134.4|5133.32|5133.32|5134.4|5134.4|5133.32|5133.32|0
1631008190000|2021-09-07 09:49:50|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|0
1631008200000|2021-09-07 09:50:00|5133.07|5133.07|5133.33|5133.33|5133.35|5133.35|5132.9|5132.9|0
1631008210000|2021-09-07 09:50:10|5133.81|5133.81|5134.1|5134.1|5134.1|5134.1|5133.81|5133.81|0
1631008220000|2021-09-07 09:50:20|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|0
1631008230000|2021-09-07 09:50:30|5134.77|5134.77|5134.99|5134.99|5134.99|5134.99|5134.77|5134.77|0
1631008240000|2021-09-07 09:50:40|5135.27|5135.27|5135.6|5135.6|5135.6|5135.6|5135.27|5135.27|0
1631008260000|2021-09-07 09:51:00|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.1|5135.1|0
1631008270000|2021-09-07 09:51:10|5135.1|5135.1|5135.1|5135.1|5135.1|5135.1|5134.81|5134.81|0
1631008280000|2021-09-07 09:51:20|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|0
1631008290000|2021-09-07 09:51:30|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|0
1631008300000|2021-09-07 09:51:40|5133.94|5133.94|5134.16|5134.16|5134.16|5134.16|5133.94|5133.94|0
1631008310000|2021-09-07 09:51:50|5134.37|5134.37|5134.08|5134.08|5134.37|5134.37|5134.08|5134.08|0
1631008330000|2021-09-07 09:52:10|5134.85|5134.85|5135.1|5135.1|5135.14|5135.14|5134.85|5134.85|0
1631008350000|2021-09-07 09:52:30|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|0
1631008360000|2021-09-07 09:52:40|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|0
1631008370000|2021-09-07 09:52:50|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|5135.06|0
1631008380000|2021-09-07 09:53:00|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|5135.64|0
1631008390000|2021-09-07 09:53:10|5135.35|5135.35|5135.6|5135.6|5135.6|5135.6|5135.35|5135.35|0
1631008400000|2021-09-07 09:53:20|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|0
1631008420000|2021-09-07 09:53:40|5135.83|5135.83|5136.86|5136.86|5136.86|5136.86|5135.83|5135.83|0
1631008430000|2021-09-07 09:53:50|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|0
1631008450000|2021-09-07 09:54:10|5137.14|5137.14|5138.14|5138.14|5138.14|5138.14|5137.14|5137.14|0
1631008460000|2021-09-07 09:54:20|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|0
1631008470000|2021-09-07 09:54:30|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|0
1631008480000|2021-09-07 09:54:40|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|0
1631008490000|2021-09-07 09:54:50|5137.83|5137.83|5138.12|5138.12|5138.12|5138.12|5137.83|5137.83|0
1631008500000|2021-09-07 09:55:00|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|0
1631008510000|2021-09-07 09:55:10|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|0
1631008520000|2021-09-07 09:55:20|5138.53|5138.53|5138.82|5138.82|5139.11|5139.11|5138.53|5138.53|0
1631008540000|2021-09-07 09:55:40|5139.06|5139.06|5139.06|5139.06|5139.06|5139.06|5139.06|5139.06|0
1631008550000|2021-09-07 09:55:50|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|0
1631008560000|2021-09-07 09:56:00|5139.57|5139.57|5139.57|5139.57|5139.57|5139.57|5139.57|5139.57|0
1631008570000|2021-09-07 09:56:10|5139.86|5139.86|5140.07|5140.07|5140.07|5140.07|5139.86|5139.86|0
1631008580000|2021-09-07 09:56:20|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|0
1631008610000|2021-09-07 09:56:50|5140.37|5140.37|5140.58|5140.58|5140.58|5140.58|5140.37|5140.37|0
1631008620000|2021-09-07 09:57:00|5141.06|5141.06|5140.89|5140.89|5141.06|5141.06|5140.85|5140.85|0
1631008630000|2021-09-07 09:57:10|5140.46|5140.46|5140.15|5140.15|5140.46|5140.46|5140.15|5140.15|0
1631008640000|2021-09-07 09:57:20|5140.44|5140.44|5139.17|5139.17|5140.44|5140.44|5139.17|5139.17|0
1631008660000|2021-09-07 09:57:40|5139.75|5139.75|5139.46|5139.46|5139.75|5139.75|5139.46|5139.46|0
1631008680000|2021-09-07 09:58:00|5139.25|5139.25|5137.02|5137.02|5139.25|5139.25|5137.02|5137.02|0
1631008700000|2021-09-07 09:58:20|5137.23|5137.23|5137.23|5137.23|5137.23|5137.23|5137.23|5137.23|0
1631008740000|2021-09-07 09:59:00|5137.16|5137.16|5137.3|5137.3|5137.41|5137.41|5137.1|5137.1|0
1631008760000|2021-09-07 09:59:20|5137.29|5137.29|5137.29|5137.29|5137.29|5137.29|5137.29|5137.29|0
1631008770000|2021-09-07 09:59:30|5137.36|5137.36|5137.26|5137.26|5137.36|5137.36|5137.26|5137.26|0
1631008780000|2021-09-07 09:59:40|5136.78|5136.78|5136.5|5136.5|5136.78|5136.78|5136.5|5136.5|0
1631008790000|2021-09-07 09:59:50|5136.47|5136.47|5137.05|5137.05|5137.05|5137.05|5136.47|5136.47|0
1631008800000|2021-09-07 10:00:00|5136.76|5136.76|5136.49|5136.49|5137|5137|5136.49|5136.49|0
1631008810000|2021-09-07 10:00:10|5136.48|5136.48|5137.08|5137.08|5137.08|5137.08|5136.48|5136.48|0
1631008820000|2021-09-07 10:00:20|5137.09|5137.09|5138.48|5138.48|5138.48|5138.48|5137.09|5137.09|0
1631008830000|2021-09-07 10:00:30|5138.49|5138.49|5138.2|5138.2|5138.53|5138.53|5138.2|5138.2|0
1631008840000|2021-09-07 10:00:40|5137.97|5137.97|5137.68|5137.68|5137.97|5137.97|5137.68|5137.68|0
1631008850000|2021-09-07 10:00:50|5137.97|5137.97|5137.95|5137.95|5137.97|5137.97|5137.71|5137.71|0
1631008860000|2021-09-07 10:01:00|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|0
1631008870000|2021-09-07 10:01:10|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1631008900000|2021-09-07 10:01:40|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|0
1631008910000|2021-09-07 10:01:50|5138.04|5138.04|5138.06|5138.06|5138.06|5138.06|5138.04|5138.04|0
1631008920000|2021-09-07 10:02:00|5137.77|5137.77|5135.71|5135.71|5137.77|5137.77|5135.71|5135.71|0
1631008930000|2021-09-07 10:02:10|5136|5136|5136.45|5136.45|5136.45|5136.45|5136|5136|0
1631008940000|2021-09-07 10:02:20|5136.67|5136.67|5137.24|5137.24|5137.24|5137.24|5136.67|5136.67|0
1631008950000|2021-09-07 10:02:30|5137.25|5137.25|5137.67|5137.67|5137.67|5137.67|5137.21|5137.21|0
1631008960000|2021-09-07 10:02:40|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|5137.96|0
1631008970000|2021-09-07 10:02:50|5138.54|5138.54|5138.54|5138.54|5138.54|5138.54|5138.54|5138.54|0
1631008980000|2021-09-07 10:03:00|5139.18|5139.18|5138.89|5138.89|5139.18|5139.18|5138.89|5138.89|0
1631008990000|2021-09-07 10:03:10|5139.85|5139.85|5140.37|5140.37|5140.37|5140.37|5139.85|5139.85|0
1631009000000|2021-09-07 10:03:20|5140.41|5140.41|5140.41|5140.41|5140.7|5140.7|5140.41|5140.41|0
1631009010000|2021-09-07 10:03:30|5140.7|5140.7|5140.41|5140.41|5140.7|5140.7|5140.41|5140.41|0
1631009020000|2021-09-07 10:03:40|5139.9|5139.9|5139.61|5139.61|5139.9|5139.9|5139.61|5139.61|0
1631009030000|2021-09-07 10:03:50|5139.4|5139.4|5139.16|5139.16|5139.4|5139.4|5139.16|5139.16|0
1631009040000|2021-09-07 10:04:00|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5138.93|5138.93|0
1631009050000|2021-09-07 10:04:10|5139.15|5139.15|5139.64|5139.64|5139.64|5139.64|5139.15|5139.15|0
1631009060000|2021-09-07 10:04:20|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|0
1631009070000|2021-09-07 10:04:30|5139.94|5139.94|5140.23|5140.23|5140.23|5140.23|5139.94|5139.94|0
1631009080000|2021-09-07 10:04:40|5140.28|5140.28|5142.26|5142.26|5142.54|5142.54|5140.28|5140.28|0
1631009100000|2021-09-07 10:05:00|5141.78|5141.78|5141.45|5141.45|5141.78|5141.78|5141.45|5141.45|0
1631009110000|2021-09-07 10:05:10|5141.5|5141.5|5140.01|5140.01|5141.5|5141.5|5140.01|5140.01|0
1631009120000|2021-09-07 10:05:20|5139.98|5139.98|5139.56|5139.56|5140.23|5140.23|5139.56|5139.56|0
1631009130000|2021-09-07 10:05:30|5139.58|5139.58|5138.15|5138.15|5139.58|5139.58|5138.15|5138.15|0
1631009140000|2021-09-07 10:05:40|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|0
1631009150000|2021-09-07 10:05:50|5139.39|5139.39|5139.39|5139.39|5139.39|5139.39|5139.39|5139.39|0
1631009160000|2021-09-07 10:06:00|5139.63|5139.63|5139.87|5139.87|5139.87|5139.87|5139.63|5139.63|0
1631009190000|2021-09-07 10:06:30|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|0
1631009210000|2021-09-07 10:06:50|5141.56|5141.56|5141.46|5141.46|5141.56|5141.56|5141.46|5141.46|0
1631009220000|2021-09-07 10:07:00|5142.75|5142.75|5143.69|5143.69|5143.69|5143.69|5142.75|5142.75|0
1631009230000|2021-09-07 10:07:10|5143.4|5143.4|5143.07|5143.07|5143.4|5143.4|5143.07|5143.07|0
1631009240000|2021-09-07 10:07:20|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|0
1631009250000|2021-09-07 10:07:30|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1631009260000|2021-09-07 10:07:40|5143.11|5143.11|5142.9|5142.9|5143.11|5143.11|5142.9|5142.9|0
1631009270000|2021-09-07 10:07:50|5144.76|5144.76|5145.09|5145.09|5145.09|5145.09|5144.5|5144.5|0
1631009290000|2021-09-07 10:08:10|5146.89|5146.89|5146.89|5146.89|5146.89|5146.89|5146.89|5146.89|0
1631009310000|2021-09-07 10:08:30|5146.6|5146.6|5145.31|5145.31|5146.6|5146.6|5145.31|5145.31|0
1631009320000|2021-09-07 10:08:40|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|0
1631009330000|2021-09-07 10:08:50|5145.09|5145.09|5145.09|5145.09|5145.09|5145.09|5145.09|5145.09|0
1631009340000|2021-09-07 10:09:00|5144.8|5144.8|5143.79|5143.79|5144.8|5144.8|5143.79|5143.79|0
1631009350000|2021-09-07 10:09:10|5143.07|5143.07|5142.56|5142.56|5143.07|5143.07|5142.56|5142.56|0
1631009360000|2021-09-07 10:09:20|5141.99|5141.99|5141.99|5141.99|5141.99|5141.99|5141.99|5141.99|0
1631009370000|2021-09-07 10:09:30|5141.96|5141.96|5141.94|5141.94|5141.96|5141.96|5141.94|5141.94|0
1631009380000|2021-09-07 10:09:40|5142.16|5142.16|5141.94|5141.94|5142.16|5142.16|5141.94|5141.94|0
1631009390000|2021-09-07 10:09:50|5141.73|5141.73|5141.69|5141.69|5141.73|5141.73|5141.69|5141.69|0
1631009420000|2021-09-07 10:10:20|5141.73|5141.73|5141.73|5141.73|5141.73|5141.73|5141.73|5141.73|0
1631009430000|2021-09-07 10:10:30|5141.44|5141.44|5142.52|5142.52|5142.52|5142.52|5141.44|5141.44|0
1631009440000|2021-09-07 10:10:40|5142.23|5142.23|5142|5142|5142.23|5142.23|5142|5142|0
1631009450000|2021-09-07 10:10:50|5141.76|5141.76|5141.21|5141.21|5141.76|5141.76|5141.21|5141.21|0
1631009460000|2021-09-07 10:11:00|5140.92|5140.92|5140.49|5140.49|5140.92|5140.92|5140.49|5140.49|0
1631009480000|2021-09-07 10:11:20|5140.2|5140.2|5140.02|5140.02|5140.2|5140.2|5139.73|5139.73|0
1631009490000|2021-09-07 10:11:30|5140|5140|5140|5140|5140|5140|5140|5140|0
1631009510000|2021-09-07 10:11:50|5140.22|5140.22|5139.93|5139.93|5140.22|5140.22|5139.93|5139.93|0
1631009520000|2021-09-07 10:12:00|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|0
1631009540000|2021-09-07 10:12:20|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|5140.51|0
1631009550000|2021-09-07 10:12:30|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|0
1631009570000|2021-09-07 10:12:50|5140.43|5140.43|5140.43|5140.43|5140.43|5140.43|5140.43|5140.43|0
1631009580000|2021-09-07 10:13:00|5140.67|5140.67|5141.05|5141.05|5141.27|5141.27|5140.67|5140.67|0
1631009590000|2021-09-07 10:13:10|5140.77|5140.77|5140.98|5140.98|5140.98|5140.98|5140.77|5140.77|0
1631009600000|2021-09-07 10:13:20|5140.69|5140.69|5140.26|5140.26|5140.69|5140.69|5140.26|5140.26|0
1631009620000|2021-09-07 10:13:40|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|0
1631009630000|2021-09-07 10:13:50|5140.48|5140.48|5140.47|5140.47|5140.48|5140.48|5140.47|5140.47|0
1631009640000|2021-09-07 10:14:00|5140.26|5140.26|5140.04|5140.04|5140.26|5140.26|5140.04|5140.04|0
1631009660000|2021-09-07 10:14:20|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|0
1631009670000|2021-09-07 10:14:30|5139.32|5139.32|5139.28|5139.28|5139.54|5139.54|5139.28|5139.28|0
1631009680000|2021-09-07 10:14:40|5138.99|5138.99|5139.01|5139.01|5139.02|5139.02|5138.72|5138.72|0
1631009690000|2021-09-07 10:14:50|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|0
1631009700000|2021-09-07 10:15:00|5138.5|5138.5|5138.18|5138.18|5138.5|5138.5|5138.18|5138.18|0
1631009710000|2021-09-07 10:15:10|5137.75|5137.75|5138.03|5138.03|5138.32|5138.32|5137.75|5137.75|0
1631009720000|2021-09-07 10:15:20|5136.78|5136.78|5136.78|5136.78|5136.78|5136.78|5136.78|5136.78|0
1631009730000|2021-09-07 10:15:30|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|0
1631009740000|2021-09-07 10:15:40|5136.72|5136.72|5136.72|5136.72|5136.72|5136.72|5136.72|5136.72|0
1631009750000|2021-09-07 10:15:50|5136.94|5136.94|5136.19|5136.19|5136.94|5136.94|5136.19|5136.19|0
1631009760000|2021-09-07 10:16:00|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|0
1631009770000|2021-09-07 10:16:10|5136.19|5136.19|5136.48|5136.48|5136.48|5136.48|5136.19|5136.19|0
1631009780000|2021-09-07 10:16:20|5136.7|5136.7|5136.41|5136.41|5136.7|5136.7|5136.41|5136.41|0
1631009790000|2021-09-07 10:16:30|5136.99|5136.99|5137.32|5137.32|5137.32|5137.32|5136.99|5136.99|0
1631009810000|2021-09-07 10:16:50|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|0
1631009820000|2021-09-07 10:17:00|5137.44|5137.44|5137.69|5137.69|5137.69|5137.69|5137.44|5137.44|0
1631009830000|2021-09-07 10:17:10|5138.56|5138.56|5138.06|5138.06|5138.56|5138.56|5138.06|5138.06|0
1631009840000|2021-09-07 10:17:20|5137.77|5137.77|5137.77|5137.77|5137.77|5137.77|5137.77|5137.77|0
1631009860000|2021-09-07 10:17:40|5137.87|5137.87|5138.16|5138.16|5138.16|5138.16|5137.87|5137.87|0
1631009880000|2021-09-07 10:18:00|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|5138.18|0
1631009890000|2021-09-07 10:18:10|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|0
1631009900000|2021-09-07 10:18:20|5139.18|5139.18|5139.18|5139.18|5139.18|5139.18|5139.18|5139.18|0
1631009910000|2021-09-07 10:18:30|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|0
1631009940000|2021-09-07 10:19:00|5139.42|5139.42|5139.38|5139.38|5139.89|5139.89|5139.38|5139.38|0
1631009950000|2021-09-07 10:19:10|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|0
1631009960000|2021-09-07 10:19:20|5139.08|5139.08|5137.08|5137.08|5139.08|5139.08|5137.08|5137.08|0
1631009970000|2021-09-07 10:19:30|5136.84|5136.84|5136.18|5136.18|5136.84|5136.84|5135.94|5135.94|0
1631009980000|2021-09-07 10:19:40|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|0
1631009990000|2021-09-07 10:19:50|5136.13|5136.13|5136.13|5136.13|5136.13|5136.13|5136.13|5136.13|0
1631010000000|2021-09-07 10:20:00|5136.35|5136.35|5136.06|5136.06|5136.35|5136.35|5136.06|5136.06|0
1631010010000|2021-09-07 10:20:10|5136.53|5136.53|5136.3|5136.3|5136.53|5136.53|5136.3|5136.3|0
1631010020000|2021-09-07 10:20:20|5136.28|5136.28|5136.31|5136.31|5136.31|5136.31|5136.28|5136.28|0
1631010030000|2021-09-07 10:20:30|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|0
1631010050000|2021-09-07 10:20:50|5137.18|5137.18|5137.39|5137.39|5137.39|5137.39|5137.18|5137.18|0
1631010060000|2021-09-07 10:21:00|5137.87|5137.87|5137.29|5137.29|5137.87|5137.87|5137.29|5137.29|0
1631010070000|2021-09-07 10:21:10|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|0
1631010090000|2021-09-07 10:21:30|5137.29|5137.29|5137.05|5137.05|5137.29|5137.29|5137.05|5137.05|0
1631010110000|2021-09-07 10:21:50|5137.63|5137.63|5137.34|5137.34|5137.63|5137.63|5137.34|5137.34|0
1631010130000|2021-09-07 10:22:10|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|0
1631010150000|2021-09-07 10:22:30|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|0
1631010180000|2021-09-07 10:23:00|5136.67|5136.67|5137.65|5137.65|5137.65|5137.65|5136.67|5136.67|0
1631010190000|2021-09-07 10:23:10|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|0
1631010200000|2021-09-07 10:23:20|5137.66|5137.66|5137.89|5137.89|5137.89|5137.89|5137.66|5137.66|0
1631010220000|2021-09-07 10:23:40|5138.18|5138.18|5137.89|5137.89|5138.18|5138.18|5137.89|5137.89|0
1631010240000|2021-09-07 10:24:00|5137.82|5137.82|5137.82|5137.82|5137.82|5137.82|5137.82|5137.82|0
1631010250000|2021-09-07 10:24:10|5137.53|5137.53|5137.05|5137.05|5137.53|5137.53|5137.05|5137.05|0
1631010270000|2021-09-07 10:24:30|5136.62|5136.62|5137.05|5137.05|5137.34|5137.34|5136.62|5136.62|0
1631010290000|2021-09-07 10:24:50|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|0
1631010300000|2021-09-07 10:25:00|5136.77|5136.77|5136.55|5136.55|5136.77|5136.77|5136.55|5136.55|0
1631010310000|2021-09-07 10:25:10|5136.65|5136.65|5136.94|5136.94|5136.94|5136.94|5136.65|5136.65|0
1631010320000|2021-09-07 10:25:20|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|5136.65|0
1631010330000|2021-09-07 10:25:30|5136.89|5136.89|5136.81|5136.81|5136.89|5136.89|5136.6|5136.6|0
1631010340000|2021-09-07 10:25:40|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|5136.6|0
1631010350000|2021-09-07 10:25:50|5136.61|5136.61|5137.57|5137.57|5137.57|5137.57|5136.61|5136.61|0
1631010360000|2021-09-07 10:26:00|5137.59|5137.59|5137.59|5137.59|5137.59|5137.59|5137.59|5137.59|0
1631010370000|2021-09-07 10:26:10|5137.81|5137.81|5138.33|5138.33|5138.33|5138.33|5137.81|5137.81|0
1631010380000|2021-09-07 10:26:20|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|0
1631010390000|2021-09-07 10:26:30|5138.02|5138.02|5138.03|5138.03|5138.04|5138.04|5138.02|5138.02|0
1631010420000|2021-09-07 10:27:00|5138.27|5138.27|5138.27|5138.27|5138.27|5138.27|5138.27|5138.27|0
1631010430000|2021-09-07 10:27:10|5138.31|5138.31|5138.89|5138.89|5138.89|5138.89|5138.31|5138.31|0
1631010440000|2021-09-07 10:27:20|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|0
1631010450000|2021-09-07 10:27:30|5138.97|5138.97|5138.97|5138.97|5138.97|5138.97|5138.97|5138.97|0
1631010470000|2021-09-07 10:27:50|5139.26|5139.26|5138.97|5138.97|5139.26|5139.26|5138.97|5138.97|0
1631010480000|2021-09-07 10:28:00|5139.55|5139.55|5140.17|5140.17|5140.46|5140.46|5139.55|5139.55|0
1631010510000|2021-09-07 10:28:30|5140.41|5140.41|5140.42|5140.42|5140.42|5140.42|5140.41|5140.41|0
1631010540000|2021-09-07 10:29:00|5139.94|5139.94|5138.63|5138.63|5139.94|5139.94|5138.63|5138.63|0
1631010550000|2021-09-07 10:29:10|5138.41|5138.41|5138.63|5138.63|5138.63|5138.63|5138.41|5138.41|0
1631010560000|2021-09-07 10:29:20|5138.92|5138.92|5138.34|5138.34|5138.92|5138.92|5138.34|5138.34|0
1631010570000|2021-09-07 10:29:30|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|5138.05|0
1631010580000|2021-09-07 10:29:40|5138.63|5138.63|5138.34|5138.34|5138.63|5138.63|5138.34|5138.34|0
1631010600000|2021-09-07 10:30:00|5137.86|5137.86|5138.05|5138.05|5138.08|5138.08|5137.86|5137.86|0
1631010610000|2021-09-07 10:30:10|5138.63|5138.63|5139.1|5139.1|5139.1|5139.1|5138.63|5138.63|0
1631010640000|2021-09-07 10:30:40|5139.68|5139.68|5139.68|5139.68|5139.68|5139.68|5139.39|5139.39|0
1631010650000|2021-09-07 10:30:50|5139.74|5139.74|5139.74|5139.74|5139.74|5139.74|5139.74|5139.74|0
1631010660000|2021-09-07 10:31:00|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|5140.03|5140.03|0
1631010670000|2021-09-07 10:31:10|5141.75|5141.75|5143.04|5143.04|5143.04|5143.04|5141.75|5141.75|0
1631010710000|2021-09-07 10:31:50|5143.09|5143.09|5143.09|5143.09|5143.1|5143.1|5143.09|5143.09|0
1631010750000|2021-09-07 10:32:30|5143.1|5143.1|5143.43|5143.43|5143.43|5143.43|5143.1|5143.1|0
1631010760000|2021-09-07 10:32:40|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|5143.72|0
1631010770000|2021-09-07 10:32:50|5143.94|5143.94|5141.73|5141.73|5143.94|5143.94|5141.73|5141.73|0
1631010780000|2021-09-07 10:33:00|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|0
1631010810000|2021-09-07 10:33:30|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|0
1631010840000|2021-09-07 10:34:00|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|0
1631010850000|2021-09-07 10:34:10|5140.91|5140.91|5140.91|5140.91|5140.91|5140.91|5140.91|5140.91|0
1631010860000|2021-09-07 10:34:20|5141.15|5141.15|5141.09|5141.09|5141.15|5141.15|5141.09|5141.09|0
1631010880000|2021-09-07 10:34:40|5141.33|5141.33|5141.83|5141.83|5141.83|5141.83|5141.33|5141.33|0
1631010890000|2021-09-07 10:34:50|5141.54|5141.54|5141.54|5141.54|5141.54|5141.54|5141.54|5141.54|0
1631010900000|2021-09-07 10:35:00|5142.58|5142.58|5142.64|5142.64|5142.64|5142.64|5142.58|5142.58|0
1631010920000|2021-09-07 10:35:20|5143.09|5143.09|5142.85|5142.85|5143.09|5143.09|5142.85|5142.85|0
1631010930000|2021-09-07 10:35:30|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|0
1631010940000|2021-09-07 10:35:40|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|0
1631010950000|2021-09-07 10:35:50|5142.9|5142.9|5142.61|5142.61|5142.9|5142.9|5142.61|5142.61|0
1631010960000|2021-09-07 10:36:00|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|0
1631010990000|2021-09-07 10:36:30|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|0
1631011000000|2021-09-07 10:36:40|5142.19|5142.19|5140.97|5140.97|5142.19|5142.19|5140.97|5140.97|0
1631011010000|2021-09-07 10:36:50|5140.68|5140.68|5139.69|5139.69|5140.68|5140.68|5139.69|5139.69|0
1631011020000|2021-09-07 10:37:00|5139.9|5139.9|5139.76|5139.76|5139.98|5139.98|5139.69|5139.69|0
1631011030000|2021-09-07 10:37:10|5140.05|5140.05|5140.46|5140.46|5140.49|5140.49|5140.01|5140.01|0
1631011050000|2021-09-07 10:37:30|5140.17|5140.17|5138.95|5138.95|5140.17|5140.17|5138.95|5138.95|0
1631011080000|2021-09-07 10:38:00|5140.29|5140.29|5139.71|5139.71|5140.29|5140.29|5139.43|5139.43|0
1631011090000|2021-09-07 10:38:10|5139.43|5139.43|5139.18|5139.18|5139.43|5139.43|5139.18|5139.18|0
1631011100000|2021-09-07 10:38:20|5138.89|5138.89|5138.93|5138.93|5138.93|5138.93|5138.89|5138.89|0
1631011110000|2021-09-07 10:38:30|5139.8|5139.8|5139.82|5139.82|5139.82|5139.82|5139.8|5139.8|0
1631011130000|2021-09-07 10:38:50|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|0
1631011140000|2021-09-07 10:39:00|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|0
1631011150000|2021-09-07 10:39:10|5142.49|5142.49|5143.3|5143.3|5143.3|5143.3|5142.49|5142.49|0
1631011160000|2021-09-07 10:39:20|5142.73|5142.73|5142.75|5142.75|5142.75|5142.75|5142.73|5142.73|0
1631011170000|2021-09-07 10:39:30|5144.11|5144.11|5144.13|5144.13|5144.13|5144.13|5144.11|5144.11|0
1631011200000|2021-09-07 10:40:00|5144.37|5144.37|5146.41|5146.41|5146.41|5146.41|5144.37|5144.37|0
1631011210000|2021-09-07 10:40:10|5146.12|5146.12|5146.65|5146.65|5146.65|5146.65|5146.12|5146.12|0
1631011220000|2021-09-07 10:40:20|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|0
1631011240000|2021-09-07 10:40:40|5146.89|5146.89|5146.89|5146.89|5146.89|5146.89|5146.89|5146.89|0
1631011270000|2021-09-07 10:41:10|5146.88|5146.88|5146.88|5146.88|5146.88|5146.88|5146.88|5146.88|0
1631011280000|2021-09-07 10:41:20|5146.86|5146.86|5146.86|5146.86|5146.86|5146.86|5146.86|5146.86|0
1631011290000|2021-09-07 10:41:30|5146.83|5146.83|5146.3|5146.3|5146.83|5146.83|5146.3|5146.3|0
1631011300000|2021-09-07 10:41:40|5146.26|5146.26|5145.54|5145.54|5146.26|5146.26|5145.54|5145.54|0
1631011320000|2021-09-07 10:42:00|5144.96|5144.96|5144.86|5144.86|5144.96|5144.96|5144.57|5144.57|0
1631011330000|2021-09-07 10:42:10|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|0
1631011360000|2021-09-07 10:42:40|5145.21|5145.21|5145.21|5145.21|5145.5|5145.5|5145.21|5145.21|0
1631011370000|2021-09-07 10:42:50|5145.5|5145.5|5145.6|5145.6|5145.93|5145.93|5145.5|5145.5|0
1631011430000|2021-09-07 10:43:50|5145.13|5145.13|5145.13|5145.13|5145.13|5145.13|5144.84|5144.84|0
1631011450000|2021-09-07 10:44:10|5145.34|5145.34|5145.92|5145.92|5145.92|5145.92|5145.34|5145.34|0
1631011460000|2021-09-07 10:44:20|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|0
1631011480000|2021-09-07 10:44:40|5145.56|5145.56|5145.27|5145.27|5145.85|5145.85|5145.27|5145.27|0
1631011490000|2021-09-07 10:44:50|5145.85|5145.85|5145.56|5145.56|5145.85|5145.85|5145.56|5145.56|0
1631011510000|2021-09-07 10:45:10|5145.99|5145.99|5145.99|5145.99|5145.99|5145.99|5145.99|5145.99|0
1631011530000|2021-09-07 10:45:30|5145.95|5145.95|5145.95|5145.95|5145.95|5145.95|5145.95|5145.95|0
1631011550000|2021-09-07 10:45:50|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|5146.24|0
1631011570000|2021-09-07 10:46:10|5146.53|5146.53|5148.17|5148.17|5148.46|5148.46|5146.53|5146.53|0
1631011580000|2021-09-07 10:46:20|5148.41|5148.41|5148.63|5148.63|5148.63|5148.63|5148.41|5148.41|0
1631011630000|2021-09-07 10:47:10|5148.92|5148.92|5148.68|5148.68|5148.92|5148.92|5148.68|5148.68|0
1631011670000|2021-09-07 10:47:50|5148.97|5148.97|5148.97|5148.97|5148.97|5148.97|5148.97|5148.97|0
1631011680000|2021-09-07 10:48:00|5149.4|5149.4|5149.74|5149.74|5149.74|5149.74|5149.4|5149.4|0
1631011690000|2021-09-07 10:48:10|5149.46|5149.46|5149.74|5149.74|5149.74|5149.74|5149.46|5149.46|0
1631011740000|2021-09-07 10:49:00|5149.67|5149.67|5149.67|5149.67|5149.67|5149.67|5149.67|5149.67|0
1631011750000|2021-09-07 10:49:10|5150.25|5150.25|5149.96|5149.96|5150.25|5150.25|5149.96|5149.96|0
1631011770000|2021-09-07 10:49:30|5150.18|5150.18|5151.13|5151.13|5151.13|5151.13|5150.18|5150.18|0
1631011800000|2021-09-07 10:50:00|5150.91|5150.91|5150.23|5150.23|5150.91|5150.91|5150.22|5150.22|0
1631011810000|2021-09-07 10:50:10|5150.52|5150.52|5150.52|5150.52|5150.52|5150.52|5150.52|5150.52|0
1631011820000|2021-09-07 10:50:20|5151.09|5151.09|5150.52|5150.52|5151.09|5151.09|5150.23|5150.23|0
1631011830000|2021-09-07 10:50:30|5150.23|5150.23|5150.25|5150.25|5150.25|5150.25|5150.23|5150.23|0
1631011850000|2021-09-07 10:50:50|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|0
1631011860000|2021-09-07 10:51:00|5150.17|5150.17|5148.11|5148.11|5150.17|5150.17|5148.11|5148.11|0
1631011870000|2021-09-07 10:51:10|5147.88|5147.88|5147.88|5147.88|5147.88|5147.88|5147.88|5147.88|0
1631011880000|2021-09-07 10:51:20|5147.91|5147.91|5147.94|5147.94|5147.94|5147.94|5147.91|5147.91|0
1631011890000|2021-09-07 10:51:30|5148.17|5148.17|5147.67|5147.67|5148.17|5148.17|5147.67|5147.67|0
1631011920000|2021-09-07 10:52:00|5146.95|5146.95|5146.93|5146.93|5146.95|5146.95|5146.93|5146.93|0
1631011930000|2021-09-07 10:52:10|5146.92|5146.92|5147.69|5147.69|5147.69|5147.69|5146.92|5146.92|0
1631011980000|2021-09-07 10:53:00|5147.93|5147.93|5147.93|5147.93|5147.93|5147.93|5147.93|5147.93|0
1631011990000|2021-09-07 10:53:10|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|0
1631012010000|2021-09-07 10:53:30|5148.6|5148.6|5148.88|5148.88|5148.88|5148.88|5148.6|5148.6|0
1631012040000|2021-09-07 10:54:00|5149.17|5149.17|5149.46|5149.46|5149.46|5149.46|5149.17|5149.17|0
1631012050000|2021-09-07 10:54:10|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|5149.22|0
1631012100000|2021-09-07 10:55:00|5148.93|5148.93|5148.93|5148.93|5148.93|5148.93|5148.7|5148.7|0
1631012120000|2021-09-07 10:55:20|5149.22|5149.22|5148.93|5148.93|5149.22|5149.22|5148.93|5148.93|0
1631012140000|2021-09-07 10:55:40|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|0
1631012150000|2021-09-07 10:55:50|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|0
1631012160000|2021-09-07 10:56:00|5148.53|5148.53|5148.53|5148.53|5148.53|5148.53|5148.53|5148.53|0
1631012170000|2021-09-07 10:56:10|5148.24|5148.24|5147.72|5147.72|5148.24|5148.24|5147.72|5147.72|0
1631012180000|2021-09-07 10:56:20|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|0
1631012210000|2021-09-07 10:56:50|5147.05|5147.05|5147.05|5147.05|5147.05|5147.05|5147.05|5147.05|0
1631012220000|2021-09-07 10:57:00|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|0
1631012240000|2021-09-07 10:57:20|5147.34|5147.34|5147.38|5147.38|5147.38|5147.38|5147.34|5147.34|0
1631012260000|2021-09-07 10:57:40|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|0
1631012270000|2021-09-07 10:57:50|5148.1|5148.1|5148.39|5148.39|5148.39|5148.39|5148.1|5148.1|0
1631012280000|2021-09-07 10:58:00|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|0
1631012290000|2021-09-07 10:58:10|5148.39|5148.39|5148.39|5148.39|5148.39|5148.39|5148.39|5148.39|0
1631012330000|2021-09-07 10:58:50|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|0
1631012340000|2021-09-07 10:59:00|5149.16|5149.16|5149.88|5149.88|5149.88|5149.88|5149.16|5149.16|0
1631012350000|2021-09-07 10:59:10|5149.86|5149.86|5149.86|5149.86|5149.86|5149.86|5149.86|5149.86|0
1631012380000|2021-09-07 10:59:40|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|5149.82|0
1631012400000|2021-09-07 11:00:00|5148.96|5148.96|5149.2|5149.2|5149.26|5149.26|5148.96|5148.96|0
1631012410000|2021-09-07 11:00:10|5149.19|5149.19|5149.85|5149.85|5149.85|5149.85|5148.82|5148.82|0
1631012440000|2021-09-07 11:00:40|5150.09|5150.09|5150.37|5150.37|5150.37|5150.37|5150.09|5150.09|0
1631012460000|2021-09-07 11:01:00|5149.8|5149.8|5149.51|5149.51|5149.8|5149.8|5149.51|5149.51|0
1631012520000|2021-09-07 11:02:00|5149.73|5149.73|5149.71|5149.71|5149.73|5149.73|5149.71|5149.71|0
1631012540000|2021-09-07 11:02:20|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|0
1631012550000|2021-09-07 11:02:30|5150.85|5150.85|5150.86|5150.86|5150.86|5150.86|5150.85|5150.85|0
1631012560000|2021-09-07 11:02:40|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|5151.1|0
1631012600000|2021-09-07 11:03:20|5150.81|5150.81|5150.09|5150.09|5150.81|5150.81|5150.09|5150.09|0
1631012610000|2021-09-07 11:03:30|5149.8|5149.8|5149.26|5149.26|5149.8|5149.8|5149.26|5149.26|0
1631012620000|2021-09-07 11:03:40|5148.3|5148.3|5147.73|5147.73|5148.3|5148.3|5147.73|5147.73|0
1631012640000|2021-09-07 11:04:00|5147.51|5147.51|5147.51|5147.51|5147.51|5147.51|5147.51|5147.51|0
1631012650000|2021-09-07 11:04:10|5147.52|5147.52|5146.52|5146.52|5147.52|5147.52|5146.52|5146.52|0
1631012660000|2021-09-07 11:04:20|5146.31|5146.31|5146.31|5146.31|5146.31|5146.31|5146.31|5146.31|0
1631012670000|2021-09-07 11:04:30|5146.59|5146.59|5145.93|5145.93|5146.59|5146.59|5145.64|5145.64|0
1631012690000|2021-09-07 11:04:50|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|0
1631012700000|2021-09-07 11:05:00|5145.96|5145.96|5145.93|5145.93|5145.96|5145.96|5145.93|5145.93|0
1631012710000|2021-09-07 11:05:10|5146.8|5146.8|5147.04|5147.04|5147.04|5147.04|5146.8|5146.8|0
1631012720000|2021-09-07 11:05:20|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|0
1631012730000|2021-09-07 11:05:30|5147.03|5147.03|5146.42|5146.42|5147.28|5147.28|5146.42|5146.42|0
1631012740000|2021-09-07 11:05:40|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|0
1631012760000|2021-09-07 11:06:00|5146.94|5146.94|5146.65|5146.65|5146.94|5146.94|5146.65|5146.65|0
1631012780000|2021-09-07 11:06:20|5146.87|5146.87|5146.87|5146.87|5146.87|5146.87|5146.87|5146.87|0
1631012800000|2021-09-07 11:06:40|5146.86|5146.86|5146.65|5146.65|5146.86|5146.86|5146.65|5146.65|0
1631012830000|2021-09-07 11:07:10|5147.32|5147.32|5147.32|5147.32|5147.32|5147.32|5147.32|5147.32|0
1631012840000|2021-09-07 11:07:20|5147.9|5147.9|5147.92|5147.92|5147.92|5147.92|5147.9|5147.9|0
1631012850000|2021-09-07 11:07:30|5147.63|5147.63|5148.21|5148.21|5148.21|5148.21|5147.63|5147.63|0
1631012860000|2021-09-07 11:07:40|5148.64|5148.64|5148.64|5148.64|5148.64|5148.64|5148.64|5148.64|0
1631012870000|2021-09-07 11:07:50|5149.36|5149.36|5149.07|5149.07|5149.36|5149.36|5149.07|5149.07|0
1631012880000|2021-09-07 11:08:00|5148.59|5148.59|5149.29|5149.29|5149.29|5149.29|5148.59|5148.59|0
1631012910000|2021-09-07 11:08:30|5149.5|5149.5|5149.5|5149.5|5149.5|5149.5|5149.5|5149.5|0
1631012950000|2021-09-07 11:09:10|5149.79|5149.79|5149.79|5149.79|5149.79|5149.79|5149.79|5149.79|0
1631013020000|2021-09-07 11:10:20|5150.08|5150.08|5149.79|5149.79|5150.08|5150.08|5149.79|5149.79|0
1631013050000|2021-09-07 11:10:50|5149.57|5149.57|5149.05|5149.05|5149.57|5149.57|5149.05|5149.05|0
1631013060000|2021-09-07 11:11:00|5149.01|5149.01|5149.01|5149.01|5149.01|5149.01|5149.01|5149.01|0
1631013090000|2021-09-07 11:11:30|5149|5149|5149|5149|5149|5149|5149|5149|0
1631013110000|2021-09-07 11:11:50|5149.29|5149.29|5149|5149|5149.29|5149.29|5149|5149|0
1631013120000|2021-09-07 11:12:00|5148.57|5148.57|5148.57|5148.57|5148.86|5148.86|5148.57|5148.57|0
1631013140000|2021-09-07 11:12:20|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|0
1631013150000|2021-09-07 11:12:30|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|0
1631013170000|2021-09-07 11:12:50|5148.86|5148.86|5148.57|5148.57|5148.86|5148.86|5148.57|5148.57|0
1631013180000|2021-09-07 11:13:00|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|5148.28|0
1631013210000|2021-09-07 11:13:30|5148.27|5148.27|5146.82|5146.82|5148.27|5148.27|5146.82|5146.82|0
1631013220000|2021-09-07 11:13:40|5146.78|5146.78|5147.25|5147.25|5147.25|5147.25|5146.78|5146.78|0
1631013230000|2021-09-07 11:13:50|5147.54|5147.54|5147.76|5147.76|5147.76|5147.76|5147.54|5147.54|0
1631013270000|2021-09-07 11:14:30|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|0
1631013280000|2021-09-07 11:14:40|5147.76|5147.76|5147.47|5147.47|5147.76|5147.76|5147.47|5147.47|0
1631013290000|2021-09-07 11:14:50|5147.71|5147.71|5147.92|5147.92|5148.43|5148.43|5147.71|5147.71|0
1631013300000|2021-09-07 11:15:00|5147.99|5147.99|5147.97|5147.97|5147.99|5147.99|5147.97|5147.97|0
1631013320000|2021-09-07 11:15:20|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|0
1631013340000|2021-09-07 11:15:40|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|0
1631013350000|2021-09-07 11:15:50|5148.75|5148.75|5149.04|5149.04|5149.04|5149.04|5148.75|5148.75|0
1631013360000|2021-09-07 11:16:00|5148.75|5148.75|5148.75|5148.75|5148.75|5148.75|5148.75|5148.75|0
1631013370000|2021-09-07 11:16:10|5149.23|5149.23|5149.68|5149.68|5149.68|5149.68|5149.23|5149.23|0
1631013380000|2021-09-07 11:16:20|5149.72|5149.72|5149.94|5149.94|5149.94|5149.94|5149.72|5149.72|0
1631013410000|2021-09-07 11:16:50|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|0
1631013420000|2021-09-07 11:17:00|5150.01|5150.01|5149.72|5149.72|5150.01|5150.01|5149.72|5149.72|0
1631013430000|2021-09-07 11:17:10|5149.74|5149.74|5149.74|5149.74|5149.74|5149.74|5149.74|5149.74|0
1631013440000|2021-09-07 11:17:20|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|0
1631013470000|2021-09-07 11:17:50|5150.32|5150.32|5150.32|5150.32|5150.32|5150.32|5150.32|5150.32|0
1631013510000|2021-09-07 11:18:30|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|5150.03|0
1631013530000|2021-09-07 11:18:50|5149.75|5149.75|5150.3|5150.3|5150.3|5150.3|5149.75|5149.75|0
1631013540000|2021-09-07 11:19:00|5150.02|5150.02|5150.02|5150.02|5150.02|5150.02|5150.02|5150.02|0
1631013570000|2021-09-07 11:19:30|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|0
1631013580000|2021-09-07 11:19:40|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|0
1631013590000|2021-09-07 11:19:50|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|5150.23|0
1631013600000|2021-09-07 11:20:00|5151.19|5151.19|5151.62|5151.62|5151.62|5151.62|5151.19|5151.19|0
1631013620000|2021-09-07 11:20:20|5153.06|5153.06|5153.06|5153.06|5153.06|5153.06|5153.06|5153.06|0
1631013660000|2021-09-07 11:21:00|5153.28|5153.28|5153.28|5153.28|5153.28|5153.28|5153.06|5153.06|0
1631013670000|2021-09-07 11:21:10|5153.86|5153.86|5153.89|5153.89|5153.89|5153.89|5153.86|5153.86|0
1631013680000|2021-09-07 11:21:20|5153.6|5153.6|5153.81|5153.81|5153.89|5153.89|5153.6|5153.6|0
1631013730000|2021-09-07 11:22:10|5152.93|5152.93|5154.43|5154.43|5154.43|5154.43|5151.89|5151.89|0
1631013740000|2021-09-07 11:22:20|5154.14|5154.14|5154.14|5154.14|5154.14|5154.14|5153.85|5153.85|0
1631013780000|2021-09-07 11:23:00|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|0
1631013790000|2021-09-07 11:23:10|5154.08|5154.08|5154.07|5154.07|5154.08|5154.08|5154.07|5154.07|0
1631013800000|2021-09-07 11:23:20|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|0
1631013840000|2021-09-07 11:24:00|5153.5|5153.5|5153.5|5153.5|5153.5|5153.5|5153.5|5153.5|0
1631013870000|2021-09-07 11:24:30|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|0
1631013880000|2021-09-07 11:24:40|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|0
1631013890000|2021-09-07 11:24:50|5153.28|5153.28|5153.06|5153.06|5153.28|5153.28|5153.06|5153.06|0
1631013910000|2021-09-07 11:25:10|5153.02|5153.02|5152.75|5152.75|5153.02|5153.02|5152.75|5152.75|0
1631013930000|2021-09-07 11:25:30|5152.74|5152.74|5152.16|5152.16|5152.74|5152.74|5152.16|5152.16|0
1631013950000|2021-09-07 11:25:50|5151.95|5151.95|5152.45|5152.45|5152.74|5152.74|5151.95|5151.95|0
1631013960000|2021-09-07 11:26:00|5152.22|5152.22|5153.25|5153.25|5153.54|5153.54|5152.22|5152.22|0
1631014030000|2021-09-07 11:27:10|5153.54|5153.54|5154.21|5154.21|5154.21|5154.21|5153.54|5153.54|0
1631014040000|2021-09-07 11:27:20|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|0
1631014080000|2021-09-07 11:28:00|5154.78|5154.78|5154.78|5154.78|5154.78|5154.78|5154.78|5154.78|0
1631014100000|2021-09-07 11:28:20|5153.99|5153.99|5153.51|5153.51|5153.99|5153.99|5153.51|5153.51|0
1631014110000|2021-09-07 11:28:30|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|0
1631014120000|2021-09-07 11:28:40|5153.33|5153.33|5153.3|5153.3|5153.33|5153.33|5153.3|5153.3|0
1631014130000|2021-09-07 11:28:50|5153.08|5153.08|5152.13|5152.13|5153.08|5153.08|5152.13|5152.13|0
1631014140000|2021-09-07 11:29:00|5151.91|5151.91|5151|5151|5151.91|5151.91|5151|5151|0
1631014150000|2021-09-07 11:29:10|5151.29|5151.29|5151|5151|5151.29|5151.29|5151|5151|0
1631014170000|2021-09-07 11:29:30|5150.96|5150.96|5150.7|5150.7|5150.96|5150.96|5150.7|5150.7|0
1631014190000|2021-09-07 11:29:50|5150.68|5150.68|5150.68|5150.68|5150.68|5150.68|5150.68|5150.68|0
1631014200000|2021-09-07 11:30:00|5150.77|5150.77|5150.43|5150.43|5150.77|5150.77|5150.43|5150.43|0
1631014210000|2021-09-07 11:30:10|5150.45|5150.45|5150.47|5150.47|5150.47|5150.47|5150.42|5150.42|0
1631014220000|2021-09-07 11:30:20|5150.49|5150.49|5150.47|5150.47|5150.49|5150.49|5150.47|5150.47|0
1631014230000|2021-09-07 11:30:30|5150.49|5150.49|5150.48|5150.48|5150.49|5150.49|5150.48|5150.48|0
1631014240000|2021-09-07 11:30:40|5150.77|5150.77|5150.81|5150.81|5150.81|5150.81|5150.77|5150.77|0
1631014250000|2021-09-07 11:30:50|5150.79|5150.79|5149.28|5149.28|5150.79|5150.79|5149.28|5149.28|0
1631014260000|2021-09-07 11:31:00|5148.99|5148.99|5148.47|5148.47|5148.99|5148.99|5148.47|5148.47|0
1631014270000|2021-09-07 11:31:10|5148.75|5148.75|5148.18|5148.18|5148.75|5148.75|5148.18|5148.18|0
1631014280000|2021-09-07 11:31:20|5148.47|5148.47|5148.47|5148.47|5148.47|5148.47|5148.47|5148.47|0
1631014300000|2021-09-07 11:31:40|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|0
1631014330000|2021-09-07 11:32:10|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|0
1631014340000|2021-09-07 11:32:20|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|0
1631014360000|2021-09-07 11:32:40|5148.16|5148.16|5148.67|5148.67|5148.67|5148.67|5148.16|5148.16|0
1631014370000|2021-09-07 11:32:50|5148.65|5148.65|5148.65|5148.65|5148.65|5148.65|5148.65|5148.65|0
1631014380000|2021-09-07 11:33:00|5149.23|5149.23|5149.23|5149.23|5149.23|5149.23|5149.23|5149.23|0
1631014390000|2021-09-07 11:33:10|5148.94|5148.94|5148.34|5148.34|5148.94|5148.94|5148.34|5148.34|0
1631014400000|2021-09-07 11:33:20|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|0
1631014410000|2021-09-07 11:33:30|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|0
1631014430000|2021-09-07 11:33:50|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|0
1631014450000|2021-09-07 11:34:10|5147.45|5147.45|5146.93|5146.93|5147.45|5147.45|5146.93|5146.93|0
1631014470000|2021-09-07 11:34:30|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|0
1631014500000|2021-09-07 11:35:00|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|0
1631014510000|2021-09-07 11:35:10|5146.81|5146.81|5146.77|5146.77|5146.81|5146.81|5146.77|5146.77|0
1631014550000|2021-09-07 11:35:50|5147.64|5147.64|5147.64|5147.64|5147.64|5147.64|5147.64|5147.64|0
1631014560000|2021-09-07 11:36:00|5147.13|5147.13|5147.13|5147.13|5147.13|5147.13|5147.13|5147.13|0
1631014590000|2021-09-07 11:36:30|5147.07|5147.07|5146.57|5146.57|5147.07|5147.07|5146.57|5146.57|0
1631014600000|2021-09-07 11:36:40|5146.55|5146.55|5146.32|5146.32|5146.55|5146.55|5146.32|5146.32|0
1631014630000|2021-09-07 11:37:10|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|0
1631014640000|2021-09-07 11:37:20|5146.12|5146.12|5145.9|5145.9|5146.12|5146.12|5145.9|5145.9|0
1631014660000|2021-09-07 11:37:40|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|0
1631014670000|2021-09-07 11:37:50|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|0
1631014680000|2021-09-07 11:38:00|5146.11|5146.11|5145.61|5145.61|5146.11|5146.11|5145.61|5145.61|0
1631014690000|2021-09-07 11:38:10|5145.6|5145.6|5145.6|5145.6|5145.6|5145.6|5145.6|5145.6|0
1631014700000|2021-09-07 11:38:20|5145.31|5145.31|5145.31|5145.31|5145.31|5145.31|5145.31|5145.31|0
1631014710000|2021-09-07 11:38:30|5145.02|5145.02|5145.02|5145.02|5145.02|5145.02|5145.02|5145.02|0
1631014720000|2021-09-07 11:38:40|5144.59|5144.59|5144.3|5144.3|5144.59|5144.59|5144.3|5144.3|0
1631014730000|2021-09-07 11:38:50|5143.58|5143.58|5142.98|5142.98|5143.58|5143.58|5142.98|5142.98|0
1631014740000|2021-09-07 11:39:00|5143.27|5143.27|5142.96|5142.96|5143.27|5143.27|5142.96|5142.96|0
1631014780000|2021-09-07 11:39:40|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|5143.25|0
1631014790000|2021-09-07 11:39:50|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|0
1631014800000|2021-09-07 11:40:00|5143.25|5143.25|5141.95|5141.95|5143.25|5143.25|5141.95|5141.95|0
1631014850000|2021-09-07 11:40:50|5141.02|5141.02|5141.04|5141.04|5141.04|5141.04|5141.02|5141.02|0
1631014860000|2021-09-07 11:41:00|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|0
1631014870000|2021-09-07 11:41:10|5141.33|5141.33|5141.04|5141.04|5141.33|5141.33|5141.04|5141.04|0
1631014880000|2021-09-07 11:41:20|5141.62|5141.62|5141.85|5141.85|5141.85|5141.85|5141.62|5141.62|0
1631014890000|2021-09-07 11:41:30|5142.07|5142.07|5141.2|5141.2|5142.07|5142.07|5140.91|5140.91|0
1631014910000|2021-09-07 11:41:50|5141.49|5141.49|5142.01|5142.01|5142.01|5142.01|5141.49|5141.49|0
1631014930000|2021-09-07 11:42:10|5140.85|5140.85|5140.71|5140.71|5140.85|5140.85|5139.84|5139.84|0
1631014940000|2021-09-07 11:42:20|5140.42|5140.42|5140.42|5140.42|5140.43|5140.43|5140.42|5140.42|0
1631014960000|2021-09-07 11:42:40|5139.56|5139.56|5140.13|5140.13|5140.13|5140.13|5139.56|5139.56|0
1631014970000|2021-09-07 11:42:50|5140.42|5140.42|5141.43|5141.43|5141.43|5141.43|5140.42|5140.42|0
1631014980000|2021-09-07 11:43:00|5142.01|5142.01|5143.77|5143.77|5143.77|5143.77|5142.01|5142.01|0
1631014990000|2021-09-07 11:43:10|5143.48|5143.48|5142.32|5142.32|5143.48|5143.48|5142.03|5142.03|0
1631015000000|2021-09-07 11:43:20|5142.61|5142.61|5142.75|5142.75|5142.75|5142.75|5142.32|5142.32|0
1631015010000|2021-09-07 11:43:30|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|0
1631015020000|2021-09-07 11:43:40|5143.57|5143.57|5144.02|5144.02|5144.31|5144.31|5143.57|5143.57|0
1631015030000|2021-09-07 11:43:50|5143.49|5143.49|5144.27|5144.27|5144.3|5144.3|5143.49|5143.49|0
1631015040000|2021-09-07 11:44:00|5143.98|5143.98|5143.93|5143.93|5144.51|5144.51|5143.7|5143.7|0
1631015050000|2021-09-07 11:44:10|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|0
1631015070000|2021-09-07 11:44:30|5143.88|5143.88|5143.23|5143.23|5143.88|5143.88|5143.23|5143.23|0
1631015080000|2021-09-07 11:44:40|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|0
1631015110000|2021-09-07 11:45:10|5143.41|5143.41|5143.99|5143.99|5143.99|5143.99|5143.41|5143.41|0
1631015120000|2021-09-07 11:45:20|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|0
1631015130000|2021-09-07 11:45:30|5144.78|5144.78|5145.45|5145.45|5145.45|5145.45|5144.78|5144.78|0
1631015140000|2021-09-07 11:45:40|5145.47|5145.47|5145.77|5145.77|5145.77|5145.77|5145.47|5145.47|0
1631015170000|2021-09-07 11:46:10|5146.35|5146.35|5146.35|5146.35|5146.35|5146.35|5146.35|5146.35|0
1631015180000|2021-09-07 11:46:20|5146.32|5146.32|5146.04|5146.04|5146.33|5146.33|5146.04|5146.04|0
1631015190000|2021-09-07 11:46:30|5145.75|5145.75|5144.74|5144.74|5146.04|5146.04|5144.74|5144.74|0
1631015200000|2021-09-07 11:46:40|5144.45|5144.45|5144.95|5144.95|5145.27|5145.27|5144.45|5144.45|0
1631015210000|2021-09-07 11:46:50|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|0
1631015230000|2021-09-07 11:47:10|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|5145.03|0
1631015240000|2021-09-07 11:47:20|5145.07|5145.07|5145.03|5145.03|5145.07|5145.07|5145.03|5145.03|0
1631015250000|2021-09-07 11:47:30|5145.5|5145.5|5146.03|5146.03|5146.32|5146.32|5145.5|5145.5|0
1631015260000|2021-09-07 11:47:40|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|5146.04|0
1631015270000|2021-09-07 11:47:50|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|0
1631015290000|2021-09-07 11:48:10|5146.04|5146.04|5146.61|5146.61|5146.61|5146.61|5146.04|5146.04|0
1631015300000|2021-09-07 11:48:20|5146.62|5146.62|5146.61|5146.61|5146.62|5146.62|5146.61|5146.61|0
1631015310000|2021-09-07 11:48:30|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|5147.31|0
1631015350000|2021-09-07 11:49:10|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|0
1631015370000|2021-09-07 11:49:30|5147.06|5147.06|5147.06|5147.06|5147.06|5147.06|5147.06|5147.06|0
1631015380000|2021-09-07 11:49:40|5146.41|5146.41|5146.41|5146.41|5146.41|5146.41|5146.41|5146.41|0
1631015390000|2021-09-07 11:49:50|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|5146.63|0
1631015410000|2021-09-07 11:50:10|5146.34|5146.34|5146.34|5146.34|5146.34|5146.34|5146.34|5146.34|0
1631015420000|2021-09-07 11:50:20|5146.91|5146.91|5146.34|5146.34|5146.91|5146.91|5146.34|5146.34|0
1631015430000|2021-09-07 11:50:30|5146.12|5146.12|5145.61|5145.61|5146.12|5146.12|5145.54|5145.54|0
1631015440000|2021-09-07 11:50:40|5145.93|5145.93|5145.11|5145.11|5145.93|5145.93|5144.83|5144.83|0
1631015460000|2021-09-07 11:51:00|5144.9|5144.9|5145.48|5145.48|5145.48|5145.48|5144.9|5144.9|0
1631015480000|2021-09-07 11:51:20|5146.89|5146.89|5146.9|5146.9|5146.9|5146.9|5146.89|5146.89|0
1631015490000|2021-09-07 11:51:30|5146.61|5146.61|5146.61|5146.61|5146.9|5146.9|5146.61|5146.61|0
1631015500000|2021-09-07 11:51:40|5146.18|5146.18|5146.42|5146.42|5146.42|5146.42|5146.18|5146.18|0
1631015510000|2021-09-07 11:51:50|5146.44|5146.44|5146.9|5146.9|5146.9|5146.9|5146.44|5146.44|0
1631015540000|2021-09-07 11:52:20|5147.48|5147.48|5147.58|5147.58|5147.58|5147.58|5147.48|5147.48|0
1631015550000|2021-09-07 11:52:30|5148.01|5148.01|5148.08|5148.08|5148.08|5148.08|5148.01|5148.01|0
1631015600000|2021-09-07 11:53:20|5147.86|5147.86|5147.56|5147.56|5147.86|5147.86|5147.56|5147.56|0
1631015610000|2021-09-07 11:53:30|5147.53|5147.53|5147.78|5147.78|5147.78|5147.78|5147.49|5147.49|0
1631015650000|2021-09-07 11:54:10|5148.07|5148.07|5147.78|5147.78|5148.07|5148.07|5147.78|5147.78|0
1631015680000|2021-09-07 11:54:40|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|0
1631015690000|2021-09-07 11:54:50|5148.03|5148.03|5148.53|5148.53|5148.53|5148.53|5148.03|5148.03|0
1631015700000|2021-09-07 11:55:00|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|0
1631015740000|2021-09-07 11:55:40|5148.58|5148.58|5148.58|5148.58|5148.58|5148.58|5148.58|5148.58|0
1631015750000|2021-09-07 11:55:50|5148.29|5148.29|5148.58|5148.58|5148.58|5148.58|5148.29|5148.29|0
1631015760000|2021-09-07 11:56:00|5148.29|5148.29|5148.82|5148.82|5149.11|5149.11|5148.29|5148.29|0
1631015780000|2021-09-07 11:56:20|5148.53|5148.53|5148.02|5148.02|5148.53|5148.53|5148.02|5148.02|0
1631015810000|2021-09-07 11:56:50|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|5148.04|0
1631015820000|2021-09-07 11:57:00|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|0
1631015840000|2021-09-07 11:57:20|5149.19|5149.19|5149.19|5149.19|5149.19|5149.19|5149.19|5149.19|0
1631015850000|2021-09-07 11:57:30|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|0
1631015870000|2021-09-07 11:57:50|5148.37|5148.37|5148.88|5148.88|5148.88|5148.88|5148.37|5148.37|0
1631015880000|2021-09-07 11:58:00|5149.17|5149.17|5149.17|5149.17|5149.45|5149.45|5149.17|5149.17|0
1631015900000|2021-09-07 11:58:20|5149.13|5149.13|5149.13|5149.13|5149.13|5149.13|5149.13|5149.13|0
1631015910000|2021-09-07 11:58:30|5148.84|5148.84|5148.6|5148.6|5148.84|5148.84|5148.6|5148.6|0
1631015940000|2021-09-07 11:59:00|5148.31|5148.31|5147.44|5147.44|5148.31|5148.31|5147.44|5147.44|0
1631015950000|2021-09-07 11:59:10|5146.86|5146.86|5146.15|5146.15|5146.86|5146.86|5146.15|5146.15|0
1631015960000|2021-09-07 11:59:20|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|0
1631016000000|2021-09-07 12:00:00|5144.43|5144.43|5144.43|5144.43|5144.72|5144.72|5144.43|5144.43|0
1631016010000|2021-09-07 12:00:10|5144.72|5144.72|5143.57|5143.57|5145.01|5145.01|5143.57|5143.57|0
1631016020000|2021-09-07 12:00:20|5143.28|5143.28|5143.46|5143.46|5143.49|5143.49|5143.28|5143.28|0
1631016030000|2021-09-07 12:00:30|5143.24|5143.24|5142.29|5142.29|5143.24|5143.24|5142.29|5142.29|0
1631016040000|2021-09-07 12:00:40|5141.94|5141.94|5141.35|5141.35|5141.94|5141.94|5141.06|5141.06|0
1631016060000|2021-09-07 12:01:00|5141.87|5141.87|5141.66|5141.66|5141.87|5141.87|5141.58|5141.58|0
1631016070000|2021-09-07 12:01:10|5141.44|5141.44|5139.85|5139.85|5141.44|5141.44|5139.85|5139.85|0
1631016080000|2021-09-07 12:01:20|5139.13|5139.13|5139.07|5139.07|5139.13|5139.13|5139.07|5139.07|0
1631016090000|2021-09-07 12:01:30|5139.06|5139.06|5139.49|5139.49|5139.78|5139.78|5139.06|5139.06|0
1631016100000|2021-09-07 12:01:40|5139.78|5139.78|5140.07|5140.07|5140.07|5140.07|5139.78|5139.78|0
1631016120000|2021-09-07 12:02:00|5140.36|5140.36|5140.38|5140.38|5140.38|5140.38|5140.36|5140.36|0
1631016130000|2021-09-07 12:02:10|5140.67|5140.67|5140.43|5140.43|5140.67|5140.67|5140.43|5140.43|0
1631016140000|2021-09-07 12:02:20|5140.96|5140.96|5141.39|5141.39|5141.39|5141.39|5140.96|5140.96|0
1631016150000|2021-09-07 12:02:30|5141.68|5141.68|5141.71|5141.71|5141.71|5141.71|5141.68|5141.68|0
1631016160000|2021-09-07 12:02:40|5141.62|5141.62|5142.32|5142.32|5142.32|5142.32|5141.62|5141.62|0
1631016170000|2021-09-07 12:02:50|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|0
1631016180000|2021-09-07 12:03:00|5142.83|5142.83|5144.52|5144.52|5144.52|5144.52|5142.83|5142.83|0
1631016190000|2021-09-07 12:03:10|5144.23|5144.23|5143.98|5143.98|5144.27|5144.27|5143.98|5143.98|0
1631016200000|2021-09-07 12:03:20|5144.27|5144.27|5143.98|5143.98|5144.27|5144.27|5143.98|5143.98|0
1631016210000|2021-09-07 12:03:30|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|0
1631016220000|2021-09-07 12:03:40|5142.97|5142.97|5142.09|5142.09|5142.97|5142.97|5142.09|5142.09|0
1631016230000|2021-09-07 12:03:50|5142.38|5142.38|5142.16|5142.16|5142.38|5142.38|5142.09|5142.09|0
1631016240000|2021-09-07 12:04:00|5142.45|5142.45|5142.16|5142.16|5142.45|5142.45|5142.16|5142.16|0
1631016250000|2021-09-07 12:04:10|5141.87|5141.87|5141.87|5141.87|5141.87|5141.87|5141.87|5141.87|0
1631016260000|2021-09-07 12:04:20|5142.16|5142.16|5141.73|5141.73|5142.16|5142.16|5141.73|5141.73|0
1631016280000|2021-09-07 12:04:40|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|0
1631016290000|2021-09-07 12:04:50|5141.68|5141.68|5141.68|5141.68|5141.68|5141.68|5141.68|5141.68|0
1631016300000|2021-09-07 12:05:00|5141.97|5141.97|5140.54|5140.54|5142.26|5142.26|5140.54|5140.54|0
1631016320000|2021-09-07 12:05:20|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|0
1631016330000|2021-09-07 12:05:30|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|5141.28|0
1631016360000|2021-09-07 12:06:00|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|0
1631016370000|2021-09-07 12:06:10|5140.85|5140.85|5140.61|5140.61|5140.85|5140.85|5140.61|5140.61|0
1631016380000|2021-09-07 12:06:20|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|5140.58|0
1631016390000|2021-09-07 12:06:30|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|0
1631016400000|2021-09-07 12:06:40|5140|5140|5140|5140|5140.29|5140.29|5140|5140|0
1631016420000|2021-09-07 12:07:00|5139.79|5139.79|5139.4|5139.4|5139.79|5139.79|5139.4|5139.4|0
1631016430000|2021-09-07 12:07:10|5139.19|5139.19|5139.19|5139.19|5139.47|5139.47|5139.19|5139.19|0
1631016460000|2021-09-07 12:07:40|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|0
1631016490000|2021-09-07 12:08:10|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|0
1631016510000|2021-09-07 12:08:30|5139.22|5139.22|5137.69|5137.69|5139.22|5139.22|5136.71|5136.71|0
1631016520000|2021-09-07 12:08:40|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|0
1631016540000|2021-09-07 12:09:00|5137.74|5137.74|5139.46|5139.46|5139.46|5139.46|5137.74|5137.74|0
1631016550000|2021-09-07 12:09:10|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|0
1631016560000|2021-09-07 12:09:20|5138.6|5138.6|5138.89|5138.89|5138.89|5138.89|5138.6|5138.6|0
1631016580000|2021-09-07 12:09:40|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|5138.9|0
1631016590000|2021-09-07 12:09:50|5139.38|5139.38|5140.1|5140.1|5140.39|5140.39|5139.38|5139.38|0
1631016610000|2021-09-07 12:10:10|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|5140.32|0
1631016620000|2021-09-07 12:10:20|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|0
1631016630000|2021-09-07 12:10:30|5140.84|5140.84|5141.61|5141.61|5141.61|5141.61|5140.84|5140.84|0
1631016650000|2021-09-07 12:10:50|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|5141.85|0
1631016660000|2021-09-07 12:11:00|5141.61|5141.61|5141.66|5141.66|5141.66|5141.66|5141.61|5141.61|0
1631016680000|2021-09-07 12:11:20|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|5141.23|0
1631016690000|2021-09-07 12:11:30|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|5141.66|0
1631016710000|2021-09-07 12:11:50|5141.37|5141.37|5141.1|5141.1|5141.39|5141.39|5141.1|5141.1|0
1631016720000|2021-09-07 12:12:00|5141.11|5141.11|5140.83|5140.83|5141.11|5141.11|5140.83|5140.83|0
1631016740000|2021-09-07 12:12:20|5140.81|5140.81|5140.82|5140.82|5140.82|5140.82|5140.81|5140.81|0
1631016760000|2021-09-07 12:12:40|5140.89|5140.89|5140.89|5140.89|5140.89|5140.89|5140.89|5140.89|0
1631016780000|2021-09-07 12:13:00|5140.43|5140.43|5140.41|5140.41|5140.43|5140.43|5140.41|5140.41|0
1631016790000|2021-09-07 12:13:10|5140.18|5140.18|5138.64|5138.64|5140.18|5140.18|5138.64|5138.64|0
1631016800000|2021-09-07 12:13:20|5138.21|5138.21|5138.42|5138.42|5138.42|5138.42|5138.21|5138.21|0
1631016830000|2021-09-07 12:13:50|5138.4|5138.4|5138.4|5138.4|5138.4|5138.4|5138.4|5138.4|0
1631016840000|2021-09-07 12:14:00|5137.68|5137.68|5136.82|5136.82|5137.68|5137.68|5136.82|5136.82|0
1631016850000|2021-09-07 12:14:10|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|0
1631016880000|2021-09-07 12:14:40|5137.63|5137.63|5137.63|5137.63|5137.92|5137.92|5137.63|5137.63|0
1631016890000|2021-09-07 12:14:50|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|0
1631016900000|2021-09-07 12:15:00|5137.87|5137.87|5137.87|5137.87|5137.87|5137.87|5137.87|5137.87|0
1631016910000|2021-09-07 12:15:10|5138.16|5138.16|5138.38|5138.38|5138.38|5138.38|5138.16|5138.16|0
1631016930000|2021-09-07 12:15:30|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|0
1631016940000|2021-09-07 12:15:40|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|0
1631016950000|2021-09-07 12:15:50|5138.16|5138.16|5138.06|5138.06|5138.16|5138.16|5138.06|5138.06|0
1631016960000|2021-09-07 12:16:00|5138.05|5138.05|5137.57|5137.57|5138.05|5138.05|5137.57|5137.57|0
1631016970000|2021-09-07 12:16:10|5137.28|5137.28|5137.52|5137.52|5137.52|5137.52|5136.99|5136.99|0
1631016980000|2021-09-07 12:16:20|5137.23|5137.23|5137.23|5137.23|5137.23|5137.23|5137.23|5137.23|0
1631017010000|2021-09-07 12:16:50|5137.52|5137.52|5139.01|5139.01|5139.01|5139.01|5137.52|5137.52|0
1631017060000|2021-09-07 12:17:40|5139.23|5139.23|5140.02|5140.02|5140.02|5140.02|5139.23|5139.23|0
1631017070000|2021-09-07 12:17:50|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|0
1631017080000|2021-09-07 12:18:00|5140.54|5140.54|5140.42|5140.42|5140.54|5140.54|5140.42|5140.42|0
1631017090000|2021-09-07 12:18:10|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|5139.84|0
1631017130000|2021-09-07 12:18:50|5139.19|5139.19|5138.43|5138.43|5139.19|5139.19|5138.43|5138.43|0
1631017140000|2021-09-07 12:19:00|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|0
1631017150000|2021-09-07 12:19:10|5138.95|5138.95|5139.67|5139.67|5139.67|5139.67|5138.95|5138.95|0
1631017170000|2021-09-07 12:19:30|5139.39|5139.39|5139.39|5139.39|5139.67|5139.67|5139.39|5139.39|0
1631017200000|2021-09-07 12:20:00|5139.4|5139.4|5139.91|5139.91|5139.91|5139.91|5139.4|5139.4|0
1631017230000|2021-09-07 12:20:30|5139.8|5139.8|5140.09|5140.09|5140.09|5140.09|5139.8|5139.8|0
1631017240000|2021-09-07 12:20:40|5140.38|5140.38|5141.29|5141.29|5141.53|5141.53|5140.38|5140.38|0
1631017250000|2021-09-07 12:20:50|5141.28|5141.28|5141.02|5141.02|5141.28|5141.28|5141.02|5141.02|0
1631017260000|2021-09-07 12:21:00|5140.49|5140.49|5140.73|5140.73|5140.73|5140.73|5140.49|5140.49|0
1631017270000|2021-09-07 12:21:10|5140.44|5140.44|5140.15|5140.15|5140.44|5140.44|5140.15|5140.15|0
1631017280000|2021-09-07 12:21:20|5139.51|5139.51|5139.49|5139.49|5139.51|5139.51|5139.2|5139.2|0
1631017300000|2021-09-07 12:21:40|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1631017310000|2021-09-07 12:21:50|5139.23|5139.23|5139.52|5139.52|5139.81|5139.81|5139.23|5139.23|0
1631017320000|2021-09-07 12:22:00|5140|5140|5141.44|5141.44|5141.44|5141.44|5140|5140|0
1631017330000|2021-09-07 12:22:10|5141.22|5141.22|5141.22|5141.22|5141.22|5141.22|5141.22|5141.22|0
1631017350000|2021-09-07 12:22:30|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|0
1631017360000|2021-09-07 12:22:40|5140.72|5140.72|5140.72|5140.72|5140.72|5140.72|5140.72|5140.72|0
1631017380000|2021-09-07 12:23:00|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|0
1631017400000|2021-09-07 12:23:20|5140.72|5140.72|5140.72|5140.72|5140.72|5140.72|5140.72|5140.72|0
1631017430000|2021-09-07 12:23:50|5140.74|5140.74|5140.77|5140.77|5140.77|5140.77|5140.74|5140.74|0
1631017440000|2021-09-07 12:24:00|5141.06|5141.06|5140.75|5140.75|5141.06|5141.06|5140.75|5140.75|0
1631017450000|2021-09-07 12:24:10|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|0
1631017460000|2021-09-07 12:24:20|5140.76|5140.76|5141.06|5141.06|5141.26|5141.26|5140.76|5140.76|0
1631017490000|2021-09-07 12:24:50|5140.77|5140.77|5140.8|5140.8|5141.09|5141.09|5140.77|5140.77|0
1631017520000|2021-09-07 12:25:20|5140.51|5140.51|5140.22|5140.22|5140.8|5140.8|5140.22|5140.22|0
1631017530000|2021-09-07 12:25:30|5140.65|5140.65|5140.71|5140.71|5140.94|5140.94|5140.65|5140.65|0
1631017540000|2021-09-07 12:25:40|5140.7|5140.7|5140.48|5140.48|5140.7|5140.7|5140.48|5140.48|0
1631017560000|2021-09-07 12:26:00|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|0
1631017570000|2021-09-07 12:26:10|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|5141.52|0
1631017580000|2021-09-07 12:26:20|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|0
1631017600000|2021-09-07 12:26:40|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|5141.57|0
1631017620000|2021-09-07 12:27:00|5142|5142|5142|5142|5142|5142|5142|5142|0
1631017630000|2021-09-07 12:27:10|5142.01|5142.01|5146.09|5146.09|5146.09|5146.09|5142.01|5142.01|0
1631017640000|2021-09-07 12:27:20|5146.1|5146.1|5147.48|5147.48|5148.08|5148.08|5146.1|5146.1|0
1631017650000|2021-09-07 12:27:30|5147.45|5147.45|5147.51|5147.51|5147.53|5147.53|5147.43|5147.43|0
1631017660000|2021-09-07 12:27:40|5148.27|5148.27|5148.34|5148.34|5149|5149|5148.24|5148.24|0
1631017690000|2021-09-07 12:28:10|5148.05|5148.05|5147.47|5147.47|5148.05|5148.05|5147.47|5147.47|0
1631017700000|2021-09-07 12:28:20|5147.76|5147.76|5145.32|5145.32|5147.76|5147.76|5145.32|5145.32|0
1631017710000|2021-09-07 12:28:30|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|0
1631017730000|2021-09-07 12:28:50|5145.68|5145.68|5146.3|5146.3|5146.3|5146.3|5145.68|5145.68|0
1631017740000|2021-09-07 12:29:00|5146.73|5146.73|5146.73|5146.73|5146.73|5146.73|5146.73|5146.73|0
1631017760000|2021-09-07 12:29:20|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|0
1631017770000|2021-09-07 12:29:30|5147.54|5147.54|5147.26|5147.26|5147.54|5147.54|5147.26|5147.26|0
1631017790000|2021-09-07 12:29:50|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|5147.02|0
1631017800000|2021-09-07 12:30:00|5147.59|5147.59|5147.88|5147.88|5147.88|5147.88|5147.59|5147.59|0
1631017820000|2021-09-07 12:30:20|5148.12|5148.12|5149.95|5149.95|5149.95|5149.95|5148.12|5148.12|0
1631017830000|2021-09-07 12:30:30|5149.66|5149.66|5149.66|5149.66|5149.66|5149.66|5149.66|5149.66|0
1631017840000|2021-09-07 12:30:40|5149.37|5149.37|5149.37|5149.37|5149.37|5149.37|5149.08|5149.08|0
1631017850000|2021-09-07 12:30:50|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|0
1631017860000|2021-09-07 12:31:00|5148.79|5148.79|5149.37|5149.37|5149.37|5149.37|5148.79|5148.79|0
1631017870000|2021-09-07 12:31:10|5149.08|5149.08|5148.79|5148.79|5149.08|5149.08|5148.79|5148.79|0
1631017880000|2021-09-07 12:31:20|5151.1|5151.1|5150.96|5150.96|5151.25|5151.25|5150.96|5150.96|0
1631017890000|2021-09-07 12:31:30|5151.72|5151.72|5151.14|5151.14|5151.72|5151.72|5151.14|5151.14|0
1631017900000|2021-09-07 12:31:40|5151.72|5151.72|5151.94|5151.94|5151.94|5151.94|5151.72|5151.72|0
1631017920000|2021-09-07 12:32:00|5151.65|5151.65|5150.86|5150.86|5151.65|5151.65|5150.86|5150.86|0
1631017930000|2021-09-07 12:32:10|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|5150.38|0
1631017940000|2021-09-07 12:32:20|5150.16|5150.16|5150.16|5150.16|5150.16|5150.16|5150.16|5150.16|0
1631017950000|2021-09-07 12:32:30|5149.95|5149.95|5150.45|5150.45|5150.45|5150.45|5149.95|5149.95|0
1631017960000|2021-09-07 12:32:40|5150.48|5150.48|5150.19|5150.19|5150.48|5150.48|5150.19|5150.19|0
1631017980000|2021-09-07 12:33:00|5149.9|5149.9|5149.72|5149.72|5150.19|5150.19|5149.72|5149.72|0
1631017990000|2021-09-07 12:33:10|5149.73|5149.73|5149.6|5149.6|5149.76|5149.76|5149.54|5149.54|0
1631018000000|2021-09-07 12:33:20|5149.62|5149.62|5149.12|5149.12|5149.62|5149.62|5149.12|5149.12|0
1631018010000|2021-09-07 12:33:30|5148.86|5148.86|5148.75|5148.75|5148.86|5148.86|5148.75|5148.75|0
1631018020000|2021-09-07 12:33:40|5148.73|5148.73|5148.75|5148.75|5148.75|5148.75|5148.73|5148.73|0
1631018030000|2021-09-07 12:33:50|5148.77|5148.77|5150.32|5150.32|5150.61|5150.61|5148.77|5148.77|0
1631018040000|2021-09-07 12:34:00|5150.54|5150.54|5150.32|5150.32|5150.54|5150.54|5150.32|5150.32|0
1631018050000|2021-09-07 12:34:10|5150.04|5150.04|5151.95|5151.95|5151.95|5151.95|5150.04|5150.04|0
1631018060000|2021-09-07 12:34:20|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.23|5152.23|0
1631018070000|2021-09-07 12:34:30|5152.21|5152.21|5152.21|5152.21|5152.24|5152.24|5152.21|5152.21|0
1631018080000|2021-09-07 12:34:40|5152.2|5152.2|5151.92|5151.92|5152.21|5152.21|5151.91|5151.91|0
1631018090000|2021-09-07 12:34:50|5151.89|5151.89|5152.19|5152.19|5152.19|5152.19|5151.88|5151.88|0
1631018110000|2021-09-07 12:35:10|5152.4|5152.4|5152.39|5152.39|5152.4|5152.4|5152.38|5152.38|0
1631018120000|2021-09-07 12:35:20|5152.38|5152.38|5152.89|5152.89|5152.89|5152.89|5152.38|5152.38|0
1631018130000|2021-09-07 12:35:30|5153.13|5153.13|5153.56|5153.56|5153.56|5153.56|5153.13|5153.13|0
1631018140000|2021-09-07 12:35:40|5153.57|5153.57|5153.6|5153.6|5153.81|5153.81|5153.57|5153.57|0
1631018150000|2021-09-07 12:35:50|5153.59|5153.59|5153.87|5153.87|5154.17|5154.17|5153.59|5153.59|0
1631018160000|2021-09-07 12:36:00|5153.86|5153.86|5153.86|5153.86|5153.87|5153.87|5153.86|5153.86|0
1631018190000|2021-09-07 12:36:30|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|5154.43|0
1631018210000|2021-09-07 12:36:50|5154.67|5154.67|5156.34|5156.34|5156.36|5156.36|5154.67|5154.67|0
1631018220000|2021-09-07 12:37:00|5156.58|5156.58|5157.89|5157.89|5157.89|5157.89|5156.58|5156.58|0
1631018230000|2021-09-07 12:37:10|5157.9|5157.9|5157.92|5157.92|5157.92|5157.92|5157.9|5157.9|0
1631018240000|2021-09-07 12:37:20|5158.16|5158.16|5157.95|5157.95|5158.16|5158.16|5157.95|5157.95|0
1631018250000|2021-09-07 12:37:30|5157.94|5157.94|5157.95|5157.95|5158.23|5158.23|5157.92|5157.92|0
1631018260000|2021-09-07 12:37:40|5157.66|5157.66|5157.66|5157.66|5157.96|5157.96|5157.66|5157.66|0
1631018270000|2021-09-07 12:37:50|5157.95|5157.95|5157.66|5157.66|5157.95|5157.95|5157.66|5157.66|0
1631018280000|2021-09-07 12:38:00|5157.67|5157.67|5156.71|5156.71|5157.96|5157.96|5156.71|5156.71|0
1631018290000|2021-09-07 12:38:10|5156.42|5156.42|5154.9|5154.9|5156.42|5156.42|5154.9|5154.9|0
1631018300000|2021-09-07 12:38:20|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|0
1631018310000|2021-09-07 12:38:30|5155.49|5155.49|5155.38|5155.38|5155.67|5155.67|5155.2|5155.2|0
1631018330000|2021-09-07 12:38:50|5155.82|5155.82|5155.8|5155.8|5155.82|5155.82|5155.8|5155.8|0
1631018340000|2021-09-07 12:39:00|5155.75|5155.75|5155.32|5155.32|5155.75|5155.75|5155.32|5155.32|0
1631018350000|2021-09-07 12:39:10|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|0
1631018360000|2021-09-07 12:39:20|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|5154.83|0
1631018370000|2021-09-07 12:39:30|5155.12|5155.12|5155.28|5155.28|5155.28|5155.28|5154.83|5154.83|0
1631018380000|2021-09-07 12:39:40|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.57|5155.57|0
1631018390000|2021-09-07 12:39:50|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|0
1631018400000|2021-09-07 12:40:00|5155.36|5155.36|5155.65|5155.65|5155.65|5155.65|5155.36|5155.36|0
1631018410000|2021-09-07 12:40:10|5155.94|5155.94|5155.94|5155.94|5155.94|5155.94|5155.94|5155.94|0
1631018420000|2021-09-07 12:40:20|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|5155.65|0
1631018440000|2021-09-07 12:40:40|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|0
1631018450000|2021-09-07 12:40:50|5155.22|5155.22|5155.19|5155.19|5155.22|5155.22|5155.18|5155.18|0
1631018460000|2021-09-07 12:41:00|5155.62|5155.62|5155.62|5155.62|5155.63|5155.63|5155.62|5155.62|0
1631018470000|2021-09-07 12:41:10|5155.61|5155.61|5155.68|5155.68|5155.68|5155.68|5155.61|5155.61|0
1631018490000|2021-09-07 12:41:30|5155.69|5155.69|5154.93|5154.93|5155.69|5155.69|5154.93|5154.93|0
1631018500000|2021-09-07 12:41:40|5154.45|5154.45|5154.5|5154.5|5154.5|5154.5|5154.02|5154.02|0
1631018510000|2021-09-07 12:41:50|5154.28|5154.28|5153.99|5153.99|5154.28|5154.28|5153.99|5153.99|0
1631018550000|2021-09-07 12:42:30|5154.28|5154.28|5155.15|5155.15|5155.19|5155.19|5154.28|5154.28|0
1631018560000|2021-09-07 12:42:40|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|0
1631018570000|2021-09-07 12:42:50|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|5155.41|0
1631018580000|2021-09-07 12:43:00|5155.45|5155.45|5155.47|5155.47|5155.48|5155.48|5155.45|5155.45|0
1631018590000|2021-09-07 12:43:10|5155.48|5155.48|5155.47|5155.47|5155.48|5155.48|5155.47|5155.47|0
1631018600000|2021-09-07 12:43:20|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|0
1631018610000|2021-09-07 12:43:30|5155.23|5155.23|5155.27|5155.27|5155.27|5155.27|5155.23|5155.23|0
1631018640000|2021-09-07 12:44:00|5155.56|5155.56|5155.32|5155.32|5155.56|5155.56|5155.32|5155.32|0
1631018660000|2021-09-07 12:44:20|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|0
1631018680000|2021-09-07 12:44:40|5155.32|5155.32|5154.76|5154.76|5155.34|5155.34|5154.76|5154.76|0
1631018690000|2021-09-07 12:44:50|5154.71|5154.71|5154.94|5154.94|5154.94|5154.94|5154.71|5154.71|0
1631018700000|2021-09-07 12:45:00|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|0
1631018710000|2021-09-07 12:45:10|5155.15|5155.15|5155.15|5155.15|5155.15|5155.15|5155.15|5155.15|0
1631018720000|2021-09-07 12:45:20|5155.43|5155.43|5155.15|5155.15|5155.72|5155.72|5155.15|5155.15|0
1631018730000|2021-09-07 12:45:30|5154.86|5154.86|5154.28|5154.28|5154.86|5154.86|5154.28|5154.28|0
1631018740000|2021-09-07 12:45:40|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|0
1631018750000|2021-09-07 12:45:50|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|5154.81|0
1631018760000|2021-09-07 12:46:00|5155.02|5155.02|5155.02|5155.02|5155.02|5155.02|5155.02|5155.02|0
1631018770000|2021-09-07 12:46:10|5154.57|5154.57|5154.31|5154.31|5154.57|5154.57|5154.31|5154.31|0
1631018780000|2021-09-07 12:46:20|5154.32|5154.32|5154.33|5154.33|5154.33|5154.33|5154.32|5154.32|0
1631018810000|2021-09-07 12:46:50|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|0
1631018830000|2021-09-07 12:47:10|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|5154.33|0
1631018840000|2021-09-07 12:47:20|5154.36|5154.36|5153.83|5153.83|5154.36|5154.36|5153.83|5153.83|0
1631018850000|2021-09-07 12:47:30|5154.12|5154.12|5153.83|5153.83|5154.12|5154.12|5153.83|5153.83|0
1631018860000|2021-09-07 12:47:40|5154.88|5154.88|5154.88|5154.88|5155.17|5155.17|5154.88|5154.88|0
1631018870000|2021-09-07 12:47:50|5154.92|5154.92|5155.23|5155.23|5155.23|5155.23|5154.92|5154.92|0
1631018880000|2021-09-07 12:48:00|5155.24|5155.24|5155.67|5155.67|5155.67|5155.67|5155.23|5155.23|0
1631018890000|2021-09-07 12:48:10|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|5155.45|0
1631018900000|2021-09-07 12:48:20|5155.46|5155.46|5155.75|5155.75|5155.75|5155.75|5155.46|5155.46|0
1631018910000|2021-09-07 12:48:30|5155.76|5155.76|5155.75|5155.75|5155.76|5155.76|5155.75|5155.75|0
1631018950000|2021-09-07 12:49:10|5155.74|5155.74|5155.5|5155.5|5155.74|5155.74|5155.5|5155.5|0
1631018960000|2021-09-07 12:49:20|5155.51|5155.51|5154.93|5154.93|5155.51|5155.51|5154.93|5154.93|0
1631018970000|2021-09-07 12:49:30|5154.5|5154.5|5153.6|5153.6|5154.5|5154.5|5153.6|5153.6|0
1631018980000|2021-09-07 12:49:40|5153.59|5153.59|5153.29|5153.29|5153.59|5153.59|5153|5153|0
1631018990000|2021-09-07 12:49:50|5153.28|5153.28|5153.28|5153.28|5153.28|5153.28|5153.28|5153.28|0
1631019000000|2021-09-07 12:50:00|5153.27|5153.27|5151.78|5151.78|5153.27|5153.27|5151.49|5151.49|0
1631019010000|2021-09-07 12:50:10|5151.77|5151.77|5151.16|5151.16|5151.77|5151.77|5150.34|5150.34|0
1631019020000|2021-09-07 12:50:20|5151.17|5151.17|5151.2|5151.2|5151.22|5151.22|5151.17|5151.17|0
1631019030000|2021-09-07 12:50:30|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|0
1631019040000|2021-09-07 12:50:40|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|0
1631019050000|2021-09-07 12:50:50|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|0
1631019060000|2021-09-07 12:51:00|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|0
1631019100000|2021-09-07 12:51:40|5151.48|5151.48|5151.5|5151.5|5151.51|5151.51|5151.48|5151.48|0
1631019110000|2021-09-07 12:51:50|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|0
1631019120000|2021-09-07 12:52:00|5151.75|5151.75|5152.04|5152.04|5152.04|5152.04|5151.75|5151.75|0
1631019130000|2021-09-07 12:52:10|5152.26|5152.26|5152.47|5152.47|5152.76|5152.76|5152.26|5152.26|0
1631019140000|2021-09-07 12:52:20|5153.19|5153.19|5153.19|5153.19|5153.19|5153.19|5153.19|5153.19|0
1631019150000|2021-09-07 12:52:30|5153.48|5153.48|5153.48|5153.48|5153.48|5153.48|5153.48|5153.48|0
1631019160000|2021-09-07 12:52:40|5153.47|5153.47|5154.12|5154.12|5154.12|5154.12|5153.47|5153.47|0
1631019170000|2021-09-07 12:52:50|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|5154.16|0
1631019180000|2021-09-07 12:53:00|5154.17|5154.17|5154.17|5154.17|5154.17|5154.17|5154.17|5154.17|0
1631019190000|2021-09-07 12:53:10|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|0
1631019210000|2021-09-07 12:53:30|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|0
1631019240000|2021-09-07 12:54:00|5155.99|5155.99|5156.31|5156.31|5156.31|5156.31|5155.98|5155.98|0
1631019260000|2021-09-07 12:54:20|5156.02|5156.02|5155.73|5155.73|5156.02|5156.02|5155.73|5155.73|0
1631019270000|2021-09-07 12:54:30|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|5155.77|0
1631019280000|2021-09-07 12:54:40|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|5156.06|0
1631019300000|2021-09-07 12:55:00|5156.3|5156.3|5155.82|5155.82|5156.59|5156.59|5155.82|5155.82|0
1631019310000|2021-09-07 12:55:10|5156.11|5156.11|5156.09|5156.09|5156.11|5156.11|5156.09|5156.09|0
1631019320000|2021-09-07 12:55:20|5156.38|5156.38|5156.09|5156.09|5156.38|5156.38|5156.09|5156.09|0
1631019330000|2021-09-07 12:55:30|5156.33|5156.33|5156.36|5156.36|5156.36|5156.36|5156.33|5156.33|0
1631019340000|2021-09-07 12:55:40|5156.35|5156.35|5156.35|5156.35|5156.35|5156.35|5156.34|5156.34|0
1631019350000|2021-09-07 12:55:50|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|0
1631019370000|2021-09-07 12:56:10|5156.77|5156.77|5156.34|5156.34|5156.77|5156.77|5156.34|5156.34|0
1631019390000|2021-09-07 12:56:30|5156.05|5156.05|5156.34|5156.34|5156.63|5156.63|5156.05|5156.05|0
1631019400000|2021-09-07 12:56:40|5156.33|5156.33|5156.55|5156.55|5156.55|5156.55|5156.03|5156.03|0
1631019420000|2021-09-07 12:57:00|5156.56|5156.56|5156.55|5156.55|5156.84|5156.84|5156.55|5156.55|0
1631019430000|2021-09-07 12:57:10|5156.84|5156.84|5157.56|5157.56|5157.56|5157.56|5156.84|5156.84|0
1631019440000|2021-09-07 12:57:20|5157.85|5157.85|5158.28|5158.28|5158.28|5158.28|5157.56|5157.56|0
1631019450000|2021-09-07 12:57:30|5158.29|5158.29|5158.58|5158.58|5158.58|5158.58|5158.29|5158.29|0
1631019460000|2021-09-07 12:57:40|5158.61|5158.61|5158.61|5158.61|5158.61|5158.61|5158.61|5158.61|0
1631019470000|2021-09-07 12:57:50|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|0
1631019500000|2021-09-07 12:58:20|5158.37|5158.37|5158.38|5158.38|5158.38|5158.38|5158.37|5158.37|0
1631019510000|2021-09-07 12:58:30|5158.09|5158.09|5157.51|5157.51|5158.09|5158.09|5157.51|5157.51|0
1631019520000|2021-09-07 12:58:40|5157.52|5157.52|5157.52|5157.52|5157.52|5157.52|5157.52|5157.52|0
1631019530000|2021-09-07 12:58:50|5157.23|5157.23|5156.94|5156.94|5157.23|5157.23|5156.94|5156.94|0
1631019540000|2021-09-07 12:59:00|5157.23|5157.23|5157.52|5157.52|5157.52|5157.52|5157.23|5157.23|0
1631019550000|2021-09-07 12:59:10|5158.03|5158.03|5156.18|5156.18|5158.03|5158.03|5156.18|5156.18|0
1631019560000|2021-09-07 12:59:20|5155.89|5155.89|5153.29|5153.29|5155.89|5155.89|5153.29|5153.29|0
1631019570000|2021-09-07 12:59:30|5153.08|5153.08|5153.37|5153.37|5153.37|5153.37|5153.08|5153.08|0
1631019590000|2021-09-07 12:59:50|5153.08|5153.08|5152.79|5152.79|5153.08|5153.08|5152.79|5152.79|0
1631019600000|2021-09-07 13:00:00|5152.5|5152.5|5152.37|5152.37|5152.5|5152.5|5151.77|5151.77|0
1631019610000|2021-09-07 13:00:10|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|5152.13|0
1631019620000|2021-09-07 13:00:20|5151.7|5151.7|5151.62|5151.62|5151.91|5151.91|5151.12|5151.12|0
1631019630000|2021-09-07 13:00:30|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|0
1631019640000|2021-09-07 13:00:40|5151.92|5151.92|5150.47|5150.47|5151.92|5151.92|5150.18|5150.18|0
1631019650000|2021-09-07 13:00:50|5150.18|5150.18|5150.24|5150.24|5150.24|5150.24|5150.18|5150.18|0
1631019670000|2021-09-07 13:01:10|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|5150.82|0
1631019680000|2021-09-07 13:01:20|5150.53|5150.53|5150.51|5150.51|5150.53|5150.53|5150.51|5150.51|0
1631019690000|2021-09-07 13:01:30|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|0
1631019700000|2021-09-07 13:01:40|5150.71|5150.71|5152.78|5152.78|5152.78|5152.78|5150.71|5150.71|0
1631019710000|2021-09-07 13:01:50|5152.79|5152.79|5151.16|5151.16|5152.8|5152.8|5151.16|5151.16|0
1631019730000|2021-09-07 13:02:10|5151.45|5151.45|5149.87|5149.87|5151.45|5151.45|5149.87|5149.87|0
1631019740000|2021-09-07 13:02:20|5150.09|5150.09|5150.09|5150.09|5150.09|5150.09|5150.09|5150.09|0
1631019760000|2021-09-07 13:02:40|5149.87|5149.87|5149.29|5149.29|5149.87|5149.87|5149.29|5149.29|0
1631019770000|2021-09-07 13:02:50|5149|5149|5148.07|5148.07|5149.58|5149.58|5148.07|5148.07|0
1631019780000|2021-09-07 13:03:00|5147.78|5147.78|5147.64|5147.64|5147.78|5147.78|5147.64|5147.64|0
1631019790000|2021-09-07 13:03:10|5147.21|5147.21|5146.71|5146.71|5147.43|5147.43|5146.71|5146.71|0
1631019800000|2021-09-07 13:03:20|5146.68|5146.68|5146.68|5146.68|5146.68|5146.68|5146.68|5146.68|0
1631019810000|2021-09-07 13:03:30|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|0
1631019830000|2021-09-07 13:03:50|5146.94|5146.94|5146.94|5146.94|5147.15|5147.15|5146.94|5146.94|0
1631019840000|2021-09-07 13:04:00|5147.23|5147.23|5147.97|5147.97|5148.19|5148.19|5147.23|5147.23|0
1631019850000|2021-09-07 13:04:10|5147.26|5147.26|5147.26|5147.26|5147.26|5147.26|5147.26|5147.26|0
1631019860000|2021-09-07 13:04:20|5146.97|5146.97|5147.73|5147.73|5147.73|5147.73|5146.97|5146.97|0
1631019880000|2021-09-07 13:04:40|5148.02|5148.02|5148.02|5148.02|5148.02|5148.02|5148.02|5148.02|0
1631019890000|2021-09-07 13:04:50|5147.73|5147.73|5147.72|5147.72|5148.02|5148.02|5147.72|5147.72|0
1631019900000|2021-09-07 13:05:00|5147.43|5147.43|5146.85|5146.85|5147.72|5147.72|5146.85|5146.85|0
1631019910000|2021-09-07 13:05:10|5146.56|5146.56|5146.55|5146.55|5146.84|5146.84|5146.55|5146.55|0
1631019920000|2021-09-07 13:05:20|5146.26|5146.26|5145.14|5145.14|5146.26|5146.26|5145.14|5145.14|0
1631019930000|2021-09-07 13:05:30|5145.72|5145.72|5145.18|5145.18|5145.72|5145.72|5145.14|5145.14|0
1631019940000|2021-09-07 13:05:40|5145.21|5145.21|5145.2|5145.2|5145.21|5145.21|5145.2|5145.2|0
1631019950000|2021-09-07 13:05:50|5145.23|5145.23|5145.49|5145.49|5145.52|5145.52|5145.23|5145.23|0
1631019960000|2021-09-07 13:06:00|5145.43|5145.43|5145.14|5145.14|5145.43|5145.43|5145.14|5145.14|0
1631019970000|2021-09-07 13:06:10|5144.57|5144.57|5143.49|5143.49|5144.57|5144.57|5143.49|5143.49|0
1631019980000|2021-09-07 13:06:20|5143.52|5143.52|5142.68|5142.68|5143.75|5143.75|5142.08|5142.08|0
1631019990000|2021-09-07 13:06:30|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|0
1631020000000|2021-09-07 13:06:40|5142.96|5142.96|5142.96|5142.96|5142.96|5142.96|5142.96|5142.96|0
1631020010000|2021-09-07 13:06:50|5143.44|5143.44|5143.72|5143.72|5143.72|5143.72|5143.44|5143.44|0
1631020020000|2021-09-07 13:07:00|5143.44|5143.44|5142.11|5142.11|5143.44|5143.44|5142.09|5142.09|0
1631020040000|2021-09-07 13:07:20|5142.81|5142.81|5143.38|5143.38|5143.38|5143.38|5142.81|5142.81|0
1631020050000|2021-09-07 13:07:30|5143.37|5143.37|5143.36|5143.36|5143.37|5143.37|5143.36|5143.36|0
1631020060000|2021-09-07 13:07:40|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1631020070000|2021-09-07 13:07:50|5143.36|5143.36|5143.35|5143.35|5143.36|5143.36|5143.35|5143.35|0
1631020090000|2021-09-07 13:08:10|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|5143.93|0
1631020120000|2021-09-07 13:08:40|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|0
1631020140000|2021-09-07 13:09:00|5144.84|5144.84|5144.84|5144.84|5144.84|5144.84|5144.84|5144.84|0
1631020150000|2021-09-07 13:09:10|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|5144.55|0
1631020160000|2021-09-07 13:09:20|5144.84|5144.84|5145.32|5145.32|5145.61|5145.61|5144.55|5144.55|0
1631020170000|2021-09-07 13:09:30|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|0
1631020180000|2021-09-07 13:09:40|5145.81|5145.81|5147.95|5147.95|5147.95|5147.95|5145.81|5145.81|0
1631020190000|2021-09-07 13:09:50|5147.93|5147.93|5147.59|5147.59|5147.93|5147.93|5147.59|5147.59|0
1631020200000|2021-09-07 13:10:00|5147.3|5147.3|5146.82|5146.82|5147.59|5147.59|5146.82|5146.82|0
1631020210000|2021-09-07 13:10:10|5147.4|5147.4|5147.4|5147.4|5147.4|5147.4|5147.4|5147.4|0
1631020220000|2021-09-07 13:10:20|5147.11|5147.11|5147.4|5147.4|5147.4|5147.4|5147.11|5147.11|0
1631020230000|2021-09-07 13:10:30|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|0
1631020260000|2021-09-07 13:11:00|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|0
1631020270000|2021-09-07 13:11:10|5147.97|5147.97|5148.51|5148.51|5148.51|5148.51|5147.97|5147.97|0
1631020290000|2021-09-07 13:11:30|5148.8|5148.8|5148.24|5148.24|5148.82|5148.82|5148.24|5148.24|0
1631020300000|2021-09-07 13:11:40|5148.72|5148.72|5148.14|5148.14|5148.72|5148.72|5147.56|5147.56|0
1631020320000|2021-09-07 13:12:00|5148|5148|5147.23|5147.23|5148|5148|5147.23|5147.23|0
1631020340000|2021-09-07 13:12:20|5146.94|5146.94|5146.94|5146.94|5146.94|5146.94|5146.94|5146.94|0
1631020350000|2021-09-07 13:12:30|5147.52|5147.52|5148.73|5148.73|5149.01|5149.01|5147.52|5147.52|0
1631020360000|2021-09-07 13:12:40|5148.72|5148.72|5148.71|5148.71|5148.72|5148.72|5148.71|5148.71|0
1631020370000|2021-09-07 13:12:50|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|0
1631020400000|2021-09-07 13:13:20|5147.78|5147.78|5146.98|5146.98|5147.78|5147.78|5146.98|5146.98|0
1631020410000|2021-09-07 13:13:30|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|0
1631020420000|2021-09-07 13:13:40|5147.48|5147.48|5144.9|5144.9|5147.48|5147.48|5144.61|5144.61|0
1631020450000|2021-09-07 13:14:10|5144.89|5144.89|5145.48|5145.48|5145.77|5145.77|5144.89|5144.89|0
1631020460000|2021-09-07 13:14:20|5145.19|5145.19|5145.2|5145.2|5145.2|5145.2|5145.19|5145.19|0
1631020470000|2021-09-07 13:14:30|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|0
1631020480000|2021-09-07 13:14:40|5146.06|5146.06|5145.48|5145.48|5146.06|5146.06|5145.48|5145.48|0
1631020490000|2021-09-07 13:14:50|5145.24|5145.24|5145.24|5145.24|5145.24|5145.24|5145.24|5145.24|0
1631020500000|2021-09-07 13:15:00|5145.23|5145.23|5145.22|5145.22|5145.23|5145.23|5144.93|5144.93|0
1631020510000|2021-09-07 13:15:10|5144.93|5144.93|5145.22|5145.22|5145.23|5145.23|5144.93|5144.93|0
1631020520000|2021-09-07 13:15:20|5145.23|5145.23|5146.53|5146.53|5146.53|5146.53|5145.23|5145.23|0
1631020530000|2021-09-07 13:15:30|5146.24|5146.24|5146.82|5146.82|5146.82|5146.82|5146.24|5146.24|0
1631020540000|2021-09-07 13:15:40|5147.25|5147.25|5147.25|5147.25|5147.25|5147.25|5147.25|5147.25|0
1631020570000|2021-09-07 13:16:10|5147.27|5147.27|5147.61|5147.61|5147.61|5147.61|5147.27|5147.27|0
1631020580000|2021-09-07 13:16:20|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|0
1631020600000|2021-09-07 13:16:40|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|5147.58|0
1631020610000|2021-09-07 13:16:50|5148.54|5148.54|5147.74|5147.74|5148.54|5148.54|5147.74|5147.74|0
1631020620000|2021-09-07 13:17:00|5147.46|5147.46|5147.75|5147.75|5147.75|5147.75|5147.46|5147.46|0
1631020630000|2021-09-07 13:17:10|5148.04|5148.04|5147.75|5147.75|5148.04|5148.04|5147.75|5147.75|0
1631020660000|2021-09-07 13:17:40|5147.46|5147.46|5147.81|5147.81|5148.04|5148.04|5147.46|5147.46|0
1631020680000|2021-09-07 13:18:00|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|0
1631020700000|2021-09-07 13:18:20|5148.09|5148.09|5148.08|5148.08|5148.09|5148.09|5148.08|5148.08|0
1631020710000|2021-09-07 13:18:30|5148.37|5148.37|5148.37|5148.37|5148.37|5148.37|5148.37|5148.37|0
1631020720000|2021-09-07 13:18:40|5148.42|5148.42|5148.88|5148.88|5148.88|5148.88|5148.42|5148.42|0
1631020730000|2021-09-07 13:18:50|5149.16|5149.16|5149.74|5149.74|5149.74|5149.74|5149.16|5149.16|0
1631020740000|2021-09-07 13:19:00|5150.17|5150.17|5149.63|5149.63|5150.17|5150.17|5149.6|5149.6|0
1631020750000|2021-09-07 13:19:10|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|5149.61|0
1631020780000|2021-09-07 13:19:40|5149.6|5149.6|5149.6|5149.6|5149.6|5149.6|5149.59|5149.59|0
1631020790000|2021-09-07 13:19:50|5149.31|5149.31|5149.4|5149.4|5149.6|5149.6|5149.31|5149.31|0
1631020820000|2021-09-07 13:20:20|5149.69|5149.69|5149.4|5149.4|5149.69|5149.69|5149.4|5149.4|0
1631020850000|2021-09-07 13:20:50|5149.69|5149.69|5148.97|5148.97|5149.69|5149.69|5148.97|5148.97|0
1631020860000|2021-09-07 13:21:00|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|0
1631020870000|2021-09-07 13:21:10|5148.47|5148.47|5148.18|5148.18|5148.47|5148.47|5148.18|5148.18|0
1631020880000|2021-09-07 13:21:20|5147.96|5147.96|5148.18|5148.18|5148.18|5148.18|5147.67|5147.67|0
1631020900000|2021-09-07 13:21:40|5147.89|5147.89|5147.46|5147.46|5147.89|5147.89|5147.46|5147.46|0
1631020910000|2021-09-07 13:21:50|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|0
1631020920000|2021-09-07 13:22:00|5147.46|5147.46|5146.6|5146.6|5147.75|5147.75|5146.6|5146.6|0
1631020930000|2021-09-07 13:22:10|5146.62|5146.62|5146.94|5146.94|5146.95|5146.95|5146.62|5146.62|0
1631020940000|2021-09-07 13:22:20|5147.37|5147.37|5147.37|5147.37|5147.37|5147.37|5147.37|5147.37|0
1631020950000|2021-09-07 13:22:30|5147.38|5147.38|5146.35|5146.35|5147.38|5147.38|5146.35|5146.35|0
1631020970000|2021-09-07 13:22:50|5145.57|5145.57|5145.57|5145.57|5145.57|5145.57|5145.57|5145.57|0
1631020980000|2021-09-07 13:23:00|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|0
1631020990000|2021-09-07 13:23:10|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|0
1631021000000|2021-09-07 13:23:20|5144.63|5144.63|5144.35|5144.35|5144.63|5144.63|5144.35|5144.35|0
1631021010000|2021-09-07 13:23:30|5144.36|5144.36|5143.86|5143.86|5144.36|5144.36|5143.86|5143.86|0
1631021020000|2021-09-07 13:23:40|5144.43|5144.43|5145.08|5145.08|5145.37|5145.37|5144.43|5144.43|0
1631021030000|2021-09-07 13:23:50|5143.89|5143.89|5143.93|5143.93|5143.93|5143.93|5143.89|5143.89|0
1631021040000|2021-09-07 13:24:00|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|5144.4|0
1631021050000|2021-09-07 13:24:10|5144.38|5144.38|5143.39|5143.39|5144.38|5144.38|5143.1|5143.1|0
1631021070000|2021-09-07 13:24:30|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1631021080000|2021-09-07 13:24:40|5143.08|5143.08|5142.79|5142.79|5143.08|5143.08|5142.79|5142.79|0
1631021090000|2021-09-07 13:24:50|5143.08|5143.08|5142.98|5142.98|5143.08|5143.08|5142.98|5142.98|0
1631021100000|2021-09-07 13:25:00|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|0
1631021110000|2021-09-07 13:25:10|5143.28|5143.28|5143.23|5143.23|5143.28|5143.28|5143.23|5143.23|0
1631021120000|2021-09-07 13:25:20|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|5143.51|0
1631021140000|2021-09-07 13:25:40|5143.8|5143.8|5143.92|5143.92|5144.5|5144.5|5143.8|5143.8|0
1631021150000|2021-09-07 13:25:50|5144.21|5144.21|5143.92|5143.92|5144.21|5144.21|5143.92|5143.92|0
1631021180000|2021-09-07 13:26:20|5144.42|5144.42|5144.96|5144.96|5144.96|5144.96|5144.42|5144.42|0
1631021190000|2021-09-07 13:26:30|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|0
1631021220000|2021-09-07 13:27:00|5144.71|5144.71|5144.71|5144.71|5144.71|5144.71|5144.71|5144.71|0
1631021230000|2021-09-07 13:27:10|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|5144.69|0
1631021240000|2021-09-07 13:27:20|5144.22|5144.22|5144.5|5144.5|5144.5|5144.5|5144.21|5144.21|0
1631021260000|2021-09-07 13:27:40|5144.48|5144.48|5143.98|5143.98|5144.48|5144.48|5143.98|5143.98|0
1631021270000|2021-09-07 13:27:50|5143.76|5143.76|5143.48|5143.48|5143.76|5143.76|5143.19|5143.19|0
1631021280000|2021-09-07 13:28:00|5143.19|5143.19|5143.48|5143.48|5143.48|5143.48|5143.19|5143.19|0
1631021290000|2021-09-07 13:28:10|5143.76|5143.76|5143.76|5143.76|5144.05|5144.05|5143.76|5143.76|0
1631021300000|2021-09-07 13:28:20|5143.48|5143.48|5143.76|5143.76|5143.76|5143.76|5143.48|5143.48|0
1631021310000|2021-09-07 13:28:30|5143.48|5143.48|5144.02|5144.02|5144.02|5144.02|5143.48|5143.48|0
1631021320000|2021-09-07 13:28:40|5144.6|5144.6|5145.29|5145.29|5145.29|5145.29|5144.6|5144.6|0
1631021330000|2021-09-07 13:28:50|5145|5145|5145|5145|5145|5145|5144.99|5144.99|0
1631021340000|2021-09-07 13:29:00|5144.99|5144.99|5144.97|5144.97|5144.99|5144.99|5144.97|5144.97|0
1631021350000|2021-09-07 13:29:10|5145.26|5145.26|5145.55|5145.55|5145.55|5145.55|5145.26|5145.26|0
1631021360000|2021-09-07 13:29:20|5145.84|5145.84|5145.51|5145.51|5145.84|5145.84|5145.51|5145.51|0
1631021370000|2021-09-07 13:29:30|5146.16|5146.16|5146.66|5146.66|5146.66|5146.66|5146.16|5146.16|0
1631021380000|2021-09-07 13:29:40|5146.69|5146.69|5146.71|5146.71|5146.71|5146.71|5146.69|5146.69|0
1631021390000|2021-09-07 13:29:50|5146.42|5146.42|5141.71|5141.71|5146.42|5146.42|5141.71|5141.71|0
1631021400000|2021-09-07 13:30:00|5142.18|5142.18|5140.07|5140.07|5143.05|5143.05|5138.48|5138.48|0
1631021410000|2021-09-07 13:30:10|5141.03|5141.03|5148.17|5148.17|5148.17|5148.17|5140.45|5140.45|0
1631021420000|2021-09-07 13:30:20|5149.32|5149.32|5153.31|5153.31|5155.01|5155.01|5149.32|5149.32|0
1631021430000|2021-09-07 13:30:30|5153.32|5153.32|5153.82|5153.82|5153.82|5153.82|5153.32|5153.32|0
1631021440000|2021-09-07 13:30:40|5153.25|5153.25|5157.83|5157.83|5158.12|5158.12|5153.22|5153.22|0
1631021450000|2021-09-07 13:30:50|5157.55|5157.55|5156.07|5156.07|5157.55|5157.55|5155.07|5155.07|0
1631021460000|2021-09-07 13:31:00|5156.65|5156.65|5152.46|5152.46|5159.46|5159.46|5151.41|5151.41|0
1631021470000|2021-09-07 13:31:10|5153.04|5153.04|5152.88|5152.88|5155.51|5155.51|5152.16|5152.16|0
1631021480000|2021-09-07 13:31:20|5153.17|5153.17|5154.67|5154.67|5155.03|5155.03|5152.6|5152.6|0
1631021490000|2021-09-07 13:31:30|5154.14|5154.14|5159.63|5159.63|5160.45|5160.45|5154.14|5154.14|0
1631021500000|2021-09-07 13:31:40|5159.85|5159.85|5161.48|5161.48|5162.53|5162.53|5159.85|5159.85|0
1631021510000|2021-09-07 13:31:50|5162.05|5162.05|5166.01|5166.01|5166.01|5166.01|5162.05|5162.05|0
1631021520000|2021-09-07 13:32:00|5167.09|5167.09|5169.21|5169.21|5169.42|5169.42|5167.09|5167.09|0
1631021530000|2021-09-07 13:32:10|5169.72|5169.72|5169.87|5169.87|5169.87|5169.87|5169.5|5169.5|0
1631021540000|2021-09-07 13:32:20|5170.15|5170.15|5169.03|5169.03|5171.16|5171.16|5169.03|5169.03|0
1631021550000|2021-09-07 13:32:30|5169.27|5169.27|5166.86|5166.86|5169.49|5169.49|5166.86|5166.86|0
1631021560000|2021-09-07 13:32:40|5166.57|5166.57|5166.27|5166.27|5166.57|5166.57|5164.83|5164.83|0
1631021570000|2021-09-07 13:32:50|5166.05|5166.05|5165.62|5165.62|5166.05|5166.05|5165.26|5165.26|0
1631021580000|2021-09-07 13:33:00|5165.04|5165.04|5165.25|5165.25|5166.31|5166.31|5164.48|5164.48|0
1631021590000|2021-09-07 13:33:10|5165.01|5165.01|5163.25|5163.25|5165.01|5165.01|5161.54|5161.54|0
1631021600000|2021-09-07 13:33:20|5163.54|5163.54|5163.54|5163.54|5164.98|5164.98|5163.54|5163.54|0
1631021610000|2021-09-07 13:33:30|5163.78|5163.78|5162.41|5162.41|5164.5|5164.5|5162.41|5162.41|0
1631021620000|2021-09-07 13:33:40|5162.7|5162.7|5162.91|5162.91|5162.99|5162.99|5162.62|5162.62|0
1631021630000|2021-09-07 13:33:50|5162.62|5162.62|5160.85|5160.85|5162.91|5162.91|5160.56|5160.56|0
1631021640000|2021-09-07 13:34:00|5159.27|5159.27|5162.12|5162.12|5162.98|5162.98|5158.84|5158.84|0
1631021650000|2021-09-07 13:34:10|5161.83|5161.83|5160.7|5160.7|5162.12|5162.12|5159.75|5159.75|0
1631021660000|2021-09-07 13:34:20|5160.99|5160.99|5158.99|5158.99|5161.21|5161.21|5158.42|5158.42|0
1631021670000|2021-09-07 13:34:30|5159.43|5159.43|5159.42|5159.42|5159.71|5159.71|5159.42|5159.42|0
1631021680000|2021-09-07 13:34:40|5159.64|5159.64|5161.17|5161.17|5161.46|5161.46|5159.64|5159.64|0
1631021690000|2021-09-07 13:34:50|5161.46|5161.46|5163.05|5163.05|5163.11|5163.11|5161.46|5161.46|0
1631021700000|2021-09-07 13:35:00|5162.77|5162.77|5161.56|5161.56|5163.63|5163.63|5161.56|5161.56|0
1631021710000|2021-09-07 13:35:10|5160.69|5160.69|5158.47|5158.47|5161.27|5161.27|5158.47|5158.47|0
1631021720000|2021-09-07 13:35:20|5157.6|5157.6|5159.46|5159.46|5159.46|5159.46|5157.6|5157.6|0
1631021730000|2021-09-07 13:35:30|5159.25|5159.25|5157.2|5157.2|5159.25|5159.25|5156.91|5156.91|0
1631021740000|2021-09-07 13:35:40|5157.17|5157.17|5156.99|5156.99|5157.17|5157.17|5156.45|5156.45|0
1631021750000|2021-09-07 13:35:50|5156.7|5156.7|5156.27|5156.27|5156.7|5156.7|5156.27|5156.27|0
1631021760000|2021-09-07 13:36:00|5156.05|5156.05|5155.74|5155.74|5157.06|5157.06|5155.1|5155.1|0
1631021770000|2021-09-07 13:36:10|5155.76|5155.76|5156.99|5156.99|5156.99|5156.99|5155.76|5155.76|0
1631021780000|2021-09-07 13:36:20|5156.91|5156.91|5157.9|5157.9|5158.48|5158.48|5156.91|5156.91|0
1631021790000|2021-09-07 13:36:30|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|0
1631021800000|2021-09-07 13:36:40|5156.82|5156.82|5160.35|5160.35|5160.35|5160.35|5156.82|5156.82|0
1631021810000|2021-09-07 13:36:50|5161|5161|5164.05|5164.05|5164.05|5164.05|5161|5161|0
1631021820000|2021-09-07 13:37:00|5164.34|5164.34|5167.54|5167.54|5167.74|5167.74|5164.34|5164.34|0
1631021830000|2021-09-07 13:37:10|5167.5|5167.5|5168.82|5168.82|5168.82|5168.82|5167.5|5167.5|0
1631021840000|2021-09-07 13:37:20|5168.76|5168.76|5169.72|5169.72|5169.72|5169.72|5168.19|5168.19|0
1631021850000|2021-09-07 13:37:30|5169.73|5169.73|5169.66|5169.66|5169.95|5169.95|5169.66|5169.66|0
1631021860000|2021-09-07 13:37:40|5169.37|5169.37|5168.13|5168.13|5169.37|5169.37|5168.13|5168.13|0
1631021870000|2021-09-07 13:37:50|5168.42|5168.42|5168.13|5168.13|5168.71|5168.71|5167.84|5167.84|0
1631021880000|2021-09-07 13:38:00|5168.35|5168.35|5166.3|5166.3|5168.35|5168.35|5166.3|5166.3|0
1631021890000|2021-09-07 13:38:10|5166.01|5166.01|5164.59|5164.59|5166.01|5166.01|5164.3|5164.3|0
1631021900000|2021-09-07 13:38:20|5164.3|5164.3|5164.27|5164.27|5164.3|5164.3|5162.35|5162.35|0
1631021910000|2021-09-07 13:38:30|5164.56|5164.56|5167.29|5167.29|5167.29|5167.29|5164.56|5164.56|0
1631021920000|2021-09-07 13:38:40|5169.17|5169.17|5167.65|5167.65|5169.7|5169.7|5167.65|5167.65|0
1631021930000|2021-09-07 13:38:50|5167.67|5167.67|5167.95|5167.95|5167.95|5167.95|5167.67|5167.67|0
1631021940000|2021-09-07 13:39:00|5167.4|5167.4|5166.56|5166.56|5167.4|5167.4|5165.63|5165.63|0
1631021950000|2021-09-07 13:39:10|5166.85|5166.85|5166.84|5166.84|5166.85|5166.85|5166.84|5166.84|0
1631021960000|2021-09-07 13:39:20|5166.62|5166.62|5166.37|5166.37|5166.62|5166.62|5166.37|5166.37|0
1631021970000|2021-09-07 13:39:30|5166.35|5166.35|5166.64|5166.64|5166.64|5166.64|5166.35|5166.35|0
1631021980000|2021-09-07 13:39:40|5167.11|5167.11|5166.82|5166.82|5167.19|5167.19|5166.61|5166.61|0
1631022000000|2021-09-07 13:40:00|5167.4|5167.4|5165.33|5165.33|5167.4|5167.4|5165.04|5165.04|0
1631022010000|2021-09-07 13:40:10|5165.9|5165.9|5166.35|5166.35|5166.64|5166.64|5165.9|5165.9|0
1631022020000|2021-09-07 13:40:20|5166.34|5166.34|5167.06|5167.06|5167.06|5167.06|5166.34|5166.34|0
1631022030000|2021-09-07 13:40:30|5166.82|5166.82|5165.12|5165.12|5166.82|5166.82|5165.12|5165.12|0
1631022040000|2021-09-07 13:40:40|5165.7|5165.7|5165.69|5165.69|5165.98|5165.98|5165.4|5165.4|0
1631022050000|2021-09-07 13:40:50|5165.4|5165.4|5165.48|5165.48|5165.48|5165.48|5165.38|5165.38|0
1631022060000|2021-09-07 13:41:00|5165.19|5165.19|5164.54|5164.54|5165.19|5165.19|5163.45|5163.45|0
1631022070000|2021-09-07 13:41:10|5165.49|5165.49|5165.01|5165.01|5166.07|5166.07|5165|5165|0
1631022080000|2021-09-07 13:41:20|5165.44|5165.44|5166.24|5166.24|5166.24|5166.24|5165.44|5165.44|0
1631022090000|2021-09-07 13:41:30|5167.19|5167.19|5166.9|5166.9|5167.19|5167.19|5166.9|5166.9|0
1631022100000|2021-09-07 13:41:40|5166.61|5166.61|5164.96|5164.96|5166.61|5166.61|5164.72|5164.72|0
1631022110000|2021-09-07 13:41:50|5164.93|5164.93|5163.6|5163.6|5164.93|5164.93|5163.6|5163.6|0
1631022120000|2021-09-07 13:42:00|5163.53|5163.53|5163.33|5163.33|5163.54|5163.54|5163.25|5163.25|0
1631022130000|2021-09-07 13:42:10|5164.07|5164.07|5164.63|5164.63|5164.63|5164.63|5164.07|5164.07|0
1631022140000|2021-09-07 13:42:20|5164.2|5164.2|5164.21|5164.21|5164.22|5164.22|5164.2|5164.2|0
1631022150000|2021-09-07 13:42:30|5163.92|5163.92|5164.5|5164.5|5164.5|5164.5|5163.92|5163.92|0
1631022160000|2021-09-07 13:42:40|5164.21|5164.21|5164.21|5164.21|5164.21|5164.21|5164.21|5164.21|0
1631022170000|2021-09-07 13:42:50|5164.49|5164.49|5164.71|5164.71|5164.71|5164.71|5164.42|5164.42|0
1631022180000|2021-09-07 13:43:00|5164.75|5164.75|5163.29|5163.29|5164.75|5164.75|5163.29|5163.29|0
1631022190000|2021-09-07 13:43:10|5162.86|5162.86|5162.29|5162.29|5162.86|5162.86|5162.29|5162.29|0
1631022200000|2021-09-07 13:43:20|5162|5162|5161.5|5161.5|5162|5162|5160.99|5160.99|0
1631022210000|2021-09-07 13:43:30|5161.79|5161.79|5162.79|5162.79|5163.08|5163.08|5161.79|5161.79|0
1631022220000|2021-09-07 13:43:40|5163.08|5163.08|5165.72|5165.72|5165.72|5165.72|5163.08|5163.08|0
1631022230000|2021-09-07 13:43:50|5165.51|5165.51|5163.99|5163.99|5165.51|5165.51|5163.99|5163.99|0
1631022240000|2021-09-07 13:44:00|5165.14|5165.14|5167.37|5167.37|5167.37|5167.37|5165.14|5165.14|0
1631022250000|2021-09-07 13:44:10|5167.66|5167.66|5167.35|5167.35|5168.14|5168.14|5167.35|5167.35|0
1631022260000|2021-09-07 13:44:20|5167.64|5167.64|5167.35|5167.35|5167.64|5167.64|5167.35|5167.35|0
1631022270000|2021-09-07 13:44:30|5167.06|5167.06|5169.25|5169.25|5169.25|5169.25|5167.06|5167.06|0
1631022280000|2021-09-07 13:44:40|5171.63|5171.63|5170.62|5170.62|5171.63|5171.63|5170.62|5170.62|0
1631022290000|2021-09-07 13:44:50|5170.33|5170.33|5169.43|5169.43|5170.33|5170.33|5169.43|5169.43|0
1631022300000|2021-09-07 13:45:00|5170.29|5170.29|5170.38|5170.38|5170.96|5170.96|5170|5170|0
1631022310000|2021-09-07 13:45:10|5169.73|5169.73|5170.9|5170.9|5170.9|5170.9|5169.26|5169.26|0
1631022320000|2021-09-07 13:45:20|5171.48|5171.48|5170.12|5170.12|5171.77|5171.77|5170.12|5170.12|0
1631022330000|2021-09-07 13:45:30|5170.4|5170.4|5170.7|5170.7|5170.7|5170.7|5170.4|5170.4|0
1631022340000|2021-09-07 13:45:40|5171.41|5171.41|5173.28|5173.28|5173.3|5173.3|5171.41|5171.41|0
1631022350000|2021-09-07 13:45:50|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|0
1631022360000|2021-09-07 13:46:00|5172.75|5172.75|5171.45|5171.45|5172.75|5172.75|5171.45|5171.45|0
1631022370000|2021-09-07 13:46:10|5171.43|5171.43|5171.46|5171.46|5171.75|5171.75|5170.93|5170.93|0
1631022380000|2021-09-07 13:46:20|5171.45|5171.45|5172.71|5172.71|5172.95|5172.95|5171.45|5171.45|0
1631022390000|2021-09-07 13:46:30|5172.42|5172.42|5174.27|5174.27|5174.27|5174.27|5172.21|5172.21|0
1631022400000|2021-09-07 13:46:40|5173.98|5173.98|5174.94|5174.94|5174.94|5174.94|5173.98|5173.98|0
1631022410000|2021-09-07 13:46:50|5174.93|5174.93|5174.93|5174.93|5174.93|5174.93|5174.93|5174.93|0
1631022420000|2021-09-07 13:47:00|5174.35|5174.35|5176.58|5176.58|5176.58|5176.58|5174.35|5174.35|0
1631022430000|2021-09-07 13:47:10|5176.79|5176.79|5177.37|5177.37|5177.37|5177.37|5176.79|5176.79|0
1631022440000|2021-09-07 13:47:20|5176.5|5176.5|5177.22|5177.22|5177.37|5177.37|5176.5|5176.5|0
1631022450000|2021-09-07 13:47:30|5176.74|5176.74|5179.5|5179.5|5179.5|5179.5|5176.74|5176.74|0
1631022460000|2021-09-07 13:47:40|5179.53|5179.53|5180.06|5180.06|5181.11|5181.11|5179.53|5179.53|0
1631022470000|2021-09-07 13:47:50|5180.35|5180.35|5179.77|5179.77|5180.93|5180.93|5179.77|5179.77|0
1631022480000|2021-09-07 13:48:00|5180.64|5180.64|5180.12|5180.12|5181.31|5181.31|5180.12|5180.12|0
1631022490000|2021-09-07 13:48:10|5180.09|5180.09|5178.52|5178.52|5180.17|5180.17|5178.52|5178.52|0
1631022500000|2021-09-07 13:48:20|5178.51|5178.51|5179.13|5179.13|5179.13|5179.13|5178.51|5178.51|0
1631022510000|2021-09-07 13:48:30|5180.08|5180.08|5180.57|5180.57|5180.95|5180.95|5180.08|5180.08|0
1631022520000|2021-09-07 13:48:40|5180.56|5180.56|5181.59|5181.59|5181.59|5181.59|5180.56|5180.56|0
1631022530000|2021-09-07 13:48:50|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|0
1631022540000|2021-09-07 13:49:00|5181.59|5181.59|5181.32|5181.32|5181.88|5181.88|5181.03|5181.03|0
1631022550000|2021-09-07 13:49:10|5181.26|5181.26|5179.32|5179.32|5181.26|5181.26|5179.32|5179.32|0
1631022560000|2021-09-07 13:49:20|5179.11|5179.11|5178.8|5178.8|5179.11|5179.11|5178.51|5178.51|0
1631022570000|2021-09-07 13:49:30|5179.09|5179.09|5180.55|5180.55|5180.55|5180.55|5179.09|5179.09|0
1631022580000|2021-09-07 13:49:40|5180.56|5180.56|5182.58|5182.58|5182.58|5182.58|5180.56|5180.56|0
1631022590000|2021-09-07 13:49:50|5182.29|5182.29|5181.04|5181.04|5182.29|5182.29|5181.04|5181.04|0
1631022600000|2021-09-07 13:50:00|5181.33|5181.33|5180.61|5180.61|5181.62|5181.62|5180.61|5180.61|0
1631022610000|2021-09-07 13:50:10|5180.32|5180.32|5181.53|5181.53|5181.77|5181.77|5180.32|5180.32|0
1631022620000|2021-09-07 13:50:20|5181.47|5181.47|5181.17|5181.17|5181.47|5181.47|5180.88|5180.88|0
1631022630000|2021-09-07 13:50:30|5180.59|5180.59|5179.82|5179.82|5180.59|5180.59|5179.82|5179.82|0
1631022640000|2021-09-07 13:50:40|5179.8|5179.8|5181.52|5181.52|5181.52|5181.52|5179.8|5179.8|0
1631022650000|2021-09-07 13:50:50|5181.81|5181.81|5182.53|5182.53|5182.53|5182.53|5181.81|5181.81|0
1631022660000|2021-09-07 13:51:00|5182.82|5182.82|5184.63|5184.63|5184.63|5184.63|5182.82|5182.82|0
1631022670000|2021-09-07 13:51:10|5184.92|5184.92|5185.23|5185.23|5185.52|5185.52|5184.67|5184.67|0
1631022680000|2021-09-07 13:51:20|5185.45|5185.45|5184.26|5184.26|5185.45|5185.45|5183.2|5183.2|0
1631022690000|2021-09-07 13:51:30|5183.97|5183.97|5183.67|5183.67|5183.97|5183.97|5183.67|5183.67|0
1631022700000|2021-09-07 13:51:40|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|0
1631022710000|2021-09-07 13:51:50|5184.25|5184.25|5184.37|5184.37|5184.89|5184.89|5184.25|5184.25|0
1631022720000|2021-09-07 13:52:00|5184.35|5184.35|5183.75|5183.75|5184.35|5184.35|5183.75|5183.75|0
1631022730000|2021-09-07 13:52:10|5184.04|5184.04|5184.27|5184.27|5184.51|5184.51|5183.98|5183.98|0
1631022740000|2021-09-07 13:52:20|5183.7|5183.7|5183.7|5183.7|5183.7|5183.7|5183.7|5183.7|0
1631022750000|2021-09-07 13:52:30|5183.69|5183.69|5183.32|5183.32|5183.69|5183.69|5182.31|5182.31|0
1631022760000|2021-09-07 13:52:40|5183.61|5183.61|5184.48|5184.48|5184.48|5184.48|5183.61|5183.61|0
1631022770000|2021-09-07 13:52:50|5184.77|5184.77|5185.15|5185.15|5185.39|5185.39|5184.77|5184.77|0
1631022780000|2021-09-07 13:53:00|5185.44|5185.44|5188.36|5188.36|5188.36|5188.36|5185.44|5185.44|0
1631022790000|2021-09-07 13:53:10|5188.38|5188.38|5189|5189|5189|5189|5188.38|5188.38|0
1631022800000|2021-09-07 13:53:20|5188.71|5188.71|5187.9|5187.9|5188.71|5188.71|5187.89|5187.89|0
1631022810000|2021-09-07 13:53:30|5188.19|5188.19|5187.9|5187.9|5188.19|5188.19|5187.9|5187.9|0
1631022820000|2021-09-07 13:53:40|5188.19|5188.19|5187.61|5187.61|5188.19|5188.19|5187.61|5187.61|0
1631022830000|2021-09-07 13:53:50|5187.4|5187.4|5184.75|5184.75|5187.4|5187.4|5184.75|5184.75|0
1631022840000|2021-09-07 13:54:00|5185.33|5185.33|5185.17|5185.17|5185.91|5185.91|5184.74|5184.74|0
1631022850000|2021-09-07 13:54:10|5184.88|5184.88|5185.56|5185.56|5185.56|5185.56|5183.62|5183.62|0
1631022860000|2021-09-07 13:54:20|5184.55|5184.55|5184.36|5184.36|5184.55|5184.55|5184.07|5184.07|0
1631022870000|2021-09-07 13:54:30|5185.05|5185.05|5185.03|5185.03|5185.05|5185.05|5184.81|5184.81|0
1631022880000|2021-09-07 13:54:40|5185.32|5185.32|5183.27|5183.27|5185.32|5185.32|5182.69|5182.69|0
1631022890000|2021-09-07 13:54:50|5183.55|5183.55|5183.55|5183.55|5183.84|5183.84|5183.55|5183.55|0
1631022900000|2021-09-07 13:55:00|5183.26|5183.26|5179.7|5179.7|5184.04|5184.04|5179.7|5179.7|0
1631022910000|2021-09-07 13:55:10|5179.67|5179.67|5179.71|5179.71|5180.72|5180.72|5179.27|5179.27|0
1631022920000|2021-09-07 13:55:20|5179.42|5179.42|5178.43|5178.43|5179.73|5179.73|5178.43|5178.43|0
1631022930000|2021-09-07 13:55:30|5179.01|5179.01|5179.77|5179.77|5179.77|5179.77|5179.01|5179.01|0
1631022940000|2021-09-07 13:55:40|5179.98|5179.98|5182.47|5182.47|5182.47|5182.47|5179.98|5179.98|0
1631022950000|2021-09-07 13:55:50|5182.46|5182.46|5184.21|5184.21|5184.21|5184.21|5182.46|5182.46|0
1631022960000|2021-09-07 13:56:00|5184.06|5184.06|5183.03|5183.03|5184.06|5184.06|5183.03|5183.03|0
1631022970000|2021-09-07 13:56:10|5183.13|5183.13|5184.18|5184.18|5184.18|5184.18|5183.13|5183.13|0
1631022980000|2021-09-07 13:56:20|5183.89|5183.89|5184.77|5184.77|5184.77|5184.77|5183.89|5183.89|0
1631022990000|2021-09-07 13:56:30|5184.34|5184.34|5182.91|5182.91|5184.77|5184.77|5182.69|5182.69|0
1631023000000|2021-09-07 13:56:40|5182.62|5182.62|5182.31|5182.31|5182.62|5182.62|5182.02|5182.02|0
1631023010000|2021-09-07 13:56:50|5182.27|5182.27|5180.96|5180.96|5182.27|5182.27|5179.8|5179.8|0
1631023020000|2021-09-07 13:57:00|5181.17|5181.17|5182.46|5182.46|5182.46|5182.46|5181.17|5181.17|0
1631023030000|2021-09-07 13:57:10|5182.78|5182.78|5182.7|5182.7|5183|5183|5182.7|5182.7|0
1631023040000|2021-09-07 13:57:20|5181.84|5181.84|5182.08|5182.08|5182.09|5182.09|5180.97|5180.97|0
1631023050000|2021-09-07 13:57:30|5181.65|5181.65|5182.19|5182.19|5182.19|5182.19|5181.65|5181.65|0
1631023060000|2021-09-07 13:57:40|5183.07|5183.07|5180.89|5180.89|5183.07|5183.07|5180.89|5180.89|0
1631023070000|2021-09-07 13:57:50|5180.6|5180.6|5181.9|5181.9|5182.19|5182.19|5180.6|5180.6|0
1631023080000|2021-09-07 13:58:00|5182.12|5182.12|5182.41|5182.41|5182.41|5182.41|5181.83|5181.83|0
1631023090000|2021-09-07 13:58:10|5182.62|5182.62|5180.94|5180.94|5182.67|5182.67|5180.94|5180.94|0
1631023100000|2021-09-07 13:58:20|5180.92|5180.92|5180.62|5180.62|5180.92|5180.92|5180.62|5180.62|0
1631023110000|2021-09-07 13:58:30|5180.91|5180.91|5180.1|5180.1|5180.91|5180.91|5180.1|5180.1|0
1631023120000|2021-09-07 13:58:40|5180.39|5180.39|5180.58|5180.58|5180.6|5180.6|5180.39|5180.39|0
1631023130000|2021-09-07 13:58:50|5180.29|5180.29|5180.07|5180.07|5180.29|5180.29|5180.07|5180.07|0
1631023140000|2021-09-07 13:59:00|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|0
1631023150000|2021-09-07 13:59:10|5180.07|5180.07|5180.99|5180.99|5181.04|5181.04|5180.07|5180.07|0
1631023160000|2021-09-07 13:59:20|5180.7|5180.7|5178.4|5178.4|5180.7|5180.7|5178.4|5178.4|0
1631023170000|2021-09-07 13:59:30|5178.98|5178.98|5178.47|5178.47|5178.98|5178.98|5178.47|5178.47|0
1631023180000|2021-09-07 13:59:40|5177.61|5177.61|5175.73|5175.73|5177.61|5177.61|5175.73|5175.73|0
1631023190000|2021-09-07 13:59:50|5175.71|5175.71|5172.21|5172.21|5175.71|5175.71|5172.21|5172.21|0
1631023200000|2021-09-07 14:00:00|5171.97|5171.97|5169.72|5169.72|5171.97|5171.97|5169.68|5169.68|0
1631023210000|2021-09-07 14:00:10|5170.3|5170.3|5173.18|5173.18|5173.18|5173.18|5170.03|5170.03|0
1631023220000|2021-09-07 14:00:20|5173.42|5173.42|5177.9|5177.9|5177.9|5177.9|5172.98|5172.98|0
1631023230000|2021-09-07 14:00:30|5177.61|5177.61|5178.98|5178.98|5179.48|5179.48|5177.61|5177.61|0
1631023240000|2021-09-07 14:00:40|5179.06|5179.06|5178.32|5178.32|5179.06|5179.06|5178.25|5178.25|0
1631023250000|2021-09-07 14:00:50|5178.03|5178.03|5178.8|5178.8|5178.8|5178.8|5178.03|5178.03|0
1631023260000|2021-09-07 14:01:00|5179.01|5179.01|5178.99|5178.99|5179.28|5179.28|5178.25|5178.25|0
1631023270000|2021-09-07 14:01:10|5178.97|5178.97|5178.97|5178.97|5178.97|5178.97|5178.97|5178.97|0
1631023280000|2021-09-07 14:01:20|5178.68|5178.68|5178.62|5178.62|5178.68|5178.68|5178.62|5178.62|0
1631023290000|2021-09-07 14:01:30|5178.41|5178.41|5177.66|5177.66|5178.41|5178.41|5177.16|5177.16|0
1631023300000|2021-09-07 14:01:40|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|0
1631023310000|2021-09-07 14:01:50|5177.82|5177.82|5177.52|5177.52|5177.82|5177.82|5176.67|5176.67|0
1631023320000|2021-09-07 14:02:00|5177.23|5177.23|5175.12|5175.12|5177.23|5177.23|5175.12|5175.12|0
1631023330000|2021-09-07 14:02:10|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|0
1631023340000|2021-09-07 14:02:20|5176.1|5176.1|5177.64|5177.64|5177.64|5177.64|5176.1|5176.1|0
1631023350000|2021-09-07 14:02:30|5175.46|5175.46|5174.79|5174.79|5175.46|5175.46|5174.79|5174.79|0
1631023360000|2021-09-07 14:02:40|5174.78|5174.78|5174.78|5174.78|5175.02|5175.02|5174.49|5174.49|0
1631023370000|2021-09-07 14:02:50|5175.07|5175.07|5176.29|5176.29|5176.29|5176.29|5175.07|5175.07|0
1631023380000|2021-09-07 14:03:00|5176|5176|5177.03|5177.03|5177.03|5177.03|5175.5|5175.5|0
1631023390000|2021-09-07 14:03:10|5178.18|5178.18|5181.94|5181.94|5181.94|5181.94|5178.18|5178.18|0
1631023400000|2021-09-07 14:03:20|5182.15|5182.15|5182.25|5182.25|5182.54|5182.54|5181.65|5181.65|0
1631023410000|2021-09-07 14:03:30|5182.54|5182.54|5181.96|5181.96|5182.54|5182.54|5181.96|5181.96|0
1631023420000|2021-09-07 14:03:40|5181.95|5181.95|5182.89|5182.89|5182.89|5182.89|5181.95|5181.95|0
1631023430000|2021-09-07 14:03:50|5183.18|5183.18|5181.7|5181.7|5183.18|5183.18|5181.7|5181.7|0
1631023440000|2021-09-07 14:04:00|5181.99|5181.99|5184.44|5184.44|5184.44|5184.44|5181.99|5181.99|0
1631023450000|2021-09-07 14:04:10|5184.87|5184.87|5185.76|5185.76|5185.76|5185.76|5184.87|5184.87|0
1631023460000|2021-09-07 14:04:20|5185.84|5185.84|5186.68|5186.68|5186.68|5186.68|5185.55|5185.55|0
1631023470000|2021-09-07 14:04:30|5187.55|5187.55|5186.81|5186.81|5187.55|5187.55|5186.81|5186.81|0
1631023480000|2021-09-07 14:04:40|5187.04|5187.04|5187.33|5187.33|5187.33|5187.33|5186.54|5186.54|0
1631023490000|2021-09-07 14:04:50|5187.62|5187.62|5187.32|5187.32|5187.62|5187.62|5187.32|5187.32|0
1631023500000|2021-09-07 14:05:00|5188.04|5188.04|5188.51|5188.51|5190.51|5190.51|5188.04|5188.04|0
1631023510000|2021-09-07 14:05:10|5187.94|5187.94|5190.09|5190.09|5190.09|5190.09|5187.94|5187.94|0
1631023520000|2021-09-07 14:05:20|5189.23|5189.23|5189.01|5189.01|5189.23|5189.23|5189.01|5189.01|0
1631023530000|2021-09-07 14:05:30|5189.3|5189.3|5189.99|5189.99|5189.99|5189.99|5189.3|5189.3|0
1631023540000|2021-09-07 14:05:40|5190.28|5190.28|5188.8|5188.8|5190.28|5190.28|5188.8|5188.8|0
1631023550000|2021-09-07 14:05:50|5188.51|5188.51|5185.34|5185.34|5188.51|5188.51|5185.34|5185.34|0
1631023560000|2021-09-07 14:06:00|5185.63|5185.63|5185.34|5185.34|5185.92|5185.92|5185.34|5185.34|0
1631023570000|2021-09-07 14:06:10|5184.91|5184.91|5183.86|5183.86|5184.91|5184.91|5183.86|5183.86|0
1631023580000|2021-09-07 14:06:20|5184.15|5184.15|5184.14|5184.14|5184.15|5184.15|5183.72|5183.72|0
1631023590000|2021-09-07 14:06:30|5184.86|5184.86|5185.13|5185.13|5185.15|5185.15|5184.86|5184.86|0
1631023600000|2021-09-07 14:06:40|5185.15|5185.15|5185.38|5185.38|5185.38|5185.38|5185.09|5185.09|0
1631023610000|2021-09-07 14:06:50|5185.37|5185.37|5184.17|5184.17|5185.37|5185.37|5184.17|5184.17|0
1631023620000|2021-09-07 14:07:00|5184.16|5184.16|5184.17|5184.17|5184.75|5184.75|5183.88|5183.88|0
1631023630000|2021-09-07 14:07:10|5184.09|5184.09|5184.35|5184.35|5184.93|5184.93|5184.06|5184.06|0
1631023640000|2021-09-07 14:07:20|5184.64|5184.64|5186.19|5186.19|5186.19|5186.19|5184.6|5184.6|0
1631023650000|2021-09-07 14:07:30|5186.2|5186.2|5185.92|5185.92|5186.41|5186.41|5185.91|5185.91|0
1631023660000|2021-09-07 14:07:40|5186.21|5186.21|5187.45|5187.45|5187.45|5187.45|5186.15|5186.15|0
1631023670000|2021-09-07 14:07:50|5187.16|5187.16|5186.87|5186.87|5187.16|5187.16|5186.87|5186.87|0
1631023680000|2021-09-07 14:08:00|5186.59|5186.59|5187.61|5187.61|5187.61|5187.61|5186.55|5186.55|0
1631023690000|2021-09-07 14:08:10|5187.32|5187.32|5186.74|5186.74|5187.32|5187.32|5186.74|5186.74|0
1631023700000|2021-09-07 14:08:20|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|0
1631023710000|2021-09-07 14:08:30|5185.7|5185.7|5185.9|5185.9|5185.9|5185.9|5185.69|5185.69|0
1631023720000|2021-09-07 14:08:40|5185.88|5185.88|5185.94|5185.94|5185.96|5185.96|5185.16|5185.16|0
1631023730000|2021-09-07 14:08:50|5186.15|5186.15|5186.15|5186.15|5186.15|5186.15|5186.15|5186.15|0
1631023740000|2021-09-07 14:09:00|5184.96|5184.96|5185.18|5185.18|5185.18|5185.18|5184.96|5184.96|0
1631023750000|2021-09-07 14:09:10|5184.89|5184.89|5184.6|5184.6|5185.18|5185.18|5184.6|5184.6|0
1631023760000|2021-09-07 14:09:20|5183.74|5183.74|5181.47|5181.47|5183.74|5183.74|5181.47|5181.47|0
1631023770000|2021-09-07 14:09:30|5181.04|5181.04|5180.87|5180.87|5181.47|5181.47|5180.35|5180.35|0
1631023780000|2021-09-07 14:09:40|5180.66|5180.66|5180.41|5180.41|5180.87|5180.87|5180.37|5180.37|0
1631023790000|2021-09-07 14:09:50|5181.27|5181.27|5182.47|5182.47|5182.47|5182.47|5181.27|5181.27|0
1631023800000|2021-09-07 14:10:00|5182.18|5182.18|5179.61|5179.61|5182.18|5182.18|5179.61|5179.61|0
1631023810000|2021-09-07 14:10:10|5179.4|5179.4|5179.27|5179.27|5179.9|5179.9|5179.27|5179.27|0
1631023820000|2021-09-07 14:10:20|5178.84|5178.84|5178.77|5178.77|5179.13|5179.13|5178.55|5178.55|0
1631023830000|2021-09-07 14:10:30|5179.35|5179.35|5180.18|5180.18|5180.18|5180.18|5179.17|5179.17|0
1631023840000|2021-09-07 14:10:40|5180.9|5180.9|5181.41|5181.41|5181.91|5181.91|5180.9|5180.9|0
1631023850000|2021-09-07 14:10:50|5180.69|5180.69|5180.69|5180.69|5180.69|5180.69|5180.69|5180.69|0
1631023860000|2021-09-07 14:11:00|5181.12|5181.12|5183.17|5183.17|5183.46|5183.46|5181.12|5181.12|0
1631023870000|2021-09-07 14:11:10|5183.38|5183.38|5184.31|5184.31|5184.31|5184.31|5183.38|5183.38|0
1631023880000|2021-09-07 14:11:20|5184.02|5184.02|5184.66|5184.66|5184.66|5184.66|5184.02|5184.02|0
1631023890000|2021-09-07 14:11:30|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|5184.67|0
1631023900000|2021-09-07 14:11:40|5184.96|5184.96|5185.8|5185.8|5186.23|5186.23|5184.94|5184.94|0
1631023910000|2021-09-07 14:11:50|5185.51|5185.51|5185.26|5185.26|5185.55|5185.55|5185.26|5185.26|0
1631023920000|2021-09-07 14:12:00|5184.62|5184.62|5184.62|5184.62|5184.62|5184.62|5184.62|5184.62|0
1631023930000|2021-09-07 14:12:10|5185.19|5185.19|5186.15|5186.15|5186.15|5186.15|5184.9|5184.9|0
1631023940000|2021-09-07 14:12:20|5186.14|5186.14|5185.52|5185.52|5186.38|5186.38|5185.52|5185.52|0
1631023950000|2021-09-07 14:12:30|5184.8|5184.8|5185.38|5185.38|5185.67|5185.67|5184.51|5184.51|0
1631023960000|2021-09-07 14:12:40|5185.09|5185.09|5186.33|5186.33|5186.33|5186.33|5185.09|5185.09|0
1631023970000|2021-09-07 14:12:50|5185.75|5185.75|5184.51|5184.51|5185.75|5185.75|5184.51|5184.51|0
1631023980000|2021-09-07 14:13:00|5184.8|5184.8|5186.04|5186.04|5186.04|5186.04|5184.8|5184.8|0
1631023990000|2021-09-07 14:13:10|5186.33|5186.33|5186.33|5186.33|5186.33|5186.33|5186.33|5186.33|0
1631024000000|2021-09-07 14:13:20|5186.04|5186.04|5185.61|5185.61|5186.04|5186.04|5185.61|5185.61|0
1631024010000|2021-09-07 14:13:30|5185.9|5185.9|5186.34|5186.34|5186.34|5186.34|5185.9|5185.9|0
1631024020000|2021-09-07 14:13:40|5185.55|5185.55|5182.38|5182.38|5185.84|5185.84|5182.38|5182.38|0
1631024030000|2021-09-07 14:13:50|5182.05|5182.05|5181.72|5181.72|5182.05|5182.05|5181.43|5181.43|0
1631024040000|2021-09-07 14:14:00|5181.93|5181.93|5181.28|5181.28|5182.73|5182.73|5181.28|5181.28|0
1631024050000|2021-09-07 14:14:10|5181.57|5181.57|5179.81|5179.81|5181.86|5181.86|5179.52|5179.52|0
1631024060000|2021-09-07 14:14:20|5179.52|5179.52|5179.3|5179.3|5179.52|5179.52|5179.08|5179.08|0
1631024070000|2021-09-07 14:14:30|5179.29|5179.29|5179.49|5179.49|5179.51|5179.51|5179.29|5179.29|0
1631024080000|2021-09-07 14:14:40|5179.28|5179.28|5179.04|5179.04|5179.28|5179.28|5179.04|5179.04|0
1631024090000|2021-09-07 14:14:50|5179.07|5179.07|5178.99|5178.99|5179.07|5179.07|5178.99|5178.99|0
1631024100000|2021-09-07 14:15:00|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.23|5178.23|0
1631024110000|2021-09-07 14:15:10|5178.73|5178.73|5181.87|5181.87|5181.87|5181.87|5178.73|5178.73|0
1631024120000|2021-09-07 14:15:20|5181.42|5181.42|5181.63|5181.63|5181.85|5181.85|5181.13|5181.13|0
1631024130000|2021-09-07 14:15:30|5181.42|5181.42|5179.95|5179.95|5181.42|5181.42|5179.95|5179.95|0
1631024140000|2021-09-07 14:15:40|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|0
1631024150000|2021-09-07 14:15:50|5179.95|5179.95|5180.53|5180.53|5180.53|5180.53|5179.95|5179.95|0
1631024160000|2021-09-07 14:16:00|5180.49|5180.49|5181.42|5181.42|5181.42|5181.42|5180.49|5180.49|0
1631024170000|2021-09-07 14:16:10|5180.56|5180.56|5181.35|5181.35|5181.59|5181.59|5180.27|5180.27|0
1631024180000|2021-09-07 14:16:20|5181.57|5181.57|5182.55|5182.55|5182.55|5182.55|5181.57|5181.57|0
1631024190000|2021-09-07 14:16:30|5182.33|5182.33|5182.62|5182.62|5182.62|5182.62|5182.33|5182.33|0
1631024200000|2021-09-07 14:16:40|5182.38|5182.38|5183.36|5183.36|5183.36|5183.36|5182.38|5182.38|0
1631024210000|2021-09-07 14:16:50|5183.58|5183.58|5182.71|5182.71|5184.22|5184.22|5182.71|5182.71|0
1631024220000|2021-09-07 14:17:00|5182.47|5182.47|5181.22|5181.22|5182.47|5182.47|5181.22|5181.22|0
1631024230000|2021-09-07 14:17:10|5180.98|5180.98|5180.2|5180.2|5180.98|5180.98|5179.98|5179.98|0
1631024250000|2021-09-07 14:17:30|5180.72|5180.72|5181.48|5181.48|5181.94|5181.94|5180.72|5180.72|0
1631024280000|2021-09-07 14:18:00|5181.42|5181.42|5178.29|5178.29|5181.42|5181.42|5178|5178|0
1631024290000|2021-09-07 14:18:10|5178|5178|5179.3|5179.3|5179.3|5179.3|5178|5178|0
1631024300000|2021-09-07 14:18:20|5179.87|5179.87|5181.07|5181.07|5181.07|5181.07|5179.87|5179.87|0
1631024320000|2021-09-07 14:18:40|5181.08|5181.08|5181.08|5181.08|5181.37|5181.37|5181.08|5181.08|0
1631024330000|2021-09-07 14:18:50|5180.79|5180.79|5179.37|5179.37|5180.81|5180.81|5179.37|5179.37|0
1631024340000|2021-09-07 14:19:00|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|5179.08|0
1631024350000|2021-09-07 14:19:10|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|0
1631024360000|2021-09-07 14:19:20|5177.6|5177.6|5177.12|5177.12|5177.6|5177.6|5177.12|5177.12|0
1631024370000|2021-09-07 14:19:30|5176.54|5176.54|5174.06|5174.06|5176.54|5176.54|5174.06|5174.06|0
1631024380000|2021-09-07 14:19:40|5174.35|5174.35|5173.28|5173.28|5174.36|5174.36|5173.28|5173.28|0
1631024390000|2021-09-07 14:19:50|5173.29|5173.29|5174.26|5174.26|5174.55|5174.55|5173.11|5173.11|0
1631024400000|2021-09-07 14:20:00|5173.97|5173.97|5173.54|5173.54|5173.97|5173.97|5173.54|5173.54|0
1631024410000|2021-09-07 14:20:10|5173.25|5173.25|5173.21|5173.21|5173.25|5173.25|5172.7|5172.7|0
1631024420000|2021-09-07 14:20:20|5173.22|5173.22|5172.22|5172.22|5173.23|5173.23|5172.22|5172.22|0
1631024430000|2021-09-07 14:20:30|5172.51|5172.51|5173.78|5173.78|5173.78|5173.78|5172.51|5172.51|0
1631024440000|2021-09-07 14:20:40|5173.99|5173.99|5175.91|5175.91|5175.92|5175.92|5173.99|5173.99|0
1631024450000|2021-09-07 14:20:50|5176.2|5176.2|5176.22|5176.22|5176.23|5176.23|5176.2|5176.2|0
1631024460000|2021-09-07 14:21:00|5176.87|5176.87|5176.65|5176.65|5176.87|5176.87|5176.65|5176.65|0
1631024470000|2021-09-07 14:21:10|5176.37|5176.37|5176.17|5176.17|5176.39|5176.39|5176.17|5176.17|0
1631024480000|2021-09-07 14:21:20|5175.96|5175.96|5175.18|5175.18|5175.96|5175.96|5175.18|5175.18|0
1631024490000|2021-09-07 14:21:30|5175.19|5175.19|5174.89|5174.89|5175.19|5175.19|5174.89|5174.89|0
1631024500000|2021-09-07 14:21:40|5175.18|5175.18|5175.66|5175.66|5175.66|5175.66|5175.18|5175.18|0
1631024510000|2021-09-07 14:21:50|5175.08|5175.08|5172.65|5172.65|5175.08|5175.08|5172.36|5172.36|0
1631024520000|2021-09-07 14:22:00|5172.64|5172.64|5172.4|5172.4|5172.64|5172.64|5172.4|5172.4|0
1631024530000|2021-09-07 14:22:10|5171.54|5171.54|5170.74|5170.74|5171.54|5171.54|5170.74|5170.74|0
1631024540000|2021-09-07 14:22:20|5170.96|5170.96|5169.6|5169.6|5170.96|5170.96|5169.6|5169.6|0
1631024550000|2021-09-07 14:22:30|5168.73|5168.73|5169.6|5169.6|5169.6|5169.6|5168.73|5168.73|0
1631024560000|2021-09-07 14:22:40|5169.02|5169.02|5168.8|5168.8|5169.02|5169.02|5168.3|5168.3|0
1631024570000|2021-09-07 14:22:50|5168.51|5168.51|5168.49|5168.49|5168.51|5168.51|5168.49|5168.49|0
1631024580000|2021-09-07 14:23:00|5167.41|5167.41|5167.55|5167.55|5168.37|5168.37|5167.12|5167.12|0
1631024590000|2021-09-07 14:23:10|5167.34|5167.34|5164.49|5164.49|5167.34|5167.34|5164.47|5164.47|0
1631024600000|2021-09-07 14:23:20|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|0
1631024610000|2021-09-07 14:23:30|5164.49|5164.49|5162.93|5162.93|5164.49|5164.49|5162.93|5162.93|0
1631024630000|2021-09-07 14:23:50|5162.35|5162.35|5162.1|5162.1|5162.35|5162.35|5161.81|5161.81|0
1631024640000|2021-09-07 14:24:00|5162.67|5162.67|5162.29|5162.29|5163.34|5163.34|5162.29|5162.29|0
1631024650000|2021-09-07 14:24:10|5162.01|5162.01|5162.01|5162.01|5162.01|5162.01|5162.01|5162.01|0
1631024660000|2021-09-07 14:24:20|5161.29|5161.29|5162.27|5162.27|5162.27|5162.27|5161.25|5161.25|0
1631024670000|2021-09-07 14:24:30|5161.69|5161.69|5161.42|5161.42|5161.71|5161.71|5161.42|5161.42|0
1631024680000|2021-09-07 14:24:40|5161.21|5161.21|5159.7|5159.7|5161.21|5161.21|5159.7|5159.7|0
1631024700000|2021-09-07 14:25:00|5159.27|5159.27|5158.48|5158.48|5159.5|5159.5|5158.48|5158.48|0
1631024710000|2021-09-07 14:25:10|5158|5158|5158.21|5158.21|5158.5|5158.5|5158|5158|0
1631024720000|2021-09-07 14:25:20|5158.5|5158.5|5158.5|5158.5|5158.5|5158.5|5158.5|5158.5|0
1631024730000|2021-09-07 14:25:30|5158.53|5158.53|5157.43|5157.43|5158.53|5158.53|5157.43|5157.43|0
1631024740000|2021-09-07 14:25:40|5157.14|5157.14|5157.13|5157.13|5157.14|5157.14|5157.13|5157.13|0
1631024750000|2021-09-07 14:25:50|5157.34|5157.34|5158.06|5158.06|5158.06|5158.06|5157.34|5157.34|0
1631024760000|2021-09-07 14:26:00|5158.35|5158.35|5159.36|5159.36|5159.36|5159.36|5158.35|5158.35|0
1631024770000|2021-09-07 14:26:10|5159.84|5159.84|5160.13|5160.13|5160.13|5160.13|5159.84|5159.84|0
1631024780000|2021-09-07 14:26:20|5159.55|5159.55|5157.82|5157.82|5159.55|5159.55|5157.82|5157.82|0
1631024790000|2021-09-07 14:26:30|5158.83|5158.83|5159.47|5159.47|5159.47|5159.47|5158.83|5158.83|0
1631024800000|2021-09-07 14:26:40|5159.76|5159.76|5157.63|5157.63|5159.76|5159.76|5157.39|5157.39|0
1631024810000|2021-09-07 14:26:50|5158.21|5158.21|5158.48|5158.48|5158.5|5158.5|5158.21|5158.21|0
1631024820000|2021-09-07 14:27:00|5158.72|5158.72|5157.53|5157.53|5159.36|5159.36|5157.53|5157.53|0
1631024830000|2021-09-07 14:27:10|5157.52|5157.52|5157.52|5157.52|5157.81|5157.81|5157.52|5157.52|0
1631024840000|2021-09-07 14:27:20|5157.81|5157.81|5159.78|5159.78|5159.78|5159.78|5157.81|5157.81|0
1631024850000|2021-09-07 14:27:30|5159.49|5159.49|5159.48|5159.48|5159.49|5159.49|5159.48|5159.48|0
1631024860000|2021-09-07 14:27:40|5159.2|5159.2|5158.67|5158.67|5159.48|5159.48|5158.38|5158.38|0
1631024870000|2021-09-07 14:27:50|5158.96|5158.96|5159.49|5159.49|5159.49|5159.49|5158.96|5158.96|0
1631024880000|2021-09-07 14:28:00|5160.07|5160.07|5160.5|5160.5|5160.5|5160.5|5160.07|5160.07|0
1631024890000|2021-09-07 14:28:10|5161.27|5161.27|5159.97|5159.97|5161.27|5161.27|5159.68|5159.68|0
1631024900000|2021-09-07 14:28:20|5159.75|5159.75|5159.28|5159.28|5159.75|5159.75|5159.28|5159.28|0
1631024910000|2021-09-07 14:28:30|5158.7|5158.7|5158.95|5158.95|5158.95|5158.95|5157.65|5157.65|0
1631024920000|2021-09-07 14:28:40|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|0
1631024930000|2021-09-07 14:28:50|5160.99|5160.99|5161|5161|5161|5161|5160.99|5160.99|0
1631024940000|2021-09-07 14:29:00|5161.03|5161.03|5157.93|5157.93|5161.03|5161.03|5157.93|5157.93|0
1631024950000|2021-09-07 14:29:10|5157.92|5157.92|5157.09|5157.09|5157.92|5157.92|5156.73|5156.73|0
1631024960000|2021-09-07 14:29:20|5157.13|5157.13|5158.21|5158.21|5158.21|5158.21|5157.13|5157.13|0
1631024970000|2021-09-07 14:29:30|5157.92|5157.92|5156.38|5156.38|5157.92|5157.92|5156.38|5156.38|0
1631024980000|2021-09-07 14:29:40|5156.09|5156.09|5155.12|5155.12|5156.09|5156.09|5155.12|5155.12|0
1631024990000|2021-09-07 14:29:50|5155.4|5155.4|5155.4|5155.4|5155.98|5155.98|5155.4|5155.4|0
1631025000000|2021-09-07 14:30:00|5155.98|5155.98|5154.93|5154.93|5156.09|5156.09|5154.93|5154.93|0
1631025010000|2021-09-07 14:30:10|5154.68|5154.68|5154.12|5154.12|5154.68|5154.68|5153.54|5153.54|0
1631025020000|2021-09-07 14:30:20|5153.83|5153.83|5152.94|5152.94|5153.83|5153.83|5152.35|5152.35|0
1631025030000|2021-09-07 14:30:30|5152.92|5152.92|5152.13|5152.13|5153.52|5153.52|5152.13|5152.13|0
1631025040000|2021-09-07 14:30:40|5152.42|5152.42|5152.47|5152.47|5152.47|5152.47|5152.18|5152.18|0
1631025050000|2021-09-07 14:30:50|5152.04|5152.04|5152.54|5152.54|5152.54|5152.54|5151.75|5151.75|0
1631025060000|2021-09-07 14:31:00|5152.83|5152.83|5152.83|5152.83|5153.26|5153.26|5152.83|5152.83|0
1631025070000|2021-09-07 14:31:10|5152.54|5152.54|5152.26|5152.26|5152.54|5152.54|5152.26|5152.26|0
1631025080000|2021-09-07 14:31:20|5152.55|5152.55|5153.03|5153.03|5153.24|5153.24|5152.55|5152.55|0
1631025090000|2021-09-07 14:31:30|5153.32|5153.32|5154.28|5154.28|5154.28|5154.28|5153.32|5153.32|0
1631025100000|2021-09-07 14:31:40|5153.99|5153.99|5151.73|5151.73|5153.99|5153.99|5151.73|5151.73|0
1631025110000|2021-09-07 14:31:50|5151.51|5151.51|5152.62|5152.62|5152.62|5152.62|5151.51|5151.51|0
1631025120000|2021-09-07 14:32:00|5152.04|5152.04|5149.84|5149.84|5152.04|5152.04|5149.33|5149.33|0
1631025130000|2021-09-07 14:32:10|5150.05|5150.05|5150.27|5150.27|5150.27|5150.27|5150.05|5150.05|0
1631025140000|2021-09-07 14:32:20|5151.32|5151.32|5150.58|5150.58|5151.32|5151.32|5150.58|5150.58|0
1631025160000|2021-09-07 14:32:40|5150.82|5150.82|5152.35|5152.35|5152.35|5152.35|5150.82|5150.82|0
1631025170000|2021-09-07 14:32:50|5152.33|5152.33|5152.54|5152.54|5152.54|5152.54|5152.04|5152.04|0
1631025180000|2021-09-07 14:33:00|5153.4|5153.4|5150.47|5150.47|5153.4|5153.4|5150.47|5150.47|0
1631025190000|2021-09-07 14:33:10|5151.27|5151.27|5151.27|5151.27|5151.27|5151.27|5151.27|5151.27|0
1631025200000|2021-09-07 14:33:20|5151.96|5151.96|5151.67|5151.67|5152.25|5152.25|5151.67|5151.67|0
1631025210000|2021-09-07 14:33:30|5151.96|5151.96|5149.23|5149.23|5151.96|5151.96|5149.23|5149.23|0
1631025220000|2021-09-07 14:33:40|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|5150.24|0
1631025230000|2021-09-07 14:33:50|5150.53|5150.53|5150.53|5150.53|5150.53|5150.53|5150.53|5150.53|0
1631025240000|2021-09-07 14:34:00|5150.24|5150.24|5149.6|5149.6|5150.24|5150.24|5149.6|5149.6|0
1631025250000|2021-09-07 14:34:10|5149.12|5149.12|5148.05|5148.05|5149.12|5149.12|5148.05|5148.05|0
1631025260000|2021-09-07 14:34:20|5147.76|5147.76|5144.94|5144.94|5147.76|5147.76|5144.67|5144.67|0
1631025270000|2021-09-07 14:34:30|5145.23|5145.23|5144.77|5144.77|5145.23|5145.23|5144.7|5144.7|0
1631025280000|2021-09-07 14:34:40|5144.48|5144.48|5147.24|5147.24|5147.24|5147.24|5144.48|5144.48|0
1631025290000|2021-09-07 14:34:50|5147.53|5147.53|5147.53|5147.53|5147.53|5147.53|5147.53|5147.53|0
1631025300000|2021-09-07 14:35:00|5147.24|5147.24|5146.74|5146.74|5147.24|5147.24|5146.46|5146.46|0
1631025310000|2021-09-07 14:35:10|5146.46|5146.46|5146.4|5146.4|5146.54|5146.54|5146.11|5146.11|0
1631025320000|2021-09-07 14:35:20|5146.38|5146.38|5145.12|5145.12|5146.38|5146.38|5145.06|5145.06|0
1631025330000|2021-09-07 14:35:30|5145.11|5145.11|5144.91|5144.91|5145.11|5145.11|5144.9|5144.9|0
1631025340000|2021-09-07 14:35:40|5144.93|5144.93|5145.22|5145.22|5145.22|5145.22|5144.93|5144.93|0
1631025360000|2021-09-07 14:36:00|5144.93|5144.93|5145.94|5145.94|5145.94|5145.94|5144.64|5144.64|0
1631025370000|2021-09-07 14:36:10|5146.17|5146.17|5147.31|5147.31|5147.31|5147.31|5146.17|5146.17|0
1631025380000|2021-09-07 14:36:20|5147.74|5147.74|5148.03|5148.03|5148.03|5148.03|5147.74|5147.74|0
1631025390000|2021-09-07 14:36:30|5147.6|5147.6|5147.05|5147.05|5147.6|5147.6|5147.05|5147.05|0
1631025400000|2021-09-07 14:36:40|5147.34|5147.34|5147|5147|5147.34|5147.34|5147|5147|0
1631025410000|2021-09-07 14:36:50|5146.78|5146.78|5147|5147|5147.29|5147.29|5146.57|5146.57|0
1631025420000|2021-09-07 14:37:00|5147.21|5147.21|5147.5|5147.5|5147.5|5147.5|5147.21|5147.21|0
1631025430000|2021-09-07 14:37:10|5147.79|5147.79|5148.25|5148.25|5148.48|5148.48|5147.79|5147.79|0
1631025440000|2021-09-07 14:37:20|5148.47|5148.47|5149.95|5149.95|5149.95|5149.95|5148.47|5148.47|0
1631025450000|2021-09-07 14:37:30|5149.93|5149.93|5150.52|5150.52|5150.8|5150.8|5149.93|5149.93|0
1631025460000|2021-09-07 14:37:40|5150.56|5150.56|5151.3|5151.3|5151.3|5151.3|5150.56|5150.56|0
1631025470000|2021-09-07 14:37:50|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|0
1631025480000|2021-09-07 14:38:00|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|0
1631025490000|2021-09-07 14:38:10|5150.72|5150.72|5150.46|5150.46|5150.91|5150.91|5150.46|5150.46|0
1631025500000|2021-09-07 14:38:20|5151.15|5151.15|5151.68|5151.68|5152.74|5152.74|5151.15|5151.15|0
1631025510000|2021-09-07 14:38:30|5151.97|5151.97|5152.21|5152.21|5153|5153|5151.97|5151.97|0
1631025520000|2021-09-07 14:38:40|5151.92|5151.92|5150.2|5150.2|5151.92|5151.92|5150.2|5150.2|0
1631025530000|2021-09-07 14:38:50|5150.68|5150.68|5150.46|5150.46|5150.68|5150.68|5150.46|5150.46|0
1631025540000|2021-09-07 14:39:00|5150.17|5150.17|5149.67|5149.67|5150.17|5150.17|5149.65|5149.65|0
1631025550000|2021-09-07 14:39:10|5148.71|5148.71|5147.47|5147.47|5148.71|5148.71|5147.47|5147.47|0
1631025560000|2021-09-07 14:39:20|5147.44|5147.44|5147.64|5147.64|5147.64|5147.64|5147.43|5147.43|0
1631025580000|2021-09-07 14:39:40|5147.43|5147.43|5145.23|5145.23|5147.43|5147.43|5145.23|5145.23|0
1631025590000|2021-09-07 14:39:50|5145.47|5145.47|5146.4|5146.4|5146.4|5146.4|5145.47|5145.47|0
1631025600000|2021-09-07 14:40:00|5146.69|5146.69|5145.88|5145.88|5146.69|5146.69|5145.88|5145.88|0
1631025610000|2021-09-07 14:40:10|5145.59|5145.59|5143.85|5143.85|5145.59|5145.59|5143.85|5143.85|0
1631025630000|2021-09-07 14:40:30|5143.48|5143.48|5142.17|5142.17|5143.48|5143.48|5141.88|5141.88|0
1631025650000|2021-09-07 14:40:50|5142.39|5142.39|5144.09|5144.09|5144.09|5144.09|5142.39|5142.39|0
1631025660000|2021-09-07 14:41:00|5143.66|5143.66|5143.4|5143.4|5143.66|5143.66|5142.6|5142.6|0
1631025670000|2021-09-07 14:41:10|5143.11|5143.11|5142.82|5142.82|5143.11|5143.11|5142.82|5142.82|0
1631025680000|2021-09-07 14:41:20|5142.84|5142.84|5144.23|5144.23|5144.23|5144.23|5142.84|5142.84|0
1631025700000|2021-09-07 14:41:40|5144.01|5144.01|5144.55|5144.55|5144.55|5144.55|5143.98|5143.98|0
1631025710000|2021-09-07 14:41:50|5144.84|5144.84|5144.32|5144.32|5144.84|5144.84|5144.32|5144.32|0
1631025720000|2021-09-07 14:42:00|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|5144.08|0
1631025730000|2021-09-07 14:42:10|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|0
1631025750000|2021-09-07 14:42:30|5143.5|5143.5|5142.25|5142.25|5143.5|5143.5|5142.25|5142.25|0
1631025760000|2021-09-07 14:42:40|5141.53|5141.53|5141.24|5141.24|5141.53|5141.53|5141.24|5141.24|0
1631025770000|2021-09-07 14:42:50|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|0
1631025780000|2021-09-07 14:43:00|5141.82|5141.82|5142.34|5142.34|5142.63|5142.63|5141.82|5141.82|0
1631025800000|2021-09-07 14:43:20|5142.98|5142.98|5142.99|5142.99|5142.99|5142.99|5142.98|5142.98|0
1631025810000|2021-09-07 14:43:30|5143.75|5143.75|5143.68|5143.68|5143.75|5143.75|5143.46|5143.46|0
1631025840000|2021-09-07 14:44:00|5143.18|5143.18|5142.89|5142.89|5143.18|5143.18|5142.89|5142.89|0
1631025870000|2021-09-07 14:44:30|5142.65|5142.65|5142.43|5142.43|5142.65|5142.65|5142.43|5142.43|0
1631025880000|2021-09-07 14:44:40|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|5142.14|0
1631025890000|2021-09-07 14:44:50|5142.12|5142.12|5142.07|5142.07|5142.65|5142.65|5142.07|5142.07|0
1631025900000|2021-09-07 14:45:00|5141.21|5141.21|5139.87|5139.87|5141.21|5141.21|5139.22|5139.22|0
1631025910000|2021-09-07 14:45:10|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|0
1631025920000|2021-09-07 14:45:20|5139.66|5139.66|5141.46|5141.46|5141.46|5141.46|5139.66|5139.66|0
1631025930000|2021-09-07 14:45:30|5141.75|5141.75|5142.04|5142.04|5142.04|5142.04|5141.75|5141.75|0
1631025940000|2021-09-07 14:45:40|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|0
1631025950000|2021-09-07 14:45:50|5141.97|5141.97|5141.35|5141.35|5141.97|5141.97|5141.35|5141.35|0
1631025960000|2021-09-07 14:46:00|5140.2|5140.2|5139.38|5139.38|5140.41|5140.41|5139.38|5139.38|0
1631025970000|2021-09-07 14:46:10|5139.35|5139.35|5138.85|5138.85|5139.35|5139.35|5138.85|5138.85|0
1631025980000|2021-09-07 14:46:20|5138.63|5138.63|5137.17|5137.17|5138.63|5138.63|5136.72|5136.72|0
1631025990000|2021-09-07 14:46:30|5137.39|5137.39|5137.89|5137.89|5138.18|5138.18|5137.39|5137.39|0
1631026000000|2021-09-07 14:46:40|5138.47|5138.47|5140.1|5140.1|5140.12|5140.12|5138.47|5138.47|0
1631026010000|2021-09-07 14:46:50|5140.32|5140.32|5140.38|5140.38|5140.38|5140.38|5140.1|5140.1|0
1631026020000|2021-09-07 14:47:00|5140.16|5140.16|5139.78|5139.78|5140.45|5140.45|5139.78|5139.78|0
1631026030000|2021-09-07 14:47:10|5140|5140|5140.21|5140.21|5140.21|5140.21|5140|5140|0
1631026040000|2021-09-07 14:47:20|5140.79|5140.79|5142.32|5142.32|5142.61|5142.61|5140.79|5140.79|0
1631026050000|2021-09-07 14:47:30|5142.03|5142.03|5141.38|5141.38|5142.03|5142.03|5141.38|5141.38|0
1631026060000|2021-09-07 14:47:40|5141.67|5141.67|5141.46|5141.46|5141.89|5141.89|5141.17|5141.17|0
1631026090000|2021-09-07 14:48:10|5141.74|5141.74|5142.01|5142.01|5142.01|5142.01|5141.68|5141.68|0
1631026100000|2021-09-07 14:48:20|5142.65|5142.65|5142.67|5142.67|5142.67|5142.67|5142.65|5142.65|0
1631026110000|2021-09-07 14:48:30|5142.69|5142.69|5142.69|5142.69|5142.69|5142.69|5142.69|5142.69|0
1631026120000|2021-09-07 14:48:40|5142.67|5142.67|5142.44|5142.44|5142.9|5142.9|5142.44|5142.44|0
1631026130000|2021-09-07 14:48:50|5142.67|5142.67|5141.52|5141.52|5142.67|5142.67|5141.52|5141.52|0
1631026140000|2021-09-07 14:49:00|5141.29|5141.29|5140.38|5140.38|5141.29|5141.29|5140.38|5140.38|0
1631026150000|2021-09-07 14:49:10|5140.16|5140.16|5140.65|5140.65|5140.67|5140.67|5140.16|5140.16|0
1631026160000|2021-09-07 14:49:20|5140.94|5140.94|5140.65|5140.65|5140.94|5140.94|5140.65|5140.65|0
1631026170000|2021-09-07 14:49:30|5141.34|5141.34|5140.87|5140.87|5141.34|5141.34|5140.87|5140.87|0
1631026180000|2021-09-07 14:49:40|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|0
1631026190000|2021-09-07 14:49:50|5140.87|5140.87|5140.52|5140.52|5140.87|5140.87|5140.52|5140.52|0
1631026200000|2021-09-07 14:50:00|5139.63|5139.63|5139.41|5139.41|5139.63|5139.63|5139.41|5139.41|0
1631026210000|2021-09-07 14:50:10|5139.18|5139.18|5139.07|5139.07|5139.18|5139.18|5138.83|5138.83|0
1631026220000|2021-09-07 14:50:20|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|0
1631026230000|2021-09-07 14:50:30|5139|5139|5138.95|5138.95|5139.82|5139.82|5138.95|5138.95|0
1631026240000|2021-09-07 14:50:40|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|0
1631026250000|2021-09-07 14:50:50|5139.74|5139.74|5139.97|5139.97|5139.97|5139.97|5139.74|5139.74|0
1631026260000|2021-09-07 14:51:00|5140.18|5140.18|5140.47|5140.47|5140.47|5140.47|5140.18|5140.18|0
1631026270000|2021-09-07 14:51:10|5140.26|5140.26|5140.73|5140.73|5140.73|5140.73|5140.26|5140.26|0
1631026280000|2021-09-07 14:51:20|5141.6|5141.6|5142.24|5142.24|5142.24|5142.24|5141.57|5141.57|0
1631026290000|2021-09-07 14:51:30|5142.25|5142.25|5141.94|5141.94|5142.25|5142.25|5141.94|5141.94|0
1631026300000|2021-09-07 14:51:40|5141.93|5141.93|5141.22|5141.22|5141.94|5141.94|5141.22|5141.22|0
1631026310000|2021-09-07 14:51:50|5141.7|5141.7|5142.28|5142.28|5142.28|5142.28|5141.7|5141.7|0
1631026320000|2021-09-07 14:52:00|5142.5|5142.5|5142.93|5142.93|5142.93|5142.93|5142.5|5142.5|0
1631026330000|2021-09-07 14:52:10|5142.5|5142.5|5142.51|5142.51|5142.51|5142.51|5142.5|5142.5|0
1631026340000|2021-09-07 14:52:20|5142.8|5142.8|5143.23|5143.23|5143.23|5143.23|5142.8|5142.8|0
1631026350000|2021-09-07 14:52:30|5143.24|5143.24|5143.02|5143.02|5143.24|5143.24|5143.02|5143.02|0
1631026360000|2021-09-07 14:52:40|5142.73|5142.73|5142.51|5142.51|5142.73|5142.73|5142.51|5142.51|0
1631026370000|2021-09-07 14:52:50|5142.04|5142.04|5142.02|5142.02|5142.04|5142.04|5142.02|5142.02|0
1631026380000|2021-09-07 14:53:00|5141.73|5141.73|5142.52|5142.52|5142.52|5142.52|5141.73|5141.73|0
1631026390000|2021-09-07 14:53:10|5142.81|5142.81|5142.74|5142.74|5142.81|5142.81|5142.74|5142.74|0
1631026400000|2021-09-07 14:53:20|5142.72|5142.72|5142.7|5142.7|5142.72|5142.72|5142.7|5142.7|0
1631026420000|2021-09-07 14:53:40|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|0
1631026430000|2021-09-07 14:53:50|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|5142.62|0
1631026440000|2021-09-07 14:54:00|5142.6|5142.6|5142.84|5142.84|5142.84|5142.84|5142.6|5142.6|0
1631026450000|2021-09-07 14:54:10|5143.12|5143.12|5143.7|5143.7|5143.7|5143.7|5143.12|5143.12|0
1631026460000|2021-09-07 14:54:20|5143.12|5143.12|5141.44|5141.44|5143.12|5143.12|5141.15|5141.15|0
1631026470000|2021-09-07 14:54:30|5141.75|5141.75|5142.25|5142.25|5142.25|5142.25|5141.75|5141.75|0
1631026480000|2021-09-07 14:54:40|5142.01|5142.01|5141.49|5141.49|5142.01|5142.01|5141.49|5141.49|0
1631026490000|2021-09-07 14:54:50|5141.48|5141.48|5141.75|5141.75|5141.75|5141.75|5141.46|5141.46|0
1631026500000|2021-09-07 14:55:00|5141.76|5141.76|5139.86|5139.86|5142.18|5142.18|5139.86|5139.86|0
1631026510000|2021-09-07 14:55:10|5140.15|5140.15|5140.91|5140.91|5140.91|5140.91|5140.15|5140.15|0
1631026520000|2021-09-07 14:55:20|5140.67|5140.67|5140.14|5140.14|5140.67|5140.67|5140.14|5140.14|0
1631026530000|2021-09-07 14:55:30|5140.35|5140.35|5141.39|5141.39|5141.39|5141.39|5140.14|5140.14|0
1631026540000|2021-09-07 14:55:40|5141.68|5141.68|5142.18|5142.18|5142.18|5142.18|5141.68|5141.68|0
1631026550000|2021-09-07 14:55:50|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|0
1631026560000|2021-09-07 14:56:00|5142.44|5142.44|5141.86|5141.86|5142.44|5142.44|5141.34|5141.34|0
1631026570000|2021-09-07 14:56:10|5142.15|5142.15|5142.39|5142.39|5142.39|5142.39|5142.15|5142.15|0
1631026580000|2021-09-07 14:56:20|5142.82|5142.82|5144.22|5144.22|5144.22|5144.22|5142.82|5142.82|0
1631026590000|2021-09-07 14:56:30|5143.93|5143.93|5144.07|5144.07|5144.36|5144.36|5143.93|5143.93|0
1631026600000|2021-09-07 14:56:40|5144.05|5144.05|5144.05|5144.05|5144.05|5144.05|5144.05|5144.05|0
1631026610000|2021-09-07 14:56:50|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|5143.83|0
1631026620000|2021-09-07 14:57:00|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|0
1631026630000|2021-09-07 14:57:10|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|5143.54|0
1631026640000|2021-09-07 14:57:20|5143.78|5143.78|5144.81|5144.81|5144.81|5144.81|5143.78|5143.78|0
1631026650000|2021-09-07 14:57:30|5145.1|5145.1|5145.04|5145.04|5145.32|5145.32|5145.03|5145.03|0
1631026660000|2021-09-07 14:57:40|5144.54|5144.54|5144.55|5144.55|5144.55|5144.55|5144.32|5144.32|0
1631026670000|2021-09-07 14:57:50|5144.76|5144.76|5144.07|5144.07|5144.76|5144.76|5144.07|5144.07|0
1631026680000|2021-09-07 14:58:00|5143.35|5143.35|5144.07|5144.07|5144.07|5144.07|5143.06|5143.06|0
1631026690000|2021-09-07 14:58:10|5143.86|5143.86|5143.86|5143.86|5143.86|5143.86|5143.86|5143.86|0
1631026720000|2021-09-07 14:58:40|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|0
1631026730000|2021-09-07 14:58:50|5144.17|5144.17|5145.11|5145.11|5145.4|5145.4|5144.17|5144.17|0
1631026740000|2021-09-07 14:59:00|5144.82|5144.82|5144.38|5144.38|5144.82|5144.82|5144.38|5144.38|0
1631026760000|2021-09-07 14:59:20|5144.09|5144.09|5143.98|5143.98|5144.3|5144.3|5143.98|5143.98|0
1631026770000|2021-09-07 14:59:30|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|0
1631026780000|2021-09-07 14:59:40|5144.73|5144.73|5145.17|5145.17|5145.17|5145.17|5144.73|5144.73|0
1631026790000|2021-09-07 14:59:50|5145.46|5145.46|5145.99|5145.99|5145.99|5145.99|5145.46|5145.46|0
1631026800000|2021-09-07 15:00:00|5145.7|5145.7|5144.13|5144.13|5145.7|5145.7|5144.13|5144.13|0
1631026810000|2021-09-07 15:00:10|5143.7|5143.7|5143.97|5143.97|5143.97|5143.97|5143.68|5143.68|0
1631026820000|2021-09-07 15:00:20|5143.99|5143.99|5144.96|5144.96|5144.96|5144.96|5143.99|5143.99|0
1631026830000|2021-09-07 15:00:30|5145|5145|5145|5145|5145|5145|5145|5145|0
1631026840000|2021-09-07 15:00:40|5144.42|5144.42|5144.49|5144.49|5144.71|5144.71|5144.42|5144.42|0
1631026850000|2021-09-07 15:00:50|5144.5|5144.5|5145.26|5145.26|5145.26|5145.26|5144.5|5144.5|0
1631026860000|2021-09-07 15:01:00|5145.55|5145.55|5145.62|5145.62|5145.62|5145.62|5145.55|5145.55|0
1631026870000|2021-09-07 15:01:10|5146.27|5146.27|5146.27|5146.27|5146.27|5146.27|5146.27|5146.27|0
1631026890000|2021-09-07 15:01:30|5146.32|5146.32|5146.32|5146.32|5146.32|5146.32|5146.32|5146.32|0
1631026900000|2021-09-07 15:01:40|5146.03|5146.03|5145.59|5145.59|5146.03|5146.03|5145.59|5145.59|0
1631026910000|2021-09-07 15:01:50|5145.8|5145.8|5145.51|5145.51|5145.8|5145.8|5145.51|5145.51|0
1631026920000|2021-09-07 15:02:00|5145.3|5145.3|5144.79|5144.79|5145.3|5145.3|5144.79|5144.79|0
1631026930000|2021-09-07 15:02:10|5144.08|5144.08|5143.76|5143.76|5144.08|5144.08|5143.76|5143.76|0
1631026940000|2021-09-07 15:02:20|5143.72|5143.72|5142.53|5142.53|5143.72|5143.72|5142.53|5142.53|0
1631026950000|2021-09-07 15:02:30|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|0
1631026960000|2021-09-07 15:02:40|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|0
1631026970000|2021-09-07 15:02:50|5142.01|5142.01|5141.72|5141.72|5142.01|5142.01|5141.72|5141.72|0
1631026980000|2021-09-07 15:03:00|5140.77|5140.77|5141.27|5141.27|5141.27|5141.27|5140.77|5140.77|0
1631026990000|2021-09-07 15:03:10|5141.51|5141.51|5141.53|5141.53|5141.53|5141.53|5141.51|5141.51|0
1631027000000|2021-09-07 15:03:20|5141.49|5141.49|5140.14|5140.14|5141.49|5141.49|5140.14|5140.14|0
1631027010000|2021-09-07 15:03:30|5140.12|5140.12|5139.81|5139.81|5140.29|5140.29|5139.71|5139.71|0
1631027020000|2021-09-07 15:03:40|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|5139.52|0
1631027030000|2021-09-07 15:03:50|5139.76|5139.76|5139.71|5139.71|5140|5140|5139.71|5139.71|0
1631027040000|2021-09-07 15:04:00|5139.73|5139.73|5139.47|5139.47|5139.73|5139.73|5139.26|5139.26|0
1631027050000|2021-09-07 15:04:10|5139.18|5139.18|5139.18|5139.18|5139.18|5139.18|5138.9|5138.9|0
1631027060000|2021-09-07 15:04:20|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|5139.2|0
1631027070000|2021-09-07 15:04:30|5138.99|5138.99|5138.99|5138.99|5138.99|5138.99|5138.99|5138.99|0
1631027090000|2021-09-07 15:04:50|5139.03|5139.03|5140.97|5140.97|5140.97|5140.97|5138.74|5138.74|0
1631027100000|2021-09-07 15:05:00|5140.98|5140.98|5141.19|5141.19|5141.19|5141.19|5140.98|5140.98|0
1631027110000|2021-09-07 15:05:10|5141.23|5141.23|5139.8|5139.8|5141.23|5141.23|5139.8|5139.8|0
1631027130000|2021-09-07 15:05:30|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|0
1631027140000|2021-09-07 15:05:40|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|0
1631027160000|2021-09-07 15:06:00|5140.4|5140.4|5141.34|5141.34|5141.34|5141.34|5140.4|5140.4|0
1631027170000|2021-09-07 15:06:10|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|0
1631027180000|2021-09-07 15:06:20|5142.05|5142.05|5141.58|5141.58|5142.05|5142.05|5141.58|5141.58|0
1631027190000|2021-09-07 15:06:30|5141.14|5141.14|5140.44|5140.44|5141.14|5141.14|5140.43|5140.43|0
1631027200000|2021-09-07 15:06:40|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|0
1631027220000|2021-09-07 15:07:00|5140.73|5140.73|5140.06|5140.06|5140.87|5140.87|5140.06|5140.06|0
1631027230000|2021-09-07 15:07:10|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|0
1631027240000|2021-09-07 15:07:20|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|0
1631027250000|2021-09-07 15:07:30|5140.58|5140.58|5140.83|5140.83|5140.83|5140.83|5140.54|5140.54|0
1631027260000|2021-09-07 15:07:40|5141.26|5141.26|5141.69|5141.69|5141.98|5141.98|5141.26|5141.26|0
1631027270000|2021-09-07 15:07:50|5141.93|5141.93|5140.46|5140.46|5141.93|5141.93|5140.46|5140.46|0
1631027280000|2021-09-07 15:08:00|5139.99|5139.99|5139.57|5139.57|5140|5140|5139.35|5139.35|0
1631027290000|2021-09-07 15:08:10|5139.8|5139.8|5140.76|5140.76|5140.76|5140.76|5139.57|5139.57|0
1631027300000|2021-09-07 15:08:20|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|0
1631027320000|2021-09-07 15:08:40|5140.31|5140.31|5140.1|5140.1|5140.31|5140.31|5140.1|5140.1|0
1631027330000|2021-09-07 15:08:50|5140.31|5140.31|5139.3|5139.3|5140.31|5140.31|5139.3|5139.3|0
1631027340000|2021-09-07 15:09:00|5138.83|5138.83|5138.61|5138.61|5138.83|5138.83|5138.61|5138.61|0
1631027350000|2021-09-07 15:09:10|5139.04|5139.04|5138.76|5138.76|5139.04|5139.04|5138.76|5138.76|0
1631027360000|2021-09-07 15:09:20|5138.74|5138.74|5136.97|5136.97|5138.74|5138.74|5136.68|5136.68|0
1631027370000|2021-09-07 15:09:30|5136.68|5136.68|5136.01|5136.01|5136.68|5136.68|5136.01|5136.01|0
1631027390000|2021-09-07 15:09:50|5136.44|5136.44|5137.71|5137.71|5137.71|5137.71|5136.44|5136.44|0
1631027400000|2021-09-07 15:10:00|5137.42|5137.42|5137.11|5137.11|5137.42|5137.42|5137.11|5137.11|0
1631027410000|2021-09-07 15:10:10|5136.89|5136.89|5136.66|5136.66|5137.17|5137.17|5136.66|5136.66|0
1631027420000|2021-09-07 15:10:20|5136.08|5136.08|5135.65|5135.65|5136.08|5136.08|5135.65|5135.65|0
1631027430000|2021-09-07 15:10:30|5135.17|5135.17|5135.82|5135.82|5135.82|5135.82|5135.14|5135.14|0
1631027440000|2021-09-07 15:10:40|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|0
1631027460000|2021-09-07 15:11:00|5135.55|5135.55|5135.84|5135.84|5135.84|5135.84|5135.55|5135.55|0
1631027470000|2021-09-07 15:11:10|5136.13|5136.13|5138.14|5138.14|5138.14|5138.14|5136.13|5136.13|0
1631027490000|2021-09-07 15:11:30|5137.9|5137.9|5136.39|5136.39|5137.9|5137.9|5136.39|5136.39|0
1631027510000|2021-09-07 15:11:50|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|5136.18|0
1631027530000|2021-09-07 15:12:10|5136.17|5136.17|5137.42|5137.42|5137.42|5137.42|5136.17|5136.17|0
1631027540000|2021-09-07 15:12:20|5137.44|5137.44|5137.37|5137.37|5137.95|5137.95|5137.37|5137.37|0
1631027550000|2021-09-07 15:12:30|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|0
1631027560000|2021-09-07 15:12:40|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|0
1631027570000|2021-09-07 15:12:50|5138.17|5138.17|5138.4|5138.4|5138.4|5138.4|5138.17|5138.17|0
1631027590000|2021-09-07 15:13:10|5138.69|5138.69|5140.11|5140.11|5140.11|5140.11|5138.67|5138.67|0
1631027600000|2021-09-07 15:13:20|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|5140.68|0
1631027610000|2021-09-07 15:13:30|5140.9|5140.9|5140.15|5140.15|5140.92|5140.92|5140.15|5140.15|0
1631027620000|2021-09-07 15:13:40|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|5140.36|0
1631027630000|2021-09-07 15:13:50|5140.82|5140.82|5141.08|5141.08|5141.11|5141.11|5140.82|5140.82|0
1631027640000|2021-09-07 15:14:00|5141.66|5141.66|5142.38|5142.38|5142.38|5142.38|5141.66|5141.66|0
1631027650000|2021-09-07 15:14:10|5142.09|5142.09|5142.04|5142.04|5142.33|5142.33|5142.04|5142.04|0
1631027670000|2021-09-07 15:14:30|5142.06|5142.06|5141.84|5141.84|5142.06|5142.06|5141.84|5141.84|0
1631027700000|2021-09-07 15:15:00|5141.61|5141.61|5140.89|5140.89|5141.61|5141.61|5140.89|5140.89|0
1631027710000|2021-09-07 15:15:10|5141.18|5141.18|5139.95|5139.95|5141.18|5141.18|5139.95|5139.95|0
1631027730000|2021-09-07 15:15:30|5140.41|5140.41|5140.7|5140.7|5140.7|5140.7|5140.41|5140.41|0
1631027740000|2021-09-07 15:15:40|5140.12|5140.12|5139.65|5139.65|5140.12|5140.12|5139.65|5139.65|0
1631027750000|2021-09-07 15:15:50|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|0
1631027770000|2021-09-07 15:16:10|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|0
1631027780000|2021-09-07 15:16:20|5139.18|5139.18|5139.63|5139.63|5139.63|5139.63|5139.18|5139.18|0
1631027790000|2021-09-07 15:16:30|5139.66|5139.66|5139.21|5139.21|5139.66|5139.66|5139.21|5139.21|0
1631027800000|2021-09-07 15:16:40|5139.2|5139.2|5139.91|5139.91|5139.91|5139.91|5139.2|5139.2|0
1631027810000|2021-09-07 15:16:50|5140.49|5140.49|5143.18|5143.18|5143.18|5143.18|5140.49|5140.49|0
1631027820000|2021-09-07 15:17:00|5143.21|5143.21|5143.48|5143.48|5143.48|5143.48|5143.21|5143.21|0
1631027830000|2021-09-07 15:17:10|5143.49|5143.49|5143.92|5143.92|5143.92|5143.92|5143.49|5143.49|0
1631027850000|2021-09-07 15:17:30|5144.13|5144.13|5142.92|5142.92|5144.16|5144.16|5142.92|5142.92|0
1631027860000|2021-09-07 15:17:40|5142.48|5142.48|5142.2|5142.2|5142.48|5142.48|5142.2|5142.2|0
1631027870000|2021-09-07 15:17:50|5142.19|5142.19|5142.45|5142.45|5142.45|5142.45|5142.19|5142.19|0
1631027890000|2021-09-07 15:18:10|5142.69|5142.69|5143.14|5143.14|5143.38|5143.38|5142.69|5142.69|0
1631027900000|2021-09-07 15:18:20|5142.43|5142.43|5142.46|5142.46|5142.46|5142.46|5142.43|5142.43|0
1631027920000|2021-09-07 15:18:40|5142.22|5142.22|5142|5142|5142.22|5142.22|5142|5142|0
1631027930000|2021-09-07 15:18:50|5141.97|5141.97|5140.04|5140.04|5141.98|5141.98|5140.04|5140.04|0
1631027940000|2021-09-07 15:19:00|5140.33|5140.33|5140.75|5140.75|5140.76|5140.76|5140.33|5140.33|0
1631027960000|2021-09-07 15:19:20|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|0
1631027980000|2021-09-07 15:19:40|5141.03|5141.03|5141.49|5141.49|5141.49|5141.49|5141.03|5141.03|0
1631027990000|2021-09-07 15:19:50|5141.99|5141.99|5142.78|5142.78|5142.78|5142.78|5141.99|5141.99|0
1631028000000|2021-09-07 15:20:00|5142.76|5142.76|5140.77|5140.77|5142.78|5142.78|5140.77|5140.77|0
1631028010000|2021-09-07 15:20:10|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|0
1631028020000|2021-09-07 15:20:20|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|5140.84|0
1631028030000|2021-09-07 15:20:30|5141.13|5141.13|5141.13|5141.13|5141.13|5141.13|5140.84|5140.84|0
1631028040000|2021-09-07 15:20:40|5140.89|5140.89|5139.84|5139.84|5140.89|5140.89|5139.84|5139.84|0
1631028050000|2021-09-07 15:20:50|5139.17|5139.17|5139.15|5139.15|5139.38|5139.38|5139.15|5139.15|0
1631028060000|2021-09-07 15:21:00|5138.91|5138.91|5139.2|5139.2|5139.2|5139.2|5138.91|5138.91|0
1631028070000|2021-09-07 15:21:10|5139.41|5139.41|5140.71|5140.71|5140.99|5140.99|5139.41|5139.41|0
1631028080000|2021-09-07 15:21:20|5140.42|5140.42|5139.75|5139.75|5140.42|5140.42|5139.72|5139.72|0
1631028090000|2021-09-07 15:21:30|5139.77|5139.77|5140.28|5140.28|5140.28|5140.28|5139.75|5139.75|0
1631028100000|2021-09-07 15:21:40|5140.35|5140.35|5140.77|5140.77|5140.83|5140.83|5140.35|5140.35|0
1631028110000|2021-09-07 15:21:50|5141.06|5141.06|5141.29|5141.29|5141.29|5141.29|5141|5141|0
1631028120000|2021-09-07 15:22:00|5141.3|5141.3|5141.31|5141.31|5141.55|5141.55|5141.08|5141.08|0
1631028130000|2021-09-07 15:22:10|5141.02|5141.02|5141.02|5141.02|5141.02|5141.02|5141.02|5141.02|0
1631028150000|2021-09-07 15:22:30|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|5141.03|0
1631028160000|2021-09-07 15:22:40|5141.32|5141.32|5141.53|5141.53|5141.53|5141.53|5141.32|5141.32|0
1631028170000|2021-09-07 15:22:50|5141.32|5141.32|5141.32|5141.32|5141.32|5141.32|5141.32|5141.32|0
1631028180000|2021-09-07 15:23:00|5141.82|5141.82|5142.3|5142.3|5142.3|5142.3|5141.82|5141.82|0
1631028190000|2021-09-07 15:23:10|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|0
1631028200000|2021-09-07 15:23:20|5142.53|5142.53|5142.24|5142.24|5142.53|5142.53|5142.24|5142.24|0
1631028210000|2021-09-07 15:23:30|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|0
1631028230000|2021-09-07 15:23:50|5142.22|5142.22|5142.82|5142.82|5142.82|5142.82|5142.22|5142.22|0
1631028240000|2021-09-07 15:24:00|5142.8|5142.8|5142.8|5142.8|5142.8|5142.8|5142.8|5142.8|0
1631028250000|2021-09-07 15:24:10|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|0
1631028260000|2021-09-07 15:24:20|5142.53|5142.53|5142.53|5142.53|5142.53|5142.53|5142.53|5142.53|0
1631028270000|2021-09-07 15:24:30|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|0
1631028280000|2021-09-07 15:24:40|5143|5143|5143|5143|5143|5143|5143|5143|0
1631028290000|2021-09-07 15:24:50|5143.29|5143.29|5143.72|5143.72|5143.72|5143.72|5143.27|5143.27|0
1631028300000|2021-09-07 15:25:00|5144.29|5144.29|5144.94|5144.94|5145.47|5145.47|5144.29|5144.29|0
1631028310000|2021-09-07 15:25:10|5145.15|5145.15|5146.61|5146.61|5146.61|5146.61|5145.15|5145.15|0
1631028320000|2021-09-07 15:25:20|5146.14|5146.14|5146.81|5146.81|5146.85|5146.85|5146.14|5146.14|0
1631028330000|2021-09-07 15:25:30|5147.1|5147.1|5146.38|5146.38|5147.1|5147.1|5146.02|5146.02|0
1631028340000|2021-09-07 15:25:40|5146.33|5146.33|5147.34|5147.34|5147.34|5147.34|5145.83|5145.83|0
1631028360000|2021-09-07 15:26:00|5147.36|5147.36|5146.89|5146.89|5147.36|5147.36|5146.89|5146.89|0
1631028370000|2021-09-07 15:26:10|5146.86|5146.86|5147.55|5147.55|5147.55|5147.55|5145.66|5145.66|0
1631028390000|2021-09-07 15:26:30|5147.79|5147.79|5148.07|5148.07|5148.11|5148.11|5147.79|5147.79|0
1631028400000|2021-09-07 15:26:40|5148.06|5148.06|5148.38|5148.38|5148.38|5148.38|5148.06|5148.06|0
1631028410000|2021-09-07 15:26:50|5148.42|5148.42|5148.41|5148.41|5148.42|5148.42|5148.41|5148.41|0
1631028420000|2021-09-07 15:27:00|5148.65|5148.65|5148.64|5148.64|5148.65|5148.65|5148.64|5148.64|0
1631028430000|2021-09-07 15:27:10|5148.86|5148.86|5148.85|5148.85|5148.86|5148.86|5148.85|5148.85|0
1631028440000|2021-09-07 15:27:20|5149.14|5149.14|5149.6|5149.6|5149.6|5149.6|5149.14|5149.14|0
1631028450000|2021-09-07 15:27:30|5149.59|5149.59|5149.29|5149.29|5149.59|5149.59|5149.29|5149.29|0
1631028460000|2021-09-07 15:27:40|5149.72|5149.72|5149.82|5149.82|5149.84|5149.84|5149.29|5149.29|0
1631028470000|2021-09-07 15:27:50|5149.58|5149.58|5149.53|5149.53|5149.82|5149.82|5149.53|5149.53|0
1631028490000|2021-09-07 15:28:10|5150.18|5150.18|5148.95|5148.95|5150.18|5150.18|5148.95|5148.95|0
1631028500000|2021-09-07 15:28:20|5148.96|5148.96|5148.87|5148.87|5148.96|5148.96|5148.37|5148.37|0
1631028510000|2021-09-07 15:28:30|5148.61|5148.61|5148.9|5148.9|5148.9|5148.9|5148.61|5148.61|0
1631028520000|2021-09-07 15:28:40|5148.89|5148.89|5149.84|5149.84|5149.84|5149.84|5148.89|5148.89|0
1631028530000|2021-09-07 15:28:50|5150.32|5150.32|5151.72|5151.72|5151.72|5151.72|5150.32|5150.32|0
1631028540000|2021-09-07 15:29:00|5151.74|5151.74|5149.63|5149.63|5151.74|5151.74|5149.63|5149.63|0
1631028550000|2021-09-07 15:29:10|5149.62|5149.62|5150.2|5150.2|5150.2|5150.2|5149.62|5149.62|0
1631028560000|2021-09-07 15:29:20|5149.62|5149.62|5148.37|5148.37|5149.62|5149.62|5148.14|5148.14|0
1631028570000|2021-09-07 15:29:30|5148.66|5148.66|5147.02|5147.02|5148.66|5148.66|5147.02|5147.02|0
1631028580000|2021-09-07 15:29:40|5147.06|5147.06|5150.01|5150.01|5150.01|5150.01|5147.06|5147.06|0
1631028590000|2021-09-07 15:29:50|5150.07|5150.07|5150.23|5150.23|5150.26|5150.26|5150|5150|0
1631085300000|2021-09-08 07:15:00|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|0
1631085310000|2021-09-08 07:15:10|5098.27|5098.27|5097.19|5097.19|5098.27|5098.27|5097.19|5097.19|0
1631085320000|2021-09-08 07:15:20|5097.4|5097.4|5096.64|5096.64|5097.4|5097.4|5096.64|5096.64|0
1631085330000|2021-09-08 07:15:30|5096.13|5096.13|5095.6|5095.6|5096.13|5096.13|5095.6|5095.6|0
1631085340000|2021-09-08 07:15:40|5095.31|5095.31|5094.54|5094.54|5095.84|5095.84|5094.54|5094.54|0
1631085350000|2021-09-08 07:15:50|5094.55|5094.55|5092.59|5092.59|5094.55|5094.55|5092.59|5092.59|0
1631085360000|2021-09-08 07:16:00|5092.37|5092.37|5092.8|5092.8|5092.8|5092.8|5090.74|5090.74|0
1631085370000|2021-09-08 07:16:10|5093.59|5093.59|5093.59|5093.59|5093.8|5093.8|5093.37|5093.37|0
1631085380000|2021-09-08 07:16:20|5090.58|5090.58|5095.29|5095.29|5095.29|5095.29|5090.58|5090.58|0
1631085390000|2021-09-08 07:16:30|5094.65|5094.65|5096.16|5096.16|5096.16|5096.16|5094.65|5094.65|0
1631085400000|2021-09-08 07:16:40|5095.23|5095.23|5095.23|5095.23|5095.23|5095.23|5095.23|5095.23|0
1631085410000|2021-09-08 07:16:50|5095.47|5095.47|5097.2|5097.2|5097.2|5097.2|5095.47|5095.47|0
1631085420000|2021-09-08 07:17:00|5096.62|5096.62|5096.78|5096.78|5096.84|5096.84|5096.62|5096.62|0
1631085430000|2021-09-08 07:17:10|5097.94|5097.94|5097.47|5097.47|5097.98|5097.98|5097.18|5097.18|0
1631085440000|2021-09-08 07:17:20|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|0
1631085450000|2021-09-08 07:17:30|5098.72|5098.72|5100.02|5100.02|5100.02|5100.02|5098.72|5098.72|0
1631085460000|2021-09-08 07:17:40|5100.45|5100.45|5102.73|5102.73|5102.73|5102.73|5100.45|5100.45|0
1631085470000|2021-09-08 07:17:50|5102.76|5102.76|5104.92|5104.92|5104.92|5104.92|5102.76|5102.76|0
1631085480000|2021-09-08 07:18:00|5107.31|5107.31|5105.59|5105.59|5107.31|5107.31|5105.59|5105.59|0
1631085490000|2021-09-08 07:18:10|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|0
1631085500000|2021-09-08 07:18:20|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1631085510000|2021-09-08 07:18:30|5105.28|5105.28|5104.27|5104.27|5105.28|5105.28|5104.27|5104.27|0
1631085520000|2021-09-08 07:18:40|5104.7|5104.7|5104.69|5104.69|5104.7|5104.7|5104.69|5104.69|0
1631085530000|2021-09-08 07:18:50|5104.7|5104.7|5103.69|5103.69|5104.7|5104.7|5103.69|5103.69|0
1631085540000|2021-09-08 07:19:00|5103.48|5103.48|5103.59|5103.59|5103.88|5103.88|5102.9|5102.9|0
1631085550000|2021-09-08 07:19:10|5104.29|5104.29|5104.59|5104.59|5104.59|5104.59|5104.29|5104.29|0
1631085560000|2021-09-08 07:19:20|5104.3|5104.3|5104.88|5104.88|5104.88|5104.88|5104.3|5104.3|0
1631085570000|2021-09-08 07:19:30|5105.31|5105.31|5105.6|5105.6|5105.6|5105.6|5105.02|5105.02|0
1631085580000|2021-09-08 07:19:40|5105.31|5105.31|5104.33|5104.33|5105.31|5105.31|5104.33|5104.33|0
1631085590000|2021-09-08 07:19:50|5102.88|5102.88|5102|5102|5102.88|5102.88|5102|5102|0
1631085600000|2021-09-08 07:20:00|5102.01|5102.01|5102.45|5102.45|5103.17|5103.17|5102.01|5102.01|0
1631085610000|2021-09-08 07:20:10|5102.22|5102.22|5101.37|5101.37|5102.22|5102.22|5100.46|5100.46|0
1631085620000|2021-09-08 07:20:20|5100.8|5100.8|5099.28|5099.28|5100.8|5100.8|5099.28|5099.28|0
1631085630000|2021-09-08 07:20:30|5098.57|5098.57|5098.12|5098.12|5098.57|5098.57|5098.12|5098.12|0
1631085640000|2021-09-08 07:20:40|5095.77|5095.77|5096.35|5096.35|5096.35|5096.35|5095.05|5095.05|0
1631085650000|2021-09-08 07:20:50|5095.63|5095.63|5095.34|5095.34|5095.63|5095.63|5095.34|5095.34|0
1631085660000|2021-09-08 07:21:00|5094.62|5094.62|5093.14|5093.14|5094.62|5094.62|5092.71|5092.71|0
1631085670000|2021-09-08 07:21:10|5092.93|5092.93|5094.17|5094.17|5094.17|5094.17|5092.93|5092.93|0
1631085680000|2021-09-08 07:21:20|5094.91|5094.91|5096.93|5096.93|5096.93|5096.93|5094.91|5094.91|0
1631085690000|2021-09-08 07:21:30|5096.64|5096.64|5095.7|5095.7|5096.64|5096.64|5095.7|5095.7|0
1631085700000|2021-09-08 07:21:40|5096.13|5096.13|5097.42|5097.42|5097.42|5097.42|5095.55|5095.55|0
1631085720000|2021-09-08 07:22:00|5097.18|5097.18|5097.06|5097.06|5097.83|5097.83|5096.32|5096.32|0
1631085730000|2021-09-08 07:22:10|5097.08|5097.08|5097.22|5097.22|5097.8|5097.8|5097.08|5097.08|0
1631085760000|2021-09-08 07:22:40|5097.8|5097.8|5097.8|5097.8|5097.8|5097.8|5097.8|5097.8|0
1631085770000|2021-09-08 07:22:50|5098.09|5098.09|5099.35|5099.35|5099.35|5099.35|5098.09|5098.09|0
1631085780000|2021-09-08 07:23:00|5099.06|5099.06|5098.77|5098.77|5099.06|5099.06|5098.77|5098.77|0
1631085790000|2021-09-08 07:23:10|5098.56|5098.56|5097.98|5097.98|5098.56|5098.56|5097.98|5097.98|0
1631085800000|2021-09-08 07:23:20|5098.56|5098.56|5098.2|5098.2|5098.84|5098.84|5098.2|5098.2|0
1631085810000|2021-09-08 07:23:30|5097.96|5097.96|5099.52|5099.52|5099.52|5099.52|5097.96|5097.96|0
1631085820000|2021-09-08 07:23:40|5100.1|5100.1|5100.13|5100.13|5100.13|5100.13|5100.1|5100.1|0
1631085830000|2021-09-08 07:23:50|5100.12|5100.12|5100.98|5100.98|5100.98|5100.98|5100.12|5100.12|0
1631085840000|2021-09-08 07:24:00|5102.41|5102.41|5100.13|5100.13|5102.41|5102.41|5100.13|5100.13|0
1631085850000|2021-09-08 07:24:10|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|0
1631085860000|2021-09-08 07:24:20|5099.86|5099.86|5099.67|5099.67|5100.15|5100.15|5099.67|5099.67|0
1631085870000|2021-09-08 07:24:30|5100.32|5100.32|5101.08|5101.08|5101.37|5101.37|5100.03|5100.03|0
1631085890000|2021-09-08 07:24:50|5101.66|5101.66|5101.44|5101.44|5101.66|5101.66|5100.79|5100.79|0
1631085900000|2021-09-08 07:25:00|5100.14|5100.14|5098.07|5098.07|5100.14|5100.14|5098.07|5098.07|0
1631085910000|2021-09-08 07:25:10|5097|5097|5097.76|5097.76|5097.76|5097.76|5096.71|5096.71|0
1631085930000|2021-09-08 07:25:30|5097.54|5097.54|5097.32|5097.32|5097.54|5097.54|5097.32|5097.32|0
1631085940000|2021-09-08 07:25:40|5096.46|5096.46|5095.55|5095.55|5096.46|5096.46|5094.98|5094.98|0
1631085950000|2021-09-08 07:25:50|5095.54|5095.54|5095.25|5095.25|5095.54|5095.54|5095.25|5095.25|0
1631085960000|2021-09-08 07:26:00|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|0
1631085970000|2021-09-08 07:26:10|5094.73|5094.73|5094.51|5094.51|5094.73|5094.73|5094.51|5094.51|0
1631085980000|2021-09-08 07:26:20|5094.73|5094.73|5096.26|5096.26|5096.26|5096.26|5094.73|5094.73|0
1631085990000|2021-09-08 07:26:30|5096.02|5096.02|5095.73|5095.73|5096.02|5096.02|5095.44|5095.44|0
1631086000000|2021-09-08 07:26:40|5095.25|5095.25|5095.25|5095.25|5095.25|5095.25|5095.25|5095.25|0
1631086010000|2021-09-08 07:26:50|5095.54|5095.54|5096.86|5096.86|5097.15|5097.15|5095.54|5095.54|0
1631086020000|2021-09-08 07:27:00|5096.57|5096.57|5095.99|5095.99|5096.57|5096.57|5095.99|5095.99|0
1631086030000|2021-09-08 07:27:10|5096.86|5096.86|5096.86|5096.86|5097.07|5097.07|5096.86|5096.86|0
1631086040000|2021-09-08 07:27:20|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|0
1631086050000|2021-09-08 07:27:30|5098.01|5098.01|5098.89|5098.89|5099.18|5099.18|5098.01|5098.01|0
1631086060000|2021-09-08 07:27:40|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|0
1631086070000|2021-09-08 07:27:50|5098.25|5098.25|5102.43|5102.43|5102.44|5102.44|5098.25|5098.25|0
1631086080000|2021-09-08 07:28:00|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|0
1631086090000|2021-09-08 07:28:10|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|0
1631086100000|2021-09-08 07:28:20|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|0
1631086110000|2021-09-08 07:28:30|5103.93|5103.93|5103.13|5103.13|5103.93|5103.93|5103.13|5103.13|0
1631086120000|2021-09-08 07:28:40|5103.12|5103.12|5103.7|5103.7|5103.7|5103.7|5103.12|5103.12|0
1631086130000|2021-09-08 07:28:50|5104.13|5104.13|5106|5106|5106|5106|5104.13|5104.13|0
1631086140000|2021-09-08 07:29:00|5105.71|5105.71|5106.17|5106.17|5106.17|5106.17|5105.42|5105.42|0
1631086150000|2021-09-08 07:29:10|5106.84|5106.84|5108.08|5108.08|5108.08|5108.08|5106.84|5106.84|0
1631086160000|2021-09-08 07:29:20|5107.21|5107.21|5107.21|5107.21|5107.21|5107.21|5107.21|5107.21|0
1631086170000|2021-09-08 07:29:30|5106.92|5106.92|5105.77|5105.77|5106.92|5106.92|5105.48|5105.48|0
1631086180000|2021-09-08 07:29:40|5105.69|5105.69|5104.7|5104.7|5105.69|5105.69|5104.7|5104.7|0
1631086190000|2021-09-08 07:29:50|5104.69|5104.69|5105.61|5105.61|5105.7|5105.7|5104.69|5104.69|0
1631086200000|2021-09-08 07:30:00|5105.32|5105.32|5106.57|5106.57|5106.57|5106.57|5105.03|5105.03|0
1631086210000|2021-09-08 07:30:10|5106.47|5106.47|5105.66|5105.66|5106.47|5106.47|5105.66|5105.66|0
1631086220000|2021-09-08 07:30:20|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|0
1631086230000|2021-09-08 07:30:30|5105.21|5105.21|5102.4|5102.4|5105.21|5105.21|5102.4|5102.4|0
1631086240000|2021-09-08 07:30:40|5102.11|5102.11|5101.82|5101.82|5102.11|5102.11|5101.82|5101.82|0
1631086250000|2021-09-08 07:30:50|5102.54|5102.54|5102.57|5102.57|5102.76|5102.76|5102.28|5102.28|0
1631086260000|2021-09-08 07:31:00|5103.07|5103.07|5103.93|5103.93|5103.93|5103.93|5103.07|5103.07|0
1631086270000|2021-09-08 07:31:10|5103.95|5103.95|5103.94|5103.94|5103.95|5103.95|5103.66|5103.66|0
1631086280000|2021-09-08 07:31:20|5103.7|5103.7|5103.12|5103.12|5103.7|5103.7|5103.12|5103.12|0
1631086290000|2021-09-08 07:31:30|5103.41|5103.41|5102.64|5102.64|5103.41|5103.41|5102.64|5102.64|0
1631086300000|2021-09-08 07:31:40|5102.35|5102.35|5102.35|5102.35|5102.35|5102.35|5102.35|5102.35|0
1631086310000|2021-09-08 07:31:50|5102.06|5102.06|5099.83|5099.83|5102.06|5102.06|5099.25|5099.25|0
1631086320000|2021-09-08 07:32:00|5100.12|5100.12|5098.35|5098.35|5100.12|5100.12|5098.35|5098.35|0
1631086330000|2021-09-08 07:32:10|5098.3|5098.3|5099.2|5099.2|5099.2|5099.2|5098.05|5098.05|0
1631086350000|2021-09-08 07:32:30|5098.48|5098.48|5096.34|5096.34|5098.48|5098.48|5096.34|5096.34|0
1631086360000|2021-09-08 07:32:40|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|0
1631086370000|2021-09-08 07:32:50|5097.3|5097.3|5100.33|5100.33|5100.33|5100.33|5097.3|5097.3|0
1631086380000|2021-09-08 07:33:00|5100.04|5100.04|5101.76|5101.76|5101.76|5101.76|5100.04|5100.04|0
1631086390000|2021-09-08 07:33:10|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|0
1631086410000|2021-09-08 07:33:30|5101.23|5101.23|5101.67|5101.67|5101.81|5101.81|5101.23|5101.23|0
1631086420000|2021-09-08 07:33:40|5101.96|5101.96|5102.9|5102.9|5102.9|5102.9|5101.96|5101.96|0
1631086430000|2021-09-08 07:33:50|5102.61|5102.61|5101.89|5101.89|5102.61|5102.61|5101.89|5101.89|0
1631086440000|2021-09-08 07:34:00|5102.6|5102.6|5102.7|5102.7|5103.47|5103.47|5102.6|5102.6|0
1631086450000|2021-09-08 07:34:10|5102.92|5102.92|5101.4|5101.4|5102.92|5102.92|5101.4|5101.4|0
1631086460000|2021-09-08 07:34:20|5101.12|5101.12|5100.16|5100.16|5101.12|5101.12|5100.16|5100.16|0
1631086470000|2021-09-08 07:34:30|5100.59|5100.59|5100.38|5100.38|5100.59|5100.59|5100.38|5100.38|0
1631086480000|2021-09-08 07:34:40|5100.09|5100.09|5100.38|5100.38|5100.38|5100.38|5100.09|5100.09|0
1631086490000|2021-09-08 07:34:50|5100.41|5100.41|5099.76|5099.76|5100.41|5100.41|5099.76|5099.76|0
1631086500000|2021-09-08 07:35:00|5101.06|5101.06|5099.94|5099.94|5101.06|5101.06|5099.94|5099.94|0
1631086510000|2021-09-08 07:35:10|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|0
1631086520000|2021-09-08 07:35:20|5098.79|5098.79|5097.5|5097.5|5098.79|5098.79|5097.5|5097.5|0
1631086530000|2021-09-08 07:35:30|5097.03|5097.03|5095.75|5095.75|5097.03|5097.03|5095.75|5095.75|0
1631086540000|2021-09-08 07:35:40|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|0
1631086550000|2021-09-08 07:35:50|5095.66|5095.66|5098.17|5098.17|5098.17|5098.17|5095.66|5095.66|0
1631086560000|2021-09-08 07:36:00|5098.82|5098.82|5099.16|5099.16|5099.16|5099.16|5098.82|5098.82|0
1631086570000|2021-09-08 07:36:10|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|0
1631086580000|2021-09-08 07:36:20|5099.88|5099.88|5100.44|5100.44|5100.44|5100.44|5099.88|5099.88|0
1631086590000|2021-09-08 07:36:30|5100.4|5100.4|5100.04|5100.04|5100.4|5100.4|5099.75|5099.75|0
1631086600000|2021-09-08 07:36:40|5100.33|5100.33|5100.62|5100.62|5100.91|5100.91|5100.33|5100.33|0
1631086610000|2021-09-08 07:36:50|5100.33|5100.33|5102.91|5102.91|5102.91|5102.91|5100.33|5100.33|0
1631086620000|2021-09-08 07:37:00|5102.62|5102.62|5099.09|5099.09|5102.62|5102.62|5098.88|5098.88|0
1631086630000|2021-09-08 07:37:10|5099.33|5099.33|5099.86|5099.86|5099.86|5099.86|5099.28|5099.28|0
1631086640000|2021-09-08 07:37:20|5100.29|5100.29|5099.71|5099.71|5100.29|5100.29|5099.71|5099.71|0
1631086650000|2021-09-08 07:37:30|5100|5100|5099.28|5099.28|5100|5100|5099.28|5099.28|0
1631086660000|2021-09-08 07:37:40|5098.99|5098.99|5098.63|5098.63|5098.99|5098.99|5098.06|5098.06|0
1631086670000|2021-09-08 07:37:50|5098.41|5098.41|5098.12|5098.12|5098.41|5098.41|5098.12|5098.12|0
1631086680000|2021-09-08 07:38:00|5098.34|5098.34|5099.75|5099.75|5099.75|5099.75|5098.34|5098.34|0
1631086690000|2021-09-08 07:38:10|5100.33|5100.33|5100.62|5100.62|5100.62|5100.62|5100.33|5100.33|0
1631086700000|2021-09-08 07:38:20|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|0
1631086710000|2021-09-08 07:38:30|5101.29|5101.29|5102.3|5102.3|5102.3|5102.3|5101.29|5101.29|0
1631086720000|2021-09-08 07:38:40|5102.59|5102.59|5101.87|5101.87|5102.59|5102.59|5101.87|5101.87|0
1631086740000|2021-09-08 07:39:00|5101.66|5101.66|5102.88|5102.88|5102.88|5102.88|5101.66|5101.66|0
1631086750000|2021-09-08 07:39:10|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|0
1631086760000|2021-09-08 07:39:20|5103.17|5103.17|5102.13|5102.13|5103.17|5103.17|5102.13|5102.13|0
1631086770000|2021-09-08 07:39:30|5102.35|5102.35|5103.26|5103.26|5103.26|5103.26|5102.35|5102.35|0
1631086780000|2021-09-08 07:39:40|5103.02|5103.02|5102.97|5102.97|5103.02|5103.02|5102.44|5102.44|0
1631086790000|2021-09-08 07:39:50|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|5103.21|0
1631086800000|2021-09-08 07:40:00|5104.08|5104.08|5102.35|5102.35|5104.99|5104.99|5102.35|5102.35|0
1631086810000|2021-09-08 07:40:10|5101.48|5101.48|5100.33|5100.33|5101.48|5101.48|5100.33|5100.33|0
1631086820000|2021-09-08 07:40:20|5100.04|5100.04|5100.33|5100.33|5100.33|5100.33|5100.04|5100.04|0
1631086830000|2021-09-08 07:40:30|5100.81|5100.81|5102.15|5102.15|5102.15|5102.15|5100.81|5100.81|0
1631086840000|2021-09-08 07:40:40|5102.36|5102.36|5103.04|5103.04|5103.04|5103.04|5102.36|5102.36|0
1631086850000|2021-09-08 07:40:50|5103.25|5103.25|5104.12|5104.12|5104.12|5104.12|5103.25|5103.25|0
1631086860000|2021-09-08 07:41:00|5103.64|5103.64|5103.02|5103.02|5103.64|5103.64|5102.99|5102.99|0
1631086870000|2021-09-08 07:41:10|5102.15|5102.15|5102.58|5102.58|5102.58|5102.58|5102.15|5102.15|0
1631086880000|2021-09-08 07:41:20|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|0
1631086890000|2021-09-08 07:41:30|5102.3|5102.3|5101.66|5101.66|5102.3|5102.3|5101.66|5101.66|0
1631086910000|2021-09-08 07:41:50|5101.37|5101.37|5100.94|5100.94|5101.37|5101.37|5100.94|5100.94|0
1631086920000|2021-09-08 07:42:00|5100.7|5100.7|5100.99|5100.99|5101.95|5101.95|5100.7|5100.7|0
1631086930000|2021-09-08 07:42:10|5099.7|5099.7|5099.19|5099.19|5099.7|5099.7|5099.19|5099.19|0
1631086940000|2021-09-08 07:42:20|5098.66|5098.66|5098.23|5098.23|5098.66|5098.66|5098.23|5098.23|0
1631086950000|2021-09-08 07:42:30|5099.36|5099.36|5098.42|5098.42|5099.36|5099.36|5098.42|5098.42|0
1631086960000|2021-09-08 07:42:40|5098.85|5098.85|5098.83|5098.83|5098.85|5098.85|5098.83|5098.83|0
1631086970000|2021-09-08 07:42:50|5099.12|5099.12|5099.37|5099.37|5099.43|5099.43|5099.12|5099.12|0
1631086980000|2021-09-08 07:43:00|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|5099.08|0
1631086990000|2021-09-08 07:43:10|5098.84|5098.84|5098.32|5098.32|5098.84|5098.84|5098.32|5098.32|0
1631087000000|2021-09-08 07:43:20|5099.04|5099.04|5099.32|5099.32|5099.32|5099.32|5099.04|5099.04|0
1631087010000|2021-09-08 07:43:30|5099.8|5099.8|5098.63|5098.63|5099.8|5099.8|5098.63|5098.63|0
1631087020000|2021-09-08 07:43:40|5098.87|5098.87|5099.08|5099.08|5099.3|5099.3|5098.87|5098.87|0
1631087030000|2021-09-08 07:43:50|5099.02|5099.02|5099.95|5099.95|5099.95|5099.95|5098.73|5098.73|0
1631087040000|2021-09-08 07:44:00|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|0
1631087050000|2021-09-08 07:44:10|5099.45|5099.45|5099.3|5099.3|5099.45|5099.45|5099.02|5099.02|0
1631087060000|2021-09-08 07:44:20|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|0
1631087070000|2021-09-08 07:44:30|5099.38|5099.38|5099.09|5099.09|5099.38|5099.38|5099.09|5099.09|0
1631087090000|2021-09-08 07:44:50|5099.95|5099.95|5102.11|5102.11|5102.64|5102.64|5099.95|5099.95|0
1631087100000|2021-09-08 07:45:00|5102.4|5102.4|5100.41|5100.41|5102.4|5102.4|5100.41|5100.41|0
1631087110000|2021-09-08 07:45:10|5100.4|5100.4|5100.38|5100.38|5100.46|5100.46|5100.38|5100.38|0
1631087120000|2021-09-08 07:45:20|5100.09|5100.09|5099.88|5099.88|5100.09|5100.09|5099.88|5099.88|0
1631087130000|2021-09-08 07:45:30|5099.59|5099.59|5099.59|5099.59|5099.59|5099.59|5099.3|5099.3|0
1631087140000|2021-09-08 07:45:40|5099.58|5099.58|5097.83|5097.83|5099.58|5099.58|5097.83|5097.83|0
1631087150000|2021-09-08 07:45:50|5097.54|5097.54|5095.92|5095.92|5097.83|5097.83|5095.92|5095.92|0
1631087160000|2021-09-08 07:46:00|5095.34|5095.34|5093.61|5093.61|5095.34|5095.34|5093.61|5093.61|0
1631087170000|2021-09-08 07:46:10|5093.32|5093.32|5090.18|5090.18|5093.9|5093.9|5089.89|5089.89|0
1631087180000|2021-09-08 07:46:20|5090.47|5090.47|5090.23|5090.23|5091.48|5091.48|5090.23|5090.23|0
1631087190000|2021-09-08 07:46:30|5090.52|5090.52|5092.08|5092.08|5092.08|5092.08|5089.95|5089.95|0
1631087200000|2021-09-08 07:46:40|5092.37|5092.37|5092.15|5092.15|5092.37|5092.37|5092.15|5092.15|0
1631087210000|2021-09-08 07:46:50|5091.86|5091.86|5091.65|5091.65|5091.86|5091.86|5091.65|5091.65|0
1631087220000|2021-09-08 07:47:00|5091.86|5091.86|5091.86|5091.86|5091.86|5091.86|5091.86|5091.86|0
1631087230000|2021-09-08 07:47:10|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|0
1631087240000|2021-09-08 07:47:20|5090.69|5090.69|5088.68|5088.68|5090.69|5090.69|5088.68|5088.68|0
1631087260000|2021-09-08 07:47:40|5088.89|5088.89|5089.66|5089.66|5089.66|5089.66|5088.89|5088.89|0
1631087270000|2021-09-08 07:47:50|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|0
1631087280000|2021-09-08 07:48:00|5088.46|5088.46|5087.84|5087.84|5088.46|5088.46|5087.6|5087.6|0
1631087290000|2021-09-08 07:48:10|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|0
1631087300000|2021-09-08 07:48:20|5087.59|5087.59|5087.42|5087.42|5087.59|5087.59|5086.95|5086.95|0
1631087310000|2021-09-08 07:48:30|5088.07|5088.07|5089.39|5089.39|5089.39|5089.39|5088.07|5088.07|0
1631087320000|2021-09-08 07:48:40|5089.82|5089.82|5091.27|5091.27|5091.56|5091.56|5089.82|5089.82|0
1631087330000|2021-09-08 07:48:50|5091.75|5091.75|5090.77|5090.77|5092.28|5092.28|5090.77|5090.77|0
1631087340000|2021-09-08 07:49:00|5091.06|5091.06|5090.78|5090.78|5091.06|5091.06|5090.77|5090.77|0
1631087350000|2021-09-08 07:49:10|5090.49|5090.49|5090.78|5090.78|5090.78|5090.78|5090.49|5090.49|0
1631087360000|2021-09-08 07:49:20|5090.3|5090.3|5090.02|5090.02|5090.3|5090.3|5090.02|5090.02|0
1631087370000|2021-09-08 07:49:30|5090.59|5090.59|5090.01|5090.01|5090.59|5090.59|5090.01|5090.01|0
1631087380000|2021-09-08 07:49:40|5090.12|5090.12|5090.65|5090.65|5090.65|5090.65|5090.12|5090.12|0
1631087390000|2021-09-08 07:49:50|5091.13|5091.13|5093.41|5093.41|5093.41|5093.41|5091.13|5091.13|0
1631087400000|2021-09-08 07:50:00|5093.17|5093.17|5093.23|5093.23|5093.95|5093.95|5093.16|5093.16|0
1631087410000|2021-09-08 07:50:10|5092.95|5092.95|5090.81|5090.81|5092.95|5092.95|5090.81|5090.81|0
1631087420000|2021-09-08 07:50:20|5090.34|5090.34|5090.92|5090.92|5091.2|5091.2|5090.34|5090.34|0
1631087430000|2021-09-08 07:50:30|5091.2|5091.2|5091.2|5091.2|5091.2|5091.2|5091.2|5091.2|0
1631087440000|2021-09-08 07:50:40|5091.49|5091.49|5090.41|5090.41|5091.49|5091.49|5090.2|5090.2|0
1631087450000|2021-09-08 07:50:50|5090.7|5090.7|5090.23|5090.23|5090.7|5090.7|5090.23|5090.23|0
1631087460000|2021-09-08 07:51:00|5089.65|5089.65|5089.36|5089.36|5089.65|5089.65|5089.36|5089.36|0
1631087470000|2021-09-08 07:51:10|5089.93|5089.93|5090.15|5090.15|5090.15|5090.15|5089.93|5089.93|0
1631087480000|2021-09-08 07:51:20|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|0
1631087490000|2021-09-08 07:51:30|5089.95|5089.95|5091.73|5091.73|5091.73|5091.73|5089.74|5089.74|0
1631087500000|2021-09-08 07:51:40|5091.94|5091.94|5091.91|5091.91|5091.94|5091.94|5091.91|5091.91|0
1631087510000|2021-09-08 07:51:50|5093.14|5093.14|5094.41|5094.41|5094.41|5094.41|5093.14|5093.14|0
1631087520000|2021-09-08 07:52:00|5093.93|5093.93|5092.59|5092.59|5093.93|5093.93|5092.59|5092.59|0
1631087530000|2021-09-08 07:52:10|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|0
1631087540000|2021-09-08 07:52:20|5091.22|5091.22|5091.51|5091.51|5091.51|5091.51|5091.22|5091.22|0
1631087550000|2021-09-08 07:52:30|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|5091.27|0
1631087560000|2021-09-08 07:52:40|5091.7|5091.7|5091.7|5091.7|5091.7|5091.7|5091.7|5091.7|0
1631087570000|2021-09-08 07:52:50|5091.06|5091.06|5090.77|5090.77|5091.06|5091.06|5090.77|5090.77|0
1631087580000|2021-09-08 07:53:00|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|0
1631087590000|2021-09-08 07:53:10|5091.56|5091.56|5092.25|5092.25|5092.25|5092.25|5091.56|5091.56|0
1631087600000|2021-09-08 07:53:20|5093.41|5093.41|5094.53|5094.53|5094.53|5094.53|5093.41|5093.41|0
1631087610000|2021-09-08 07:53:30|5094.77|5094.77|5095.91|5095.91|5096.18|5096.18|5094.77|5094.77|0
1631087620000|2021-09-08 07:53:40|5095.69|5095.69|5095.02|5095.02|5095.69|5095.69|5095.02|5095.02|0
1631087640000|2021-09-08 07:54:00|5096.25|5096.25|5096.68|5096.68|5096.68|5096.68|5095.96|5095.96|0
1631087650000|2021-09-08 07:54:10|5096.69|5096.69|5099.23|5099.23|5099.23|5099.23|5096.69|5096.69|0
1631087660000|2021-09-08 07:54:20|5099.52|5099.52|5099.52|5099.52|5099.52|5099.52|5098.94|5098.94|0
1631087670000|2021-09-08 07:54:30|5099.04|5099.04|5098.2|5098.2|5099.04|5099.04|5098.2|5098.2|0
1631087680000|2021-09-08 07:54:40|5097.96|5097.96|5097.46|5097.46|5097.96|5097.96|5097.46|5097.46|0
1631087690000|2021-09-08 07:54:50|5097.41|5097.41|5097.41|5097.41|5097.41|5097.41|5097.41|5097.41|0
1631087700000|2021-09-08 07:55:00|5097.99|5097.99|5095|5095|5097.99|5097.99|5095|5095|0
1631087710000|2021-09-08 07:55:10|5094.99|5094.99|5093.88|5093.88|5094.99|5094.99|5093.88|5093.88|0
1631087720000|2021-09-08 07:55:20|5093.41|5093.41|5093.5|5093.5|5094.29|5094.29|5093.41|5093.41|0
1631087730000|2021-09-08 07:55:30|5093.26|5093.26|5092.39|5092.39|5093.26|5093.26|5092.39|5092.39|0
1631087740000|2021-09-08 07:55:40|5092.1|5092.1|5091.15|5091.15|5092.1|5092.1|5091.15|5091.15|0
1631087750000|2021-09-08 07:55:50|5091.07|5091.07|5089.93|5089.93|5091.07|5091.07|5089.93|5089.93|0
1631087760000|2021-09-08 07:56:00|5089.89|5089.89|5090.84|5090.84|5090.84|5090.84|5089.89|5089.89|0
1631087770000|2021-09-08 07:56:10|5091.42|5091.42|5092.06|5092.06|5092.06|5092.06|5091.42|5091.42|0
1631087780000|2021-09-08 07:56:20|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|0
1631087790000|2021-09-08 07:56:30|5092.72|5092.72|5094.64|5094.64|5094.84|5094.84|5092.72|5092.72|0
1631087800000|2021-09-08 07:56:40|5094.06|5094.06|5093.6|5093.6|5094.1|5094.1|5093.6|5093.6|0
1631087810000|2021-09-08 07:56:50|5093.12|5093.12|5092.4|5092.4|5093.6|5093.6|5092.4|5092.4|0
1631087820000|2021-09-08 07:57:00|5091.92|5091.92|5091.04|5091.04|5091.92|5091.92|5091.04|5091.04|0
1631087830000|2021-09-08 07:57:10|5091.03|5091.03|5090.16|5090.16|5091.03|5091.03|5090.16|5090.16|0
1631087840000|2021-09-08 07:57:20|5090.15|5090.15|5090.79|5090.79|5090.79|5090.79|5090.15|5090.15|0
1631087860000|2021-09-08 07:57:40|5089.93|5089.93|5089.26|5089.26|5090.22|5090.22|5089.26|5089.26|0
1631087870000|2021-09-08 07:57:50|5089.5|5089.5|5089.93|5089.93|5090.5|5090.5|5089.5|5089.5|0
1631087880000|2021-09-08 07:58:00|5089.69|5089.69|5089.93|5089.93|5089.93|5089.93|5089.69|5089.69|0
1631087890000|2021-09-08 07:58:10|5090.8|5090.8|5091.1|5091.1|5091.1|5091.1|5090.8|5090.8|0
1631087910000|2021-09-08 07:58:30|5090.81|5090.81|5090.52|5090.52|5090.81|5090.81|5090.52|5090.52|0
1631087920000|2021-09-08 07:58:40|5090.09|5090.09|5090.07|5090.07|5090.09|5090.09|5090.07|5090.07|0
1631087930000|2021-09-08 07:58:50|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|5090.98|0
1631087950000|2021-09-08 07:59:10|5090.69|5090.69|5090.91|5090.91|5090.91|5090.91|5090.69|5090.69|0
1631087960000|2021-09-08 07:59:20|5089.97|5089.97|5089.83|5089.83|5090.55|5090.55|5089.83|5089.83|0
1631087970000|2021-09-08 07:59:30|5089.82|5089.82|5090.06|5090.06|5090.06|5090.06|5089.32|5089.32|0
1631087980000|2021-09-08 07:59:40|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|0
1631087990000|2021-09-08 07:59:50|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|0
1631088000000|2021-09-08 08:00:00|5090.35|5090.35|5089.39|5089.39|5090.35|5090.35|5089.39|5089.39|0
1631088010000|2021-09-08 08:00:10|5089.37|5089.37|5088.65|5088.65|5089.37|5089.37|5088.65|5088.65|0
1631088030000|2021-09-08 08:00:30|5089.08|5089.08|5089.61|5089.61|5089.61|5089.61|5089.05|5089.05|0
1631088040000|2021-09-08 08:00:40|5089.39|5089.39|5089.47|5089.47|5089.47|5089.47|5089.18|5089.18|0
1631088050000|2021-09-08 08:00:50|5089.18|5089.18|5088.46|5088.46|5089.18|5089.18|5088.46|5088.46|0
1631088060000|2021-09-08 08:01:00|5088.25|5088.25|5087.9|5087.9|5088.39|5088.39|5087.82|5087.82|0
1631088070000|2021-09-08 08:01:10|5087.86|5087.86|5088.53|5088.53|5088.53|5088.53|5087.86|5087.86|0
1631088080000|2021-09-08 08:01:20|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|0
1631088090000|2021-09-08 08:01:30|5088.48|5088.48|5088.43|5088.43|5088.77|5088.77|5088.43|5088.43|0
1631088100000|2021-09-08 08:01:40|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|0
1631088110000|2021-09-08 08:01:50|5088.11|5088.11|5088.4|5088.4|5088.4|5088.4|5088.11|5088.11|0
1631088120000|2021-09-08 08:02:00|5088.69|5088.69|5088.4|5088.4|5088.69|5088.69|5088.4|5088.4|0
1631088130000|2021-09-08 08:02:10|5089.09|5089.09|5089.09|5089.09|5089.09|5089.09|5089.09|5089.09|0
1631088140000|2021-09-08 08:02:20|5089.16|5089.16|5091.17|5091.17|5091.17|5091.17|5089.16|5089.16|0
1631088150000|2021-09-08 08:02:30|5091.45|5091.45|5091.74|5091.74|5091.74|5091.74|5091.45|5091.45|0
1631088160000|2021-09-08 08:02:40|5091.69|5091.69|5092.16|5092.16|5092.16|5092.16|5091.69|5091.69|0
1631088170000|2021-09-08 08:02:50|5092.23|5092.23|5092.65|5092.65|5092.66|5092.66|5092.23|5092.23|0
1631088180000|2021-09-08 08:03:00|5093.52|5093.52|5093.43|5093.43|5093.52|5093.52|5093.43|5093.43|0
1631088200000|2021-09-08 08:03:20|5093.47|5093.47|5093.47|5093.47|5093.47|5093.47|5093.47|5093.47|0
1631088220000|2021-09-08 08:03:40|5095.09|5095.09|5095.38|5095.38|5095.38|5095.38|5095.09|5095.09|0
1631088230000|2021-09-08 08:03:50|5095.81|5095.81|5096.39|5096.39|5096.39|5096.39|5095.81|5095.81|0
1631088240000|2021-09-08 08:04:00|5096.97|5096.97|5097.79|5097.79|5097.79|5097.79|5096.97|5096.97|0
1631088250000|2021-09-08 08:04:10|5098.36|5098.36|5098.35|5098.35|5098.65|5098.65|5098.06|5098.06|0
1631088260000|2021-09-08 08:04:20|5099|5099|5099|5099|5099|5099|5099|5099|0
1631088270000|2021-09-08 08:04:30|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|5099.96|0
1631088280000|2021-09-08 08:04:40|5100.83|5100.83|5101.32|5101.32|5101.32|5101.32|5100.83|5100.83|0
1631088290000|2021-09-08 08:04:50|5101.03|5101.03|5101.17|5101.17|5101.46|5101.46|5101.03|5101.03|0
1631088300000|2021-09-08 08:05:00|5101.46|5101.46|5100.7|5100.7|5101.46|5101.46|5100.7|5100.7|0
1631088310000|2021-09-08 08:05:10|5100.41|5100.41|5100.12|5100.12|5100.41|5100.41|5099.25|5099.25|0
1631088320000|2021-09-08 08:05:20|5099.83|5099.83|5099.62|5099.62|5100.12|5100.12|5099.62|5099.62|0
1631088330000|2021-09-08 08:05:30|5099.85|5099.85|5099.38|5099.38|5099.85|5099.85|5099.38|5099.38|0
1631088340000|2021-09-08 08:05:40|5100.28|5100.28|5098.87|5098.87|5100.28|5100.28|5098.87|5098.87|0
1631088350000|2021-09-08 08:05:50|5098.58|5098.58|5094.92|5094.92|5098.58|5098.58|5094.92|5094.92|0
1631088360000|2021-09-08 08:06:00|5094.9|5094.9|5094.9|5094.9|5095.67|5095.67|5094.9|5094.9|0
1631088370000|2021-09-08 08:06:10|5094.61|5094.61|5092.78|5092.78|5094.61|5094.61|5092.78|5092.78|0
1631088380000|2021-09-08 08:06:20|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|0
1631088390000|2021-09-08 08:06:30|5094.65|5094.65|5095.8|5095.8|5095.8|5095.8|5094.65|5094.65|0
1631088400000|2021-09-08 08:06:40|5096.37|5096.37|5096.08|5096.08|5096.37|5096.37|5096.08|5096.08|0
1631088410000|2021-09-08 08:06:50|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|0
1631088420000|2021-09-08 08:07:00|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|0
1631088430000|2021-09-08 08:07:10|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|0
1631088440000|2021-09-08 08:07:20|5096.32|5096.32|5096.61|5096.61|5096.61|5096.61|5096.32|5096.32|0
1631088450000|2021-09-08 08:07:30|5097.19|5097.19|5096.9|5096.9|5097.19|5097.19|5096.9|5096.9|0
1631088460000|2021-09-08 08:07:40|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|0
1631088470000|2021-09-08 08:07:50|5097.66|5097.66|5097.37|5097.37|5097.66|5097.66|5097.37|5097.37|0
1631088480000|2021-09-08 08:08:00|5096.9|5096.9|5096.9|5096.9|5096.9|5096.9|5096.9|5096.9|0
1631088490000|2021-09-08 08:08:10|5096.61|5096.61|5095.55|5095.55|5096.61|5096.61|5095.55|5095.55|0
1631088500000|2021-09-08 08:08:20|5095.14|5095.14|5095.36|5095.36|5095.57|5095.57|5095.14|5095.14|0
1631088510000|2021-09-08 08:08:30|5094.88|5094.88|5094.61|5094.61|5094.88|5094.88|5093.1|5093.1|0
1631088520000|2021-09-08 08:08:40|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|0
1631088530000|2021-09-08 08:08:50|5094.32|5094.32|5093.39|5093.39|5094.32|5094.32|5093.39|5093.39|0
1631088540000|2021-09-08 08:09:00|5093.68|5093.68|5092.56|5092.56|5093.68|5093.68|5092.56|5092.56|0
1631088550000|2021-09-08 08:09:10|5092.27|5092.27|5092.27|5092.27|5092.27|5092.27|5092.27|5092.27|0
1631088560000|2021-09-08 08:09:20|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|0
1631088580000|2021-09-08 08:09:40|5092.27|5092.27|5091.98|5091.98|5092.27|5092.27|5091.98|5091.98|0
1631088590000|2021-09-08 08:09:50|5092.46|5092.46|5093.1|5093.1|5093.1|5093.1|5092.46|5092.46|0
1631088600000|2021-09-08 08:10:00|5095.41|5095.41|5090.88|5090.88|5095.72|5095.72|5090.8|5090.8|0
1631088610000|2021-09-08 08:10:10|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|0
1631088620000|2021-09-08 08:10:20|5090.3|5090.3|5089.9|5089.9|5090.3|5090.3|5089.61|5089.61|0
1631088630000|2021-09-08 08:10:30|5090.33|5090.33|5091.19|5091.19|5091.19|5091.19|5090.33|5090.33|0
1631088650000|2021-09-08 08:10:50|5091.63|5091.63|5090.85|5090.85|5091.63|5091.63|5090.62|5090.62|0
1631088660000|2021-09-08 08:11:00|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|0
1631088670000|2021-09-08 08:11:10|5091.86|5091.86|5091.09|5091.09|5091.86|5091.86|5091.09|5091.09|0
1631088680000|2021-09-08 08:11:20|5090.62|5090.62|5089.39|5089.39|5090.62|5090.62|5089.39|5089.39|0
1631088690000|2021-09-08 08:11:30|5088.34|5088.34|5089.46|5089.46|5089.46|5089.46|5087.63|5087.63|0
1631088700000|2021-09-08 08:11:40|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|0
1631088710000|2021-09-08 08:11:50|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|0
1631088720000|2021-09-08 08:12:00|5090.29|5090.29|5090|5090|5090.29|5090.29|5090|5090|0
1631088730000|2021-09-08 08:12:10|5089.71|5089.71|5089.76|5089.76|5089.76|5089.76|5089.24|5089.24|0
1631088740000|2021-09-08 08:12:20|5089.53|5089.53|5088.06|5088.06|5089.53|5089.53|5088.06|5088.06|0
1631088750000|2021-09-08 08:12:30|5088.49|5088.49|5087.95|5087.95|5088.49|5088.49|5087.95|5087.95|0
1631088760000|2021-09-08 08:12:40|5087.23|5087.23|5087.25|5087.25|5087.25|5087.25|5087.01|5087.01|0
1631088770000|2021-09-08 08:12:50|5087.01|5087.01|5087.3|5087.3|5087.3|5087.3|5087.01|5087.01|0
1631088780000|2021-09-08 08:13:00|5087.01|5087.01|5087.47|5087.47|5087.47|5087.47|5087.01|5087.01|0
1631088790000|2021-09-08 08:13:10|5087.7|5087.7|5089.1|5089.1|5089.1|5089.1|5087.7|5087.7|0
1631088800000|2021-09-08 08:13:20|5089.06|5089.06|5089.73|5089.73|5089.73|5089.73|5089.06|5089.06|0
1631088830000|2021-09-08 08:13:50|5088.75|5088.75|5088.76|5088.76|5088.76|5088.76|5088.75|5088.75|0
1631088840000|2021-09-08 08:14:00|5088.14|5088.14|5087.18|5087.18|5088.14|5088.14|5086.93|5086.93|0
1631088850000|2021-09-08 08:14:10|5087.2|5087.2|5086.97|5086.97|5087.2|5087.2|5086.73|5086.73|0
1631088860000|2021-09-08 08:14:20|5086.73|5086.73|5086.73|5086.73|5086.73|5086.73|5086.73|5086.73|0
1631088880000|2021-09-08 08:14:40|5085.49|5085.49|5083.46|5083.46|5085.71|5085.71|5083.45|5083.45|0
1631088890000|2021-09-08 08:14:50|5083.7|5083.7|5083.23|5083.23|5083.7|5083.7|5083.23|5083.23|0
1631088900000|2021-09-08 08:15:00|5082.36|5082.36|5082.27|5082.27|5082.58|5082.58|5081.36|5081.36|0
1631088910000|2021-09-08 08:15:10|5081.97|5081.97|5082.18|5082.18|5082.18|5082.18|5081.97|5081.97|0
1631088920000|2021-09-08 08:15:20|5082.14|5082.14|5083.2|5083.2|5083.2|5083.2|5082.14|5082.14|0
1631088940000|2021-09-08 08:15:40|5084.66|5084.66|5084.69|5084.69|5084.69|5084.69|5084.66|5084.66|0
1631088950000|2021-09-08 08:15:50|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|0
1631088960000|2021-09-08 08:16:00|5084.95|5084.95|5085.38|5085.38|5085.38|5085.38|5084.85|5084.85|0
1631088970000|2021-09-08 08:16:10|5085.6|5085.6|5084.48|5084.48|5085.6|5085.6|5084.48|5084.48|0
1631088980000|2021-09-08 08:16:20|5084.77|5084.77|5084.66|5084.66|5085.43|5085.43|5084.19|5084.19|0
1631088990000|2021-09-08 08:16:30|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|0
1631089000000|2021-09-08 08:16:40|5084.81|5084.81|5085.46|5085.46|5085.46|5085.46|5084.81|5084.81|0
1631089010000|2021-09-08 08:16:50|5085.42|5085.42|5084.99|5084.99|5085.42|5085.42|5084.99|5084.99|0
1631089020000|2021-09-08 08:17:00|5084.97|5084.97|5084.1|5084.1|5084.97|5084.97|5084.1|5084.1|0
1631089030000|2021-09-08 08:17:10|5083.81|5083.81|5083.57|5083.57|5083.81|5083.81|5083.57|5083.57|0
1631089040000|2021-09-08 08:17:20|5083.12|5083.12|5082.9|5082.9|5083.36|5083.36|5082.9|5082.9|0
1631089050000|2021-09-08 08:17:30|5083.19|5083.19|5084.1|5084.1|5084.1|5084.1|5083.19|5083.19|0
1631089060000|2021-09-08 08:17:40|5083.81|5083.81|5083.34|5083.34|5083.81|5083.81|5083.34|5083.34|0
1631089070000|2021-09-08 08:17:50|5083.62|5083.62|5083.43|5083.43|5083.86|5083.86|5083.43|5083.43|0
1631089090000|2021-09-08 08:18:10|5084.08|5084.08|5084.66|5084.66|5084.66|5084.66|5084.08|5084.08|0
1631089100000|2021-09-08 08:18:20|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|0
1631089110000|2021-09-08 08:18:30|5083.82|5083.82|5083.77|5083.77|5083.82|5083.82|5083.53|5083.53|0
1631089120000|2021-09-08 08:18:40|5083.55|5083.55|5083.79|5083.79|5083.79|5083.79|5083.55|5083.55|0
1631089140000|2021-09-08 08:19:00|5084.01|5084.01|5083.97|5083.97|5084.01|5084.01|5083.97|5083.97|0
1631089150000|2021-09-08 08:19:10|5084.55|5084.55|5084.76|5084.76|5084.76|5084.76|5084.55|5084.55|0
1631089160000|2021-09-08 08:19:20|5085.05|5085.05|5084.26|5084.26|5085.05|5085.05|5084.26|5084.26|0
1631089170000|2021-09-08 08:19:30|5083.97|5083.97|5083.16|5083.16|5083.97|5083.97|5083.16|5083.16|0
1631089180000|2021-09-08 08:19:40|5083.09|5083.09|5082.66|5082.66|5083.09|5083.09|5082.66|5082.66|0
1631089190000|2021-09-08 08:19:50|5082.37|5082.37|5082.66|5082.66|5082.66|5082.66|5082.37|5082.37|0
1631089200000|2021-09-08 08:20:00|5082.62|5082.62|5081.75|5081.75|5082.62|5082.62|5081.59|5081.59|0
1631089210000|2021-09-08 08:20:10|5081.82|5081.82|5077.99|5077.99|5081.82|5081.82|5077.99|5077.99|0
1631089220000|2021-09-08 08:20:20|5077.41|5077.41|5077.03|5077.03|5077.41|5077.41|5076.27|5076.27|0
1631089230000|2021-09-08 08:20:30|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5076.77|5076.77|0
1631089240000|2021-09-08 08:20:40|5077.9|5077.9|5076.71|5076.71|5078.94|5078.94|5076.71|5076.71|0
1631089260000|2021-09-08 08:21:00|5077.14|5077.14|5075.75|5075.75|5077.14|5077.14|5075.75|5075.75|0
1631089270000|2021-09-08 08:21:10|5075.54|5075.54|5075.8|5075.8|5076.01|5076.01|5075.54|5075.54|0
1631089280000|2021-09-08 08:21:20|5077.26|5077.26|5076.01|5076.01|5077.26|5077.26|5076.01|5076.01|0
1631089290000|2021-09-08 08:21:30|5076.03|5076.03|5076.7|5076.7|5077.39|5077.39|5076.03|5076.03|0
1631089300000|2021-09-08 08:21:40|5077.13|5077.13|5077.39|5077.39|5077.39|5077.39|5077.13|5077.13|0
1631089310000|2021-09-08 08:21:50|5077.33|5077.33|5076.19|5076.19|5077.33|5077.33|5076.19|5076.19|0
1631089320000|2021-09-08 08:22:00|5075.9|5075.9|5076|5076|5076|5076|5074.84|5074.84|0
1631089330000|2021-09-08 08:22:10|5076.93|5076.93|5077.14|5077.14|5077.14|5077.14|5076.93|5076.93|0
1631089340000|2021-09-08 08:22:20|5077.43|5077.43|5078.44|5078.44|5078.44|5078.44|5077.43|5077.43|0
1631089350000|2021-09-08 08:22:30|5079.23|5079.23|5078.22|5078.22|5079.23|5079.23|5078.22|5078.22|0
1631089360000|2021-09-08 08:22:40|5079.18|5079.18|5080.06|5080.06|5080.06|5080.06|5079.18|5079.18|0
1631089370000|2021-09-08 08:22:50|5080.78|5080.78|5081.06|5081.06|5081.06|5081.06|5080.78|5080.78|0
1631089380000|2021-09-08 08:23:00|5081.45|5081.45|5083.58|5083.58|5083.58|5083.58|5081.45|5081.45|0
1631089390000|2021-09-08 08:23:10|5083.61|5083.61|5081.41|5081.41|5083.61|5083.61|5081.41|5081.41|0
1631089400000|2021-09-08 08:23:20|5081.35|5081.35|5081.57|5081.57|5081.57|5081.57|5081.35|5081.35|0
1631089420000|2021-09-08 08:23:40|5082.72|5082.72|5083.05|5083.05|5083.05|5083.05|5082.47|5082.47|0
1631089430000|2021-09-08 08:23:50|5082.76|5082.76|5084.24|5084.24|5084.24|5084.24|5082.76|5082.76|0
1631089440000|2021-09-08 08:24:00|5083.93|5083.93|5084|5084|5084.22|5084.22|5083.93|5083.93|0
1631089450000|2021-09-08 08:24:10|5084.29|5084.29|5085.88|5085.88|5086.88|5086.88|5084.29|5084.29|0
1631089460000|2021-09-08 08:24:20|5086.45|5086.45|5084.92|5084.92|5086.45|5086.45|5084.92|5084.92|0
1631089470000|2021-09-08 08:24:30|5085.5|5085.5|5085.45|5085.45|5085.5|5085.5|5085.21|5085.21|0
1631089480000|2021-09-08 08:24:40|5085.16|5085.16|5084.5|5084.5|5085.73|5085.73|5083.98|5083.98|0
1631089490000|2021-09-08 08:24:50|5084.21|5084.21|5083.86|5083.86|5084.58|5084.58|5083.86|5083.86|0
1631089500000|2021-09-08 08:25:00|5084.15|5084.15|5083.86|5083.86|5084.15|5084.15|5083.28|5083.28|0
1631089510000|2021-09-08 08:25:10|5083.36|5083.36|5081.3|5081.3|5083.36|5083.36|5081.3|5081.3|0
1631089520000|2021-09-08 08:25:20|5082.02|5082.02|5080.27|5080.27|5082.02|5082.02|5080.27|5080.27|0
1631089530000|2021-09-08 08:25:30|5081.2|5081.2|5081.04|5081.04|5082.23|5082.23|5081.04|5081.04|0
1631089540000|2021-09-08 08:25:40|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|0
1631089550000|2021-09-08 08:25:50|5081.04|5081.04|5078.87|5078.87|5081.04|5081.04|5078.87|5078.87|0
1631089560000|2021-09-08 08:26:00|5078.43|5078.43|5078.61|5078.61|5078.65|5078.65|5078.43|5078.43|0
1631089570000|2021-09-08 08:26:10|5078.59|5078.59|5079.26|5079.26|5079.28|5079.28|5078.59|5078.59|0
1631089580000|2021-09-08 08:26:20|5079.02|5079.02|5079.71|5079.71|5079.71|5079.71|5079.02|5079.02|0
1631089590000|2021-09-08 08:26:30|5081.27|5081.27|5081.51|5081.51|5081.51|5081.51|5081.27|5081.27|0
1631089600000|2021-09-08 08:26:40|5082.23|5082.23|5083.49|5083.49|5083.71|5083.71|5082.23|5082.23|0
1631089610000|2021-09-08 08:26:50|5083.25|5083.25|5084.45|5084.45|5084.45|5084.45|5083.25|5083.25|0
1631089620000|2021-09-08 08:27:00|5084.74|5084.74|5084.74|5084.74|5084.74|5084.74|5084.45|5084.45|0
1631089630000|2021-09-08 08:27:10|5085.38|5085.38|5085.61|5085.61|5085.89|5085.89|5085.38|5085.38|0
1631089640000|2021-09-08 08:27:20|5085.9|5085.9|5087.89|5087.89|5088.13|5088.13|5085.9|5085.9|0
1631089650000|2021-09-08 08:27:30|5088.34|5088.34|5084.53|5084.53|5088.34|5088.34|5084.53|5084.53|0
1631089660000|2021-09-08 08:27:40|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|0
1631089670000|2021-09-08 08:27:50|5083.89|5083.89|5082.74|5082.74|5083.89|5083.89|5082.74|5082.74|0
1631089680000|2021-09-08 08:28:00|5083.46|5083.46|5083.89|5083.89|5083.89|5083.89|5083.46|5083.46|0
1631089690000|2021-09-08 08:28:10|5083.65|5083.65|5083.07|5083.07|5083.65|5083.65|5082.64|5082.64|0
1631089700000|2021-09-08 08:28:20|5082.4|5082.4|5082.1|5082.1|5082.4|5082.4|5082.1|5082.1|0
1631089710000|2021-09-08 08:28:30|5081.63|5081.63|5082.1|5082.1|5082.1|5082.1|5081.41|5081.41|0
1631089720000|2021-09-08 08:28:40|5082.39|5082.39|5083.35|5083.35|5083.35|5083.35|5082.39|5082.39|0
1631089730000|2021-09-08 08:28:50|5083.57|5083.57|5083.85|5083.85|5083.85|5083.85|5083.57|5083.57|0
1631089740000|2021-09-08 08:29:00|5084.07|5084.07|5085.87|5085.87|5085.87|5085.87|5084.07|5084.07|0
1631089750000|2021-09-08 08:29:10|5085.29|5085.29|5085.36|5085.36|5085.36|5085.36|5084.57|5084.57|0
1631089760000|2021-09-08 08:29:20|5084.86|5084.86|5085.36|5085.36|5085.36|5085.36|5084.86|5084.86|0
1631089770000|2021-09-08 08:29:30|5084.89|5084.89|5083.93|5083.93|5084.89|5084.89|5083.93|5083.93|0
1631089780000|2021-09-08 08:29:40|5084.14|5084.14|5083.71|5083.71|5084.14|5084.14|5083.42|5083.42|0
1631089800000|2021-09-08 08:30:00|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|0
1631089810000|2021-09-08 08:30:10|5084.07|5084.07|5084.26|5084.26|5084.26|5084.26|5083.78|5083.78|0
1631089820000|2021-09-08 08:30:20|5084.04|5084.04|5083.52|5083.52|5084.04|5084.04|5083.04|5083.04|0
1631089830000|2021-09-08 08:30:30|5083.8|5083.8|5084.07|5084.07|5084.28|5084.28|5083.8|5083.8|0
1631089840000|2021-09-08 08:30:40|5083.85|5083.85|5083.13|5083.13|5083.85|5083.85|5083.13|5083.13|0
1631089850000|2021-09-08 08:30:50|5082.7|5082.7|5080.64|5080.64|5082.7|5082.7|5080.4|5080.4|0
1631089860000|2021-09-08 08:31:00|5080.93|5080.93|5080.45|5080.45|5081.41|5081.41|5080.45|5080.45|0
1631089870000|2021-09-08 08:31:10|5081.6|5081.6|5081.09|5081.09|5081.6|5081.6|5081.09|5081.09|0
1631089880000|2021-09-08 08:31:20|5081.38|5081.38|5082.39|5082.39|5082.39|5082.39|5081.38|5081.38|0
1631089890000|2021-09-08 08:31:30|5082.15|5082.15|5082.15|5082.15|5082.15|5082.15|5082.15|5082.15|0
1631089900000|2021-09-08 08:31:40|5081.58|5081.58|5081.36|5081.36|5081.86|5081.86|5081.36|5081.36|0
1631089910000|2021-09-08 08:31:50|5081.3|5081.3|5081.73|5081.73|5081.95|5081.95|5081.3|5081.3|0
1631089920000|2021-09-08 08:32:00|5081.52|5081.52|5081.95|5081.95|5081.95|5081.95|5081.52|5081.52|0
1631089940000|2021-09-08 08:32:20|5081.73|5081.73|5081.79|5081.79|5081.79|5081.79|5081.73|5081.73|0
1631089950000|2021-09-08 08:32:30|5082.37|5082.37|5083.01|5083.01|5083.3|5083.3|5082.37|5082.37|0
1631089960000|2021-09-08 08:32:40|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|0
1631089970000|2021-09-08 08:32:50|5083.22|5083.22|5083.7|5083.7|5083.99|5083.99|5083.22|5083.22|0
1631089980000|2021-09-08 08:33:00|5082.77|5082.77|5082.56|5082.56|5082.77|5082.77|5081.96|5081.96|0
1631089990000|2021-09-08 08:33:10|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|0
1631090000000|2021-09-08 08:33:20|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|0
1631090010000|2021-09-08 08:33:30|5082.56|5082.56|5083.96|5083.96|5083.96|5083.96|5082.56|5082.56|0
1631090020000|2021-09-08 08:33:40|5083.67|5083.67|5084.03|5084.03|5084.03|5084.03|5083.24|5083.24|0
1631090030000|2021-09-08 08:33:50|5083.91|5083.91|5084.2|5084.2|5084.2|5084.2|5083.91|5083.91|0
1631090040000|2021-09-08 08:34:00|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|0
1631090050000|2021-09-08 08:34:10|5084.2|5084.2|5085.4|5085.4|5085.4|5085.4|5083.91|5083.91|0
1631090060000|2021-09-08 08:34:20|5085.9|5085.9|5085.63|5085.63|5085.92|5085.92|5085.63|5085.63|0
1631090070000|2021-09-08 08:34:30|5085.4|5085.4|5084.47|5084.47|5085.4|5085.4|5084.18|5084.18|0
1631090080000|2021-09-08 08:34:40|5084.23|5084.23|5084.23|5084.23|5084.44|5084.44|5083.94|5083.94|0
1631090100000|2021-09-08 08:35:00|5084.52|5084.52|5084.13|5084.13|5084.7|5084.7|5083.94|5083.94|0
1631090110000|2021-09-08 08:35:10|5083.84|5083.84|5083.56|5083.56|5083.84|5083.84|5083.35|5083.35|0
1631090120000|2021-09-08 08:35:20|5083.35|5083.35|5085.07|5085.07|5085.07|5085.07|5083.35|5083.35|0
1631090130000|2021-09-08 08:35:30|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|0
1631090140000|2021-09-08 08:35:40|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|0
1631090150000|2021-09-08 08:35:50|5086.94|5086.94|5086.35|5086.35|5087.86|5087.86|5085.61|5085.61|0
1631090160000|2021-09-08 08:36:00|5086.11|5086.11|5086.11|5086.11|5086.35|5086.35|5085.82|5085.82|0
1631090170000|2021-09-08 08:36:10|5086.33|5086.33|5086.9|5086.9|5086.9|5086.9|5086.33|5086.33|0
1631090180000|2021-09-08 08:36:20|5087.33|5087.33|5087.17|5087.17|5087.82|5087.82|5087.17|5087.17|0
1631090200000|2021-09-08 08:36:40|5087.18|5087.18|5088.95|5088.95|5088.95|5088.95|5087.18|5087.18|0
1631090210000|2021-09-08 08:36:50|5088.99|5088.99|5090.39|5090.39|5090.63|5090.63|5088.99|5088.99|0
1631090220000|2021-09-08 08:37:00|5089.96|5089.96|5089.38|5089.38|5090.18|5090.18|5089.38|5089.38|0
1631090240000|2021-09-08 08:37:20|5089.43|5089.43|5088.67|5088.67|5089.43|5089.43|5088.67|5088.67|0
1631090250000|2021-09-08 08:37:30|5088.96|5088.96|5088.17|5088.17|5088.96|5088.96|5088.17|5088.17|0
1631090270000|2021-09-08 08:37:50|5088.6|5088.6|5089.91|5089.91|5089.91|5089.91|5088.6|5088.6|0
1631090280000|2021-09-08 08:38:00|5091.68|5091.68|5093.64|5093.64|5093.64|5093.64|5091.68|5091.68|0
1631090290000|2021-09-08 08:38:10|5093|5093|5092.71|5092.71|5093|5093|5092.71|5092.71|0
1631090300000|2021-09-08 08:38:20|5092.23|5092.23|5093.43|5093.43|5093.43|5093.43|5092.23|5092.23|0
1631090310000|2021-09-08 08:38:30|5094.25|5094.25|5093.51|5093.51|5094.47|5094.47|5093.51|5093.51|0
1631090330000|2021-09-08 08:38:50|5094.46|5094.46|5094.23|5094.23|5094.46|5094.46|5094.23|5094.23|0
1631090340000|2021-09-08 08:39:00|5094.8|5094.8|5094.81|5094.81|5095.04|5095.04|5094.75|5094.75|0
1631090350000|2021-09-08 08:39:10|5095.38|5095.38|5095.4|5095.4|5095.4|5095.4|5095.37|5095.37|0
1631090360000|2021-09-08 08:39:20|5095.42|5095.42|5095.71|5095.71|5095.71|5095.71|5095.42|5095.42|0
1631090370000|2021-09-08 08:39:30|5096.19|5096.19|5096.26|5096.26|5096.26|5096.26|5096.19|5096.19|0
1631090380000|2021-09-08 08:39:40|5096.55|5096.55|5099.62|5099.62|5099.62|5099.62|5096.55|5096.55|0
1631090390000|2021-09-08 08:39:50|5099.04|5099.04|5099.35|5099.35|5099.35|5099.35|5099.04|5099.04|0
1631090400000|2021-09-08 08:40:00|5099.49|5099.49|5097.61|5097.61|5099.75|5099.75|5097.61|5097.61|0
1631090410000|2021-09-08 08:40:10|5097.32|5097.32|5097.03|5097.03|5097.32|5097.32|5097.03|5097.03|0
1631090430000|2021-09-08 08:40:30|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|5097.05|0
1631090440000|2021-09-08 08:40:40|5096.83|5096.83|5093|5093|5096.83|5096.83|5093|5093|0
1631090450000|2021-09-08 08:40:50|5092.96|5092.96|5092.63|5092.63|5092.96|5092.96|5092.63|5092.63|0
1631090460000|2021-09-08 08:41:00|5092.59|5092.59|5093.02|5093.02|5093.05|5093.05|5092.59|5092.59|0
1631090470000|2021-09-08 08:41:10|5092.74|5092.74|5091.8|5091.8|5092.74|5092.74|5091.8|5091.8|0
1631090480000|2021-09-08 08:41:20|5091.3|5091.3|5091.06|5091.06|5091.51|5091.51|5091.06|5091.06|0
1631090490000|2021-09-08 08:41:30|5093.05|5093.05|5092.81|5092.81|5093.05|5093.05|5092.81|5092.81|0
1631090510000|2021-09-08 08:41:50|5093.5|5093.5|5092.83|5092.83|5093.5|5093.5|5092.83|5092.83|0
1631090530000|2021-09-08 08:42:10|5092.54|5092.54|5091.46|5091.46|5093.14|5093.14|5091.46|5091.46|0
1631090540000|2021-09-08 08:42:20|5091.17|5091.17|5089.76|5089.76|5091.17|5091.17|5089.76|5089.76|0
1631090570000|2021-09-08 08:42:50|5090|5090|5090.95|5090.95|5090.95|5090.95|5090|5090|0
1631090580000|2021-09-08 08:43:00|5091.19|5091.19|5090.95|5090.95|5091.19|5091.19|5090.95|5090.95|0
1631090590000|2021-09-08 08:43:10|5091.17|5091.17|5090.16|5090.16|5091.17|5091.17|5090.16|5090.16|0
1631090600000|2021-09-08 08:43:20|5090.18|5090.18|5091.52|5091.52|5091.52|5091.52|5090.18|5090.18|0
1631090620000|2021-09-08 08:43:40|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|0
1631090630000|2021-09-08 08:43:50|5091.81|5091.81|5091.81|5091.81|5091.81|5091.81|5091.81|5091.81|0
1631090640000|2021-09-08 08:44:00|5092.67|5092.67|5093.34|5093.34|5093.34|5093.34|5092.67|5092.67|0
1631090650000|2021-09-08 08:44:10|5093.58|5093.58|5093.87|5093.87|5094.11|5094.11|5093.58|5093.58|0
1631090660000|2021-09-08 08:44:20|5094.45|5094.45|5094.95|5094.95|5094.95|5094.95|5094.45|5094.45|0
1631090670000|2021-09-08 08:44:30|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|0
1631090680000|2021-09-08 08:44:40|5095.2|5095.2|5095.2|5095.2|5095.2|5095.2|5095.2|5095.2|0
1631090690000|2021-09-08 08:44:50|5095.78|5095.78|5098.03|5098.03|5098.03|5098.03|5095.78|5095.78|0
1631090700000|2021-09-08 08:45:00|5098.61|5098.61|5098.49|5098.49|5099.67|5099.67|5098.49|5098.49|0
1631090710000|2021-09-08 08:45:10|5098.2|5098.2|5097.64|5097.64|5098.2|5098.2|5097.64|5097.64|0
1631090730000|2021-09-08 08:45:30|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|0
1631090750000|2021-09-08 08:45:50|5096.74|5096.74|5098.68|5098.68|5098.68|5098.68|5096.74|5096.74|0
1631090760000|2021-09-08 08:46:00|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|0
1631090770000|2021-09-08 08:46:10|5097.89|5097.89|5096.93|5096.93|5097.89|5097.89|5096.93|5096.93|0
1631090780000|2021-09-08 08:46:20|5096.45|5096.45|5095.65|5095.65|5096.45|5096.45|5095.64|5095.64|0
1631090800000|2021-09-08 08:46:40|5096.13|5096.13|5096.13|5096.13|5096.13|5096.13|5096.13|5096.13|0
1631090810000|2021-09-08 08:46:50|5096.7|5096.7|5095.96|5095.96|5096.7|5096.7|5095.96|5095.96|0
1631090820000|2021-09-08 08:47:00|5097.45|5097.45|5096.68|5096.68|5097.45|5097.45|5096.68|5096.68|0
1631090830000|2021-09-08 08:47:10|5096.96|5096.96|5095.05|5095.05|5096.96|5096.96|5095.05|5095.05|0
1631090840000|2021-09-08 08:47:20|5094.57|5094.57|5094.57|5094.57|5094.57|5094.57|5094.57|5094.57|0
1631090850000|2021-09-08 08:47:30|5094.86|5094.86|5094.79|5094.79|5094.86|5094.86|5094.57|5094.57|0
1631090860000|2021-09-08 08:47:40|5095.08|5095.08|5095.55|5095.55|5095.55|5095.55|5095.08|5095.08|0
1631090870000|2021-09-08 08:47:50|5095.26|5095.26|5094.35|5094.35|5095.26|5095.26|5094.35|5094.35|0
1631090880000|2021-09-08 08:48:00|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|0
1631090890000|2021-09-08 08:48:10|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|0
1631090910000|2021-09-08 08:48:30|5093.39|5093.39|5093.82|5093.82|5093.82|5093.82|5093.39|5093.39|0
1631090920000|2021-09-08 08:48:40|5094.04|5094.04|5094.8|5094.8|5094.8|5094.8|5094.04|5094.04|0
1631090940000|2021-09-08 08:49:00|5095.67|5095.67|5097.25|5097.25|5097.48|5097.48|5095.67|5095.67|0
1631090950000|2021-09-08 08:49:10|5098.11|5098.11|5098.33|5098.33|5098.33|5098.33|5098.11|5098.11|0
1631090960000|2021-09-08 08:49:20|5098.11|5098.11|5096.13|5096.13|5098.17|5098.17|5096.13|5096.13|0
1631090980000|2021-09-08 08:49:40|5096.12|5096.12|5094.92|5094.92|5096.12|5096.12|5094.92|5094.92|0
1631090990000|2021-09-08 08:49:50|5094.9|5094.9|5095.18|5095.18|5095.18|5095.18|5094.66|5094.66|0
1631091000000|2021-09-08 08:50:00|5095.47|5095.47|5095.18|5095.18|5095.47|5095.47|5095.18|5095.18|0
1631091010000|2021-09-08 08:50:10|5095.47|5095.47|5095.88|5095.88|5095.88|5095.88|5095.4|5095.4|0
1631091020000|2021-09-08 08:50:20|5095.59|5095.59|5095.88|5095.88|5095.88|5095.88|5095.59|5095.59|0
1631091030000|2021-09-08 08:50:30|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|5095.59|0
1631091040000|2021-09-08 08:50:40|5096.02|5096.02|5096.31|5096.31|5096.52|5096.52|5096.02|5096.02|0
1631091080000|2021-09-08 08:51:20|5096.55|5096.55|5096.23|5096.23|5096.76|5096.76|5096.23|5096.23|0
1631091090000|2021-09-08 08:51:30|5096|5096|5094.32|5094.32|5096|5096|5094.32|5094.32|0
1631091100000|2021-09-08 08:51:40|5094.29|5094.29|5094.25|5094.25|5094.3|5094.3|5094.25|5094.25|0
1631091110000|2021-09-08 08:51:50|5094.27|5094.27|5094.27|5094.27|5094.27|5094.27|5094.27|5094.27|0
1631091120000|2021-09-08 08:52:00|5094.26|5094.26|5095.27|5095.27|5095.27|5095.27|5094.26|5094.26|0
1631091130000|2021-09-08 08:52:10|5095.24|5095.24|5094.97|5094.97|5095.46|5095.46|5094.95|5094.95|0
1631091140000|2021-09-08 08:52:20|5095.44|5095.44|5095.2|5095.2|5095.44|5095.44|5095.2|5095.2|0
1631091150000|2021-09-08 08:52:30|5094.99|5094.99|5093.74|5093.74|5094.99|5094.99|5093.74|5093.74|0
1631091160000|2021-09-08 08:52:40|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|0
1631091180000|2021-09-08 08:53:00|5093.74|5093.74|5093.98|5093.98|5093.98|5093.98|5093.74|5093.74|0
1631091190000|2021-09-08 08:53:10|5093.69|5093.69|5091.68|5091.68|5093.91|5093.91|5091.68|5091.68|0
1631091200000|2021-09-08 08:53:20|5091.92|5091.92|5091.68|5091.68|5092.37|5092.37|5091.68|5091.68|0
1631091210000|2021-09-08 08:53:30|5091.46|5091.46|5091.23|5091.23|5091.47|5091.47|5091.23|5091.23|0
1631091220000|2021-09-08 08:53:40|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|0
1631091230000|2021-09-08 08:53:50|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|0
1631091250000|2021-09-08 08:54:10|5092.37|5092.37|5094.32|5094.32|5095.15|5095.15|5092.37|5092.37|0
1631091260000|2021-09-08 08:54:20|5093.85|5093.85|5094.14|5094.14|5094.14|5094.14|5093.42|5093.42|0
1631091270000|2021-09-08 08:54:30|5093.92|5093.92|5094.37|5094.37|5094.37|5094.37|5093.92|5093.92|0
1631091280000|2021-09-08 08:54:40|5094.08|5094.08|5092.75|5092.75|5094.08|5094.08|5092.75|5092.75|0
1631091290000|2021-09-08 08:54:50|5092.46|5092.46|5093.04|5093.04|5093.04|5093.04|5092.46|5092.46|0
1631091300000|2021-09-08 08:55:00|5093.75|5093.75|5094.62|5094.62|5094.62|5094.62|5093.75|5093.75|0
1631091310000|2021-09-08 08:55:10|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|5094.33|0
1631091320000|2021-09-08 08:55:20|5094.57|5094.57|5094.33|5094.33|5094.57|5094.57|5094.33|5094.33|0
1631091330000|2021-09-08 08:55:30|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|0
1631091340000|2021-09-08 08:55:40|5093.8|5093.8|5093.58|5093.58|5093.8|5093.8|5093.58|5093.58|0
1631091360000|2021-09-08 08:56:00|5093.87|5093.87|5094.33|5094.33|5094.33|5094.33|5093.87|5093.87|0
1631091370000|2021-09-08 08:56:10|5094.62|5094.62|5095.57|5095.57|5095.57|5095.57|5094.62|5094.62|0
1631091380000|2021-09-08 08:56:20|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|5094.67|0
1631091400000|2021-09-08 08:56:40|5093.47|5093.47|5093.04|5093.04|5093.47|5093.47|5093.04|5093.04|0
1631091410000|2021-09-08 08:56:50|5093.25|5093.25|5093.47|5093.47|5093.76|5093.76|5093.25|5093.25|0
1631091420000|2021-09-08 08:57:00|5093.71|5093.71|5093.49|5093.49|5093.71|5093.71|5093.49|5093.49|0
1631091430000|2021-09-08 08:57:10|5093.71|5093.71|5093.71|5093.71|5093.71|5093.71|5093.71|5093.71|0
1631091440000|2021-09-08 08:57:20|5093.42|5093.42|5093.71|5093.71|5093.71|5093.71|5093.42|5093.42|0
1631091460000|2021-09-08 08:57:40|5093.28|5093.28|5091.58|5091.58|5093.28|5093.28|5091.58|5091.58|0
1631091470000|2021-09-08 08:57:50|5091.29|5091.29|5091.81|5091.81|5091.81|5091.81|5091.29|5091.29|0
1631091480000|2021-09-08 08:58:00|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|0
1631091490000|2021-09-08 08:58:10|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1631091500000|2021-09-08 08:58:20|5092.6|5092.6|5092.15|5092.15|5092.84|5092.84|5092.15|5092.15|0
1631091520000|2021-09-08 08:58:40|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|5092.36|0
1631091530000|2021-09-08 08:58:50|5092.07|5092.07|5093.06|5093.06|5093.06|5093.06|5092.05|5092.05|0
1631091540000|2021-09-08 08:59:00|5092.55|5092.55|5092.12|5092.12|5092.55|5092.55|5092.12|5092.12|0
1631091550000|2021-09-08 08:59:10|5091.62|5091.62|5091.83|5091.83|5091.83|5091.83|5091.62|5091.62|0
1631091560000|2021-09-08 08:59:20|5092.07|5092.07|5092.12|5092.12|5092.36|5092.36|5092.07|5092.07|0
1631091580000|2021-09-08 08:59:40|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|5092.59|0
1631091590000|2021-09-08 08:59:50|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|0
1631091600000|2021-09-08 09:00:00|5092.88|5092.88|5092.28|5092.28|5092.88|5092.88|5092.28|5092.28|0
1631091610000|2021-09-08 09:00:10|5092.04|5092.04|5092.06|5092.06|5092.06|5092.06|5092.04|5092.04|0
1631091620000|2021-09-08 09:00:20|5093.26|5093.26|5093.03|5093.03|5093.26|5093.26|5093.03|5093.03|0
1631091670000|2021-09-08 09:01:10|5093.32|5093.32|5093.75|5093.75|5093.75|5093.75|5093.32|5093.32|0
1631091680000|2021-09-08 09:01:20|5093.77|5093.77|5095.01|5095.01|5095.01|5095.01|5093.77|5093.77|0
1631091690000|2021-09-08 09:01:30|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|0
1631091700000|2021-09-08 09:01:40|5094.72|5094.72|5094.51|5094.51|5094.72|5094.72|5094.51|5094.51|0
1631091710000|2021-09-08 09:01:50|5094.5|5094.5|5094.5|5094.5|5094.5|5094.5|5094.5|5094.5|0
1631091750000|2021-09-08 09:02:30|5094.79|5094.79|5095.3|5095.3|5095.3|5095.3|5094.79|5094.79|0
1631091760000|2021-09-08 09:02:40|5095.51|5095.51|5096.28|5096.28|5096.28|5096.28|5095.51|5095.51|0
1631091770000|2021-09-08 09:02:50|5096.52|5096.52|5096.81|5096.81|5096.81|5096.81|5096.52|5096.52|0
1631091780000|2021-09-08 09:03:00|5097.39|5097.39|5097.68|5097.68|5097.68|5097.68|5097.1|5097.1|0
1631091790000|2021-09-08 09:03:10|5099.02|5099.02|5098.59|5098.59|5099.07|5099.07|5098.59|5098.59|0
1631091800000|2021-09-08 09:03:20|5098.62|5098.62|5098.38|5098.38|5098.62|5098.62|5098.33|5098.33|0
1631091810000|2021-09-08 09:03:30|5097.66|5097.66|5095.93|5095.93|5097.66|5097.66|5095.93|5095.93|0
1631091820000|2021-09-08 09:03:40|5095.64|5095.64|5096.1|5096.1|5096.1|5096.1|5095.41|5095.41|0
1631091830000|2021-09-08 09:03:50|5096.34|5096.34|5096.07|5096.07|5096.55|5096.55|5096.07|5096.07|0
1631091840000|2021-09-08 09:04:00|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|0
1631091850000|2021-09-08 09:04:10|5096.33|5096.33|5096.78|5096.78|5096.78|5096.78|5096.33|5096.33|0
1631091860000|2021-09-08 09:04:20|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|5096.55|0
1631091900000|2021-09-08 09:05:00|5096.76|5096.76|5097.27|5097.27|5097.56|5097.56|5096.76|5096.76|0
1631091910000|2021-09-08 09:05:10|5096.98|5096.98|5096.55|5096.55|5096.98|5096.98|5096.55|5096.55|0
1631091920000|2021-09-08 09:05:20|5096.62|5096.62|5096.57|5096.57|5096.62|5096.62|5096.57|5096.57|0
1631091930000|2021-09-08 09:05:30|5096.86|5096.86|5098.25|5098.25|5098.25|5098.25|5096.86|5096.86|0
1631091940000|2021-09-08 09:05:40|5098.68|5098.68|5098.23|5098.23|5098.68|5098.68|5098.23|5098.23|0
1631091950000|2021-09-08 09:05:50|5098.8|5098.8|5099.23|5099.23|5099.23|5099.23|5098.8|5098.8|0
1631091960000|2021-09-08 09:06:00|5099.95|5099.95|5100.74|5100.74|5101.03|5101.03|5099.95|5099.95|0
1631091970000|2021-09-08 09:06:10|5101.46|5101.46|5102.18|5102.18|5102.18|5102.18|5101.46|5101.46|0
1631091980000|2021-09-08 09:06:20|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|0
1631091990000|2021-09-08 09:06:30|5102.39|5102.39|5102.87|5102.87|5102.87|5102.87|5102.39|5102.39|0
1631092010000|2021-09-08 09:06:50|5103.16|5103.16|5103.16|5103.16|5103.16|5103.16|5103.16|5103.16|0
1631092020000|2021-09-08 09:07:00|5103.59|5103.59|5104.36|5104.36|5104.36|5104.36|5103.59|5103.59|0
1631092030000|2021-09-08 09:07:10|5104.4|5104.4|5104.77|5104.77|5105.06|5105.06|5104.4|5104.4|0
1631092050000|2021-09-08 09:07:30|5105.63|5105.63|5105.63|5105.63|5105.63|5105.63|5105.63|5105.63|0
1631092060000|2021-09-08 09:07:40|5106.58|5106.58|5105.82|5105.82|5106.58|5106.58|5105.82|5105.82|0
1631092070000|2021-09-08 09:07:50|5105.34|5105.34|5105.65|5105.65|5105.65|5105.65|5105.34|5105.34|0
1631092080000|2021-09-08 09:08:00|5105.42|5105.42|5105.13|5105.13|5105.42|5105.42|5105.13|5105.13|0
1631092100000|2021-09-08 09:08:20|5105.7|5105.7|5105.92|5105.92|5106.14|5106.14|5105.7|5105.7|0
1631092110000|2021-09-08 09:08:30|5107.38|5107.38|5107.81|5107.81|5107.81|5107.81|5107.38|5107.38|0
1631092120000|2021-09-08 09:08:40|5107.6|5107.6|5106.54|5106.54|5107.6|5107.6|5106.54|5106.54|0
1631092130000|2021-09-08 09:08:50|5106.26|5106.26|5106.23|5106.23|5106.26|5106.26|5106.23|5106.23|0
1631092140000|2021-09-08 09:09:00|5105.75|5105.75|5105.18|5105.18|5105.75|5105.75|5104.89|5104.89|0
1631092160000|2021-09-08 09:09:20|5105.82|5105.82|5106.99|5106.99|5106.99|5106.99|5105.82|5105.82|0
1631092170000|2021-09-08 09:09:30|5108.15|5108.15|5108.73|5108.73|5108.73|5108.73|5108.15|5108.15|0
1631092200000|2021-09-08 09:10:00|5107.86|5107.86|5108.08|5108.08|5108.08|5108.08|5107.86|5107.86|0
1631092210000|2021-09-08 09:10:10|5107.79|5107.79|5107.54|5107.54|5108.08|5108.08|5107.54|5107.54|0
1631092220000|2021-09-08 09:10:20|5107.25|5107.25|5106.44|5106.44|5107.25|5107.25|5106.15|5106.15|0
1631092230000|2021-09-08 09:10:30|5106.87|5106.87|5106.36|5106.36|5106.87|5106.87|5106.36|5106.36|0
1631092250000|2021-09-08 09:10:50|5106.35|5106.35|5106.06|5106.06|5106.35|5106.35|5106.06|5106.06|0
1631092260000|2021-09-08 09:11:00|5105.62|5105.62|5105.34|5105.34|5105.62|5105.62|5105.34|5105.34|0
1631092270000|2021-09-08 09:11:10|5105.05|5105.05|5105.11|5105.11|5105.11|5105.11|5103.17|5103.17|0
1631092280000|2021-09-08 09:11:20|5105.09|5105.09|5105.36|5105.36|5105.36|5105.36|5105.09|5105.09|0
1631092300000|2021-09-08 09:11:40|5105.65|5105.65|5105.94|5105.94|5105.94|5105.94|5105.65|5105.65|0
1631092310000|2021-09-08 09:11:50|5104.72|5104.72|5104.95|5104.95|5104.95|5104.95|5104.72|5104.72|0
1631092320000|2021-09-08 09:12:00|5104.67|5104.67|5106.44|5106.44|5106.44|5106.44|5104.67|5104.67|0
1631092330000|2021-09-08 09:12:10|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|0
1631092340000|2021-09-08 09:12:20|5106.37|5106.37|5106.37|5106.37|5106.37|5106.37|5106.37|5106.37|0
1631092370000|2021-09-08 09:12:50|5105.91|5105.91|5106.15|5106.15|5106.19|5106.19|5105.91|5105.91|0
1631092380000|2021-09-08 09:13:00|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|5105.86|0
1631092400000|2021-09-08 09:13:20|5106.77|5106.77|5106.77|5106.77|5106.77|5106.77|5106.77|5106.77|0
1631092430000|2021-09-08 09:13:50|5106.05|5106.05|5106.05|5106.05|5106.05|5106.05|5106.05|5106.05|0
1631092440000|2021-09-08 09:14:00|5105.41|5105.41|5104.69|5104.69|5105.41|5105.41|5104.69|5104.69|0
1631092450000|2021-09-08 09:14:10|5104.72|5104.72|5104.72|5104.72|5104.72|5104.72|5104.72|5104.72|0
1631092470000|2021-09-08 09:14:30|5104.25|5104.25|5103.23|5103.23|5104.25|5104.25|5103.23|5103.23|0
1631092480000|2021-09-08 09:14:40|5103.47|5103.47|5103.68|5103.68|5103.68|5103.68|5103.47|5103.47|0
1631092490000|2021-09-08 09:14:50|5103.9|5103.9|5103.9|5103.9|5103.9|5103.9|5103.9|5103.9|0
1631092500000|2021-09-08 09:15:00|5104.19|5104.19|5104.66|5104.66|5104.66|5104.66|5104.19|5104.19|0
1631092510000|2021-09-08 09:15:10|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|0
1631092520000|2021-09-08 09:15:20|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|5103.85|0
1631092550000|2021-09-08 09:15:50|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|0
1631092560000|2021-09-08 09:16:00|5103.2|5103.2|5101.33|5101.33|5103.2|5103.2|5101.33|5101.33|0
1631092580000|2021-09-08 09:16:20|5101.31|5101.31|5100.68|5100.68|5101.31|5101.31|5100.4|5100.4|0
1631092590000|2021-09-08 09:16:30|5101.19|5101.19|5101.2|5101.2|5101.2|5101.2|5101.19|5101.19|0
1631092600000|2021-09-08 09:16:40|5101.18|5101.18|5100.87|5100.87|5101.18|5101.18|5100.87|5100.87|0
1631092610000|2021-09-08 09:16:50|5100.68|5100.68|5100.25|5100.25|5100.68|5100.68|5100.25|5100.25|0
1631092620000|2021-09-08 09:17:00|5100.28|5100.28|5100.06|5100.06|5100.28|5100.28|5100.04|5100.04|0
1631092630000|2021-09-08 09:17:10|5100.07|5100.07|5100.5|5100.5|5100.79|5100.79|5100.07|5100.07|0
1631092640000|2021-09-08 09:17:20|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|0
1631092650000|2021-09-08 09:17:30|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|0
1631092670000|2021-09-08 09:17:50|5098.29|5098.29|5098.29|5098.29|5098.29|5098.29|5098.29|5098.29|0
1631092680000|2021-09-08 09:18:00|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|0
1631092690000|2021-09-08 09:18:10|5098.71|5098.71|5098.78|5098.78|5099.58|5099.58|5098.71|5098.71|0
1631092700000|2021-09-08 09:18:20|5099.71|5099.71|5099.71|5099.71|5099.71|5099.71|5099.71|5099.71|0
1631092710000|2021-09-08 09:18:30|5100|5100|5099.47|5099.47|5100|5100|5099.47|5099.47|0
1631092730000|2021-09-08 09:18:50|5099.49|5099.49|5098.92|5098.92|5099.49|5099.49|5098.92|5098.92|0
1631092770000|2021-09-08 09:19:30|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|0
1631092780000|2021-09-08 09:19:40|5098.77|5098.77|5098.77|5098.77|5098.77|5098.77|5098.77|5098.77|0
1631092800000|2021-09-08 09:20:00|5098.8|5098.8|5099.09|5099.09|5099.09|5099.09|5098.8|5098.8|0
1631092810000|2021-09-08 09:20:10|5098.88|5098.88|5098.88|5098.88|5098.88|5098.88|5098.88|5098.88|0
1631092820000|2021-09-08 09:20:20|5098.59|5098.59|5098.3|5098.3|5098.59|5098.59|5098.3|5098.3|0
1631092840000|2021-09-08 09:20:40|5098.59|5098.59|5098.85|5098.85|5098.85|5098.85|5098.33|5098.33|0
1631092860000|2021-09-08 09:21:00|5098.89|5098.89|5098.38|5098.38|5098.89|5098.89|5098.38|5098.38|0
1631092870000|2021-09-08 09:21:10|5097.67|5097.67|5097.38|5097.38|5097.67|5097.67|5097.38|5097.38|0
1631092880000|2021-09-08 09:21:20|5097.67|5097.67|5098.1|5098.1|5098.1|5098.1|5097.67|5097.67|0
1631092890000|2021-09-08 09:21:30|5098.13|5098.13|5098.35|5098.35|5098.56|5098.56|5098.13|5098.13|0
1631092910000|2021-09-08 09:21:50|5098.93|5098.93|5098.93|5098.93|5098.93|5098.93|5098.93|5098.93|0
1631092920000|2021-09-08 09:22:00|5099.22|5099.22|5100.65|5100.65|5100.65|5100.65|5099.22|5099.22|0
1631092930000|2021-09-08 09:22:10|5101.22|5101.22|5101.69|5101.69|5101.69|5101.69|5101.22|5101.22|0
1631092940000|2021-09-08 09:22:20|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|0
1631092950000|2021-09-08 09:22:30|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|0
1631092960000|2021-09-08 09:22:40|5103.06|5103.06|5104.01|5104.01|5104.01|5104.01|5103.06|5103.06|0
1631092970000|2021-09-08 09:22:50|5104.25|5104.25|5104.54|5104.54|5104.54|5104.54|5104.25|5104.25|0
1631092980000|2021-09-08 09:23:00|5104.83|5104.83|5104.81|5104.81|5104.83|5104.83|5104.81|5104.81|0
1631093000000|2021-09-08 09:23:20|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1631093010000|2021-09-08 09:23:30|5104.65|5104.65|5105.87|5105.87|5105.87|5105.87|5104.65|5104.65|0
1631093030000|2021-09-08 09:23:50|5105.44|5105.44|5105.37|5105.37|5105.44|5105.44|5105.15|5105.15|0
1631093040000|2021-09-08 09:24:00|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|0
1631093050000|2021-09-08 09:24:10|5105.32|5105.32|5105.1|5105.1|5105.32|5105.32|5104.81|5104.81|0
1631093060000|2021-09-08 09:24:20|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|0
1631093080000|2021-09-08 09:24:40|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|0
1631093100000|2021-09-08 09:25:00|5107.44|5107.44|5108.35|5108.35|5108.64|5108.64|5107.44|5107.44|0
1631093110000|2021-09-08 09:25:10|5108.83|5108.83|5109.18|5109.18|5109.47|5109.47|5108.83|5108.83|0
1631093140000|2021-09-08 09:25:40|5109.42|5109.42|5109.85|5109.85|5109.85|5109.85|5109.42|5109.42|0
1631093150000|2021-09-08 09:25:50|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|0
1631093160000|2021-09-08 09:26:00|5109.9|5109.9|5110.99|5110.99|5110.99|5110.99|5109.9|5109.9|0
1631093170000|2021-09-08 09:26:10|5111|5111|5109.99|5109.99|5111|5111|5109.99|5109.99|0
1631093180000|2021-09-08 09:26:20|5109.76|5109.76|5109.52|5109.52|5109.76|5109.76|5109.52|5109.52|0
1631093190000|2021-09-08 09:26:30|5109.3|5109.3|5108.43|5108.43|5109.34|5109.34|5108.43|5108.43|0
1631093200000|2021-09-08 09:26:40|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|5108.15|0
1631093210000|2021-09-08 09:26:50|5107.93|5107.93|5107.91|5107.91|5107.93|5107.93|5107.91|5107.91|0
1631093240000|2021-09-08 09:27:20|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|0
1631093250000|2021-09-08 09:27:30|5107.17|5107.17|5106.72|5106.72|5107.17|5107.17|5106.43|5106.43|0
1631093260000|2021-09-08 09:27:40|5107|5107|5107.24|5107.24|5107.24|5107.24|5107|5107|0
1631093270000|2021-09-08 09:27:50|5107.46|5107.46|5107.47|5107.47|5107.47|5107.47|5107.46|5107.46|0
1631093300000|2021-09-08 09:28:20|5107.76|5107.76|5107.47|5107.47|5107.76|5107.76|5107.47|5107.47|0
1631093310000|2021-09-08 09:28:30|5107.18|5107.18|5107.35|5107.35|5107.35|5107.35|5106.46|5106.46|0
1631093330000|2021-09-08 09:28:50|5107.93|5107.93|5108.43|5108.43|5108.43|5108.43|5107.93|5107.93|0
1631093340000|2021-09-08 09:29:00|5108.14|5108.14|5107.85|5107.85|5108.14|5108.14|5107.85|5107.85|0
1631093360000|2021-09-08 09:29:20|5107.91|5107.91|5108.13|5108.13|5108.13|5108.13|5107.91|5107.91|0
1631093370000|2021-09-08 09:29:30|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|0
1631093390000|2021-09-08 09:29:50|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|0
1631093410000|2021-09-08 09:30:10|5109.96|5109.96|5111.14|5111.14|5111.14|5111.14|5109.96|5109.96|0
1631093420000|2021-09-08 09:30:20|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|0
1631093440000|2021-09-08 09:30:40|5112.31|5112.31|5113.97|5113.97|5113.97|5113.97|5112.31|5112.31|0
1631093450000|2021-09-08 09:30:50|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|0
1631093460000|2021-09-08 09:31:00|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|0
1631093470000|2021-09-08 09:31:10|5115.03|5115.03|5114.31|5114.31|5115.03|5115.03|5114.31|5114.31|0
1631093480000|2021-09-08 09:31:20|5114.52|5114.52|5114.31|5114.31|5114.52|5114.52|5114.31|5114.31|0
1631093490000|2021-09-08 09:31:30|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|0
1631093510000|2021-09-08 09:31:50|5114.26|5114.26|5113.77|5113.77|5114.26|5114.26|5113.77|5113.77|0
1631093520000|2021-09-08 09:32:00|5114.06|5114.06|5113.33|5113.33|5114.3|5114.3|5113.33|5113.33|0
1631093530000|2021-09-08 09:32:10|5112.86|5112.86|5112.38|5112.38|5112.86|5112.86|5112.38|5112.38|0
1631093540000|2021-09-08 09:32:20|5111.9|5111.9|5111.32|5111.32|5111.9|5111.9|5111.03|5111.03|0
1631093550000|2021-09-08 09:32:30|5111.03|5111.03|5110.74|5110.74|5111.32|5111.32|5110.74|5110.74|0
1631093560000|2021-09-08 09:32:40|5111.03|5111.03|5110.82|5110.82|5111.03|5111.03|5110.82|5110.82|0
1631093570000|2021-09-08 09:32:50|5111.05|5111.05|5111.27|5111.27|5111.27|5111.27|5111.05|5111.05|0
1631093580000|2021-09-08 09:33:00|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|0
1631093600000|2021-09-08 09:33:20|5111.27|5111.27|5111.27|5111.27|5111.27|5111.27|5111.27|5111.27|0
1631093620000|2021-09-08 09:33:40|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|0
1631093630000|2021-09-08 09:33:50|5111.2|5111.2|5111.2|5111.2|5111.2|5111.2|5111.2|5111.2|0
1631093640000|2021-09-08 09:34:00|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|5110.55|0
1631093670000|2021-09-08 09:34:30|5110.77|5110.77|5110.77|5110.77|5110.77|5110.77|5110.77|5110.77|0
1631093680000|2021-09-08 09:34:40|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1631093690000|2021-09-08 09:34:50|5111.34|5111.34|5111.05|5111.05|5111.34|5111.34|5111.05|5111.05|0
1631093700000|2021-09-08 09:35:00|5110.84|5110.84|5110.84|5110.84|5111.13|5111.13|5110.84|5110.84|0
1631093710000|2021-09-08 09:35:10|5111.27|5111.27|5111.72|5111.72|5111.72|5111.72|5111.27|5111.27|0
1631093720000|2021-09-08 09:35:20|5111.14|5111.14|5111.14|5111.14|5111.43|5111.43|5111.14|5111.14|0
1631093740000|2021-09-08 09:35:40|5110.67|5110.67|5109.44|5109.44|5110.67|5110.67|5109.44|5109.44|0
1631093750000|2021-09-08 09:35:50|5109.23|5109.23|5108.69|5108.69|5109.23|5109.23|5108.69|5108.69|0
1631093760000|2021-09-08 09:36:00|5107.92|5107.92|5107.48|5107.48|5107.92|5107.92|5107.48|5107.48|0
1631093770000|2021-09-08 09:36:10|5108.72|5108.72|5109.66|5109.66|5109.66|5109.66|5108.72|5108.72|0
1631093780000|2021-09-08 09:36:20|5110.24|5110.24|5110.71|5110.71|5110.71|5110.71|5110.24|5110.24|0
1631093790000|2021-09-08 09:36:30|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|0
1631093800000|2021-09-08 09:36:40|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|0
1631093840000|2021-09-08 09:37:20|5110.35|5110.35|5111.33|5111.33|5111.33|5111.33|5110.35|5110.35|0
1631093850000|2021-09-08 09:37:30|5111.62|5111.62|5111.84|5111.84|5111.84|5111.84|5111.62|5111.62|0
1631093860000|2021-09-08 09:37:40|5111.88|5111.88|5112.09|5112.09|5112.09|5112.09|5111.88|5111.88|0
1631093870000|2021-09-08 09:37:50|5112.33|5112.33|5112.78|5112.78|5112.78|5112.78|5112.33|5112.33|0
1631093880000|2021-09-08 09:38:00|5113|5113|5113.01|5113.01|5113.01|5113.01|5113|5113|0
1631093890000|2021-09-08 09:38:10|5113.02|5113.02|5113.89|5113.89|5113.89|5113.89|5113.02|5113.02|0
1631093900000|2021-09-08 09:38:20|5113.96|5113.96|5113.75|5113.75|5113.96|5113.96|5113.75|5113.75|0
1631093930000|2021-09-08 09:38:50|5114.18|5114.18|5114.9|5114.9|5114.9|5114.9|5114.18|5114.18|0
1631093940000|2021-09-08 09:39:00|5115.33|5115.33|5115.34|5115.34|5115.34|5115.34|5115.33|5115.33|0
1631093950000|2021-09-08 09:39:10|5116.53|5116.53|5116.53|5116.53|5116.53|5116.53|5116.53|5116.53|0
1631093960000|2021-09-08 09:39:20|5116.54|5116.54|5116.83|5116.83|5116.83|5116.83|5116.54|5116.54|0
1631093970000|2021-09-08 09:39:30|5116.82|5116.82|5116.53|5116.53|5116.82|5116.82|5116.53|5116.53|0
1631093980000|2021-09-08 09:39:40|5116.1|5116.1|5115.81|5115.81|5116.1|5116.1|5115.81|5115.81|0
1631093990000|2021-09-08 09:39:50|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|0
1631094010000|2021-09-08 09:40:10|5116.84|5116.84|5117.15|5117.15|5117.15|5117.15|5116.84|5116.84|0
1631094020000|2021-09-08 09:40:20|5117.43|5117.43|5117.87|5117.87|5117.87|5117.87|5117.43|5117.43|0
1631094030000|2021-09-08 09:40:30|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1631094040000|2021-09-08 09:40:40|5118.8|5118.8|5118.58|5118.58|5118.8|5118.8|5118.58|5118.58|0
1631094050000|2021-09-08 09:40:50|5118.1|5118.1|5118.34|5118.34|5118.34|5118.34|5118.1|5118.1|0
1631094060000|2021-09-08 09:41:00|5118.92|5118.92|5119.14|5119.14|5119.14|5119.14|5118.92|5118.92|0
1631094070000|2021-09-08 09:41:10|5119.15|5119.15|5119.63|5119.63|5119.63|5119.63|5119.15|5119.15|0
1631094080000|2021-09-08 09:41:20|5119.62|5119.62|5120.2|5120.2|5120.2|5120.2|5119.62|5119.62|0
1631094090000|2021-09-08 09:41:30|5119.96|5119.96|5119.17|5119.17|5119.96|5119.96|5119.17|5119.17|0
1631094100000|2021-09-08 09:41:40|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|0
1631094110000|2021-09-08 09:41:50|5118.91|5118.91|5119.38|5119.38|5119.38|5119.38|5118.91|5118.91|0
1631094120000|2021-09-08 09:42:00|5119.4|5119.4|5119.8|5119.8|5119.83|5119.83|5119.4|5119.4|0
1631094140000|2021-09-08 09:42:20|5119.58|5119.58|5119.87|5119.87|5119.87|5119.87|5119.58|5119.58|0
1631094150000|2021-09-08 09:42:30|5119.44|5119.44|5119.15|5119.15|5119.44|5119.44|5119.15|5119.15|0
1631094160000|2021-09-08 09:42:40|5119.37|5119.37|5119.15|5119.15|5119.37|5119.37|5119.13|5119.13|0
1631094190000|2021-09-08 09:43:10|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|0
1631094200000|2021-09-08 09:43:20|5119.1|5119.1|5119.07|5119.07|5119.1|5119.1|5119.07|5119.07|0
1631094220000|2021-09-08 09:43:40|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|0
1631094230000|2021-09-08 09:43:50|5119.07|5119.07|5119.5|5119.5|5119.5|5119.5|5119.07|5119.07|0
1631094250000|2021-09-08 09:44:10|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|0
1631094260000|2021-09-08 09:44:20|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|5119.76|0
1631094290000|2021-09-08 09:44:50|5120.19|5120.19|5120.48|5120.48|5120.48|5120.48|5120.19|5120.19|0
1631094300000|2021-09-08 09:45:00|5120.44|5120.44|5120.52|5120.52|5120.52|5120.52|5120.23|5120.23|0
1631094310000|2021-09-08 09:45:10|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|0
1631094320000|2021-09-08 09:45:20|5120.52|5120.52|5121.04|5121.04|5121.04|5121.04|5120.52|5120.52|0
1631094340000|2021-09-08 09:45:40|5120.61|5120.61|5120.32|5120.32|5120.61|5120.61|5120.32|5120.32|0
1631094350000|2021-09-08 09:45:50|5119.85|5119.85|5118.32|5118.32|5119.85|5119.85|5118.32|5118.32|0
1631094360000|2021-09-08 09:46:00|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|0
1631094370000|2021-09-08 09:46:10|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|0
1631094380000|2021-09-08 09:46:20|5117.1|5117.1|5117.38|5117.38|5117.38|5117.38|5117.1|5117.1|0
1631094390000|2021-09-08 09:46:30|5117.1|5117.1|5117.1|5117.1|5117.1|5117.1|5117.1|5117.1|0
1631094400000|2021-09-08 09:46:40|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|0
1631094420000|2021-09-08 09:47:00|5116.35|5116.35|5116.06|5116.06|5116.35|5116.35|5116.06|5116.06|0
1631094430000|2021-09-08 09:47:10|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|0
1631094440000|2021-09-08 09:47:20|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|0
1631094450000|2021-09-08 09:47:30|5115.3|5115.3|5115.26|5115.26|5115.3|5115.3|5115.26|5115.26|0
1631094470000|2021-09-08 09:47:50|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|5114.83|0
1631094480000|2021-09-08 09:48:00|5115.12|5115.12|5115.16|5115.16|5115.16|5115.16|5115.12|5115.12|0
1631094490000|2021-09-08 09:48:10|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1631094500000|2021-09-08 09:48:20|5116.6|5116.6|5118.62|5118.62|5118.62|5118.62|5116.6|5116.6|0
1631094510000|2021-09-08 09:48:30|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|0
1631094520000|2021-09-08 09:48:40|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|5120.18|0
1631094530000|2021-09-08 09:48:50|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1631094540000|2021-09-08 09:49:00|5119.85|5119.85|5121|5121|5121|5121|5119.85|5119.85|0
1631094560000|2021-09-08 09:49:20|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|0
1631094580000|2021-09-08 09:49:40|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|0
1631094600000|2021-09-08 09:50:00|5121.01|5121.01|5123.4|5123.4|5123.4|5123.4|5120.8|5120.8|0
1631094610000|2021-09-08 09:50:10|5123.16|5123.16|5124.29|5124.29|5124.29|5124.29|5123.16|5123.16|0
1631094620000|2021-09-08 09:50:20|5124.3|5124.3|5124.31|5124.31|5124.31|5124.31|5124.3|5124.3|0
1631094630000|2021-09-08 09:50:30|5124.89|5124.89|5125.37|5125.37|5125.37|5125.37|5124.89|5124.89|0
1631094660000|2021-09-08 09:51:00|5125.8|5125.8|5125.8|5125.8|5125.8|5125.8|5125.8|5125.8|0
1631094670000|2021-09-08 09:51:10|5125.83|5125.83|5126.14|5126.14|5126.14|5126.14|5125.83|5125.83|0
1631094680000|2021-09-08 09:51:20|5126.15|5126.15|5128.52|5128.52|5128.52|5128.52|5126.15|5126.15|0
1631094690000|2021-09-08 09:51:30|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|5128.53|0
1631094710000|2021-09-08 09:51:50|5128.24|5128.24|5130.14|5130.14|5130.14|5130.14|5128.24|5128.24|0
1631094720000|2021-09-08 09:52:00|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|0
1631094730000|2021-09-08 09:52:10|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|0
1631094740000|2021-09-08 09:52:20|5129.16|5129.16|5129.45|5129.45|5129.45|5129.45|5129.16|5129.16|0
1631094770000|2021-09-08 09:52:50|5129.96|5129.96|5129.74|5129.74|5129.96|5129.96|5129.74|5129.74|0
1631094780000|2021-09-08 09:53:00|5129.53|5129.53|5129.88|5129.88|5129.88|5129.88|5129.24|5129.24|0
1631094790000|2021-09-08 09:53:10|5130.46|5130.46|5131.87|5131.87|5131.87|5131.87|5130.46|5130.46|0
1631094800000|2021-09-08 09:53:20|5131.9|5131.9|5131.93|5131.93|5131.93|5131.93|5131.9|5131.9|0
1631094810000|2021-09-08 09:53:30|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|5131.9|0
1631094820000|2021-09-08 09:53:40|5131.88|5131.88|5131.67|5131.67|5131.88|5131.88|5131.67|5131.67|0
1631094840000|2021-09-08 09:54:00|5130.95|5130.95|5130.66|5130.66|5130.95|5130.95|5130.66|5130.66|0
1631094860000|2021-09-08 09:54:20|5130.44|5130.44|5130.73|5130.73|5130.73|5130.73|5130.44|5130.44|0
1631094870000|2021-09-08 09:54:30|5130.97|5130.97|5131.21|5131.21|5131.21|5131.21|5130.97|5130.97|0
1631094880000|2021-09-08 09:54:40|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|0
1631094890000|2021-09-08 09:54:50|5131.79|5131.79|5132.22|5132.22|5132.22|5132.22|5131.79|5131.79|0
1631094900000|2021-09-08 09:55:00|5132.43|5132.43|5133.54|5133.54|5133.56|5133.56|5132.43|5132.43|0
1631094910000|2021-09-08 09:55:10|5133.58|5133.58|5134.6|5134.6|5134.6|5134.6|5133.58|5133.58|0
1631094920000|2021-09-08 09:55:20|5134.32|5134.32|5138.09|5138.09|5138.09|5138.09|5134.32|5134.32|0
1631094930000|2021-09-08 09:55:30|5140.11|5140.11|5139.46|5139.46|5140.33|5140.33|5139.46|5139.46|0
1631094940000|2021-09-08 09:55:40|5139.68|5139.68|5139.96|5139.96|5139.96|5139.96|5139.68|5139.68|0
1631094950000|2021-09-08 09:55:50|5139.73|5139.73|5138.58|5138.58|5139.73|5139.73|5138.58|5138.58|0
1631094970000|2021-09-08 09:56:10|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|0
1631094980000|2021-09-08 09:56:20|5138.5|5138.5|5137.99|5137.99|5138.5|5138.5|5137.99|5137.99|0
1631094990000|2021-09-08 09:56:30|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|0
1631095010000|2021-09-08 09:56:50|5137.24|5137.24|5137.24|5137.24|5137.24|5137.24|5137.24|5137.24|0
1631095020000|2021-09-08 09:57:00|5137|5137|5135.83|5135.83|5137|5137|5135.83|5135.83|0
1631095040000|2021-09-08 09:57:20|5135.18|5135.18|5135.47|5135.47|5135.47|5135.47|5135.18|5135.18|0
1631095050000|2021-09-08 09:57:30|5136.34|5136.34|5136.05|5136.05|5136.34|5136.34|5136.05|5136.05|0
1631095060000|2021-09-08 09:57:40|5136.63|5136.63|5136.84|5136.84|5136.84|5136.84|5136.63|5136.63|0
1631095070000|2021-09-08 09:57:50|5136.27|5136.27|5135.76|5135.76|5136.27|5136.27|5135.76|5135.76|0
1631095080000|2021-09-08 09:58:00|5135.98|5135.98|5135.38|5135.38|5135.98|5135.98|5135.38|5135.38|0
1631095100000|2021-09-08 09:58:20|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1631095110000|2021-09-08 09:58:30|5135.29|5135.29|5136.22|5136.22|5136.22|5136.22|5135.29|5135.29|0
1631095130000|2021-09-08 09:58:50|5136.51|5136.51|5137.69|5137.69|5137.69|5137.69|5136.51|5136.51|0
1631095140000|2021-09-08 09:59:00|5137.92|5137.92|5140.23|5140.23|5140.23|5140.23|5137.92|5137.92|0
1631095150000|2021-09-08 09:59:10|5140.45|5140.45|5140.13|5140.13|5140.91|5140.91|5140.13|5140.13|0
1631095160000|2021-09-08 09:59:20|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|0
1631095170000|2021-09-08 09:59:30|5139.82|5139.82|5140.11|5140.11|5140.11|5140.11|5139.82|5139.82|0
1631095180000|2021-09-08 09:59:40|5140.09|5140.09|5140.99|5140.99|5140.99|5140.99|5139.8|5139.8|0
1631095190000|2021-09-08 09:59:50|5140.78|5140.78|5141.07|5141.07|5141.07|5141.07|5140.78|5140.78|0
1631095200000|2021-09-08 10:00:00|5141.55|5141.55|5142.4|5142.4|5142.4|5142.4|5141.55|5141.55|0
1631095220000|2021-09-08 10:00:20|5142.61|5142.61|5143.07|5143.07|5143.36|5143.36|5142.61|5142.61|0
1631095230000|2021-09-08 10:00:30|5143.36|5143.36|5143.07|5143.07|5143.36|5143.36|5143.07|5143.07|0
1631095240000|2021-09-08 10:00:40|5143.28|5143.28|5143.28|5143.28|5143.28|5143.28|5143.28|5143.28|0
1631095250000|2021-09-08 10:00:50|5143.57|5143.57|5143.55|5143.55|5143.57|5143.57|5143.55|5143.55|0
1631095260000|2021-09-08 10:01:00|5143.07|5143.07|5141.37|5141.37|5143.07|5143.07|5141.37|5141.37|0
1631095270000|2021-09-08 10:01:10|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|0
1631095290000|2021-09-08 10:01:30|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|0
1631095300000|2021-09-08 10:01:40|5142.25|5142.25|5141.78|5141.78|5142.25|5142.25|5141.78|5141.78|0
1631095310000|2021-09-08 10:01:50|5142.21|5142.21|5143.07|5143.07|5143.07|5143.07|5142.21|5142.21|0
1631095320000|2021-09-08 10:02:00|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|0
1631095330000|2021-09-08 10:02:10|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|0
1631095340000|2021-09-08 10:02:20|5142.88|5142.88|5143.39|5143.39|5143.39|5143.39|5142.88|5142.88|0
1631095350000|2021-09-08 10:02:30|5142.91|5142.91|5142.62|5142.62|5142.91|5142.91|5142.62|5142.62|0
1631095360000|2021-09-08 10:02:40|5142.33|5142.33|5141.9|5141.9|5142.33|5142.33|5141.9|5141.9|0
1631095370000|2021-09-08 10:02:50|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|0
1631095380000|2021-09-08 10:03:00|5141.76|5141.76|5142.24|5142.24|5142.24|5142.24|5141.76|5141.76|0
1631095390000|2021-09-08 10:03:10|5142|5142|5142|5142|5142|5142|5141.71|5141.71|0
1631095400000|2021-09-08 10:03:20|5143.16|5143.16|5142.53|5142.53|5143.16|5143.16|5142.53|5142.53|0
1631095420000|2021-09-08 10:03:40|5143.32|5143.32|5143.67|5143.67|5143.67|5143.67|5143.32|5143.32|0
1631095440000|2021-09-08 10:04:00|5143.38|5143.38|5143.09|5143.09|5143.38|5143.38|5143.09|5143.09|0
1631095450000|2021-09-08 10:04:10|5142.88|5142.88|5141.82|5141.82|5142.88|5142.88|5141.82|5141.82|0
1631095460000|2021-09-08 10:04:20|5141.53|5141.53|5140.65|5140.65|5141.53|5141.53|5140.65|5140.65|0
1631095480000|2021-09-08 10:04:40|5140.05|5140.05|5140.04|5140.04|5140.05|5140.05|5140.04|5140.04|0
1631095500000|2021-09-08 10:05:00|5140.57|5140.57|5143.04|5143.04|5143.04|5143.04|5140.57|5140.57|0
1631095510000|2021-09-08 10:05:10|5143.33|5143.33|5141.53|5141.53|5143.33|5143.33|5141.53|5141.53|0
1631095520000|2021-09-08 10:05:20|5142.22|5142.22|5142.22|5142.22|5142.22|5142.22|5142.22|5142.22|0
1631095530000|2021-09-08 10:05:30|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|0
1631095540000|2021-09-08 10:05:40|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|0
1631095560000|2021-09-08 10:06:00|5142.51|5142.51|5143.33|5143.33|5143.33|5143.33|5142.51|5142.51|0
1631095570000|2021-09-08 10:06:10|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|0
1631095580000|2021-09-08 10:06:20|5142.51|5142.51|5141.88|5141.88|5142.51|5142.51|5141.88|5141.88|0
1631095590000|2021-09-08 10:06:30|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|5140.93|0
1631095630000|2021-09-08 10:07:10|5140.64|5140.64|5141.26|5141.26|5141.26|5141.26|5140.52|5140.52|0
1631095640000|2021-09-08 10:07:20|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|0
1631095650000|2021-09-08 10:07:30|5142.37|5142.37|5142.61|5142.61|5142.61|5142.61|5142.37|5142.37|0
1631095680000|2021-09-08 10:08:00|5142.89|5142.89|5142.37|5142.37|5142.89|5142.89|5142.37|5142.37|0
1631095690000|2021-09-08 10:08:10|5143.23|5143.23|5144.72|5144.72|5144.73|5144.73|5143.23|5143.23|0
1631095720000|2021-09-08 10:08:40|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|5145.3|0
1631095740000|2021-09-08 10:09:00|5144.82|5144.82|5145.64|5145.64|5145.92|5145.92|5144.82|5144.82|0
1631095760000|2021-09-08 10:09:20|5145.35|5145.35|5144.09|5144.09|5145.35|5145.35|5144.09|5144.09|0
1631095770000|2021-09-08 10:09:30|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|5143.61|0
1631095780000|2021-09-08 10:09:40|5143.9|5143.9|5143.4|5143.4|5143.9|5143.9|5143.4|5143.4|0
1631095790000|2021-09-08 10:09:50|5142.68|5142.68|5142.68|5142.68|5142.68|5142.68|5142.68|5142.68|0
1631095800000|2021-09-08 10:10:00|5142.39|5142.39|5142.67|5142.67|5142.68|5142.68|5142.39|5142.39|0
1631095810000|2021-09-08 10:10:10|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|0
1631095820000|2021-09-08 10:10:20|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|0
1631095830000|2021-09-08 10:10:30|5142.53|5142.53|5141.77|5141.77|5142.53|5142.53|5141.77|5141.77|0
1631095860000|2021-09-08 10:11:00|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|0
1631095870000|2021-09-08 10:11:10|5141.55|5141.55|5141.3|5141.3|5141.55|5141.55|5141.3|5141.3|0
1631095880000|2021-09-08 10:11:20|5141.01|5141.01|5141.52|5141.52|5141.52|5141.52|5141.01|5141.01|0
1631095890000|2021-09-08 10:11:30|5141.23|5141.23|5140.65|5140.65|5141.23|5141.23|5140.65|5140.65|0
1631095900000|2021-09-08 10:11:40|5139.7|5139.7|5134.55|5134.55|5139.7|5139.7|5134.55|5134.55|0
1631095910000|2021-09-08 10:11:50|5134.84|5134.84|5133.44|5133.44|5134.84|5134.84|5133.15|5133.15|0
1631095920000|2021-09-08 10:12:00|5133.73|5133.73|5133.93|5133.93|5133.95|5133.95|5133.73|5133.73|0
1631095930000|2021-09-08 10:12:10|5134.84|5134.84|5135.99|5135.99|5135.99|5135.99|5134.84|5134.84|0
1631095940000|2021-09-08 10:12:20|5136|5136|5136|5136|5136|5136|5136|5136|0
1631095950000|2021-09-08 10:12:30|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|0
1631095980000|2021-09-08 10:13:00|5138.03|5138.03|5139.22|5139.22|5139.51|5139.51|5138.03|5138.03|0
1631095990000|2021-09-08 10:13:10|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|0
1631096000000|2021-09-08 10:13:20|5140|5140|5139.71|5139.71|5140|5140|5139.71|5139.71|0
1631096010000|2021-09-08 10:13:30|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|0
1631096020000|2021-09-08 10:13:40|5139.38|5139.38|5138.62|5138.62|5139.38|5139.38|5138.62|5138.62|0
1631096030000|2021-09-08 10:13:50|5138.33|5138.33|5138.09|5138.09|5138.33|5138.33|5138.09|5138.09|0
1631096040000|2021-09-08 10:14:00|5137.8|5137.8|5137.51|5137.51|5137.8|5137.8|5137.51|5137.51|0
1631096050000|2021-09-08 10:14:10|5137.48|5137.48|5137.48|5137.48|5137.77|5137.77|5136.91|5136.91|0
1631096060000|2021-09-08 10:14:20|5137.2|5137.2|5137.2|5137.2|5137.2|5137.2|5137.2|5137.2|0
1631096070000|2021-09-08 10:14:30|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|0
1631096080000|2021-09-08 10:14:40|5136.62|5136.62|5135.68|5135.68|5136.62|5136.62|5135.68|5135.68|0
1631096090000|2021-09-08 10:14:50|5135.39|5135.39|5135.37|5135.37|5135.39|5135.39|5135.37|5135.37|0
1631096100000|2021-09-08 10:15:00|5135.66|5135.66|5136.74|5136.74|5136.74|5136.74|5135.66|5135.66|0
1631096120000|2021-09-08 10:15:20|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|0
1631096130000|2021-09-08 10:15:30|5135.74|5135.74|5136.17|5136.17|5136.17|5136.17|5135.74|5135.74|0
1631096140000|2021-09-08 10:15:40|5136.03|5136.03|5136.51|5136.51|5136.51|5136.51|5136.03|5136.03|0
1631096150000|2021-09-08 10:15:50|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|0
1631096160000|2021-09-08 10:16:00|5136.04|5136.04|5136.07|5136.07|5136.07|5136.07|5136.04|5136.04|0
1631096170000|2021-09-08 10:16:10|5136.54|5136.54|5136.33|5136.33|5136.54|5136.54|5136.33|5136.33|0
1631096190000|2021-09-08 10:16:30|5137.41|5137.41|5137.12|5137.12|5137.41|5137.41|5137.12|5137.12|0
1631096210000|2021-09-08 10:16:50|5136.84|5136.84|5136.84|5136.84|5136.84|5136.84|5136.84|5136.84|0
1631096220000|2021-09-08 10:17:00|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|5137.12|0
1631096230000|2021-09-08 10:17:10|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|5137.14|0
1631096240000|2021-09-08 10:17:20|5137.35|5137.35|5138.26|5138.26|5138.26|5138.26|5137.35|5137.35|0
1631096280000|2021-09-08 10:18:00|5138.02|5138.02|5137.79|5137.79|5138.02|5138.02|5137.79|5137.79|0
1631096310000|2021-09-08 10:18:30|5138.68|5138.68|5139.46|5139.46|5139.47|5139.47|5138.68|5138.68|0
1631096340000|2021-09-08 10:19:00|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|5139.7|0
1631096360000|2021-09-08 10:19:20|5139.41|5139.41|5138.69|5138.69|5139.41|5139.41|5138.47|5138.47|0
1631096370000|2021-09-08 10:19:30|5138.73|5138.73|5138.25|5138.25|5138.73|5138.73|5138.25|5138.25|0
1631096390000|2021-09-08 10:19:50|5138.47|5138.47|5138.25|5138.25|5138.47|5138.47|5138.25|5138.25|0
1631096410000|2021-09-08 10:20:10|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|5138.26|0
1631096420000|2021-09-08 10:20:20|5138.9|5138.9|5139.34|5139.34|5139.34|5139.34|5138.9|5138.9|0
1631096440000|2021-09-08 10:20:40|5139.77|5139.77|5139.78|5139.78|5139.78|5139.78|5139.77|5139.77|0
1631096450000|2021-09-08 10:20:50|5140|5140|5140|5140|5140|5140|5140|5140|0
1631096460000|2021-09-08 10:21:00|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|5140.03|0
1631096490000|2021-09-08 10:21:30|5141.94|5141.94|5142.37|5142.37|5142.37|5142.37|5141.94|5141.94|0
1631096500000|2021-09-08 10:21:40|5142.47|5142.47|5144.2|5144.2|5144.2|5144.2|5142.47|5142.47|0
1631096510000|2021-09-08 10:21:50|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|5143.99|0
1631096520000|2021-09-08 10:22:00|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|0
1631096530000|2021-09-08 10:22:10|5143.94|5143.94|5143.64|5143.64|5143.94|5143.94|5143.64|5143.64|0
1631096540000|2021-09-08 10:22:20|5143.61|5143.61|5139.83|5139.83|5143.61|5143.61|5139.83|5139.83|0
1631096580000|2021-09-08 10:23:00|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|5139.54|0
1631096590000|2021-09-08 10:23:10|5139.76|5139.76|5139.97|5139.97|5139.97|5139.97|5139.76|5139.76|0
1631096600000|2021-09-08 10:23:20|5140.84|5140.84|5140.84|5140.84|5141.06|5141.06|5140.84|5140.84|0
1631096620000|2021-09-08 10:23:40|5140.85|5140.85|5142.02|5142.02|5142.02|5142.02|5140.79|5140.79|0
1631096630000|2021-09-08 10:23:50|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|0
1631096640000|2021-09-08 10:24:00|5143.39|5143.39|5142.87|5142.87|5143.39|5143.39|5142.87|5142.87|0
1631096660000|2021-09-08 10:24:20|5142.89|5142.89|5142.89|5142.89|5142.89|5142.89|5142.89|5142.89|0
1631096680000|2021-09-08 10:24:40|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|0
1631096700000|2021-09-08 10:25:00|5143.39|5143.39|5143.1|5143.1|5143.39|5143.39|5143.1|5143.1|0
1631096710000|2021-09-08 10:25:10|5143.39|5143.39|5143.1|5143.1|5143.39|5143.39|5143.1|5143.1|0
1631096730000|2021-09-08 10:25:30|5142.63|5142.63|5142.63|5142.63|5142.63|5142.63|5142.63|5142.63|0
1631096740000|2021-09-08 10:25:40|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|0
1631096750000|2021-09-08 10:25:50|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5141.91|5141.91|0
1631096770000|2021-09-08 10:26:10|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|0
1631096780000|2021-09-08 10:26:20|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|5142.19|0
1631096800000|2021-09-08 10:26:40|5141.91|5141.91|5141.76|5141.76|5141.91|5141.91|5141.47|5141.47|0
1631096810000|2021-09-08 10:26:50|5141.98|5141.98|5142.05|5142.05|5142.05|5142.05|5141.76|5141.76|0
1631096820000|2021-09-08 10:27:00|5142.34|5142.34|5142.89|5142.89|5142.89|5142.89|5141.47|5141.47|0
1631096840000|2021-09-08 10:27:20|5142.88|5142.88|5142.59|5142.59|5142.88|5142.88|5142.59|5142.59|0
1631096860000|2021-09-08 10:27:40|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|0
1631096870000|2021-09-08 10:27:50|5142.38|5142.38|5142.67|5142.67|5142.67|5142.67|5142.38|5142.38|0
1631096900000|2021-09-08 10:28:20|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|5142.43|0
1631096920000|2021-09-08 10:28:40|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|0
1631096940000|2021-09-08 10:29:00|5142.24|5142.24|5142.21|5142.21|5142.24|5142.24|5142.21|5142.21|0
1631096950000|2021-09-08 10:29:10|5142.22|5142.22|5141.64|5141.64|5142.22|5142.22|5141.64|5141.64|0
1631096970000|2021-09-08 10:29:30|5141.6|5141.6|5141.57|5141.57|5141.6|5141.6|5141.57|5141.57|0
1631096980000|2021-09-08 10:29:40|5141.78|5141.78|5142.07|5142.07|5142.07|5142.07|5141.78|5141.78|0
1631097000000|2021-09-08 10:30:00|5142.5|5142.5|5142.75|5142.75|5142.75|5142.75|5142.5|5142.5|0
1631097010000|2021-09-08 10:30:10|5142.79|5142.79|5143.12|5143.12|5143.12|5143.12|5142.79|5142.79|0
1631097020000|2021-09-08 10:30:20|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1631097040000|2021-09-08 10:30:40|5143.62|5143.62|5146.06|5146.06|5146.29|5146.29|5143.62|5143.62|0
1631097050000|2021-09-08 10:30:50|5145.82|5145.82|5146.06|5146.06|5146.06|5146.06|5145.82|5145.82|0
1631097070000|2021-09-08 10:31:10|5146.49|5146.49|5146.73|5146.73|5146.73|5146.73|5146.49|5146.49|0
1631097080000|2021-09-08 10:31:20|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|0
1631097090000|2021-09-08 10:31:30|5146.27|5146.27|5146.27|5146.27|5146.27|5146.27|5146.27|5146.27|0
1631097110000|2021-09-08 10:31:50|5146.03|5146.03|5145.74|5145.74|5146.03|5146.03|5145.74|5145.74|0
1631097120000|2021-09-08 10:32:00|5145.39|5145.39|5146.65|5146.65|5146.65|5146.65|5145.35|5145.35|0
1631097130000|2021-09-08 10:32:10|5146.86|5146.86|5147.1|5147.1|5147.68|5147.68|5146.86|5146.86|0
1631097140000|2021-09-08 10:32:20|5146.81|5146.81|5146.38|5146.38|5146.81|5146.81|5146.38|5146.38|0
1631097180000|2021-09-08 10:33:00|5145.66|5145.66|5144.78|5144.78|5145.66|5145.66|5144.78|5144.78|0
1631097190000|2021-09-08 10:33:10|5145.07|5145.07|5145.06|5145.06|5145.07|5145.07|5144.77|5144.77|0
1631097200000|2021-09-08 10:33:20|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|5145.07|0
1631097210000|2021-09-08 10:33:30|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|0
1631097220000|2021-09-08 10:33:40|5145.28|5145.28|5145.28|5145.28|5145.28|5145.28|5145.28|5145.28|0
1631097230000|2021-09-08 10:33:50|5145.2|5145.2|5145.2|5145.2|5145.2|5145.2|5145.2|5145.2|0
1631097240000|2021-09-08 10:34:00|5144.99|5144.99|5144.76|5144.76|5144.99|5144.99|5144.75|5144.75|0
1631097250000|2021-09-08 10:34:10|5145.05|5145.05|5144.58|5144.58|5145.05|5145.05|5144.58|5144.58|0
1631097260000|2021-09-08 10:34:20|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|0
1631097270000|2021-09-08 10:34:30|5144.58|5144.58|5144.58|5144.58|5144.58|5144.58|5144.58|5144.58|0
1631097290000|2021-09-08 10:34:50|5146.16|5146.16|5146.42|5146.42|5146.42|5146.42|5146.16|5146.16|0
1631097300000|2021-09-08 10:35:00|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|5146.44|0
1631097310000|2021-09-08 10:35:10|5146.66|5146.66|5146.67|5146.67|5146.67|5146.67|5146.66|5146.66|0
1631097360000|2021-09-08 10:36:00|5146.96|5146.96|5147.74|5147.74|5147.98|5147.98|5146.96|5146.96|0
1631097380000|2021-09-08 10:36:20|5147.46|5147.46|5147.46|5147.46|5147.46|5147.46|5147.46|5147.46|0
1631097390000|2021-09-08 10:36:30|5148.03|5148.03|5148.46|5148.46|5148.46|5148.46|5148.03|5148.03|0
1631097410000|2021-09-08 10:36:50|5148.75|5148.75|5148.75|5148.75|5148.75|5148.75|5148.75|5148.75|0
1631097420000|2021-09-08 10:37:00|5148.46|5148.46|5148.18|5148.18|5148.46|5148.46|5148.18|5148.18|0
1631097430000|2021-09-08 10:37:10|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|5148.61|0
1631097450000|2021-09-08 10:37:30|5149.57|5149.57|5149.57|5149.57|5149.57|5149.57|5149.57|5149.57|0
1631097460000|2021-09-08 10:37:40|5149.8|5149.8|5150.02|5150.02|5150.02|5150.02|5149.8|5149.8|0
1631097480000|2021-09-08 10:38:00|5150.31|5150.31|5150.29|5150.29|5150.31|5150.31|5150.29|5150.29|0
1631097490000|2021-09-08 10:38:10|5150.51|5150.51|5150.46|5150.46|5150.75|5150.75|5150.46|5150.46|0
1631097500000|2021-09-08 10:38:20|5149.93|5149.93|5148.73|5148.73|5149.93|5149.93|5148.73|5148.73|0
1631097510000|2021-09-08 10:38:30|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|0
1631097530000|2021-09-08 10:38:50|5148.73|5148.73|5148.73|5148.73|5148.73|5148.73|5148.73|5148.73|0
1631097550000|2021-09-08 10:39:10|5149.02|5149.02|5149.02|5149.02|5149.02|5149.02|5149.02|5149.02|0
1631097560000|2021-09-08 10:39:20|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|5148.81|0
1631097570000|2021-09-08 10:39:30|5148.52|5148.52|5147.57|5147.57|5148.52|5148.52|5147.57|5147.57|0
1631097580000|2021-09-08 10:39:40|5147.28|5147.28|5147.22|5147.22|5147.28|5147.28|5147.22|5147.22|0
1631097590000|2021-09-08 10:39:50|5147.18|5147.18|5147.18|5147.18|5147.18|5147.18|5147.18|5147.18|0
1631097610000|2021-09-08 10:40:10|5147.17|5147.17|5147.17|5147.17|5147.17|5147.17|5147.17|5147.17|0
1631097630000|2021-09-08 10:40:30|5147.16|5147.16|5147.04|5147.04|5147.16|5147.16|5147.04|5147.04|0
1631097640000|2021-09-08 10:40:40|5146.82|5146.82|5146.82|5146.82|5146.82|5146.82|5146.82|5146.82|0
1631097650000|2021-09-08 10:40:50|5147.33|5147.33|5147.62|5147.62|5147.62|5147.62|5147.33|5147.33|0
1631097670000|2021-09-08 10:41:10|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|0
1631097680000|2021-09-08 10:41:20|5147.91|5147.91|5147.91|5147.91|5147.91|5147.91|5147.91|5147.91|0
1631097690000|2021-09-08 10:41:30|5148.62|5148.62|5148.39|5148.39|5148.62|5148.62|5148.33|5148.33|0
1631097710000|2021-09-08 10:41:50|5149.04|5149.04|5149.32|5149.32|5149.32|5149.32|5149.04|5149.04|0
1631097720000|2021-09-08 10:42:00|5149.54|5149.54|5149.51|5149.51|5149.54|5149.54|5149.51|5149.51|0
1631097740000|2021-09-08 10:42:20|5149.73|5149.73|5150.59|5150.59|5150.59|5150.59|5149.73|5149.73|0
1631097750000|2021-09-08 10:42:30|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|0
1631097760000|2021-09-08 10:42:40|5150.82|5150.82|5150.39|5150.39|5150.82|5150.82|5150.39|5150.39|0
1631097770000|2021-09-08 10:42:50|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|0
1631097780000|2021-09-08 10:43:00|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|0
1631097790000|2021-09-08 10:43:10|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|0
1631097810000|2021-09-08 10:43:30|5148.33|5148.33|5148.76|5148.76|5148.76|5148.76|5148.33|5148.33|0
1631097830000|2021-09-08 10:43:50|5148.47|5148.47|5148.47|5148.47|5148.47|5148.47|5148.47|5148.47|0
1631097850000|2021-09-08 10:44:10|5148.76|5148.76|5148.07|5148.07|5148.76|5148.76|5148.07|5148.07|0
1631097860000|2021-09-08 10:44:20|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|5147.78|0
1631097870000|2021-09-08 10:44:30|5147.49|5147.49|5147.06|5147.06|5147.49|5147.49|5147.06|5147.06|0
1631097880000|2021-09-08 10:44:40|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|0
1631097890000|2021-09-08 10:44:50|5146.55|5146.55|5146.27|5146.27|5146.55|5146.55|5146.27|5146.27|0
1631097900000|2021-09-08 10:45:00|5146.55|5146.55|5146.5|5146.5|5146.55|5146.55|5146.48|5146.48|0
1631097910000|2021-09-08 10:45:10|5146.48|5146.48|5146.48|5146.48|5146.48|5146.48|5146.48|5146.48|0
1631097930000|2021-09-08 10:45:30|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|0
1631097940000|2021-09-08 10:45:40|5146.53|5146.53|5146.53|5146.53|5146.53|5146.53|5146.53|5146.53|0
1631097950000|2021-09-08 10:45:50|5146.82|5146.82|5146.82|5146.82|5146.82|5146.82|5146.82|5146.82|0
1631097960000|2021-09-08 10:46:00|5147.27|5147.27|5147.56|5147.56|5147.59|5147.59|5147.27|5147.27|0
1631097970000|2021-09-08 10:46:10|5147.99|5147.99|5148.21|5148.21|5148.21|5148.21|5147.99|5147.99|0
1631097980000|2021-09-08 10:46:20|5148.69|5148.69|5148.4|5148.4|5148.69|5148.69|5148.4|5148.4|0
1631098000000|2021-09-08 10:46:40|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|5147.87|5147.87|0
1631098010000|2021-09-08 10:46:50|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|5148.45|0
1631098020000|2021-09-08 10:47:00|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|0
1631098030000|2021-09-08 10:47:10|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|0
1631098040000|2021-09-08 10:47:20|5147.9|5147.9|5147.9|5147.9|5147.9|5147.9|5147.9|5147.9|0
1631098050000|2021-09-08 10:47:30|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|0
1631098060000|2021-09-08 10:47:40|5148.22|5148.22|5149.01|5149.01|5149.01|5149.01|5148.22|5148.22|0
1631098070000|2021-09-08 10:47:50|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|5149.44|0
1631098080000|2021-09-08 10:48:00|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|0
1631098090000|2021-09-08 10:48:10|5150.16|5150.16|5151.02|5151.02|5151.02|5151.02|5150.16|5150.16|0
1631098100000|2021-09-08 10:48:20|5151.31|5151.31|5151.57|5151.57|5151.57|5151.57|5151.31|5151.31|0
1631098110000|2021-09-08 10:48:30|5151.86|5151.86|5151.81|5151.81|5151.86|5151.86|5151.57|5151.57|0
1631098120000|2021-09-08 10:48:40|5152.09|5152.09|5152.09|5152.09|5152.09|5152.09|5152.09|5152.09|0
1631098140000|2021-09-08 10:49:00|5151.81|5151.81|5151.37|5151.37|5151.81|5151.81|5151.37|5151.37|0
1631098150000|2021-09-08 10:49:10|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|0
1631098160000|2021-09-08 10:49:20|5151.35|5151.35|5151.35|5151.35|5151.35|5151.35|5151.35|5151.35|0
1631098170000|2021-09-08 10:49:30|5151.64|5151.64|5151.97|5151.97|5151.97|5151.97|5151.64|5151.64|0
1631098180000|2021-09-08 10:49:40|5151.68|5151.68|5151.71|5151.71|5151.71|5151.71|5151.43|5151.43|0
1631098200000|2021-09-08 10:50:00|5152.67|5152.67|5153.19|5153.19|5153.19|5153.19|5152.67|5152.67|0
1631098210000|2021-09-08 10:50:10|5152.9|5152.9|5153.16|5153.16|5153.16|5153.16|5152.9|5152.9|0
1631098240000|2021-09-08 10:50:40|5153.15|5153.15|5153.36|5153.36|5153.65|5153.65|5153.12|5153.12|0
1631098250000|2021-09-08 10:50:50|5153.39|5153.39|5153.68|5153.68|5153.68|5153.68|5153.39|5153.39|0
1631098260000|2021-09-08 10:51:00|5153.97|5153.97|5154.21|5154.21|5154.42|5154.42|5153.97|5153.97|0
1631098270000|2021-09-08 10:51:10|5154.42|5154.42|5155|5155|5155|5155|5154.42|5154.42|0
1631098280000|2021-09-08 10:51:20|5154.43|5154.43|5154.72|5154.72|5154.72|5154.72|5154.43|5154.43|0
1631098290000|2021-09-08 10:51:30|5155.15|5155.15|5155.44|5155.44|5155.44|5155.44|5155.15|5155.15|0
1631098300000|2021-09-08 10:51:40|5154.93|5154.93|5154.93|5154.93|5155.22|5155.22|5154.93|5154.93|0
1631098310000|2021-09-08 10:51:50|5155.17|5155.17|5154.95|5154.95|5155.17|5155.17|5154.95|5154.95|0
1631098320000|2021-09-08 10:52:00|5155|5155|5155|5155|5155|5155|5155|5155|0
1631098330000|2021-09-08 10:52:10|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|0
1631098350000|2021-09-08 10:52:30|5154.77|5154.77|5155.35|5155.35|5155.35|5155.35|5154.48|5154.48|0
1631098360000|2021-09-08 10:52:40|5155.64|5155.64|5156.33|5156.33|5156.33|5156.33|5155.64|5155.64|0
1631098370000|2021-09-08 10:52:50|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|0
1631098380000|2021-09-08 10:53:00|5156.26|5156.26|5156.32|5156.32|5156.32|5156.32|5156.26|5156.26|0
1631098390000|2021-09-08 10:53:10|5156.77|5156.77|5156.77|5156.77|5156.77|5156.77|5156.77|5156.77|0
1631098400000|2021-09-08 10:53:20|5156.81|5156.81|5157.64|5157.64|5157.93|5157.93|5156.81|5156.81|0
1631098410000|2021-09-08 10:53:30|5157.66|5157.66|5157.62|5157.62|5157.66|5157.66|5157.62|5157.62|0
1631098420000|2021-09-08 10:53:40|5158.05|5158.05|5158.29|5158.29|5158.34|5158.34|5158.05|5158.05|0
1631098430000|2021-09-08 10:53:50|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|0
1631098440000|2021-09-08 10:54:00|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|0
1631098450000|2021-09-08 10:54:10|5158.76|5158.76|5158.78|5158.78|5158.78|5158.78|5158.76|5158.76|0
1631098460000|2021-09-08 10:54:20|5158.55|5158.55|5159.29|5159.29|5159.34|5159.34|5158.55|5158.55|0
1631098470000|2021-09-08 10:54:30|5158.86|5158.86|5155.62|5155.62|5158.86|5158.86|5153.09|5153.09|0
1631098480000|2021-09-08 10:54:40|5155.33|5155.33|5155.62|5155.62|5155.62|5155.62|5155.33|5155.33|0
1631098490000|2021-09-08 10:54:50|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|0
1631098500000|2021-09-08 10:55:00|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|0
1631098510000|2021-09-08 10:55:10|5155.24|5155.24|5155.72|5155.72|5155.72|5155.72|5155.24|5155.24|0
1631098530000|2021-09-08 10:55:30|5155.7|5155.7|5155.12|5155.12|5155.7|5155.7|5155.12|5155.12|0
1631098550000|2021-09-08 10:55:50|5154.83|5154.83|5155.12|5155.12|5155.12|5155.12|5154.83|5154.83|0
1631098560000|2021-09-08 10:56:00|5154.83|5154.83|5154.11|5154.11|5154.83|5154.83|5154.11|5154.11|0
1631098570000|2021-09-08 10:56:10|5153.82|5153.82|5154.11|5154.11|5154.11|5154.11|5153.82|5153.82|0
1631098580000|2021-09-08 10:56:20|5154.54|5154.54|5154.83|5154.83|5154.83|5154.83|5154.54|5154.54|0
1631098620000|2021-09-08 10:57:00|5155.05|5155.05|5155.05|5155.05|5155.34|5155.34|5155.05|5155.05|0
1631098630000|2021-09-08 10:57:10|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|0
1631098660000|2021-09-08 10:57:40|5155|5155|5154.47|5154.47|5155|5155|5154.47|5154.47|0
1631098670000|2021-09-08 10:57:50|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|0
1631098680000|2021-09-08 10:58:00|5154.47|5154.47|5155.62|5155.62|5155.62|5155.62|5154.47|5154.47|0
1631098690000|2021-09-08 10:58:10|5155.84|5155.84|5155.55|5155.55|5155.84|5155.84|5155.55|5155.55|0
1631098740000|2021-09-08 10:59:00|5156.03|5156.03|5155.79|5155.79|5156.03|5156.03|5155.79|5155.79|0
1631098750000|2021-09-08 10:59:10|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|5155.55|0
1631098760000|2021-09-08 10:59:20|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|5155.12|0
1631098770000|2021-09-08 10:59:30|5155.6|5155.6|5155.6|5155.6|5155.6|5155.6|5155.6|5155.6|0
1631098790000|2021-09-08 10:59:50|5154.45|5154.45|5153.85|5153.85|5154.45|5154.45|5153.85|5153.85|0
1631098800000|2021-09-08 11:00:00|5153.84|5153.84|5155.13|5155.13|5155.13|5155.13|5153.84|5153.84|0
1631098810000|2021-09-08 11:00:10|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|5155.07|0
1631098820000|2021-09-08 11:00:20|5155.29|5155.29|5155.82|5155.82|5155.91|5155.91|5155.29|5155.29|0
1631098830000|2021-09-08 11:00:30|5155.78|5155.78|5155.8|5155.8|5155.8|5155.8|5155.78|5155.78|0
1631098840000|2021-09-08 11:00:40|5155.78|5155.78|5156.53|5156.53|5156.53|5156.53|5155.78|5155.78|0
1631098850000|2021-09-08 11:00:50|5156.24|5156.24|5154.62|5154.62|5156.24|5156.24|5154.62|5154.62|0
1631098860000|2021-09-08 11:01:00|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|5154.91|0
1631098870000|2021-09-08 11:01:10|5154.85|5154.85|5156.81|5156.81|5156.81|5156.81|5154.85|5154.85|0
1631098880000|2021-09-08 11:01:20|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|0
1631098890000|2021-09-08 11:01:30|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|0
1631098900000|2021-09-08 11:01:40|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|0
1631098920000|2021-09-08 11:02:00|5157.29|5157.29|5157.07|5157.07|5157.36|5157.36|5157.07|5157.07|0
1631098940000|2021-09-08 11:02:20|5157.36|5157.36|5156|5156|5157.36|5157.36|5156|5156|0
1631098950000|2021-09-08 11:02:30|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|0
1631098960000|2021-09-08 11:02:40|5156|5156|5156|5156|5156|5156|5156|5156|0
1631098970000|2021-09-08 11:02:50|5155.71|5155.71|5154.32|5154.32|5155.71|5155.71|5154.32|5154.32|0
1631098980000|2021-09-08 11:03:00|5154.61|5154.61|5154.79|5154.79|5154.79|5154.79|5154.58|5154.58|0
1631098990000|2021-09-08 11:03:10|5154.29|5154.29|5154.49|5154.49|5154.51|5154.51|5154.29|5154.29|0
1631099000000|2021-09-08 11:03:20|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|0
1631099010000|2021-09-08 11:03:30|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|5153.99|0
1631099030000|2021-09-08 11:03:50|5153.75|5153.75|5153.17|5153.17|5153.75|5153.75|5153.17|5153.17|0
1631099040000|2021-09-08 11:04:00|5152.7|5152.7|5151.94|5151.94|5152.7|5152.7|5151.94|5151.94|0
1631099060000|2021-09-08 11:04:20|5152.23|5152.23|5152.23|5152.23|5152.23|5152.23|5152.23|5152.23|0
1631099070000|2021-09-08 11:04:30|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|5152.52|0
1631099090000|2021-09-08 11:04:50|5152.23|5152.23|5152.23|5152.23|5152.23|5152.23|5152.23|5152.23|0
1631099100000|2021-09-08 11:05:00|5151.94|5151.94|5151.22|5151.22|5151.94|5151.94|5151.22|5151.22|0
1631099120000|2021-09-08 11:05:20|5152.02|5152.02|5152.76|5152.76|5152.76|5152.76|5152.02|5152.02|0
1631099140000|2021-09-08 11:05:40|5152.47|5152.47|5152.47|5152.47|5152.47|5152.47|5152.47|5152.47|0
1631099150000|2021-09-08 11:05:50|5152.43|5152.43|5152.43|5152.43|5152.43|5152.43|5152.43|5152.43|0
1631099160000|2021-09-08 11:06:00|5152.22|5152.22|5152.22|5152.22|5152.51|5152.51|5152.22|5152.22|0
1631099170000|2021-09-08 11:06:10|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|5151.74|0
1631099200000|2021-09-08 11:06:40|5151.29|5151.29|5151.29|5151.29|5151.29|5151.29|5151.29|5151.29|0
1631099220000|2021-09-08 11:07:00|5151|5151|5151.29|5151.29|5151.29|5151.29|5151|5151|0
1631099240000|2021-09-08 11:07:20|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|0
1631099260000|2021-09-08 11:07:40|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|0
1631099270000|2021-09-08 11:07:50|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|0
1631099290000|2021-09-08 11:08:10|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|0
1631099300000|2021-09-08 11:08:20|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|0
1631099310000|2021-09-08 11:08:30|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|5151.21|0
1631099320000|2021-09-08 11:08:40|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|0
1631099330000|2021-09-08 11:08:50|5152.15|5152.15|5152.15|5152.15|5152.44|5152.44|5152.15|5152.15|0
1631099340000|2021-09-08 11:09:00|5152.58|5152.58|5153.51|5153.51|5153.51|5153.51|5152.58|5152.58|0
1631099350000|2021-09-08 11:09:10|5153.8|5153.8|5153.8|5153.8|5153.8|5153.8|5153.8|5153.8|0
1631099360000|2021-09-08 11:09:20|5153.51|5153.51|5153.29|5153.29|5153.51|5153.51|5153.29|5153.29|0
1631099390000|2021-09-08 11:09:50|5153.58|5153.58|5153.58|5153.58|5153.58|5153.58|5153.58|5153.58|0
1631099400000|2021-09-08 11:10:00|5154.23|5154.23|5154.81|5154.81|5155.1|5155.1|5154.23|5154.23|0
1631099430000|2021-09-08 11:10:30|5154.52|5154.52|5154.34|5154.34|5154.52|5154.52|5154.31|5154.31|0
1631099460000|2021-09-08 11:11:00|5154.05|5154.05|5154.05|5154.05|5154.05|5154.05|5154.05|5154.05|0
1631099470000|2021-09-08 11:11:10|5153.83|5153.83|5153.83|5153.83|5153.83|5153.83|5153.83|5153.83|0
1631099480000|2021-09-08 11:11:20|5153.82|5153.82|5153.82|5153.82|5153.82|5153.82|5153.82|5153.82|0
1631099490000|2021-09-08 11:11:30|5154.11|5154.11|5155.45|5155.45|5155.45|5155.45|5154.11|5154.11|0
1631099500000|2021-09-08 11:11:40|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|5155.66|0
1631099510000|2021-09-08 11:11:50|5155.67|5155.67|5155.67|5155.67|5155.67|5155.67|5155.67|5155.67|0
1631099520000|2021-09-08 11:12:00|5157.04|5157.04|5157.32|5157.32|5158.19|5158.19|5157.04|5157.04|0
1631099530000|2021-09-08 11:12:10|5157.61|5157.61|5157.61|5157.61|5157.61|5157.61|5157.61|5157.61|0
1631099540000|2021-09-08 11:12:20|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|0
1631099570000|2021-09-08 11:12:50|5156.89|5156.89|5157.18|5157.18|5157.18|5157.18|5156.89|5156.89|0
1631099580000|2021-09-08 11:13:00|5157.47|5157.47|5158.14|5158.14|5158.36|5158.36|5157.47|5157.47|0
1631099590000|2021-09-08 11:13:10|5158.72|5158.72|5159.01|5159.01|5159.01|5159.01|5158.72|5158.72|0
1631099600000|2021-09-08 11:13:20|5159.1|5159.1|5159.68|5159.68|5159.68|5159.68|5159.1|5159.1|0
1631099610000|2021-09-08 11:13:30|5159.39|5159.39|5159.97|5159.97|5159.97|5159.97|5159.39|5159.39|0
1631099620000|2021-09-08 11:13:40|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|0
1631099640000|2021-09-08 11:14:00|5160.33|5160.33|5158.74|5158.74|5160.33|5160.33|5158.74|5158.74|0
1631099650000|2021-09-08 11:14:10|5158.98|5158.98|5159.77|5159.77|5159.77|5159.77|5158.98|5158.98|0
1631099670000|2021-09-08 11:14:30|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|5159.49|0
1631099700000|2021-09-08 11:15:00|5159.7|5159.7|5160.23|5160.23|5160.23|5160.23|5159.7|5159.7|0
1631099710000|2021-09-08 11:15:10|5160|5160|5160.23|5160.23|5160.23|5160.23|5159.76|5159.76|0
1631099740000|2021-09-08 11:15:40|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|0
1631099750000|2021-09-08 11:15:50|5160.67|5160.67|5161.29|5161.29|5161.77|5161.77|5160.67|5160.67|0
1631099760000|2021-09-08 11:16:00|5161.05|5161.05|5163.32|5163.32|5163.32|5163.32|5160.82|5160.82|0
1631099770000|2021-09-08 11:16:10|5163.34|5163.34|5163.5|5163.5|5163.63|5163.63|5163.34|5163.34|0
1631099780000|2021-09-08 11:16:20|5163.49|5163.49|5162.69|5162.69|5163.53|5163.53|5162.69|5162.69|0
1631099790000|2021-09-08 11:16:30|5162.73|5162.73|5162.75|5162.75|5162.75|5162.75|5162.72|5162.72|0
1631099810000|2021-09-08 11:16:50|5162.51|5162.51|5162.08|5162.08|5162.51|5162.51|5162.08|5162.08|0
1631099820000|2021-09-08 11:17:00|5162.37|5162.37|5162.08|5162.08|5162.37|5162.37|5162.08|5162.08|0
1631099830000|2021-09-08 11:17:10|5161.79|5161.79|5161.32|5161.32|5161.79|5161.79|5161.32|5161.32|0
1631099840000|2021-09-08 11:17:20|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|0
1631099850000|2021-09-08 11:17:30|5160.86|5160.86|5161.54|5161.54|5161.54|5161.54|5160.86|5160.86|0
1631099860000|2021-09-08 11:17:40|5161.33|5161.33|5161.3|5161.3|5161.33|5161.33|5161.3|5161.3|0
1631099870000|2021-09-08 11:17:50|5161.08|5161.08|5160.8|5160.8|5161.08|5161.08|5160.8|5160.8|0
1631099880000|2021-09-08 11:18:00|5160.22|5160.22|5160.23|5160.23|5160.25|5160.25|5160.22|5160.22|0
1631099890000|2021-09-08 11:18:10|5159.8|5159.8|5160.01|5160.01|5160.01|5160.01|5159.8|5159.8|0
1631099910000|2021-09-08 11:18:30|5160.88|5160.88|5160.88|5160.88|5160.88|5160.88|5160.88|5160.88|0
1631099920000|2021-09-08 11:18:40|5161.46|5161.46|5161.46|5161.46|5161.46|5161.46|5161.22|5161.22|0
1631099930000|2021-09-08 11:18:50|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|0
1631099940000|2021-09-08 11:19:00|5162.18|5162.18|5161.89|5161.89|5162.18|5162.18|5161.89|5161.89|0
1631099960000|2021-09-08 11:19:20|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|0
1631099970000|2021-09-08 11:19:30|5161.39|5161.39|5161.09|5161.09|5161.39|5161.39|5161.09|5161.09|0
1631100000000|2021-09-08 11:20:00|5161.38|5161.38|5161.59|5161.59|5161.59|5161.59|5161.38|5161.38|0
1631100010000|2021-09-08 11:20:10|5161.81|5161.81|5162.03|5162.03|5162.03|5162.03|5161.81|5161.81|0
1631100060000|2021-09-08 11:21:00|5162.61|5162.61|5162.32|5162.32|5162.61|5162.61|5162.32|5162.32|0
1631100070000|2021-09-08 11:21:10|5162.38|5162.38|5162.59|5162.59|5162.59|5162.59|5162.38|5162.38|0
1631100080000|2021-09-08 11:21:20|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|5162.62|0
1631100090000|2021-09-08 11:21:30|5162.11|5162.11|5161.9|5161.9|5162.11|5162.11|5161.9|5161.9|0
1631100100000|2021-09-08 11:21:40|5162.14|5162.14|5161.85|5161.85|5162.14|5162.14|5161.85|5161.85|0
1631100110000|2021-09-08 11:21:50|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|0
1631100120000|2021-09-08 11:22:00|5161.85|5161.85|5161.38|5161.38|5161.85|5161.85|5161.12|5161.12|0
1631100140000|2021-09-08 11:22:20|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|5160.8|0
1631100150000|2021-09-08 11:22:30|5160.56|5160.56|5159.15|5159.15|5160.56|5160.56|5159.15|5159.15|0
1631100160000|2021-09-08 11:22:40|5158.57|5158.57|5158.26|5158.26|5158.57|5158.57|5158.26|5158.26|0
1631100170000|2021-09-08 11:22:50|5158.24|5158.24|5159.42|5159.42|5159.89|5159.89|5158.2|5158.2|0
1631100180000|2021-09-08 11:23:00|5160.28|5160.28|5160.25|5160.25|5160.47|5160.47|5160.25|5160.25|0
1631100190000|2021-09-08 11:23:10|5160.2|5160.2|5160.48|5160.48|5160.99|5160.99|5160.2|5160.2|0
1631100200000|2021-09-08 11:23:20|5160.2|5160.2|5159.98|5159.98|5160.2|5160.2|5159.98|5159.98|0
1631100210000|2021-09-08 11:23:30|5159.76|5159.76|5159.21|5159.21|5159.76|5159.76|5159.21|5159.21|0
1631100220000|2021-09-08 11:23:40|5159.23|5159.23|5159.46|5159.46|5160.1|5160.1|5159.23|5159.23|0
1631100230000|2021-09-08 11:23:50|5159.7|5159.7|5159.91|5159.91|5159.91|5159.91|5159.7|5159.7|0
1631100240000|2021-09-08 11:24:00|5159.92|5159.92|5160.42|5160.42|5160.42|5160.42|5159.92|5159.92|0
1631100250000|2021-09-08 11:24:10|5160.66|5160.66|5161.73|5161.73|5161.73|5161.73|5160.66|5160.66|0
1631100270000|2021-09-08 11:24:30|5160.86|5160.86|5160.86|5160.86|5160.86|5160.86|5160.86|5160.86|0
1631100280000|2021-09-08 11:24:40|5160.64|5160.64|5160.68|5160.68|5160.68|5160.68|5160.64|5160.64|0
1631100290000|2021-09-08 11:24:50|5160.47|5160.47|5159.95|5159.95|5160.48|5160.48|5159.95|5159.95|0
1631100310000|2021-09-08 11:25:10|5159.99|5159.99|5159.66|5159.66|5159.99|5159.99|5159.66|5159.66|0
1631100320000|2021-09-08 11:25:20|5159.11|5159.11|5158.31|5158.31|5159.11|5159.11|5158.31|5158.31|0
1631100340000|2021-09-08 11:25:40|5157.87|5157.87|5157.55|5157.55|5157.87|5157.87|5157.26|5157.26|0
1631100350000|2021-09-08 11:25:50|5157.76|5157.76|5157.07|5157.07|5157.76|5157.76|5156.81|5156.81|0
1631100360000|2021-09-08 11:26:00|5157.09|5157.09|5156.85|5156.85|5157.09|5157.09|5156.85|5156.85|0
1631100370000|2021-09-08 11:26:10|5157.07|5157.07|5157.07|5157.07|5157.07|5157.07|5157.07|5157.07|0
1631100380000|2021-09-08 11:26:20|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|0
1631100390000|2021-09-08 11:26:30|5158.26|5158.26|5158.57|5158.57|5158.57|5158.57|5158.26|5158.26|0
1631100420000|2021-09-08 11:27:00|5159.15|5159.15|5158.84|5158.84|5159.15|5159.15|5158.84|5158.84|0
1631100430000|2021-09-08 11:27:10|5159.13|5159.13|5159.05|5159.05|5159.13|5159.13|5158.84|5158.84|0
1631100440000|2021-09-08 11:27:20|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|0
1631100460000|2021-09-08 11:27:40|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|0
1631100480000|2021-09-08 11:28:00|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|0
1631100510000|2021-09-08 11:28:30|5158.35|5158.35|5158.63|5158.63|5158.63|5158.63|5157.98|5157.98|0
1631100520000|2021-09-08 11:28:40|5158.87|5158.87|5159.92|5159.92|5159.92|5159.92|5158.87|5158.87|0
1631100530000|2021-09-08 11:28:50|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|5159.94|0
1631100540000|2021-09-08 11:29:00|5160.16|5160.16|5160.16|5160.16|5160.4|5160.4|5160.16|5160.16|0
1631100570000|2021-09-08 11:29:30|5159.58|5159.58|5160.06|5160.06|5160.06|5160.06|5159.58|5159.58|0
1631100580000|2021-09-08 11:29:40|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|5159.84|0
1631100590000|2021-09-08 11:29:50|5159.63|5159.63|5159.63|5159.63|5159.63|5159.63|5159.63|5159.63|0
1631100600000|2021-09-08 11:30:00|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|0
1631100610000|2021-09-08 11:30:10|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|5159.97|0
1631100620000|2021-09-08 11:30:20|5159.99|5159.99|5159.41|5159.41|5159.99|5159.99|5159.41|5159.41|0
1631100630000|2021-09-08 11:30:30|5158.96|5158.96|5159.24|5159.24|5159.24|5159.24|5158.96|5158.96|0
1631100640000|2021-09-08 11:30:40|5159.01|5159.01|5158.77|5158.77|5159.01|5159.01|5158.77|5158.77|0
1631100660000|2021-09-08 11:31:00|5158.98|5158.98|5159.7|5159.7|5159.7|5159.7|5158.98|5158.98|0
1631100670000|2021-09-08 11:31:10|5159.46|5159.46|5157.87|5157.87|5159.46|5159.46|5157.87|5157.87|0
1631100690000|2021-09-08 11:31:30|5158.3|5158.3|5159.1|5159.1|5159.1|5159.1|5157.87|5157.87|0
1631100700000|2021-09-08 11:31:40|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|0
1631100710000|2021-09-08 11:31:50|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|0
1631100720000|2021-09-08 11:32:00|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|0
1631100740000|2021-09-08 11:32:20|5159.91|5159.91|5159.7|5159.7|5159.91|5159.91|5159.7|5159.7|0
1631100750000|2021-09-08 11:32:30|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|5159.12|0
1631100760000|2021-09-08 11:32:40|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|0
1631100770000|2021-09-08 11:32:50|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|5158.62|0
1631100790000|2021-09-08 11:33:10|5159.19|5159.19|5159.19|5159.19|5159.19|5159.19|5159.19|5159.19|0
1631100800000|2021-09-08 11:33:20|5159.41|5159.41|5160.51|5160.51|5160.51|5160.51|5159.41|5159.41|0
1631100820000|2021-09-08 11:33:40|5160.23|5160.23|5160.23|5160.23|5160.23|5160.23|5160.23|5160.23|0
1631100870000|2021-09-08 11:34:30|5159.65|5159.65|5159.12|5159.12|5159.65|5159.65|5159.12|5159.12|0
1631100890000|2021-09-08 11:34:50|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|5159.34|0
1631100900000|2021-09-08 11:35:00|5159.62|5159.62|5159.81|5159.81|5160.1|5160.1|5159.62|5159.62|0
1631100910000|2021-09-08 11:35:10|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|0
1631100920000|2021-09-08 11:35:20|5160.32|5160.32|5160.56|5160.56|5160.56|5160.56|5160.32|5160.32|0
1631100930000|2021-09-08 11:35:30|5160.77|5160.77|5160.34|5160.34|5160.77|5160.77|5160.34|5160.34|0
1631100950000|2021-09-08 11:35:50|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|5160.63|0
1631100960000|2021-09-08 11:36:00|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|5161.86|0
1631100970000|2021-09-08 11:36:10|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|0
1631100980000|2021-09-08 11:36:20|5162.36|5162.36|5164.16|5164.16|5164.16|5164.16|5162.36|5162.36|0
1631100990000|2021-09-08 11:36:30|5164.4|5164.4|5163.75|5163.75|5164.4|5164.4|5163.75|5163.75|0
1631101000000|2021-09-08 11:36:40|5163.53|5163.53|5163.53|5163.53|5163.53|5163.53|5163.53|5163.53|0
1631101020000|2021-09-08 11:37:00|5162.66|5162.66|5163.53|5163.53|5163.53|5163.53|5162.66|5162.66|0
1631101030000|2021-09-08 11:37:10|5163.75|5163.75|5163.72|5163.72|5163.75|5163.75|5163.72|5163.72|0
1631101040000|2021-09-08 11:37:20|5163.93|5163.93|5164.52|5164.52|5164.52|5164.52|5163.93|5163.93|0
1631101050000|2021-09-08 11:37:30|5163.95|5163.95|5164.39|5164.39|5164.68|5164.68|5163.95|5163.95|0
1631101060000|2021-09-08 11:37:40|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|0
1631101070000|2021-09-08 11:37:50|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|0
1631101080000|2021-09-08 11:38:00|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|0
1631101090000|2021-09-08 11:38:10|5164.7|5164.7|5164.34|5164.34|5164.7|5164.7|5164.34|5164.34|0
1631101100000|2021-09-08 11:38:20|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|0
1631101130000|2021-09-08 11:38:50|5164.59|5164.59|5165.1|5165.1|5165.1|5165.1|5164.59|5164.59|0
1631101140000|2021-09-08 11:39:00|5165.6|5165.6|5166.12|5166.12|5166.12|5166.12|5165.31|5165.31|0
1631101160000|2021-09-08 11:39:20|5166.13|5166.13|5166.42|5166.42|5166.42|5166.42|5166.13|5166.13|0
1631101170000|2021-09-08 11:39:30|5166.13|5166.13|5166.13|5166.13|5166.13|5166.13|5166.13|5166.13|0
1631101180000|2021-09-08 11:39:40|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|0
1631101190000|2021-09-08 11:39:50|5166.34|5166.34|5166.34|5166.34|5166.34|5166.34|5166.34|5166.34|0
1631101210000|2021-09-08 11:40:10|5166.41|5166.41|5167.14|5167.14|5167.14|5167.14|5166.41|5166.41|0
1631101220000|2021-09-08 11:40:20|5166.91|5166.91|5167.2|5167.2|5167.2|5167.2|5166.91|5166.91|0
1631101230000|2021-09-08 11:40:30|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|0
1631101240000|2021-09-08 11:40:40|5167.41|5167.41|5167.7|5167.7|5167.7|5167.7|5167.41|5167.41|0
1631101250000|2021-09-08 11:40:50|5167.92|5167.92|5167.7|5167.7|5167.92|5167.92|5167.7|5167.7|0
1631101260000|2021-09-08 11:41:00|5167.49|5167.49|5167.49|5167.49|5167.49|5167.49|5167.49|5167.49|0
1631101270000|2021-09-08 11:41:10|5167.25|5167.25|5167.01|5167.01|5167.25|5167.25|5167.01|5167.01|0
1631101280000|2021-09-08 11:41:20|5166.72|5166.72|5166.29|5166.29|5166.72|5166.72|5166.29|5166.29|0
1631101290000|2021-09-08 11:41:30|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|5166.53|0
1631101300000|2021-09-08 11:41:40|5166.81|5166.81|5167.46|5167.46|5167.46|5167.46|5166.81|5166.81|0
1631101320000|2021-09-08 11:42:00|5167.17|5167.17|5166.96|5166.96|5167.17|5167.17|5166.96|5166.96|0
1631101340000|2021-09-08 11:42:20|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|0
1631101350000|2021-09-08 11:42:30|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|0
1631101360000|2021-09-08 11:42:40|5166.88|5166.88|5166.86|5166.86|5166.88|5166.88|5166.86|5166.86|0
1631101370000|2021-09-08 11:42:50|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|5166.65|0
1631101380000|2021-09-08 11:43:00|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|5166.36|0
1631101390000|2021-09-08 11:43:10|5166.65|5166.65|5166.41|5166.41|5166.65|5166.65|5166.41|5166.41|0
1631101400000|2021-09-08 11:43:20|5166.12|5166.12|5165.4|5165.4|5166.12|5166.12|5164.61|5164.61|0
1631101410000|2021-09-08 11:43:30|5165.11|5165.11|5165.12|5165.12|5165.12|5165.12|5165.11|5165.11|0
1631101420000|2021-09-08 11:43:40|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|0
1631101430000|2021-09-08 11:43:50|5164.62|5164.62|5164.9|5164.9|5164.9|5164.9|5164.62|5164.62|0
1631101460000|2021-09-08 11:44:20|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|0
1631101500000|2021-09-08 11:45:00|5165.34|5165.34|5166.66|5166.66|5166.66|5166.66|5165.34|5165.34|0
1631101510000|2021-09-08 11:45:10|5166.67|5166.67|5166.66|5166.66|5166.67|5166.67|5166.66|5166.66|0
1631101520000|2021-09-08 11:45:20|5167.13|5167.13|5167.85|5167.85|5167.85|5167.85|5167.13|5167.13|0
1631101540000|2021-09-08 11:45:40|5167.27|5167.27|5167.54|5167.54|5167.56|5167.56|5167.27|5167.27|0
1631101550000|2021-09-08 11:45:50|5167.33|5167.33|5167.04|5167.04|5167.33|5167.33|5167.04|5167.04|0
1631101600000|2021-09-08 11:46:40|5166.59|5166.59|5166.57|5166.57|5166.59|5166.59|5166.28|5166.28|0
1631101610000|2021-09-08 11:46:50|5166.14|5166.14|5165.85|5165.85|5166.14|5166.14|5165.85|5165.85|0
1631101620000|2021-09-08 11:47:00|5165.08|5165.08|5164.86|5164.86|5165.08|5165.08|5164.86|5164.86|0
1631101630000|2021-09-08 11:47:10|5164|5164|5164|5164|5164|5164|5164|5164|0
1631101640000|2021-09-08 11:47:20|5165.08|5165.08|5165.36|5165.36|5165.36|5165.36|5165.08|5165.08|0
1631101650000|2021-09-08 11:47:30|5165.65|5165.65|5165.65|5165.65|5165.65|5165.65|5165.65|5165.65|0
1631101660000|2021-09-08 11:47:40|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|0
1631101670000|2021-09-08 11:47:50|5165.06|5165.06|5165.34|5165.34|5165.34|5165.34|5165.06|5165.06|0
1631101680000|2021-09-08 11:48:00|5165.56|5165.56|5166.01|5166.01|5166.3|5166.3|5165.56|5165.56|0
1631101710000|2021-09-08 11:48:30|5166.05|5166.05|5166.87|5166.87|5166.87|5166.87|5166.05|5166.05|0
1631101720000|2021-09-08 11:48:40|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|0
1631101730000|2021-09-08 11:48:50|5166.94|5166.94|5165.55|5165.55|5166.94|5166.94|5165.55|5165.55|0
1631101750000|2021-09-08 11:49:10|5165.84|5165.84|5165.84|5165.84|5165.84|5165.84|5165.84|5165.84|0
1631101770000|2021-09-08 11:49:30|5165.55|5165.55|5165.55|5165.55|5165.55|5165.55|5165.55|5165.55|0
1631101780000|2021-09-08 11:49:40|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|0
1631101790000|2021-09-08 11:49:50|5165.6|5165.6|5165.61|5165.61|5165.61|5165.61|5165.6|5165.6|0
1631101800000|2021-09-08 11:50:00|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|0
1631101820000|2021-09-08 11:50:20|5166.11|5166.11|5166.11|5166.11|5166.11|5166.11|5166.11|5166.11|0
1631101840000|2021-09-08 11:50:40|5166.35|5166.35|5166.35|5166.35|5166.35|5166.35|5166.35|5166.35|0
1631101860000|2021-09-08 11:51:00|5166.64|5166.64|5166.93|5166.93|5166.93|5166.93|5166.64|5166.64|0
1631101870000|2021-09-08 11:51:10|5167.19|5167.19|5167.43|5167.43|5167.48|5167.48|5167.19|5167.19|0
1631101880000|2021-09-08 11:51:20|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|0
1631101890000|2021-09-08 11:51:30|5168.11|5168.11|5168.4|5168.4|5168.4|5168.4|5168.11|5168.11|0
1631101900000|2021-09-08 11:51:40|5168.64|5168.64|5168.64|5168.64|5168.93|5168.93|5168.64|5168.64|0
1631101910000|2021-09-08 11:51:50|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|0
1631101930000|2021-09-08 11:52:10|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|0
1631101940000|2021-09-08 11:52:20|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|0
1631101960000|2021-09-08 11:52:40|5168.86|5168.86|5169.07|5169.07|5169.07|5169.07|5168.86|5168.86|0
1631101970000|2021-09-08 11:52:50|5168.78|5168.78|5168.78|5168.78|5169.07|5169.07|5168.78|5168.78|0
1631101980000|2021-09-08 11:53:00|5169|5169|5169.5|5169.5|5169.5|5169.5|5169|5169|0
1631101990000|2021-09-08 11:53:10|5169.79|5169.79|5170.05|5170.05|5170.05|5170.05|5169.58|5169.58|0
1631102030000|2021-09-08 11:53:50|5169.07|5169.07|5169.07|5169.07|5169.07|5169.07|5168.78|5168.78|0
1631102040000|2021-09-08 11:54:00|5169.36|5169.36|5169.24|5169.24|5169.79|5169.79|5169.24|5169.24|0
1631102050000|2021-09-08 11:54:10|5169.48|5169.48|5169.16|5169.16|5169.48|5169.48|5169.16|5169.16|0
1631102060000|2021-09-08 11:54:20|5169.14|5169.14|5168.91|5168.91|5169.14|5169.14|5168.91|5168.91|0
1631102080000|2021-09-08 11:54:40|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|0
1631102090000|2021-09-08 11:54:50|5169.55|5169.55|5169.47|5169.47|5169.55|5169.55|5169.26|5169.26|0
1631102100000|2021-09-08 11:55:00|5169.69|5169.69|5170.27|5170.27|5170.27|5170.27|5169.69|5169.69|0
1631102120000|2021-09-08 11:55:20|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|0
1631102130000|2021-09-08 11:55:30|5170.72|5170.72|5170.43|5170.43|5170.72|5170.72|5170.43|5170.43|0
1631102140000|2021-09-08 11:55:40|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|0
1631102160000|2021-09-08 11:56:00|5170.89|5170.89|5170.67|5170.67|5170.89|5170.89|5170.67|5170.67|0
1631102170000|2021-09-08 11:56:10|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|5170.19|0
1631102180000|2021-09-08 11:56:20|5170.43|5170.43|5170.43|5170.43|5170.43|5170.43|5170.43|5170.43|0
1631102190000|2021-09-08 11:56:30|5170.4|5170.4|5170.09|5170.09|5170.4|5170.4|5170.09|5170.09|0
1631102200000|2021-09-08 11:56:40|5169.66|5169.66|5169.66|5169.66|5169.66|5169.66|5169.66|5169.66|0
1631102210000|2021-09-08 11:56:50|5169.37|5169.37|5168.64|5168.64|5169.37|5169.37|5168.64|5168.64|0
1631102220000|2021-09-08 11:57:00|5168.62|5168.62|5168.6|5168.6|5168.62|5168.62|5168.6|5168.6|0
1631102230000|2021-09-08 11:57:10|5168.17|5168.17|5168.17|5168.17|5168.17|5168.17|5168.17|5168.17|0
1631102240000|2021-09-08 11:57:20|5167.88|5167.88|5167.93|5167.93|5167.93|5167.93|5167.59|5167.59|0
1631102250000|2021-09-08 11:57:30|5167.64|5167.64|5167.75|5167.75|5167.78|5167.78|5167.64|5167.64|0
1631102270000|2021-09-08 11:57:50|5168.04|5168.04|5167.56|5167.56|5168.04|5168.04|5167.56|5167.56|0
1631102290000|2021-09-08 11:58:10|5167.28|5167.28|5167.28|5167.28|5167.28|5167.28|5167.28|5167.28|0
1631102300000|2021-09-08 11:58:20|5167.26|5167.26|5166.95|5166.95|5167.26|5167.26|5166.95|5166.95|0
1631102310000|2021-09-08 11:58:30|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|0
1631102320000|2021-09-08 11:58:40|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|0
1631102350000|2021-09-08 11:59:10|5166.93|5166.93|5166.89|5166.89|5166.93|5166.93|5166.89|5166.89|0
1631102360000|2021-09-08 11:59:20|5166.9|5166.9|5166.39|5166.39|5166.9|5166.9|5166.39|5166.39|0
1631102370000|2021-09-08 11:59:30|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|5166.39|5166.39|0
1631102380000|2021-09-08 11:59:40|5166.72|5166.72|5165.96|5165.96|5166.73|5166.73|5165.96|5165.96|0
1631102390000|2021-09-08 11:59:50|5165.72|5165.72|5164.86|5164.86|5165.72|5165.72|5164.86|5164.86|0
1631102400000|2021-09-08 12:00:00|5164.87|5164.87|5165.28|5165.28|5165.69|5165.69|5164.87|5164.87|0
1631102410000|2021-09-08 12:00:10|5165.04|5165.04|5164.73|5164.73|5165.04|5165.04|5164.73|5164.73|0
1631102420000|2021-09-08 12:00:20|5165.64|5165.64|5166.43|5166.43|5166.43|5166.43|5165.64|5165.64|0
1631102430000|2021-09-08 12:00:30|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|0
1631102470000|2021-09-08 12:01:10|5166.44|5166.44|5166.42|5166.42|5166.44|5166.44|5166.42|5166.42|0
1631102480000|2021-09-08 12:01:20|5166.13|5166.13|5166.71|5166.71|5166.71|5166.71|5166.13|5166.13|0
1631102490000|2021-09-08 12:01:30|5166.93|5166.93|5167.11|5167.11|5167.4|5167.4|5166.93|5166.93|0
1631102500000|2021-09-08 12:01:40|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|5166.83|0
1631102510000|2021-09-08 12:01:50|5167.06|5167.06|5168.38|5168.38|5168.38|5168.38|5167.06|5167.06|0
1631102520000|2021-09-08 12:02:00|5168.89|5168.89|5169.12|5169.12|5169.12|5169.12|5168.89|5168.89|0
1631102540000|2021-09-08 12:02:20|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|0
1631102550000|2021-09-08 12:02:30|5169.12|5169.12|5170.12|5170.12|5170.12|5170.12|5169.12|5169.12|0
1631102570000|2021-09-08 12:02:50|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|5169.84|0
1631102600000|2021-09-08 12:03:20|5169.62|5169.62|5169.61|5169.61|5169.62|5169.62|5169.61|5169.61|0
1631102610000|2021-09-08 12:03:30|5169.6|5169.6|5169.57|5169.57|5169.81|5169.81|5169.38|5169.38|0
1631102620000|2021-09-08 12:03:40|5169.81|5169.81|5169.81|5169.81|5170.39|5170.39|5169.81|5169.81|0
1631102630000|2021-09-08 12:03:50|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|0
1631102640000|2021-09-08 12:04:00|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|0
1631102680000|2021-09-08 12:04:40|5169.29|5169.29|5169.29|5169.29|5169.29|5169.29|5169.29|5169.29|0
1631102690000|2021-09-08 12:04:50|5168.81|5168.81|5168.52|5168.52|5168.81|5168.81|5168.52|5168.52|0
1631102700000|2021-09-08 12:05:00|5168.42|5168.42|5167.99|5167.99|5168.42|5168.42|5167.99|5167.99|0
1631102720000|2021-09-08 12:05:20|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|5168.28|0
1631102730000|2021-09-08 12:05:30|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|5168.5|0
1631102740000|2021-09-08 12:05:40|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|0
1631102750000|2021-09-08 12:05:50|5169.55|5169.55|5169.06|5169.06|5169.55|5169.55|5169.06|5169.06|0
1631102760000|2021-09-08 12:06:00|5168.77|5168.77|5168.77|5168.77|5168.77|5168.77|5168.77|5168.77|0
1631102770000|2021-09-08 12:06:10|5168.48|5168.48|5168.48|5168.48|5168.48|5168.48|5168.48|5168.48|0
1631102780000|2021-09-08 12:06:20|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|0
1631102810000|2021-09-08 12:06:50|5168.43|5168.43|5168.19|5168.19|5168.43|5168.43|5168.19|5168.19|0
1631102830000|2021-09-08 12:07:10|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|0
1631102840000|2021-09-08 12:07:20|5168.77|5168.77|5168.48|5168.48|5168.77|5168.77|5168.48|5168.48|0
1631102860000|2021-09-08 12:07:40|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|0
1631102870000|2021-09-08 12:07:50|5167.91|5167.91|5166.75|5166.75|5167.91|5167.91|5166.75|5166.75|0
1631102880000|2021-09-08 12:08:00|5166.32|5166.32|5165.74|5165.74|5166.32|5166.32|5165.74|5165.74|0
1631102890000|2021-09-08 12:08:10|5165.53|5165.53|5165.53|5165.53|5165.53|5165.53|5165.53|5165.53|0
1631102900000|2021-09-08 12:08:20|5164.76|5164.76|5164.11|5164.11|5164.76|5164.76|5164.11|5164.11|0
1631102930000|2021-09-08 12:08:50|5164.55|5164.55|5164.83|5164.83|5164.83|5164.83|5164.55|5164.55|0
1631102940000|2021-09-08 12:09:00|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|5164.55|0
1631102950000|2021-09-08 12:09:10|5164.53|5164.53|5164.24|5164.24|5164.53|5164.53|5164.24|5164.24|0
1631102960000|2021-09-08 12:09:20|5163.53|5163.53|5162.3|5162.3|5163.53|5163.53|5162.3|5162.3|0
1631102970000|2021-09-08 12:09:30|5162.25|5162.25|5161.17|5161.17|5162.25|5162.25|5161.17|5161.17|0
1631102980000|2021-09-08 12:09:40|5160.59|5160.59|5160.58|5160.58|5160.59|5160.59|5160.58|5160.58|0
1631102990000|2021-09-08 12:09:50|5161.01|5161.01|5160.14|5160.14|5161.01|5161.01|5160.14|5160.14|0
1631103000000|2021-09-08 12:10:00|5159.4|5159.4|5161.14|5161.14|5161.35|5161.35|5159.4|5159.4|0
1631103010000|2021-09-08 12:10:10|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|0
1631103020000|2021-09-08 12:10:20|5161.4|5161.4|5160.92|5160.92|5161.69|5161.69|5160.92|5160.92|0
1631103030000|2021-09-08 12:10:30|5160.63|5160.63|5159.28|5159.28|5160.63|5160.63|5159.28|5159.28|0
1631103040000|2021-09-08 12:10:40|5158.42|5158.42|5157.94|5157.94|5158.42|5158.42|5157.94|5157.94|0
1631103070000|2021-09-08 12:11:10|5157.36|5157.36|5157.36|5157.36|5157.36|5157.36|5157.08|5157.08|0
1631103080000|2021-09-08 12:11:20|5157.35|5157.35|5157.34|5157.34|5157.35|5157.35|5157.34|5157.34|0
1631103090000|2021-09-08 12:11:30|5157.3|5157.3|5156.12|5156.12|5157.3|5157.3|5156.12|5156.12|0
1631103100000|2021-09-08 12:11:40|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|5156.33|0
1631103120000|2021-09-08 12:12:00|5155.38|5155.38|5155.87|5155.87|5155.87|5155.87|5155.36|5155.36|0
1631103130000|2021-09-08 12:12:10|5156.59|5156.59|5157.09|5157.09|5157.09|5157.09|5156.59|5156.59|0
1631103140000|2021-09-08 12:12:20|5158.57|5158.57|5158.79|5158.79|5158.79|5158.79|5158.57|5158.57|0
1631103180000|2021-09-08 12:13:00|5158.31|5158.31|5158.1|5158.1|5158.31|5158.31|5157.81|5157.81|0
1631103220000|2021-09-08 12:13:40|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|0
1631103230000|2021-09-08 12:13:50|5158.63|5158.63|5159.35|5159.35|5159.35|5159.35|5158.63|5158.63|0
1631103240000|2021-09-08 12:14:00|5159.06|5159.06|5158.1|5158.1|5159.29|5159.29|5158.1|5158.1|0
1631103250000|2021-09-08 12:14:10|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|0
1631103260000|2021-09-08 12:14:20|5158.52|5158.52|5157.76|5157.76|5158.52|5158.52|5157.76|5157.76|0
1631103300000|2021-09-08 12:15:00|5157.33|5157.33|5156.56|5156.56|5157.33|5157.33|5156.56|5156.56|0
1631103310000|2021-09-08 12:15:10|5155.8|5155.8|5155.75|5155.75|5155.8|5155.8|5155.75|5155.75|0
1631103320000|2021-09-08 12:15:20|5155.76|5155.76|5155.29|5155.29|5155.76|5155.76|5155.29|5155.29|0
1631103330000|2021-09-08 12:15:30|5155.28|5155.28|5153.91|5153.91|5155.28|5155.28|5153.91|5153.91|0
1631103340000|2021-09-08 12:15:40|5153.48|5153.48|5151.39|5151.39|5153.48|5153.48|5151.39|5151.39|0
1631103350000|2021-09-08 12:15:50|5151.36|5151.36|5149.61|5149.61|5151.36|5151.36|5149.61|5149.61|0
1631103360000|2021-09-08 12:16:00|5149.37|5149.37|5150.06|5150.06|5150.07|5150.07|5149.37|5149.37|0
1631103370000|2021-09-08 12:16:10|5150.28|5150.28|5149.51|5149.51|5150.28|5150.28|5149.08|5149.08|0
1631103380000|2021-09-08 12:16:20|5149.08|5149.08|5149.9|5149.9|5149.9|5149.9|5149.08|5149.08|0
1631103390000|2021-09-08 12:16:30|5149.66|5149.66|5150.55|5150.55|5150.55|5150.55|5149.66|5149.66|0
1631103400000|2021-09-08 12:16:40|5151.79|5151.79|5151.45|5151.45|5152.67|5152.67|5151.45|5151.45|0
1631103410000|2021-09-08 12:16:50|5151.23|5151.23|5151.16|5151.16|5151.23|5151.23|5150.94|5150.94|0
1631103420000|2021-09-08 12:17:00|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|5150.15|0
1631103430000|2021-09-08 12:17:10|5150.39|5150.39|5149.92|5149.92|5150.39|5150.39|5149.92|5149.92|0
1631103450000|2021-09-08 12:17:30|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|0
1631103460000|2021-09-08 12:17:40|5149.85|5149.85|5149.85|5149.85|5149.85|5149.85|5149.85|5149.85|0
1631103470000|2021-09-08 12:17:50|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|0
1631103480000|2021-09-08 12:18:00|5150.35|5150.35|5151.38|5151.38|5151.38|5151.38|5150.35|5150.35|0
1631103490000|2021-09-08 12:18:10|5151.4|5151.4|5151.42|5151.42|5151.42|5151.42|5151.4|5151.4|0
1631103500000|2021-09-08 12:18:20|5151.99|5151.99|5152.02|5152.02|5152.02|5152.02|5151.99|5151.99|0
1631103510000|2021-09-08 12:18:30|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|0
1631103520000|2021-09-08 12:18:40|5152.02|5152.02|5151.51|5151.51|5152.02|5152.02|5151.51|5151.51|0
1631103530000|2021-09-08 12:18:50|5151.73|5151.73|5151.73|5151.73|5151.73|5151.73|5151.08|5151.08|0
1631103540000|2021-09-08 12:19:00|5151.95|5151.95|5150.4|5150.4|5151.95|5151.95|5150.4|5150.4|0
1631103560000|2021-09-08 12:19:20|5150.19|5150.19|5150.42|5150.42|5150.42|5150.42|5150.13|5150.13|0
1631103570000|2021-09-08 12:19:30|5150.4|5150.4|5150.39|5150.39|5150.4|5150.4|5150.39|5150.39|0
1631103580000|2021-09-08 12:19:40|5150.6|5150.6|5150.6|5150.6|5150.6|5150.6|5150.6|5150.6|0
1631103590000|2021-09-08 12:19:50|5150.32|5150.32|5149.55|5149.55|5150.32|5150.32|5149.55|5149.55|0
1631103600000|2021-09-08 12:20:00|5149.58|5149.58|5150.45|5150.45|5150.45|5150.45|5149.15|5149.15|0
1631103610000|2021-09-08 12:20:10|5150.02|5150.02|5150.49|5150.49|5150.49|5150.49|5150.02|5150.02|0
1631103620000|2021-09-08 12:20:20|5150.73|5150.73|5149.8|5149.8|5150.73|5150.73|5149.8|5149.8|0
1631103630000|2021-09-08 12:20:30|5150.44|5150.44|5150.01|5150.01|5150.44|5150.44|5150.01|5150.01|0
1631103650000|2021-09-08 12:20:50|5150.3|5150.3|5150.73|5150.73|5150.73|5150.73|5150.3|5150.3|0
1631103660000|2021-09-08 12:21:00|5151.59|5151.59|5152.48|5152.48|5152.48|5152.48|5151.59|5151.59|0
1631103670000|2021-09-08 12:21:10|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|0
1631103680000|2021-09-08 12:21:20|5152.48|5152.48|5154.24|5154.24|5154.24|5154.24|5152.48|5152.48|0
1631103700000|2021-09-08 12:21:40|5154.2|5154.2|5154.2|5154.2|5154.2|5154.2|5154.2|5154.2|0
1631103710000|2021-09-08 12:21:50|5154.49|5154.49|5154.71|5154.71|5154.71|5154.71|5154.49|5154.49|0
1631103720000|2021-09-08 12:22:00|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|5154.69|0
1631103730000|2021-09-08 12:22:10|5153.47|5153.47|5153.89|5153.89|5153.9|5153.9|5153.47|5153.47|0
1631103740000|2021-09-08 12:22:20|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|0
1631103750000|2021-09-08 12:22:30|5153.89|5153.89|5153.9|5153.9|5153.9|5153.9|5153.89|5153.89|0
1631103760000|2021-09-08 12:22:40|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|5153.92|0
1631103780000|2021-09-08 12:23:00|5154.35|5154.35|5155.93|5155.93|5156.2|5156.2|5154.35|5154.35|0
1631103790000|2021-09-08 12:23:10|5155.94|5155.94|5155.73|5155.73|5155.94|5155.94|5155.73|5155.73|0
1631103800000|2021-09-08 12:23:20|5155.22|5155.22|5153.5|5153.5|5155.22|5155.22|5153.5|5153.5|0
1631103810000|2021-09-08 12:23:30|5153.71|5153.71|5153.5|5153.5|5153.72|5153.72|5153.5|5153.5|0
1631103830000|2021-09-08 12:23:50|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|0
1631103840000|2021-09-08 12:24:00|5154.58|5154.58|5154.58|5154.58|5154.58|5154.58|5154.58|5154.58|0
1631103850000|2021-09-08 12:24:10|5155.06|5155.06|5155.64|5155.64|5155.64|5155.64|5155.06|5155.06|0
1631103870000|2021-09-08 12:24:30|5155.4|5155.4|5154.58|5154.58|5155.4|5155.4|5154.58|5154.58|0
1631103880000|2021-09-08 12:24:40|5154.37|5154.37|5153.86|5153.86|5154.37|5154.37|5153.86|5153.86|0
1631103890000|2021-09-08 12:24:50|5153.43|5153.43|5153.65|5153.65|5153.65|5153.65|5153.43|5153.43|0
1631103900000|2021-09-08 12:25:00|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|0
1631103910000|2021-09-08 12:25:10|5152.39|5152.39|5152.36|5152.36|5152.39|5152.39|5152.36|5152.36|0
1631103920000|2021-09-08 12:25:20|5153.01|5153.01|5153.5|5153.5|5153.5|5153.5|5152.99|5152.99|0
1631103930000|2021-09-08 12:25:30|5153.52|5153.52|5153.3|5153.3|5153.52|5153.52|5153.3|5153.3|0
1631103950000|2021-09-08 12:25:50|5153.06|5153.06|5153.82|5153.82|5153.82|5153.82|5153.06|5153.06|0
1631103960000|2021-09-08 12:26:00|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|0
1631103970000|2021-09-08 12:26:10|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1631103980000|2021-09-08 12:26:20|5153.22|5153.22|5153.22|5153.22|5153.22|5153.22|5153.22|5153.22|0
1631103990000|2021-09-08 12:26:30|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|5152.79|0
1631104010000|2021-09-08 12:26:50|5153.08|5153.08|5153.09|5153.09|5153.09|5153.09|5153.08|5153.08|0
1631104020000|2021-09-08 12:27:00|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|0
1631104030000|2021-09-08 12:27:10|5153.39|5153.39|5152.89|5152.89|5153.39|5153.39|5152.89|5152.89|0
1631104040000|2021-09-08 12:27:20|5152.9|5152.9|5152.92|5152.92|5152.92|5152.92|5152.9|5152.9|0
1631104050000|2021-09-08 12:27:30|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|5152.7|0
1631104060000|2021-09-08 12:27:40|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|0
1631104080000|2021-09-08 12:28:00|5152.7|5152.7|5152.12|5152.12|5152.7|5152.7|5152.12|5152.12|0
1631104090000|2021-09-08 12:28:10|5151.83|5151.83|5151.57|5151.57|5151.83|5151.83|5151.36|5151.36|0
1631104100000|2021-09-08 12:28:20|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|0
1631104110000|2021-09-08 12:28:30|5151.43|5151.43|5151.65|5151.65|5151.65|5151.65|5151.43|5151.43|0
1631104120000|2021-09-08 12:28:40|5151.94|5151.94|5152.15|5152.15|5152.15|5152.15|5151.94|5151.94|0
1631104130000|2021-09-08 12:28:50|5152.63|5152.63|5152.63|5152.63|5152.63|5152.63|5152.63|5152.63|0
1631104150000|2021-09-08 12:29:10|5152.62|5152.62|5152.33|5152.33|5152.62|5152.62|5152.33|5152.33|0
1631104160000|2021-09-08 12:29:20|5152.62|5152.62|5152.9|5152.9|5152.9|5152.9|5152.62|5152.62|0
1631104190000|2021-09-08 12:29:50|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|5152.62|0
1631104200000|2021-09-08 12:30:00|5152.38|5152.38|5152.62|5152.62|5152.62|5152.62|5152.38|5152.38|0
1631104210000|2021-09-08 12:30:10|5152.63|5152.63|5152.92|5152.92|5152.92|5152.92|5152.63|5152.63|0
1631104230000|2021-09-08 12:30:30|5153.21|5153.21|5154.1|5154.1|5154.1|5154.1|5153.21|5153.21|0
1631104240000|2021-09-08 12:30:40|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|0
1631104250000|2021-09-08 12:30:50|5152.9|5152.9|5152.37|5152.37|5152.9|5152.9|5152.37|5152.37|0
1631104270000|2021-09-08 12:31:10|5152.15|5152.15|5151.91|5151.91|5152.15|5152.15|5151.91|5151.91|0
1631104280000|2021-09-08 12:31:20|5151.95|5151.95|5151.95|5151.95|5151.95|5151.95|5151.95|5151.95|0
1631104300000|2021-09-08 12:31:40|5151.97|5151.97|5152.2|5152.2|5152.2|5152.2|5151.97|5151.97|0
1631104310000|2021-09-08 12:31:50|5151.62|5151.62|5150.66|5150.66|5151.62|5151.62|5150.66|5150.66|0
1631104320000|2021-09-08 12:32:00|5150.23|5150.23|5149.23|5149.23|5150.23|5150.23|5148.94|5148.94|0
1631104340000|2021-09-08 12:32:20|5149.7|5149.7|5149.99|5149.99|5149.99|5149.99|5149.7|5149.7|0
1631104350000|2021-09-08 12:32:30|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|5150.21|0
1631104360000|2021-09-08 12:32:40|5150.45|5150.45|5149.97|5149.97|5150.45|5150.45|5149.68|5149.68|0
1631104370000|2021-09-08 12:32:50|5149.68|5149.68|5149.89|5149.89|5149.89|5149.89|5149.68|5149.68|0
1631104380000|2021-09-08 12:33:00|5149.91|5149.91|5150.15|5150.15|5150.39|5150.39|5149.91|5149.91|0
1631104410000|2021-09-08 12:33:30|5150.44|5150.44|5150.66|5150.66|5150.66|5150.66|5150.44|5150.44|0
1631104420000|2021-09-08 12:33:40|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|0
1631104430000|2021-09-08 12:33:50|5150.35|5150.35|5150.35|5150.35|5150.35|5150.35|5150.35|5150.35|0
1631104440000|2021-09-08 12:34:00|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|0
1631104470000|2021-09-08 12:34:30|5149.95|5149.95|5149.23|5149.23|5149.95|5149.95|5149.23|5149.23|0
1631104480000|2021-09-08 12:34:40|5148.51|5148.51|5148.51|5148.51|5148.51|5148.51|5148.51|5148.51|0
1631104490000|2021-09-08 12:34:50|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|0
1631104500000|2021-09-08 12:35:00|5148.18|5148.18|5147.42|5147.42|5148.18|5148.18|5147.42|5147.42|0
1631104510000|2021-09-08 12:35:10|5146.95|5146.95|5147.09|5147.09|5147.09|5147.09|5146.64|5146.64|0
1631104530000|2021-09-08 12:35:30|5147.38|5147.38|5147.38|5147.38|5147.38|5147.38|5147.38|5147.38|0
1631104550000|2021-09-08 12:35:50|5147.09|5147.09|5147.38|5147.38|5147.67|5147.67|5146.8|5146.8|0
1631104560000|2021-09-08 12:36:00|5147.17|5147.17|5147.74|5147.74|5147.74|5147.74|5147.17|5147.17|0
1631104570000|2021-09-08 12:36:10|5147.76|5147.76|5147.9|5147.9|5148.19|5148.19|5147.76|5147.76|0
1631104580000|2021-09-08 12:36:20|5147.66|5147.66|5147.66|5147.66|5147.66|5147.66|5147.66|5147.66|0
1631104590000|2021-09-08 12:36:30|5147.7|5147.7|5147.7|5147.7|5147.7|5147.7|5147.7|5147.7|0
1631104600000|2021-09-08 12:36:40|5147.94|5147.94|5147.91|5147.91|5147.94|5147.94|5147.91|5147.91|0
1631104620000|2021-09-08 12:37:00|5148.2|5148.2|5148.44|5148.44|5148.44|5148.44|5148.2|5148.2|0
1631104630000|2021-09-08 12:37:10|5148.45|5148.45|5148.74|5148.74|5148.74|5148.74|5148.45|5148.45|0
1631104640000|2021-09-08 12:37:20|5148.75|5148.75|5149.92|5149.92|5149.92|5149.92|5148.75|5148.75|0
1631104650000|2021-09-08 12:37:30|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|0
1631104660000|2021-09-08 12:37:40|5150.13|5150.13|5150.13|5150.13|5150.13|5150.13|5150.13|5150.13|0
1631104680000|2021-09-08 12:38:00|5149.84|5149.84|5149.55|5149.55|5149.84|5149.84|5149.55|5149.55|0
1631104700000|2021-09-08 12:38:20|5149.84|5149.84|5149.91|5149.91|5149.91|5149.91|5149.62|5149.62|0
1631104710000|2021-09-08 12:38:30|5150.15|5150.15|5148.83|5148.83|5150.15|5150.15|5148.83|5148.83|0
1631104730000|2021-09-08 12:38:50|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|5147.94|0
1631104740000|2021-09-08 12:39:00|5147.93|5147.93|5147.44|5147.44|5147.93|5147.93|5147.44|5147.44|0
1631104750000|2021-09-08 12:39:10|5147.73|5147.73|5147.73|5147.73|5147.73|5147.73|5147.73|5147.73|0
1631104780000|2021-09-08 12:39:40|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|0
1631104790000|2021-09-08 12:39:50|5148.77|5148.77|5149.42|5149.42|5149.42|5149.42|5148.77|5148.77|0
1631104800000|2021-09-08 12:40:00|5149.7|5149.7|5149.63|5149.63|5149.92|5149.92|5149.34|5149.34|0
1631104830000|2021-09-08 12:40:30|5149.65|5149.65|5149.6|5149.6|5149.65|5149.65|5149.6|5149.6|0
1631104840000|2021-09-08 12:40:40|5150.17|5150.17|5150.17|5150.17|5150.17|5150.17|5150.17|5150.17|0
1631104860000|2021-09-08 12:41:00|5150.39|5150.39|5150.39|5150.39|5150.39|5150.39|5150.39|5150.39|0
1631104870000|2021-09-08 12:41:10|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|5150.97|0
1631104910000|2021-09-08 12:41:50|5151.66|5151.66|5152.18|5152.18|5152.18|5152.18|5151.66|5151.66|0
1631104920000|2021-09-08 12:42:00|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|0
1631104930000|2021-09-08 12:42:10|5152.26|5152.26|5152.47|5152.47|5152.47|5152.47|5152.26|5152.26|0
1631104940000|2021-09-08 12:42:20|5152.76|5152.76|5152.18|5152.18|5152.76|5152.76|5152.18|5152.18|0
1631104950000|2021-09-08 12:42:30|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|5151.97|0
1631104980000|2021-09-08 12:43:00|5152.55|5152.55|5152.26|5152.26|5152.55|5152.55|5152.26|5152.26|0
1631105000000|2021-09-08 12:43:20|5151.97|5151.97|5151.97|5151.97|5152.26|5152.26|5151.97|5151.97|0
1631105010000|2021-09-08 12:43:30|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|5151.46|0
1631105020000|2021-09-08 12:43:40|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|0
1631105030000|2021-09-08 12:43:50|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|0
1631105040000|2021-09-08 12:44:00|5150.95|5150.95|5151.84|5151.84|5151.84|5151.84|5150.95|5150.95|0
1631105050000|2021-09-08 12:44:10|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|0
1631105060000|2021-09-08 12:44:20|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|5151.14|0
1631105070000|2021-09-08 12:44:30|5150.71|5150.71|5150.76|5150.76|5150.76|5150.76|5150.71|5150.71|0
1631105100000|2021-09-08 12:45:00|5150.47|5150.47|5150.47|5150.47|5150.47|5150.47|5150.47|5150.47|0
1631105110000|2021-09-08 12:45:10|5149.83|5149.83|5149.83|5149.83|5149.83|5149.83|5149.83|5149.83|0
1631105130000|2021-09-08 12:45:30|5150.26|5150.26|5149.78|5149.78|5150.26|5150.26|5149.78|5149.78|0
1631105140000|2021-09-08 12:45:40|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|5150.07|0
1631105160000|2021-09-08 12:46:00|5150.35|5150.35|5150.59|5150.59|5150.59|5150.59|5150.35|5150.35|0
1631105170000|2021-09-08 12:46:10|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|0
1631105200000|2021-09-08 12:46:40|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|0
1631105240000|2021-09-08 12:47:20|5150.62|5150.62|5150.62|5150.62|5150.91|5150.91|5150.62|5150.62|0
1631105250000|2021-09-08 12:47:30|5150.64|5150.64|5151.09|5151.09|5151.09|5151.09|5150.64|5150.64|0
1631105260000|2021-09-08 12:47:40|5151.38|5151.38|5151.62|5151.62|5151.62|5151.62|5151.38|5151.38|0
1631105270000|2021-09-08 12:47:50|5152.07|5152.07|5151.78|5151.78|5152.07|5152.07|5151.78|5151.78|0
1631105290000|2021-09-08 12:48:10|5151.55|5151.55|5152.33|5152.33|5152.33|5152.33|5151.55|5151.55|0
1631105300000|2021-09-08 12:48:20|5151.75|5151.75|5151.76|5151.76|5151.76|5151.76|5151.75|5151.75|0
1631105320000|2021-09-08 12:48:40|5151.74|5151.74|5151.45|5151.45|5151.74|5151.74|5151.45|5151.45|0
1631105330000|2021-09-08 12:48:50|5151.67|5151.67|5150.81|5150.81|5151.67|5151.67|5150.81|5150.81|0
1631105340000|2021-09-08 12:49:00|5151.24|5151.24|5151|5151|5151.24|5151.24|5151|5151|0
1631105350000|2021-09-08 12:49:10|5151.29|5151.29|5151.58|5151.58|5151.87|5151.87|5151.29|5151.29|0
1631105360000|2021-09-08 12:49:20|5151.87|5151.87|5153.13|5153.13|5153.35|5153.35|5151.87|5151.87|0
1631105380000|2021-09-08 12:49:40|5152.84|5152.84|5153.13|5153.13|5153.13|5153.13|5152.84|5152.84|0
1631105390000|2021-09-08 12:49:50|5153.85|5153.85|5154.59|5154.59|5154.59|5154.59|5153.85|5153.85|0
1631105400000|2021-09-08 12:50:00|5154.88|5154.88|5154.89|5154.89|5154.89|5154.89|5154.88|5154.88|0
1631105410000|2021-09-08 12:50:10|5154.37|5154.37|5154.64|5154.64|5154.65|5154.65|5154.37|5154.37|0
1631105420000|2021-09-08 12:50:20|5154.88|5154.88|5154.85|5154.85|5154.88|5154.88|5154.85|5154.85|0
1631105430000|2021-09-08 12:50:30|5154.61|5154.61|5154.11|5154.11|5154.83|5154.83|5154.11|5154.11|0
1631105450000|2021-09-08 12:50:50|5153.82|5153.82|5152.99|5152.99|5153.82|5153.82|5152.99|5152.99|0
1631105470000|2021-09-08 12:51:10|5152.7|5152.7|5151.82|5151.82|5152.7|5152.7|5151.6|5151.6|0
1631105480000|2021-09-08 12:51:20|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|5152.06|0
1631105490000|2021-09-08 12:51:30|5151.58|5151.58|5151|5151|5151.58|5151.58|5151|5151|0
1631105500000|2021-09-08 12:51:40|5150.36|5150.36|5150.12|5150.12|5150.36|5150.36|5150.12|5150.12|0
1631105510000|2021-09-08 12:51:50|5149.9|5149.9|5150.14|5150.14|5150.14|5150.14|5149.9|5149.9|0
1631105520000|2021-09-08 12:52:00|5149.66|5149.66|5149.9|5149.9|5149.9|5149.9|5149.66|5149.66|0
1631105530000|2021-09-08 12:52:10|5150.11|5150.11|5150.81|5150.81|5151.02|5151.02|5150.11|5150.11|0
1631105540000|2021-09-08 12:52:20|5151.02|5151.02|5151.38|5151.38|5151.38|5151.38|5151.02|5151.02|0
1631105550000|2021-09-08 12:52:30|5151.84|5151.84|5152.13|5152.13|5152.13|5152.13|5151.84|5151.84|0
1631105560000|2021-09-08 12:52:40|5151.91|5151.91|5151.17|5151.17|5151.91|5151.91|5151.17|5151.17|0
1631105580000|2021-09-08 12:53:00|5151.18|5151.18|5150.17|5150.17|5151.18|5151.18|5150.17|5150.17|0
1631105600000|2021-09-08 12:53:20|5150.15|5150.15|5150.16|5150.16|5150.16|5150.16|5150.15|5150.15|0
1631105620000|2021-09-08 12:53:40|5150.37|5150.37|5150.37|5150.37|5150.37|5150.37|5150.37|5150.37|0
1631105630000|2021-09-08 12:53:50|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|0
1631105640000|2021-09-08 12:54:00|5150.12|5150.12|5150.12|5150.12|5150.12|5150.12|5150.12|5150.12|0
1631105660000|2021-09-08 12:54:20|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|5150.4|0
1631105670000|2021-09-08 12:54:30|5150.69|5150.69|5151.12|5151.12|5151.12|5151.12|5150.69|5150.69|0
1631105680000|2021-09-08 12:54:40|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|5151.82|0
1631105690000|2021-09-08 12:54:50|5151.83|5151.83|5152.87|5152.87|5152.87|5152.87|5151.83|5151.83|0
1631105710000|2021-09-08 12:55:10|5152.58|5152.58|5152.87|5152.87|5152.87|5152.87|5152.58|5152.58|0
1631105730000|2021-09-08 12:55:30|5153.15|5153.15|5153.17|5153.17|5153.17|5153.17|5153.15|5153.15|0
1631105740000|2021-09-08 12:55:40|5153.16|5153.16|5153.12|5153.12|5153.16|5153.16|5153.12|5153.12|0
1631105760000|2021-09-08 12:56:00|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|0
1631105770000|2021-09-08 12:56:10|5153.05|5153.05|5153.48|5153.48|5153.48|5153.48|5152.98|5152.98|0
1631105780000|2021-09-08 12:56:20|5153.99|5153.99|5154.27|5154.27|5154.27|5154.27|5153.99|5153.99|0
1631105790000|2021-09-08 12:56:30|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|5154.99|0
1631105800000|2021-09-08 12:56:40|5155.21|5155.21|5155.95|5155.95|5155.95|5155.95|5155.21|5155.21|0
1631105810000|2021-09-08 12:56:50|5156.17|5156.17|5156.71|5156.71|5156.71|5156.71|5156.17|5156.17|0
1631105820000|2021-09-08 12:57:00|5157.19|5157.19|5157|5157|5157.43|5157.43|5157|5157|0
1631105830000|2021-09-08 12:57:10|5157.03|5157.03|5156.79|5156.79|5157.03|5157.03|5156.79|5156.79|0
1631105840000|2021-09-08 12:57:20|5158.13|5158.13|5157.25|5157.25|5158.13|5158.13|5157.25|5157.25|0
1631105860000|2021-09-08 12:57:40|5157.54|5157.54|5157.52|5157.52|5157.58|5157.58|5157.52|5157.52|0
1631105880000|2021-09-08 12:58:00|5157.51|5157.51|5157.22|5157.22|5157.51|5157.51|5157.22|5157.22|0
1631105900000|2021-09-08 12:58:20|5157.51|5157.51|5158.18|5158.18|5158.18|5158.18|5157.29|5157.29|0
1631105910000|2021-09-08 12:58:30|5157.75|5157.75|5157.96|5157.96|5157.96|5157.96|5157.75|5157.75|0
1631105920000|2021-09-08 12:58:40|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|0
1631105930000|2021-09-08 12:58:50|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|0
1631105940000|2021-09-08 12:59:00|5157.34|5157.34|5157.34|5157.34|5157.34|5157.34|5157.05|5157.05|0
1631105950000|2021-09-08 12:59:10|5157.36|5157.36|5157.36|5157.36|5157.58|5157.58|5157.36|5157.36|0
1631105960000|2021-09-08 12:59:20|5158.29|5158.29|5159.09|5159.09|5159.31|5159.31|5158.29|5158.29|0
1631105970000|2021-09-08 12:59:30|5159.1|5159.1|5159.1|5159.1|5159.1|5159.1|5159.1|5159.1|0
1631105980000|2021-09-08 12:59:40|5159.31|5159.31|5160.08|5160.08|5160.08|5160.08|5159.31|5159.31|0
1631105990000|2021-09-08 12:59:50|5160.51|5160.51|5160.55|5160.55|5160.55|5160.55|5160.51|5160.51|0
1631106000000|2021-09-08 13:00:00|5160.59|5160.59|5162.69|5162.69|5163.14|5163.14|5160.39|5160.39|0
1631106010000|2021-09-08 13:00:10|5162.18|5162.18|5161.71|5161.71|5162.18|5162.18|5161.71|5161.71|0
1631106030000|2021-09-08 13:00:30|5161.74|5161.74|5163.05|5163.05|5163.05|5163.05|5161.74|5161.74|0
1631106040000|2021-09-08 13:00:40|5162.84|5162.84|5162.62|5162.62|5162.84|5162.84|5162.62|5162.62|0
1631106050000|2021-09-08 13:00:50|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|0
1631106060000|2021-09-08 13:01:00|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|0
1631106070000|2021-09-08 13:01:10|5163.16|5163.16|5162.88|5162.88|5163.16|5163.16|5162.88|5162.88|0
1631106080000|2021-09-08 13:01:20|5163.16|5163.16|5164.17|5164.17|5164.46|5164.46|5163.15|5163.15|0
1631106090000|2021-09-08 13:01:30|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|0
1631106100000|2021-09-08 13:01:40|5163.98|5163.98|5164.99|5164.99|5164.99|5164.99|5163.55|5163.55|0
1631106110000|2021-09-08 13:01:50|5164.7|5164.7|5164.99|5164.99|5164.99|5164.99|5164.7|5164.7|0
1631106120000|2021-09-08 13:02:00|5165.52|5165.52|5165.52|5165.52|5165.73|5165.73|5165.52|5165.52|0
1631106130000|2021-09-08 13:02:10|5165.81|5165.81|5165.81|5165.81|5165.81|5165.81|5165.81|5165.81|0
1631106140000|2021-09-08 13:02:20|5166.02|5166.02|5166.89|5166.89|5167.1|5167.1|5166.02|5166.02|0
1631106150000|2021-09-08 13:02:30|5166.91|5166.91|5167.31|5167.31|5167.55|5167.55|5166.91|5166.91|0
1631106160000|2021-09-08 13:02:40|5168.47|5168.47|5169.14|5169.14|5169.14|5169.14|5168.47|5168.47|0
1631106180000|2021-09-08 13:03:00|5168.71|5168.71|5168.5|5168.5|5168.71|5168.71|5168.5|5168.5|0
1631106190000|2021-09-08 13:03:10|5168.74|5168.74|5168.95|5168.95|5169.18|5169.18|5168.74|5168.74|0
1631106200000|2021-09-08 13:03:20|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|0
1631106210000|2021-09-08 13:03:30|5168.51|5168.51|5168.51|5168.51|5168.51|5168.51|5168.51|5168.51|0
1631106220000|2021-09-08 13:03:40|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|0
1631106230000|2021-09-08 13:03:50|5168.01|5168.01|5169.81|5169.81|5169.81|5169.81|5168.01|5168.01|0
1631106240000|2021-09-08 13:04:00|5169.57|5169.57|5169.81|5169.81|5169.81|5169.81|5169.57|5169.57|0
1631106260000|2021-09-08 13:04:20|5169.23|5169.23|5169.52|5169.52|5169.52|5169.52|5169.23|5169.23|0
1631106270000|2021-09-08 13:04:30|5169.81|5169.81|5169.81|5169.81|5169.81|5169.81|5169.81|5169.81|0
1631106280000|2021-09-08 13:04:40|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|0
1631106320000|2021-09-08 13:05:20|5169.23|5169.23|5168.75|5168.75|5169.23|5169.23|5168.75|5168.75|0
1631106340000|2021-09-08 13:05:40|5168.54|5168.54|5167.89|5167.89|5168.61|5168.61|5167.89|5167.89|0
1631106350000|2021-09-08 13:05:50|5167.6|5167.6|5166.78|5166.78|5167.6|5167.6|5166.78|5166.78|0
1631106360000|2021-09-08 13:06:00|5166.77|5166.77|5167.48|5167.48|5167.48|5167.48|5166.77|5166.77|0
1631106370000|2021-09-08 13:06:10|5167.5|5167.5|5167.96|5167.96|5167.96|5167.96|5167.44|5167.44|0
1631106400000|2021-09-08 13:06:40|5167.67|5167.67|5167.33|5167.33|5167.91|5167.91|5167.33|5167.33|0
1631106410000|2021-09-08 13:06:50|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|0
1631106420000|2021-09-08 13:07:00|5166.46|5166.46|5166.64|5166.64|5166.64|5166.64|5166.42|5166.42|0
1631106430000|2021-09-08 13:07:10|5166.69|5166.69|5167.27|5167.27|5167.48|5167.48|5166.69|5166.69|0
1631106440000|2021-09-08 13:07:20|5167.7|5167.7|5167.7|5167.7|5167.7|5167.7|5167.41|5167.41|0
1631106450000|2021-09-08 13:07:30|5167.92|5167.92|5167.67|5167.67|5168.2|5168.2|5167.2|5167.2|0
1631106460000|2021-09-08 13:07:40|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|0
1631106470000|2021-09-08 13:07:50|5167.17|5167.17|5166.66|5166.66|5167.17|5167.17|5166.66|5166.66|0
1631106480000|2021-09-08 13:08:00|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|0
1631106490000|2021-09-08 13:08:10|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|0
1631106500000|2021-09-08 13:08:20|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|0
1631106510000|2021-09-08 13:08:30|5165.95|5165.95|5165.99|5165.99|5165.99|5165.99|5165.95|5165.95|0
1631106520000|2021-09-08 13:08:40|5165.77|5165.77|5165.03|5165.03|5165.77|5165.77|5165.03|5165.03|0
1631106530000|2021-09-08 13:08:50|5164.81|5164.81|5164.6|5164.6|5164.81|5164.81|5164.6|5164.6|0
1631106540000|2021-09-08 13:09:00|5164.31|5164.31|5164.31|5164.31|5164.31|5164.31|5164.31|5164.31|0
1631106550000|2021-09-08 13:09:10|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|0
1631106560000|2021-09-08 13:09:20|5163.85|5163.85|5164.55|5164.55|5164.57|5164.57|5163.85|5163.85|0
1631106570000|2021-09-08 13:09:30|5164.84|5164.84|5164.85|5164.85|5164.85|5164.85|5164.84|5164.84|0
1631106580000|2021-09-08 13:09:40|5165.14|5165.14|5164.97|5164.97|5165.62|5165.62|5164.97|5164.97|0
1631106590000|2021-09-08 13:09:50|5165.4|5165.4|5165.19|5165.19|5165.4|5165.4|5165.19|5165.19|0
1631106600000|2021-09-08 13:10:00|5165.4|5165.4|5165.4|5165.4|5165.62|5165.62|5165.4|5165.4|0
1631106610000|2021-09-08 13:10:10|5165.69|5165.69|5166.6|5166.6|5166.6|5166.6|5165.69|5165.69|0
1631106620000|2021-09-08 13:10:20|5166.89|5166.89|5166.89|5166.89|5166.89|5166.89|5166.89|5166.89|0
1631106630000|2021-09-08 13:10:30|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|0
1631106640000|2021-09-08 13:10:40|5167.39|5167.39|5166.6|5166.6|5167.39|5167.39|5166.31|5166.31|0
1631106650000|2021-09-08 13:10:50|5166.31|5166.31|5166.31|5166.31|5166.31|5166.31|5166.31|5166.31|0
1631106660000|2021-09-08 13:11:00|5166.02|5166.02|5165.96|5165.96|5166.02|5166.02|5165.96|5165.96|0
1631106670000|2021-09-08 13:11:10|5164.84|5164.84|5164.6|5164.6|5164.84|5164.84|5164.6|5164.6|0
1631106680000|2021-09-08 13:11:20|5165.07|5165.07|5164.84|5164.84|5165.07|5165.07|5164.84|5164.84|0
1631106690000|2021-09-08 13:11:30|5164.62|5164.62|5163.88|5163.88|5164.62|5164.62|5163.88|5163.88|0
1631106700000|2021-09-08 13:11:40|5163.8|5163.8|5163.82|5163.82|5163.82|5163.82|5163.8|5163.8|0
1631106710000|2021-09-08 13:11:50|5164.03|5164.03|5163.82|5163.82|5164.46|5164.46|5163.82|5163.82|0
1631106720000|2021-09-08 13:12:00|5163.79|5163.79|5164.29|5164.29|5164.31|5164.31|5163.79|5163.79|0
1631106740000|2021-09-08 13:12:20|5164.51|5164.51|5164.53|5164.53|5164.53|5164.53|5164.51|5164.51|0
1631106750000|2021-09-08 13:12:30|5164.51|5164.51|5164.74|5164.74|5164.74|5164.74|5164.51|5164.51|0
1631106760000|2021-09-08 13:12:40|5165|5165|5164.48|5164.48|5165|5165|5164.48|5164.48|0
1631106780000|2021-09-08 13:13:00|5164.24|5164.24|5163.89|5163.89|5164.24|5164.24|5163.89|5163.89|0
1631106790000|2021-09-08 13:13:10|5163.6|5163.6|5163.58|5163.58|5163.6|5163.6|5163.58|5163.58|0
1631106810000|2021-09-08 13:13:30|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|0
1631106830000|2021-09-08 13:13:50|5162.91|5162.91|5160.99|5160.99|5162.91|5162.91|5160.99|5160.99|0
1631106840000|2021-09-08 13:14:00|5160.77|5160.77|5160.49|5160.49|5160.77|5160.77|5160.45|5160.45|0
1631106860000|2021-09-08 13:14:20|5160.5|5160.5|5160.5|5160.5|5160.5|5160.5|5160.5|5160.5|0
1631106870000|2021-09-08 13:14:30|5160.52|5160.52|5160.57|5160.57|5161.05|5161.05|5160.52|5160.52|0
1631106880000|2021-09-08 13:14:40|5160.36|5160.36|5160.36|5160.36|5160.83|5160.83|5160.36|5160.36|0
1631106890000|2021-09-08 13:14:50|5160.37|5160.37|5159.79|5159.79|5160.37|5160.37|5159.79|5159.79|0
1631106900000|2021-09-08 13:15:00|5159.58|5159.58|5159.58|5159.58|5159.58|5159.58|5159.58|5159.58|0
1631106910000|2021-09-08 13:15:10|5159.87|5159.87|5159.89|5159.89|5160.1|5160.1|5159.65|5159.65|0
1631106920000|2021-09-08 13:15:20|5159.65|5159.65|5159.19|5159.19|5159.65|5159.65|5159.19|5159.19|0
1631106930000|2021-09-08 13:15:30|5158.98|5158.98|5158.65|5158.65|5158.98|5158.98|5158.65|5158.65|0
1631106940000|2021-09-08 13:15:40|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|0
1631106960000|2021-09-08 13:16:00|5159.29|5159.29|5158.45|5158.45|5159.29|5159.29|5158.45|5158.45|0
1631106970000|2021-09-08 13:16:10|5158.16|5158.16|5157.94|5157.94|5158.45|5158.45|5157.94|5157.94|0
1631106980000|2021-09-08 13:16:20|5158.16|5158.16|5156.52|5156.52|5158.16|5158.16|5156.52|5156.52|0
1631106990000|2021-09-08 13:16:30|5156.24|5156.24|5156.05|5156.05|5156.24|5156.24|5155.76|5155.76|0
1631107000000|2021-09-08 13:16:40|5156.74|5156.74|5156.74|5156.74|5157.03|5157.03|5156.74|5156.74|0
1631107010000|2021-09-08 13:16:50|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|0
1631107020000|2021-09-08 13:17:00|5157.02|5157.02|5156.59|5156.59|5157.02|5157.02|5156.35|5156.35|0
1631107030000|2021-09-08 13:17:10|5157.02|5157.02|5156.81|5156.81|5157.53|5157.53|5156.81|5156.81|0
1631107040000|2021-09-08 13:17:20|5157.39|5157.39|5157.1|5157.1|5157.39|5157.39|5157.1|5157.1|0
1631107050000|2021-09-08 13:17:30|5157.58|5157.58|5158.34|5158.34|5158.34|5158.34|5157.58|5157.58|0
1631107060000|2021-09-08 13:17:40|5158.63|5158.63|5159.21|5159.21|5159.73|5159.73|5158.34|5158.34|0
1631107070000|2021-09-08 13:17:50|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|0
1631107080000|2021-09-08 13:18:00|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|0
1631107090000|2021-09-08 13:18:10|5159.02|5159.02|5158.61|5158.61|5159.04|5159.04|5158.61|5158.61|0
1631107110000|2021-09-08 13:18:30|5158.32|5158.32|5158.61|5158.61|5158.61|5158.61|5158.32|5158.32|0
1631107120000|2021-09-08 13:18:40|5158.32|5158.32|5158.31|5158.31|5158.32|5158.32|5158.31|5158.31|0
1631107130000|2021-09-08 13:18:50|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|5158.53|0
1631107140000|2021-09-08 13:19:00|5158.77|5158.77|5159.28|5159.28|5159.28|5159.28|5158.77|5158.77|0
1631107180000|2021-09-08 13:19:40|5159.57|5159.57|5160.15|5160.15|5160.15|5160.15|5159.28|5159.28|0
1631107190000|2021-09-08 13:19:50|5160.6|5160.6|5161.73|5161.73|5161.73|5161.73|5160.6|5160.6|0
1631107200000|2021-09-08 13:20:00|5161.15|5161.15|5161.73|5161.73|5161.73|5161.73|5160.92|5160.92|0
1631107210000|2021-09-08 13:20:10|5161.95|5161.95|5161.73|5161.73|5161.95|5161.95|5161.73|5161.73|0
1631107240000|2021-09-08 13:20:40|5161.44|5161.44|5161.9|5161.9|5161.93|5161.93|5161.15|5161.15|0
1631107260000|2021-09-08 13:21:00|5162.35|5162.35|5163.15|5163.15|5163.15|5163.15|5162.35|5162.35|0
1631107270000|2021-09-08 13:21:10|5163.17|5163.17|5164.25|5164.25|5164.25|5164.25|5163.17|5163.17|0
1631107280000|2021-09-08 13:21:20|5164.26|5164.26|5164.26|5164.26|5164.26|5164.26|5164.26|5164.26|0
1631107290000|2021-09-08 13:21:30|5164.23|5164.23|5165.61|5165.61|5165.61|5165.61|5164.23|5164.23|0
1631107300000|2021-09-08 13:21:40|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|5165.63|0
1631107310000|2021-09-08 13:21:50|5166.11|5166.11|5165.53|5165.53|5166.11|5166.11|5165.53|5165.53|0
1631107320000|2021-09-08 13:22:00|5165.29|5165.29|5165.32|5165.32|5165.32|5165.32|5165.29|5165.29|0
1631107330000|2021-09-08 13:22:10|5165.34|5165.34|5165.1|5165.1|5165.34|5165.34|5165.1|5165.1|0
1631107340000|2021-09-08 13:22:20|5164.86|5164.86|5164.43|5164.43|5164.86|5164.86|5164.43|5164.43|0
1631107350000|2021-09-08 13:22:30|5164.27|5164.27|5165.08|5165.08|5165.08|5165.08|5164.27|5164.27|0
1631107370000|2021-09-08 13:22:50|5165.1|5165.1|5164.31|5164.31|5165.1|5165.1|5164.31|5164.31|0
1631107380000|2021-09-08 13:23:00|5163.83|5163.83|5163.79|5163.79|5164.12|5164.12|5163.79|5163.79|0
1631107390000|2021-09-08 13:23:10|5163.8|5163.8|5163.8|5163.8|5163.8|5163.8|5163.8|5163.8|0
1631107400000|2021-09-08 13:23:20|5163.58|5163.58|5163.55|5163.55|5163.58|5163.58|5163.55|5163.55|0
1631107410000|2021-09-08 13:23:30|5163.54|5163.54|5163.98|5163.98|5163.98|5163.98|5163.53|5163.53|0
1631107430000|2021-09-08 13:23:50|5163.97|5163.97|5165.03|5165.03|5165.03|5165.03|5163.97|5163.97|0
1631107440000|2021-09-08 13:24:00|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|5164.75|0
1631107450000|2021-09-08 13:24:10|5165.25|5165.25|5165.2|5165.2|5165.49|5165.49|5165.2|5165.2|0
1631107480000|2021-09-08 13:24:40|5165.18|5165.18|5164.51|5164.51|5165.18|5165.18|5164.51|5164.51|0
1631107500000|2021-09-08 13:25:00|5163.84|5163.84|5163.8|5163.8|5163.84|5163.84|5163.8|5163.8|0
1631107510000|2021-09-08 13:25:10|5163.51|5163.51|5161.86|5161.86|5163.8|5163.8|5161.86|5161.86|0
1631107520000|2021-09-08 13:25:20|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|5162.15|0
1631107530000|2021-09-08 13:25:30|5162.65|5162.65|5164.94|5164.94|5164.94|5164.94|5162.65|5162.65|0
1631107540000|2021-09-08 13:25:40|5164.72|5164.72|5164.77|5164.77|5164.77|5164.77|5164.48|5164.48|0
1631107550000|2021-09-08 13:25:50|5164.99|5164.99|5164.99|5164.99|5164.99|5164.99|5164.99|5164.99|0
1631107560000|2021-09-08 13:26:00|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|0
1631107570000|2021-09-08 13:26:10|5164.99|5164.99|5165.5|5165.5|5165.5|5165.5|5164.99|5164.99|0
1631107580000|2021-09-08 13:26:20|5165.93|5165.93|5165.72|5165.72|5166.15|5166.15|5165.72|5165.72|0
1631107590000|2021-09-08 13:26:30|5165.73|5165.73|5165.2|5165.2|5165.73|5165.73|5165.2|5165.2|0
1631107600000|2021-09-08 13:26:40|5164.96|5164.96|5164.96|5164.96|5164.96|5164.96|5164.96|5164.96|0
1631107610000|2021-09-08 13:26:50|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|5164.53|0
1631107620000|2021-09-08 13:27:00|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|0
1631107630000|2021-09-08 13:27:10|5164.31|5164.31|5164.6|5164.6|5164.6|5164.6|5164.31|5164.31|0
1631107640000|2021-09-08 13:27:20|5165.03|5165.03|5165.01|5165.01|5165.03|5165.03|5165.01|5165.01|0
1631107650000|2021-09-08 13:27:30|5164.99|5164.99|5164.99|5164.99|5164.99|5164.99|5164.7|5164.7|0
1631107660000|2021-09-08 13:27:40|5164.7|5164.7|5164.99|5164.99|5164.99|5164.99|5164.7|5164.7|0
1631107670000|2021-09-08 13:27:50|5164.7|5164.7|5164.99|5164.99|5164.99|5164.99|5164.7|5164.7|0
1631107690000|2021-09-08 13:28:10|5164.77|5164.77|5164.47|5164.47|5164.77|5164.77|5164.47|5164.47|0
1631107700000|2021-09-08 13:28:20|5164.76|5164.76|5164.8|5164.8|5165.05|5165.05|5164.76|5164.76|0
1631107710000|2021-09-08 13:28:30|5164.81|5164.81|5164.81|5164.81|5164.81|5164.81|5164.81|5164.81|0
1631107720000|2021-09-08 13:28:40|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|0
1631107730000|2021-09-08 13:28:50|5164.52|5164.52|5164.28|5164.28|5164.81|5164.81|5163.99|5163.99|0
1631107740000|2021-09-08 13:29:00|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|0
1631107760000|2021-09-08 13:29:20|5164.03|5164.03|5164.06|5164.06|5164.06|5164.06|5164.03|5164.03|0
1631107770000|2021-09-08 13:29:30|5164.34|5164.34|5164.34|5164.34|5164.34|5164.34|5164.34|5164.34|0
1631107780000|2021-09-08 13:29:40|5164.36|5164.36|5164.71|5164.71|5164.71|5164.71|5164.36|5164.36|0
1631107790000|2021-09-08 13:29:50|5164.93|5164.93|5166.32|5166.32|5166.32|5166.32|5164.64|5164.64|0
1631107800000|2021-09-08 13:30:00|5166.56|5166.56|5167.76|5167.76|5169.23|5169.23|5166.56|5166.56|0
1631107810000|2021-09-08 13:30:10|5167.98|5167.98|5169.74|5169.74|5169.95|5169.95|5167.98|5167.98|0
1631107820000|2021-09-08 13:30:20|5171.14|5171.14|5172.67|5172.67|5174.29|5174.29|5171.14|5171.14|0
1631107830000|2021-09-08 13:30:30|5172.2|5172.2|5172.98|5172.98|5174.41|5174.41|5172.2|5172.2|0
1631107840000|2021-09-08 13:30:40|5172.31|5172.31|5167.67|5167.67|5172.31|5172.31|5167.67|5167.67|0
1631107850000|2021-09-08 13:30:50|5167.96|5167.96|5166.44|5166.44|5167.96|5167.96|5166.19|5166.19|0
1631107860000|2021-09-08 13:31:00|5166.22|5166.22|5176.62|5176.62|5176.62|5176.62|5166.22|5166.22|0
1631107870000|2021-09-08 13:31:10|5175.95|5175.95|5173.51|5173.51|5176.6|5176.6|5173.51|5173.51|0
1631107880000|2021-09-08 13:31:20|5172.93|5172.93|5170.71|5170.71|5172.93|5172.93|5170.48|5170.48|0
1631107890000|2021-09-08 13:31:30|5170.95|5170.95|5175.11|5175.11|5176.36|5176.36|5170.95|5170.95|0
1631107900000|2021-09-08 13:31:40|5174.88|5174.88|5174.77|5174.77|5176.11|5176.11|5174.48|5174.48|0
1631107910000|2021-09-08 13:31:50|5174.19|5174.19|5172.92|5172.92|5174.32|5174.32|5172.42|5172.42|0
1631107920000|2021-09-08 13:32:00|5173.16|5173.16|5172.76|5172.76|5174.62|5174.62|5172.76|5172.76|0
1631107930000|2021-09-08 13:32:10|5172.99|5172.99|5172.1|5172.1|5173.5|5173.5|5172.1|5172.1|0
1631107940000|2021-09-08 13:32:20|5172.39|5172.39|5170.4|5170.4|5172.73|5172.73|5170.4|5170.4|0
1631107950000|2021-09-08 13:32:30|5170.97|5170.97|5167.76|5167.76|5171.45|5171.45|5167.76|5167.76|0
1631107960000|2021-09-08 13:32:40|5167.75|5167.75|5169.35|5169.35|5170.5|5170.5|5167.75|5167.75|0
1631107970000|2021-09-08 13:32:50|5169.31|5169.31|5168.74|5168.74|5169.31|5169.31|5166.36|5166.36|0
1631107980000|2021-09-08 13:33:00|5170.68|5170.68|5172.61|5172.61|5172.61|5172.61|5170.59|5170.59|0
1631107990000|2021-09-08 13:33:10|5172.65|5172.65|5174.31|5174.31|5175.1|5175.1|5172.65|5172.65|0
1631108000000|2021-09-08 13:33:20|5173.59|5173.59|5171.4|5171.4|5173.59|5173.59|5170.61|5170.61|0
1631108010000|2021-09-08 13:33:30|5170.92|5170.92|5171.29|5171.29|5171.74|5171.74|5170.92|5170.92|0
1631108020000|2021-09-08 13:33:40|5171.72|5171.72|5171.25|5171.25|5171.72|5171.72|5170.98|5170.98|0
1631108030000|2021-09-08 13:33:50|5171.54|5171.54|5172.6|5172.6|5172.62|5172.62|5171.54|5171.54|0
1631108040000|2021-09-08 13:34:00|5173.53|5173.53|5173.68|5173.68|5173.68|5173.68|5172.65|5172.65|0
1631108050000|2021-09-08 13:34:10|5173.39|5173.39|5173.38|5173.38|5173.39|5173.39|5172.37|5172.37|0
1631108060000|2021-09-08 13:34:20|5173.6|5173.6|5174.1|5174.1|5174.39|5174.39|5172.37|5172.37|0
1631108070000|2021-09-08 13:34:30|5174.39|5174.39|5174.88|5174.88|5175.46|5175.46|5174.39|5174.39|0
1631108080000|2021-09-08 13:34:40|5174.67|5174.67|5173.92|5173.92|5174.67|5174.67|5173.68|5173.68|0
1631108090000|2021-09-08 13:34:50|5174.21|5174.21|5173.16|5173.16|5174.21|5174.21|5172.58|5172.58|0
1631108100000|2021-09-08 13:35:00|5173.45|5173.45|5176.43|5176.43|5177.12|5177.12|5173.45|5173.45|0
1631108110000|2021-09-08 13:35:10|5176.64|5176.64|5176.57|5176.57|5176.88|5176.88|5175.16|5175.16|0
1631108120000|2021-09-08 13:35:20|5176.36|5176.36|5177.63|5177.63|5177.63|5177.63|5176.36|5176.36|0
1631108130000|2021-09-08 13:35:30|5177.84|5177.84|5177.37|5177.37|5179.34|5179.34|5176.79|5176.79|0
1631108140000|2021-09-08 13:35:40|5177.08|5177.08|5180.29|5180.29|5180.29|5180.29|5177.08|5177.08|0
1631108150000|2021-09-08 13:35:50|5180.31|5180.31|5181.04|5181.04|5181.04|5181.04|5180.31|5180.31|0
1631108160000|2021-09-08 13:36:00|5181.47|5181.47|5182.92|5182.92|5182.92|5182.92|5181.47|5181.47|0
1631108170000|2021-09-08 13:36:10|5183.21|5183.21|5182.92|5182.92|5183.21|5183.21|5181.87|5181.87|0
1631108180000|2021-09-08 13:36:20|5183.35|5183.35|5180.91|5180.91|5183.35|5183.35|5180.91|5180.91|0
1631108190000|2021-09-08 13:36:30|5181.41|5181.41|5178.94|5178.94|5181.65|5181.65|5178.94|5178.94|0
1631108200000|2021-09-08 13:36:40|5178.93|5178.93|5176.56|5176.56|5179.18|5179.18|5176.27|5176.27|0
1631108210000|2021-09-08 13:36:50|5176.85|5176.85|5178.29|5178.29|5178.29|5178.29|5176.56|5176.56|0
1631108220000|2021-09-08 13:37:00|5178.87|5178.87|5175.85|5175.85|5179.39|5179.39|5175.85|5175.85|0
1631108230000|2021-09-08 13:37:10|5174.98|5174.98|5170.49|5170.49|5174.98|5174.98|5170.49|5170.49|0
1631108240000|2021-09-08 13:37:20|5170.2|5170.2|5175.72|5175.72|5175.72|5175.72|5170.2|5170.2|0
1631108250000|2021-09-08 13:37:30|5175.93|5175.93|5178.38|5178.38|5178.38|5178.38|5175.93|5175.93|0
1631108260000|2021-09-08 13:37:40|5178.81|5178.81|5180.06|5180.06|5180.06|5180.06|5178.81|5178.81|0
1631108270000|2021-09-08 13:37:50|5179.85|5179.85|5179.15|5179.15|5179.85|5179.85|5179.08|5179.08|0
1631108280000|2021-09-08 13:38:00|5179.37|5179.37|5179.39|5179.39|5179.61|5179.61|5179.37|5179.37|0
1631108290000|2021-09-08 13:38:10|5179.61|5179.61|5181.14|5181.14|5181.6|5181.6|5179.18|5179.18|0
1631108300000|2021-09-08 13:38:20|5180.85|5180.85|5180.27|5180.27|5181.14|5181.14|5180.27|5180.27|0
1631108310000|2021-09-08 13:38:30|5180.22|5180.22|5179.57|5179.57|5180.22|5180.22|5179.26|5179.26|0
1631108320000|2021-09-08 13:38:40|5180.68|5180.68|5180.61|5180.61|5180.89|5180.89|5180.61|5180.61|0
1631108330000|2021-09-08 13:38:50|5180.37|5180.37|5180.37|5180.37|5180.37|5180.37|5179.86|5179.86|0
1631108340000|2021-09-08 13:39:00|5180.8|5180.8|5182.12|5182.12|5182.12|5182.12|5180.8|5180.8|0
1631108350000|2021-09-08 13:39:10|5181.83|5181.83|5181.83|5181.83|5181.83|5181.83|5181.83|5181.83|0
1631108360000|2021-09-08 13:39:20|5182.07|5182.07|5185.26|5185.26|5185.26|5185.26|5182.07|5182.07|0
1631108370000|2021-09-08 13:39:30|5185.84|5185.84|5184.79|5184.79|5185.84|5185.84|5184.79|5184.79|0
1631108380000|2021-09-08 13:39:40|5185.5|5185.5|5185.64|5185.64|5185.93|5185.93|5185.28|5185.28|0
1631108400000|2021-09-08 13:40:00|5185.43|5185.43|5186.1|5186.1|5186.91|5186.91|5185.43|5185.43|0
1631108410000|2021-09-08 13:40:10|5186.17|5186.17|5188.3|5188.3|5188.3|5188.3|5186.17|5186.17|0
1631108420000|2021-09-08 13:40:20|5187.87|5187.87|5186.62|5186.62|5188.72|5188.72|5185.81|5185.81|0
1631108430000|2021-09-08 13:40:30|5187.27|5187.27|5186.6|5186.6|5188.28|5188.28|5186.6|5186.6|0
1631108440000|2021-09-08 13:40:40|5186.61|5186.61|5186.42|5186.42|5186.85|5186.85|5186.42|5186.42|0
1631108450000|2021-09-08 13:40:50|5186.66|5186.66|5189.03|5189.03|5189.03|5189.03|5186.66|5186.66|0
1631108460000|2021-09-08 13:41:00|5189.09|5189.09|5190.97|5190.97|5190.97|5190.97|5188.8|5188.8|0
1631108470000|2021-09-08 13:41:10|5191.21|5191.21|5190.66|5190.66|5191.43|5191.43|5190.66|5190.66|0
1631108480000|2021-09-08 13:41:20|5190.42|5190.42|5189.99|5189.99|5190.42|5190.42|5189.78|5189.78|0
1631108490000|2021-09-08 13:41:30|5190.28|5190.28|5190.52|5190.52|5190.52|5190.52|5190.28|5190.28|0
1631108500000|2021-09-08 13:41:40|5190.95|5190.95|5191.62|5191.62|5191.62|5191.62|5190.95|5190.95|0
1631108510000|2021-09-08 13:41:50|5190.97|5190.97|5190.95|5190.95|5191.62|5191.62|5190.95|5190.95|0
1631108520000|2021-09-08 13:42:00|5190.08|5190.08|5188.05|5188.05|5190.08|5190.08|5187.58|5187.58|0
1631108530000|2021-09-08 13:42:10|5188.63|5188.63|5190.16|5190.16|5190.38|5190.38|5188.63|5188.63|0
1631108540000|2021-09-08 13:42:20|5190.45|5190.45|5190.37|5190.37|5190.66|5190.66|5190.37|5190.37|0
1631108550000|2021-09-08 13:42:30|5190.09|5190.09|5189.51|5189.51|5190.09|5190.09|5189.51|5189.51|0
1631108560000|2021-09-08 13:42:40|5189.8|5189.8|5189.05|5189.05|5189.8|5189.8|5189.05|5189.05|0
1631108570000|2021-09-08 13:42:50|5189.34|5189.34|5190.2|5190.2|5190.44|5190.44|5188.76|5188.76|0
1631108580000|2021-09-08 13:43:00|5190.49|5190.49|5191.97|5191.97|5191.97|5191.97|5190.49|5190.49|0
1631108590000|2021-09-08 13:43:10|5192.19|5192.19|5192.48|5192.48|5192.48|5192.48|5192.19|5192.19|0
1631108600000|2021-09-08 13:43:20|5192.24|5192.24|5192.55|5192.55|5192.55|5192.55|5192.03|5192.03|0
1631108610000|2021-09-08 13:43:30|5192.98|5192.98|5192.77|5192.77|5192.98|5192.98|5192.77|5192.77|0
1631108620000|2021-09-08 13:43:40|5192.73|5192.73|5191.96|5191.96|5192.73|5192.73|5191.96|5191.96|0
1631108630000|2021-09-08 13:43:50|5191.67|5191.67|5190.22|5190.22|5191.67|5191.67|5189.28|5189.28|0
1631108640000|2021-09-08 13:44:00|5190.65|5190.65|5190.36|5190.36|5190.94|5190.94|5190.36|5190.36|0
1631108650000|2021-09-08 13:44:10|5189.71|5189.71|5189.42|5189.42|5189.71|5189.71|5189.42|5189.42|0
1631108660000|2021-09-08 13:44:20|5189.71|5189.71|5189.42|5189.42|5189.71|5189.71|5189.42|5189.42|0
1631108670000|2021-09-08 13:44:30|5189.4|5189.4|5186.16|5186.16|5189.4|5189.4|5185.56|5185.56|0
1631108680000|2021-09-08 13:44:40|5186.14|5186.14|5184.91|5184.91|5186.58|5186.58|5184.91|5184.91|0
1631108690000|2021-09-08 13:44:50|5184.62|5184.62|5184.24|5184.24|5184.62|5184.62|5183.66|5183.66|0
1631108700000|2021-09-08 13:45:00|5184.26|5184.26|5186.28|5186.28|5186.5|5186.5|5184.26|5184.26|0
1631108710000|2021-09-08 13:45:10|5186|5186|5187.58|5187.58|5188.35|5188.35|5186|5186|0
1631108720000|2021-09-08 13:45:20|5187.87|5187.87|5187.97|5187.97|5188.16|5188.16|5187.49|5187.49|0
1631108730000|2021-09-08 13:45:30|5187.98|5187.98|5187.98|5187.98|5188.56|5188.56|5187.98|5187.98|0
1631108740000|2021-09-08 13:45:40|5188.27|5188.27|5187.91|5187.91|5188.27|5188.27|5187.69|5187.69|0
1631108750000|2021-09-08 13:45:50|5188.49|5188.49|5188.96|5188.96|5189.25|5189.25|5188.49|5188.49|0
1631108760000|2021-09-08 13:46:00|5188.2|5188.2|5188.22|5188.22|5188.51|5188.51|5187.77|5187.77|0
1631108770000|2021-09-08 13:46:10|5188.46|5188.46|5188.6|5188.6|5189.47|5189.47|5188.46|5188.46|0
1631108780000|2021-09-08 13:46:20|5188.31|5188.31|5187.62|5187.62|5188.6|5188.6|5187.62|5187.62|0
1631108790000|2021-09-08 13:46:30|5187.33|5187.33|5186.05|5186.05|5187.33|5187.33|5185.25|5185.25|0
1631108800000|2021-09-08 13:46:40|5185.83|5185.83|5185.95|5185.95|5185.95|5185.95|5184.39|5184.39|0
1631108810000|2021-09-08 13:46:50|5186.43|5186.43|5188.42|5188.42|5188.42|5188.42|5186.43|5186.43|0
1631108820000|2021-09-08 13:47:00|5188.71|5188.71|5190.15|5190.15|5190.15|5190.15|5188.71|5188.71|0
1631108830000|2021-09-08 13:47:10|5190.39|5190.39|5190.15|5190.15|5190.44|5190.44|5189.57|5189.57|0
1631108840000|2021-09-08 13:47:20|5190.13|5190.13|5189.1|5189.1|5190.13|5190.13|5189.1|5189.1|0
1631108850000|2021-09-08 13:47:30|5188.81|5188.81|5185.34|5185.34|5188.81|5188.81|5185.12|5185.12|0
1631108860000|2021-09-08 13:47:40|5185.31|5185.31|5185.31|5185.31|5185.55|5185.55|5185.31|5185.31|0
1631108870000|2021-09-08 13:47:50|5185.53|5185.53|5185.57|5185.57|5186.4|5186.4|5185.53|5185.53|0
1631108880000|2021-09-08 13:48:00|5185.31|5185.31|5182.88|5182.88|5185.31|5185.31|5182.54|5182.54|0
1631108890000|2021-09-08 13:48:10|5182.01|5182.01|5181.72|5181.72|5182.01|5182.01|5181.72|5181.72|0
1631108900000|2021-09-08 13:48:20|5182.01|5182.01|5182.54|5182.54|5182.54|5182.54|5180.96|5180.96|0
1631108910000|2021-09-08 13:48:30|5182.25|5182.25|5182.08|5182.08|5182.25|5182.25|5181.32|5181.32|0
1631108920000|2021-09-08 13:48:40|5182.37|5182.37|5183.17|5183.17|5183.41|5183.41|5182.37|5182.37|0
1631108930000|2021-09-08 13:48:50|5182.64|5182.64|5182.35|5182.35|5182.64|5182.64|5182.35|5182.35|0
1631108940000|2021-09-08 13:49:00|5182.14|5182.14|5180.99|5180.99|5182.14|5182.14|5180.99|5180.99|0
1631108950000|2021-09-08 13:49:10|5180.97|5180.97|5178.74|5178.74|5180.97|5180.97|5178.23|5178.23|0
1631108960000|2021-09-08 13:49:20|5178.95|5178.95|5181.67|5181.67|5181.96|5181.96|5178.95|5178.95|0
1631108970000|2021-09-08 13:49:30|5180.33|5180.33|5180.04|5180.04|5180.33|5180.33|5180.04|5180.04|0
1631108980000|2021-09-08 13:49:40|5179.82|5179.82|5179.8|5179.8|5179.82|5179.82|5178.05|5178.05|0
1631108990000|2021-09-08 13:49:50|5182.24|5182.24|5184.56|5184.56|5184.56|5184.56|5181.81|5181.81|0
1631109000000|2021-09-08 13:50:00|5184.99|5184.99|5184.47|5184.47|5184.99|5184.99|5184.18|5184.18|0
1631109010000|2021-09-08 13:50:10|5184.18|5184.18|5185.96|5185.96|5185.96|5185.96|5184.18|5184.18|0
1631109020000|2021-09-08 13:50:20|5186.44|5186.44|5186.51|5186.51|5187.01|5187.01|5186.44|5186.44|0
1631109030000|2021-09-08 13:50:30|5186.53|5186.53|5184.95|5184.95|5186.53|5186.53|5184.95|5184.95|0
1631109040000|2021-09-08 13:50:40|5184.73|5184.73|5184.44|5184.44|5184.73|5184.73|5184.2|5184.2|0
1631109050000|2021-09-08 13:50:50|5184.73|5184.73|5184.73|5184.73|5185.02|5185.02|5184.73|5184.73|0
1631109060000|2021-09-08 13:51:00|5185.23|5185.23|5184.55|5184.55|5185.47|5185.47|5184.55|5184.55|0
1631109070000|2021-09-08 13:51:10|5184.34|5184.34|5182.88|5182.88|5184.34|5184.34|5182.88|5182.88|0
1631109080000|2021-09-08 13:51:20|5183.17|5183.17|5180.81|5180.81|5183.17|5183.17|5180.81|5180.81|0
1631109090000|2021-09-08 13:51:30|5181.39|5181.39|5182.44|5182.44|5182.44|5182.44|5181.39|5181.39|0
1631109100000|2021-09-08 13:51:40|5181.86|5181.86|5182.58|5182.58|5182.87|5182.87|5181.86|5181.86|0
1631109110000|2021-09-08 13:51:50|5182.29|5182.29|5181.05|5181.05|5182.29|5182.29|5181.05|5181.05|0
1631109120000|2021-09-08 13:52:00|5181.62|5181.62|5182.08|5182.08|5182.08|5182.08|5181.62|5181.62|0
1631109130000|2021-09-08 13:52:10|5182.37|5182.37|5182.37|5182.37|5182.37|5182.37|5182.08|5182.08|0
1631109140000|2021-09-08 13:52:20|5182.08|5182.08|5181.28|5181.28|5182.08|5182.08|5181.28|5181.28|0
1631109150000|2021-09-08 13:52:30|5180.99|5180.99|5181.06|5181.06|5181.06|5181.06|5180.56|5180.56|0
1631109160000|2021-09-08 13:52:40|5181.04|5181.04|5181.04|5181.04|5181.33|5181.33|5181|5181|0
1631109170000|2021-09-08 13:52:50|5181|5181|5181|5181|5181|5181|5180.79|5180.79|0
1631109180000|2021-09-08 13:53:00|5180.36|5180.36|5181.44|5181.44|5181.44|5181.44|5180.36|5180.36|0
1631109190000|2021-09-08 13:53:10|5181.15|5181.15|5180.79|5180.79|5181.37|5181.37|5180.79|5180.79|0
1631109200000|2021-09-08 13:53:20|5180.78|5180.78|5181.79|5181.79|5181.81|5181.81|5180.78|5180.78|0
1631109210000|2021-09-08 13:53:30|5181.51|5181.51|5180.29|5180.29|5181.78|5181.78|5180.29|5180.29|0
1631109220000|2021-09-08 13:53:40|5180|5180|5180|5180|5180|5180|5180|5180|0
1631109230000|2021-09-08 13:53:50|5179.71|5179.71|5179.71|5179.71|5179.71|5179.71|5179.71|5179.71|0
1631109240000|2021-09-08 13:54:00|5179.26|5179.26|5179.71|5179.71|5179.71|5179.71|5179.04|5179.04|0
1631109250000|2021-09-08 13:54:10|5180.29|5180.29|5178.97|5178.97|5180.29|5180.29|5178.97|5178.97|0
1631109260000|2021-09-08 13:54:20|5178.75|5178.75|5178.97|5178.97|5179.04|5179.04|5178.75|5178.75|0
1631109270000|2021-09-08 13:54:30|5178.68|5178.68|5176.25|5176.25|5178.68|5178.68|5176.15|5176.15|0
1631109280000|2021-09-08 13:54:40|5175.96|5175.96|5176.25|5176.25|5176.25|5176.25|5175.96|5175.96|0
1631109290000|2021-09-08 13:54:50|5176.03|5176.03|5175.22|5175.22|5176.03|5176.03|5175.22|5175.22|0
1631109300000|2021-09-08 13:55:00|5174.74|5174.74|5174.55|5174.55|5174.76|5174.76|5174.26|5174.26|0
1631109310000|2021-09-08 13:55:10|5174.02|5174.02|5174.57|5174.57|5174.57|5174.57|5173.49|5173.49|0
1631109320000|2021-09-08 13:55:20|5174.33|5174.33|5175.08|5175.08|5175.08|5175.08|5174.33|5174.33|0
1631109330000|2021-09-08 13:55:30|5175.37|5175.37|5174.89|5174.89|5175.84|5175.84|5174.89|5174.89|0
1631109340000|2021-09-08 13:55:40|5174.93|5174.93|5175.16|5175.16|5175.4|5175.4|5174.93|5174.93|0
1631109350000|2021-09-08 13:55:50|5175.81|5175.81|5176.38|5176.38|5176.38|5176.38|5175.77|5175.77|0
1631109360000|2021-09-08 13:56:00|5176.42|5176.42|5174.09|5174.09|5176.42|5176.42|5173.8|5173.8|0
1631109370000|2021-09-08 13:56:10|5174.38|5174.38|5172.99|5172.99|5174.48|5174.48|5172.99|5172.99|0
1631109380000|2021-09-08 13:56:20|5172.97|5172.97|5173.84|5173.84|5174.35|5174.35|5172.97|5172.97|0
1631109390000|2021-09-08 13:56:30|5173.86|5173.86|5175.1|5175.1|5175.1|5175.1|5173.86|5173.86|0
1631109400000|2021-09-08 13:56:40|5174.86|5174.86|5174.81|5174.81|5174.86|5174.86|5174.57|5174.57|0
1631109410000|2021-09-08 13:56:50|5174.52|5174.52|5174.28|5174.28|5174.52|5174.52|5174.28|5174.28|0
1631109420000|2021-09-08 13:57:00|5173.99|5173.99|5173.37|5173.37|5173.99|5173.99|5171.91|5171.91|0
1631109430000|2021-09-08 13:57:10|5173.59|5173.59|5174.14|5174.14|5174.14|5174.14|5173.59|5173.59|0
1631109440000|2021-09-08 13:57:20|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|5174.43|0
1631109450000|2021-09-08 13:57:30|5174.14|5174.14|5173.85|5173.85|5174.14|5174.14|5173.85|5173.85|0
1631109460000|2021-09-08 13:57:40|5173.56|5173.56|5173.63|5173.63|5173.63|5173.63|5173.32|5173.32|0
1631109470000|2021-09-08 13:57:50|5173.39|5173.39|5173.39|5173.39|5173.39|5173.39|5172.81|5172.81|0
1631109480000|2021-09-08 13:58:00|5173.18|5173.18|5167.99|5167.99|5173.18|5173.18|5167.99|5167.99|0
1631109490000|2021-09-08 13:58:10|5167.47|5167.47|5168.38|5168.38|5168.38|5168.38|5167.06|5167.06|0
1631109500000|2021-09-08 13:58:20|5168.4|5168.4|5168.51|5168.51|5168.52|5168.52|5168.4|5168.4|0
1631109510000|2021-09-08 13:58:30|5168.99|5168.99|5170.56|5170.56|5171.59|5171.59|5168.99|5168.99|0
1631109520000|2021-09-08 13:58:40|5170.27|5170.27|5169.51|5169.51|5170.27|5170.27|5169.22|5169.22|0
1631109530000|2021-09-08 13:58:50|5169.52|5169.52|5170.39|5170.39|5170.4|5170.4|5169.52|5169.52|0
1631109540000|2021-09-08 13:59:00|5170.1|5170.1|5168.56|5168.56|5170.63|5170.63|5168.56|5168.56|0
1631109550000|2021-09-08 13:59:10|5168.28|5168.28|5168.56|5168.56|5168.56|5168.56|5168.28|5168.28|0
1631109560000|2021-09-08 13:59:20|5168.28|5168.28|5167.99|5167.99|5168.28|5168.28|5167.99|5167.99|0
1631109570000|2021-09-08 13:59:30|5167.75|5167.75|5169.56|5169.56|5169.56|5169.56|5167.75|5167.75|0
1631109580000|2021-09-08 13:59:40|5170.14|5170.14|5169.85|5169.85|5170.14|5170.14|5169.56|5169.56|0
1631109590000|2021-09-08 13:59:50|5170.14|5170.14|5170.6|5170.6|5170.6|5170.6|5170.14|5170.14|0
1631109600000|2021-09-08 14:00:00|5171.17|5171.17|5171.39|5171.39|5171.39|5171.39|5171.17|5171.17|0
1631109610000|2021-09-08 14:00:10|5170.52|5170.52|5171.32|5171.32|5171.5|5171.5|5170.52|5170.52|0
1631109620000|2021-09-08 14:00:20|5171.6|5171.6|5173.31|5173.31|5173.31|5173.31|5170.57|5170.57|0
1631109630000|2021-09-08 14:00:30|5173.35|5173.35|5174.18|5174.18|5174.42|5174.42|5173.35|5173.35|0
1631109640000|2021-09-08 14:00:40|5173.75|5173.75|5177.19|5177.19|5177.19|5177.19|5173.75|5173.75|0
1631109650000|2021-09-08 14:00:50|5176.9|5176.9|5177.14|5177.14|5177.14|5177.14|5176.9|5176.9|0
1631109660000|2021-09-08 14:01:00|5177.43|5177.43|5176.98|5176.98|5177.43|5177.43|5176.98|5176.98|0
1631109670000|2021-09-08 14:01:10|5176.95|5176.95|5177.41|5177.41|5177.41|5177.41|5176.81|5176.81|0
1631109680000|2021-09-08 14:01:20|5177.7|5177.7|5179.18|5179.18|5179.18|5179.18|5177.7|5177.7|0
1631109690000|2021-09-08 14:01:30|5178.94|5178.94|5180.09|5180.09|5180.11|5180.11|5178.94|5178.94|0
1631109700000|2021-09-08 14:01:40|5180.1|5180.1|5180.48|5180.48|5180.48|5180.48|5179.81|5179.81|0
1631109710000|2021-09-08 14:01:50|5180.03|5180.03|5181.06|5181.06|5181.06|5181.06|5179.55|5179.55|0
1631109720000|2021-09-08 14:02:00|5181.94|5181.94|5181.58|5181.58|5182.97|5182.97|5181.58|5181.58|0
1631109730000|2021-09-08 14:02:10|5181|5181|5178.71|5178.71|5181|5181|5178.71|5178.71|0
1631109740000|2021-09-08 14:02:20|5178.42|5178.42|5177.67|5177.67|5178.42|5178.42|5177.67|5177.67|0
1631109750000|2021-09-08 14:02:30|5177.38|5177.38|5176.81|5176.81|5177.38|5177.38|5176.81|5176.81|0
1631109760000|2021-09-08 14:02:40|5176.52|5176.52|5175.5|5175.5|5176.52|5176.52|5175.5|5175.5|0
1631109770000|2021-09-08 14:02:50|5174.34|5174.34|5174.12|5174.12|5174.34|5174.34|5173.9|5173.9|0
1631109780000|2021-09-08 14:03:00|5173.64|5173.64|5170.56|5170.56|5173.88|5173.88|5170.56|5170.56|0
1631109790000|2021-09-08 14:03:10|5170.08|5170.08|5166.58|5166.58|5170.08|5170.08|5166.58|5166.58|0
1631109800000|2021-09-08 14:03:20|5167.39|5167.39|5167.61|5167.61|5167.9|5167.9|5167.39|5167.39|0
1631109810000|2021-09-08 14:03:30|5167.32|5167.32|5169.1|5169.1|5169.1|5169.1|5167.32|5167.32|0
1631109820000|2021-09-08 14:03:40|5169.38|5169.38|5169.76|5169.76|5169.76|5169.76|5168.64|5168.64|0
1631109830000|2021-09-08 14:03:50|5170.05|5170.05|5171.42|5171.42|5171.49|5171.49|5170.05|5170.05|0
1631109840000|2021-09-08 14:04:00|5171.97|5171.97|5169.62|5169.62|5171.97|5171.97|5169.62|5169.62|0
1631109860000|2021-09-08 14:04:20|5169.91|5169.91|5169.46|5169.46|5169.91|5169.91|5169.24|5169.24|0
1631109870000|2021-09-08 14:04:30|5169.24|5169.24|5168.16|5168.16|5169.24|5169.24|5167.94|5167.94|0
1631109880000|2021-09-08 14:04:40|5168.74|5168.74|5167.99|5167.99|5168.76|5168.76|5167.99|5167.99|0
1631109890000|2021-09-08 14:04:50|5167.77|5167.77|5168.49|5168.49|5168.73|5168.73|5167.77|5167.77|0
1631109900000|2021-09-08 14:05:00|5168.78|5168.78|5168.73|5168.73|5169.02|5169.02|5168.28|5168.28|0
1631109910000|2021-09-08 14:05:10|5168.23|5168.23|5167.94|5167.94|5168.23|5168.23|5167.94|5167.94|0
1631109920000|2021-09-08 14:05:20|5167.65|5167.65|5168.64|5168.64|5168.64|5168.64|5167.42|5167.42|0
1631109930000|2021-09-08 14:05:30|5168.43|5168.43|5169.22|5169.22|5169.22|5169.22|5168.43|5168.43|0
1631109940000|2021-09-08 14:05:40|5170.13|5170.13|5169.92|5169.92|5170.42|5170.42|5169.92|5169.92|0
1631109950000|2021-09-08 14:05:50|5169.7|5169.7|5168.7|5168.7|5169.7|5169.7|5168.7|5168.7|0
1631109960000|2021-09-08 14:06:00|5168.46|5168.46|5167.25|5167.25|5168.46|5168.46|5166.96|5166.96|0
1631109970000|2021-09-08 14:06:10|5167.23|5167.23|5164.52|5164.52|5167.23|5167.23|5164.52|5164.52|0
1631109980000|2021-09-08 14:06:20|5163.01|5163.01|5160.79|5160.79|5163.01|5163.01|5159.97|5159.97|0
1631109990000|2021-09-08 14:06:30|5160.81|5160.81|5161.35|5161.35|5161.35|5161.35|5160.23|5160.23|0
1631110000000|2021-09-08 14:06:40|5162.05|5162.05|5163.08|5163.08|5163.08|5163.08|5162.05|5162.05|0
1631110010000|2021-09-08 14:06:50|5163.29|5163.29|5164.84|5164.84|5164.84|5164.84|5163.29|5163.29|0
1631110020000|2021-09-08 14:07:00|5165.34|5165.34|5163.66|5163.66|5165.34|5165.34|5163.66|5163.66|0
1631110030000|2021-09-08 14:07:10|5163.67|5163.67|5165.13|5165.13|5165.13|5165.13|5163.67|5163.67|0
1631110040000|2021-09-08 14:07:20|5165.35|5165.35|5165.2|5165.2|5165.63|5165.63|5165.2|5165.2|0
1631110050000|2021-09-08 14:07:30|5165.49|5165.49|5164.41|5164.41|5165.49|5165.49|5164.41|5164.41|0
1631110060000|2021-09-08 14:07:40|5164.91|5164.91|5164.41|5164.41|5164.91|5164.91|5164.41|5164.41|0
1631110070000|2021-09-08 14:07:50|5164.7|5164.7|5164.63|5164.63|5165.13|5165.13|5164.63|5164.63|0
1631110080000|2021-09-08 14:08:00|5164.34|5164.34|5162.57|5162.57|5164.34|5164.34|5161.81|5161.81|0
1631110090000|2021-09-08 14:08:10|5162.61|5162.61|5161.81|5161.81|5162.82|5162.82|5161.81|5161.81|0
1631110100000|2021-09-08 14:08:20|5161.09|5161.09|5163.98|5163.98|5163.98|5163.98|5160.81|5160.81|0
1631110110000|2021-09-08 14:08:30|5163.77|5163.77|5165.83|5165.83|5165.85|5165.85|5163.48|5163.48|0
1631110120000|2021-09-08 14:08:40|5166.41|5166.41|5165.55|5165.55|5166.84|5166.84|5165.55|5165.55|0
1631110130000|2021-09-08 14:08:50|5166.53|5166.53|5167.04|5167.04|5167.04|5167.04|5166.53|5166.53|0
1631110140000|2021-09-08 14:09:00|5167.05|5167.05|5167.37|5167.37|5168.11|5168.11|5167.05|5167.05|0
1631110150000|2021-09-08 14:09:10|5168.57|5168.57|5168.23|5168.23|5168.57|5168.57|5167.99|5167.99|0
1631110160000|2021-09-08 14:09:20|5168.73|5168.73|5169.25|5169.25|5169.32|5169.32|5168.73|5168.73|0
1631110170000|2021-09-08 14:09:30|5168.96|5168.96|5169.05|5169.05|5169.05|5169.05|5168.5|5168.5|0
1631110180000|2021-09-08 14:09:40|5169.28|5169.28|5170.1|5170.1|5170.1|5170.1|5169.28|5169.28|0
1631110190000|2021-09-08 14:09:50|5170.34|5170.34|5171.51|5171.51|5171.51|5171.51|5170.34|5170.34|0
1631110200000|2021-09-08 14:10:00|5172.02|5172.02|5170.9|5170.9|5172.02|5172.02|5170.9|5170.9|0
1631110210000|2021-09-08 14:10:10|5169.82|5169.82|5166.85|5166.85|5169.82|5169.82|5166.61|5166.61|0
1631110220000|2021-09-08 14:10:20|5166.84|5166.84|5166.17|5166.17|5166.84|5166.84|5166.17|5166.17|0
1631110230000|2021-09-08 14:10:30|5166.11|5166.11|5166.33|5166.33|5166.33|5166.33|5165.32|5165.32|0
1631110250000|2021-09-08 14:10:50|5166.04|5166.04|5165.02|5165.02|5166.04|5166.04|5165.02|5165.02|0
1631110260000|2021-09-08 14:11:00|5165.23|5165.23|5164.77|5164.77|5165.49|5165.49|5164.27|5164.27|0
1631110270000|2021-09-08 14:11:10|5164.29|5164.29|5163.34|5163.34|5164.29|5164.29|5163.34|5163.34|0
1631110280000|2021-09-08 14:11:20|5164.06|5164.06|5164.29|5164.29|5164.29|5164.29|5164.06|5164.06|0
1631110290000|2021-09-08 14:11:30|5164.01|5164.01|5162.85|5162.85|5164.01|5164.01|5162.85|5162.85|0
1631110300000|2021-09-08 14:11:40|5162.57|5162.57|5162|5162|5162.57|5162.57|5161.2|5161.2|0
1631110310000|2021-09-08 14:11:50|5162.21|5162.21|5162.76|5162.76|5162.76|5162.76|5162.21|5162.21|0
1631110320000|2021-09-08 14:12:00|5162.47|5162.47|5160.99|5160.99|5162.47|5162.47|5160.99|5160.99|0
1631110330000|2021-09-08 14:12:10|5160.7|5160.7|5162.3|5162.3|5162.3|5162.3|5160.7|5160.7|0
1631110340000|2021-09-08 14:12:20|5162.31|5162.31|5162.5|5162.5|5163.03|5163.03|5162.31|5162.31|0
1631110350000|2021-09-08 14:12:30|5162.21|5162.21|5161.02|5161.02|5162.5|5162.5|5161.02|5161.02|0
1631110360000|2021-09-08 14:12:40|5160.73|5160.73|5161.08|5161.08|5161.08|5161.08|5160.21|5160.21|0
1631110370000|2021-09-08 14:12:50|5161.3|5161.3|5162.49|5162.49|5162.49|5162.49|5161.3|5161.3|0
1631110380000|2021-09-08 14:13:00|5162.2|5162.2|5162.01|5162.01|5162.22|5162.22|5161.7|5161.7|0
1631110390000|2021-09-08 14:13:10|5161.43|5161.43|5161.14|5161.14|5161.43|5161.43|5161.14|5161.14|0
1631110400000|2021-09-08 14:13:20|5161.38|5161.38|5160.59|5160.59|5161.38|5161.38|5160.59|5160.59|0
1631110410000|2021-09-08 14:13:30|5160.16|5160.16|5160.18|5160.18|5160.18|5160.18|5160.16|5160.16|0
1631110420000|2021-09-08 14:13:40|5160.61|5160.61|5163.38|5163.38|5163.38|5163.38|5160.61|5160.61|0
1631110430000|2021-09-08 14:13:50|5163.6|5163.6|5163.79|5163.79|5164.75|5164.75|5163.6|5163.6|0
1631110440000|2021-09-08 14:14:00|5163.21|5163.21|5164.24|5164.24|5164.24|5164.24|5163.21|5163.21|0
1631110450000|2021-09-08 14:14:10|5164.48|5164.48|5164.99|5164.99|5165.49|5165.49|5164.48|5164.48|0
1631110460000|2021-09-08 14:14:20|5165.23|5165.23|5166.22|5166.22|5166.22|5166.22|5165.23|5165.23|0
1631110470000|2021-09-08 14:14:30|5166|5166|5166.29|5166.29|5166.29|5166.29|5164.78|5164.78|0
1631110480000|2021-09-08 14:14:40|5166|5166|5166|5166|5166|5166|5166|5166|0
1631110490000|2021-09-08 14:14:50|5165.71|5165.71|5166.29|5166.29|5166.29|5166.29|5165.71|5165.71|0
1631110500000|2021-09-08 14:15:00|5166.31|5166.31|5165.37|5165.37|5166.55|5166.55|5165.37|5165.37|0
1631110510000|2021-09-08 14:15:10|5165.13|5165.13|5161.71|5161.71|5165.13|5165.13|5161.71|5161.71|0
1631110520000|2021-09-08 14:15:20|5161.7|5161.7|5160.66|5160.66|5161.7|5161.7|5160.64|5160.64|0
1631110530000|2021-09-08 14:15:30|5160.88|5160.88|5161.42|5161.42|5161.5|5161.5|5160.88|5160.88|0
1631110540000|2021-09-08 14:15:40|5161.13|5161.13|5161.64|5161.64|5161.64|5161.64|5161.13|5161.13|0
1631110550000|2021-09-08 14:15:50|5162.22|5162.22|5163.22|5163.22|5163.22|5163.22|5162.22|5162.22|0
1631110560000|2021-09-08 14:16:00|5163.93|5163.93|5163.4|5163.4|5163.93|5163.93|5163.4|5163.4|0
1631110570000|2021-09-08 14:16:10|5163.18|5163.18|5161.95|5161.95|5163.18|5163.18|5161.73|5161.73|0
1631110580000|2021-09-08 14:16:20|5162.16|5162.16|5159.88|5159.88|5162.16|5162.16|5159.31|5159.31|0
1631110590000|2021-09-08 14:16:30|5160.17|5160.17|5160.87|5160.87|5160.87|5160.87|5160.17|5160.17|0
1631110600000|2021-09-08 14:16:40|5160.58|5160.58|5161.32|5161.32|5161.32|5161.32|5160.58|5160.58|0
1631110610000|2021-09-08 14:16:50|5161.1|5161.1|5161.1|5161.1|5161.1|5161.1|5161.1|5161.1|0
1631110620000|2021-09-08 14:17:00|5161.39|5161.39|5159.65|5159.65|5161.61|5161.61|5159.63|5159.63|0
1631110630000|2021-09-08 14:17:10|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|5159.61|0
1631110640000|2021-09-08 14:17:20|5159.83|5159.83|5161.88|5161.88|5161.88|5161.88|5159.83|5159.83|0
1631110650000|2021-09-08 14:17:30|5161.92|5161.92|5161.13|5161.13|5161.92|5161.92|5161.13|5161.13|0
1631110660000|2021-09-08 14:17:40|5161.34|5161.34|5162.32|5162.32|5162.32|5162.32|5161.34|5161.34|0
1631110670000|2021-09-08 14:17:50|5162.36|5162.36|5163.89|5163.89|5163.89|5163.89|5162.36|5162.36|0
1631110680000|2021-09-08 14:18:00|5163.88|5163.88|5163.13|5163.13|5163.88|5163.88|5162.39|5162.39|0
1631110690000|2021-09-08 14:18:10|5163.42|5163.42|5164.38|5164.38|5164.67|5164.67|5163.42|5163.42|0
1631110700000|2021-09-08 14:18:20|5164.16|5164.16|5164.67|5164.67|5164.67|5164.67|5163.37|5163.37|0
1631110710000|2021-09-08 14:18:30|5164.88|5164.88|5165.17|5165.17|5165.17|5165.17|5164.88|5164.88|0
1631110720000|2021-09-08 14:18:40|5165.18|5165.18|5164.83|5164.83|5165.9|5165.9|5164.83|5164.83|0
1631110730000|2021-09-08 14:18:50|5164.84|5164.84|5165.13|5165.13|5165.13|5165.13|5164.84|5164.84|0
1631110740000|2021-09-08 14:19:00|5164.91|5164.91|5164.18|5164.18|5165.17|5165.17|5164.18|5164.18|0
1631110750000|2021-09-08 14:19:10|5163.89|5163.89|5164.98|5164.98|5164.98|5164.98|5163.68|5163.68|0
1631110760000|2021-09-08 14:19:20|5165.19|5165.19|5165.24|5165.24|5165.24|5165.24|5164.64|5164.64|0
1631110770000|2021-09-08 14:19:30|5165.2|5165.2|5166.9|5166.9|5166.9|5166.9|5165.2|5165.2|0
1631110780000|2021-09-08 14:19:40|5167.14|5167.14|5166.85|5166.85|5167.14|5167.14|5166.85|5166.85|0
1631110790000|2021-09-08 14:19:50|5166.61|5166.61|5166.02|5166.02|5166.61|5166.61|5166.02|5166.02|0
1631110800000|2021-09-08 14:20:00|5165.81|5165.81|5164.42|5164.42|5166.6|5166.6|5164.42|5164.42|0
1631110810000|2021-09-08 14:20:10|5163.68|5163.68|5162.86|5162.86|5163.68|5163.68|5162.86|5162.86|0
1631110820000|2021-09-08 14:20:20|5164.08|5164.08|5165.1|5165.1|5165.1|5165.1|5163.65|5163.65|0
1631110830000|2021-09-08 14:20:30|5165.63|5165.63|5168.66|5168.66|5169.3|5169.3|5165.63|5165.63|0
1631110840000|2021-09-08 14:20:40|5168.42|5168.42|5169.81|5169.81|5169.81|5169.81|5168.42|5168.42|0
1631110860000|2021-09-08 14:21:00|5170.1|5170.1|5170.22|5170.22|5170.22|5170.22|5169.7|5169.7|0
1631110870000|2021-09-08 14:21:10|5169.71|5169.71|5169.22|5169.22|5169.71|5169.71|5168.64|5168.64|0
1631110880000|2021-09-08 14:21:20|5169.2|5169.2|5169.25|5169.25|5169.25|5169.25|5168.97|5168.97|0
1631110890000|2021-09-08 14:21:30|5169.69|5169.69|5170.13|5170.13|5170.16|5170.16|5169.69|5169.69|0
1631110900000|2021-09-08 14:21:40|5170.16|5170.16|5169.37|5169.37|5170.89|5170.89|5168.79|5168.79|0
1631110910000|2021-09-08 14:21:50|5169.08|5169.08|5169.12|5169.12|5169.12|5169.12|5168.79|5168.79|0
1631110920000|2021-09-08 14:22:00|5169.34|5169.34|5168.88|5168.88|5169.34|5169.34|5168.88|5168.88|0
1631110930000|2021-09-08 14:22:10|5168.64|5168.64|5167.14|5167.14|5168.64|5168.64|5166.94|5166.94|0
1631110940000|2021-09-08 14:22:20|5167.36|5167.36|5169.46|5169.46|5169.89|5169.89|5167.34|5167.34|0
1631110950000|2021-09-08 14:22:30|5169.68|5169.68|5169.45|5169.45|5169.68|5169.68|5169.45|5169.45|0
1631110960000|2021-09-08 14:22:40|5169.88|5169.88|5169.88|5169.88|5170.11|5170.11|5169.88|5169.88|0
1631110970000|2021-09-08 14:22:50|5169.66|5169.66|5169.59|5169.59|5169.66|5169.66|5169.37|5169.37|0
1631110980000|2021-09-08 14:23:00|5169.57|5169.57|5169.07|5169.07|5169.57|5169.57|5168.78|5168.78|0
1631110990000|2021-09-08 14:23:10|5169.35|5169.35|5167.91|5167.91|5169.35|5169.35|5167.49|5167.49|0
1631111000000|2021-09-08 14:23:20|5168.2|5168.2|5167.89|5167.89|5168.2|5168.2|5167.89|5167.89|0
1631111010000|2021-09-08 14:23:30|5167.93|5167.93|5168.22|5168.22|5168.22|5168.22|5167.93|5167.93|0
1631111020000|2021-09-08 14:23:40|5168.43|5168.43|5167.69|5167.69|5168.43|5168.43|5167.69|5167.69|0
1631111040000|2021-09-08 14:24:00|5167.98|5167.98|5167.47|5167.47|5167.98|5167.98|5167.47|5167.47|0
1631111050000|2021-09-08 14:24:10|5167.19|5167.19|5166.44|5166.44|5167.19|5167.19|5165.99|5165.99|0
1631111070000|2021-09-08 14:24:30|5166.9|5166.9|5166.66|5166.66|5166.9|5166.9|5166.64|5166.64|0
1631111080000|2021-09-08 14:24:40|5166.88|5166.88|5168.45|5168.45|5168.45|5168.45|5166.88|5166.88|0
1631111090000|2021-09-08 14:24:50|5168.51|5168.51|5168.51|5168.51|5168.51|5168.51|5168.3|5168.3|0
1631111100000|2021-09-08 14:25:00|5168.22|5168.22|5168.37|5168.37|5169.02|5169.02|5167.99|5167.99|0
1631111110000|2021-09-08 14:25:10|5168.08|5168.08|5164.51|5164.51|5168.08|5168.08|5164.51|5164.51|0
1631111120000|2021-09-08 14:25:20|5164.72|5164.72|5165.63|5165.63|5165.63|5165.63|5164.72|5164.72|0
1631111130000|2021-09-08 14:25:30|5165.84|5165.84|5166.52|5166.52|5167.29|5167.29|5165.84|5165.84|0
1631111160000|2021-09-08 14:26:00|5166.31|5166.31|5166.02|5166.02|5167.46|5167.46|5165.27|5165.27|0
1631111170000|2021-09-08 14:26:10|5165.73|5165.73|5165.73|5165.73|5165.73|5165.73|5165.73|5165.73|0
1631111180000|2021-09-08 14:26:20|5165.95|5165.95|5165.73|5165.73|5165.95|5165.95|5165.73|5165.73|0
1631111190000|2021-09-08 14:26:30|5166.31|5166.31|5166.29|5166.29|5166.31|5166.31|5166.29|5166.29|0
1631111200000|2021-09-08 14:26:40|5166.86|5166.86|5166.65|5166.65|5166.86|5166.86|5166.65|5166.65|0
1631111210000|2021-09-08 14:26:50|5165.88|5165.88|5165.59|5165.59|5165.88|5165.88|5165.59|5165.59|0
1631111220000|2021-09-08 14:27:00|5166.86|5166.86|5166.86|5166.86|5166.86|5166.86|5166.29|5166.29|0
1631111230000|2021-09-08 14:27:10|5167.08|5167.08|5166.6|5166.6|5167.08|5167.08|5166.29|5166.29|0
1631111240000|2021-09-08 14:27:20|5166.88|5166.88|5166.81|5166.81|5167.1|5167.1|5166.81|5166.81|0
1631111250000|2021-09-08 14:27:30|5166.38|5166.38|5167.31|5167.31|5167.31|5167.31|5166.09|5166.09|0
1631111260000|2021-09-08 14:27:40|5167.52|5167.52|5167.52|5167.52|5167.52|5167.52|5167.52|5167.52|0
1631111270000|2021-09-08 14:27:50|5167.81|5167.81|5166.56|5166.56|5167.81|5167.81|5166.56|5166.56|0
1631111280000|2021-09-08 14:28:00|5166.54|5166.54|5165.17|5165.17|5166.54|5166.54|5165.17|5165.17|0
1631111290000|2021-09-08 14:28:10|5164.95|5164.95|5167.04|5167.04|5167.28|5167.28|5164.95|5164.95|0
1631111310000|2021-09-08 14:28:30|5167.33|5167.33|5166.35|5166.35|5167.33|5167.33|5166.35|5166.35|0
1631111320000|2021-09-08 14:28:40|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|0
1631111330000|2021-09-08 14:28:50|5166.11|5166.11|5166.8|5166.8|5167.09|5167.09|5166.11|5166.11|0
1631111340000|2021-09-08 14:29:00|5166.84|5166.84|5165.49|5165.49|5166.84|5166.84|5165.49|5165.49|0
1631111350000|2021-09-08 14:29:10|5164.55|5164.55|5163.56|5163.56|5164.55|5164.55|5163.52|5163.52|0
1631111360000|2021-09-08 14:29:20|5163.54|5163.54|5162.63|5162.63|5163.54|5163.54|5162.63|5162.63|0
1631111370000|2021-09-08 14:29:30|5162.34|5162.34|5161.41|5161.41|5162.34|5162.34|5160.91|5160.91|0
1631111380000|2021-09-08 14:29:40|5161.2|5161.2|5161.7|5161.7|5161.7|5161.7|5161.2|5161.2|0
1631111400000|2021-09-08 14:30:00|5161.92|5161.92|5159.96|5159.96|5162.16|5162.16|5159.96|5159.96|0
1631111410000|2021-09-08 14:30:10|5160.18|5160.18|5158.98|5158.98|5161.44|5161.44|5158.98|5158.98|0
1631111420000|2021-09-08 14:30:20|5159.2|5159.2|5159.49|5159.49|5159.49|5159.49|5159.2|5159.2|0
1631111430000|2021-09-08 14:30:30|5160.18|5160.18|5159.75|5159.75|5160.39|5160.39|5159.75|5159.75|0
1631111440000|2021-09-08 14:30:40|5160.04|5160.04|5160.72|5160.72|5160.72|5160.72|5160.04|5160.04|0
1631111450000|2021-09-08 14:30:50|5160.7|5160.7|5161.13|5161.13|5162.04|5162.04|5160.7|5160.7|0
1631111460000|2021-09-08 14:31:00|5161.17|5161.17|5160.45|5160.45|5161.46|5161.46|5160.45|5160.45|0
1631111470000|2021-09-08 14:31:10|5160.74|5160.74|5160.74|5160.74|5160.74|5160.74|5160.74|5160.74|0
1631111480000|2021-09-08 14:31:20|5161.6|5161.6|5162.65|5162.65|5162.65|5162.65|5161.6|5161.6|0
1631111490000|2021-09-08 14:31:30|5162.94|5162.94|5163.63|5163.63|5163.87|5163.87|5162.94|5162.94|0
1631111500000|2021-09-08 14:31:40|5163.62|5163.62|5163.6|5163.6|5163.62|5163.62|5163.6|5163.6|0
1631111510000|2021-09-08 14:31:50|5163.36|5163.36|5164.88|5164.88|5165.17|5165.17|5163.36|5163.36|0
1631111520000|2021-09-08 14:32:00|5164.17|5164.17|5163.99|5163.99|5164.17|5164.17|5163.07|5163.07|0
1631111530000|2021-09-08 14:32:10|5163.7|5163.7|5163.27|5163.27|5163.7|5163.7|5163.27|5163.27|0
1631111540000|2021-09-08 14:32:20|5162.98|5162.98|5163.07|5163.07|5163.27|5163.27|5162.22|5162.22|0
1631111550000|2021-09-08 14:32:30|5161.94|5161.94|5162.03|5162.03|5162.13|5162.13|5161.83|5161.83|0
1631111560000|2021-09-08 14:32:40|5162.01|5162.01|5163.2|5163.2|5163.2|5163.2|5161.58|5161.58|0
1631111570000|2021-09-08 14:32:50|5163.36|5163.36|5164.4|5164.4|5165.21|5165.21|5163.36|5163.36|0
1631111580000|2021-09-08 14:33:00|5164.16|5164.16|5162.97|5162.97|5164.16|5164.16|5162.97|5162.97|0
1631111590000|2021-09-08 14:33:10|5162.95|5162.95|5162.94|5162.94|5162.95|5162.95|5162.42|5162.42|0
1631111600000|2021-09-08 14:33:20|5162.93|5162.93|5164.86|5164.86|5165.76|5165.76|5162.93|5162.93|0
1631111610000|2021-09-08 14:33:30|5164.91|5164.91|5164.31|5164.31|5164.91|5164.91|5163.88|5163.88|0
1631111620000|2021-09-08 14:33:40|5164.29|5164.29|5165|5165|5165|5165|5164.29|5164.29|0
1631111630000|2021-09-08 14:33:50|5166.16|5166.16|5165.8|5165.8|5166.8|5166.8|5165.8|5165.8|0
1631111640000|2021-09-08 14:34:00|5165.08|5165.08|5164.6|5164.6|5165.08|5165.08|5164.31|5164.31|0
1631111650000|2021-09-08 14:34:10|5164.31|5164.31|5163.76|5163.76|5164.6|5164.6|5163.54|5163.54|0
1631111660000|2021-09-08 14:34:20|5163.47|5163.47|5162.51|5162.51|5163.47|5163.47|5162.51|5162.51|0
1631111670000|2021-09-08 14:34:30|5161.36|5161.36|5161.5|5161.5|5161.5|5161.5|5160.69|5160.69|0
1631111680000|2021-09-08 14:34:40|5161.47|5161.47|5162.45|5162.45|5162.45|5162.45|5161.47|5161.47|0
1631111690000|2021-09-08 14:34:50|5162.16|5162.16|5158.9|5158.9|5162.38|5162.38|5158.9|5158.9|0
1631111700000|2021-09-08 14:35:00|5158.42|5158.42|5156.15|5156.15|5158.42|5158.42|5155.93|5155.93|0
1631111710000|2021-09-08 14:35:10|5155.86|5155.86|5157.01|5157.01|5157.24|5157.24|5155.43|5155.43|0
1631111720000|2021-09-08 14:35:20|5157.58|5157.58|5155.28|5155.28|5157.58|5157.58|5155.28|5155.28|0
1631111730000|2021-09-08 14:35:30|5155.24|5155.24|5155.08|5155.08|5155.38|5155.38|5153.67|5153.67|0
1631111740000|2021-09-08 14:35:40|5155.73|5155.73|5155.44|5155.44|5155.73|5155.73|5155.44|5155.44|0
1631111750000|2021-09-08 14:35:50|5155.22|5155.22|5154.17|5154.17|5155.22|5155.22|5154.17|5154.17|0
1631111760000|2021-09-08 14:36:00|5153.74|5153.74|5152.85|5152.85|5153.74|5153.74|5152.15|5152.15|0
1631111770000|2021-09-08 14:36:10|5152.83|5152.83|5152.46|5152.46|5152.83|5152.83|5152.46|5152.46|0
1631111780000|2021-09-08 14:36:20|5151.75|5151.75|5152.59|5152.59|5152.85|5152.85|5151.75|5151.75|0
1631111790000|2021-09-08 14:36:30|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|5151.17|0
1631111800000|2021-09-08 14:36:40|5151.23|5151.23|5150.53|5150.53|5151.23|5151.23|5150.49|5150.49|0
1631111810000|2021-09-08 14:36:50|5150.82|5150.82|5151.03|5151.03|5151.25|5151.25|5150.82|5150.82|0
1631111820000|2021-09-08 14:37:00|5150.74|5150.74|5150.56|5150.56|5151.03|5151.03|5150.07|5150.07|0
1631111830000|2021-09-08 14:37:10|5150.55|5150.55|5148.07|5148.07|5150.55|5150.55|5148.07|5148.07|0
1631111840000|2021-09-08 14:37:20|5148.36|5148.36|5147.11|5147.11|5148.36|5148.36|5147.11|5147.11|0
1631111850000|2021-09-08 14:37:30|5147.13|5147.13|5148.03|5148.03|5148.03|5148.03|5146.38|5146.38|0
1631111860000|2021-09-08 14:37:40|5147.82|5147.82|5147.46|5147.46|5148.03|5148.03|5147.46|5147.46|0
1631111870000|2021-09-08 14:37:50|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|0
1631111880000|2021-09-08 14:38:00|5147.08|5147.08|5149.53|5149.53|5149.53|5149.53|5147.08|5147.08|0
1631111890000|2021-09-08 14:38:10|5149.57|5149.57|5150.1|5150.1|5150.1|5150.1|5149.57|5149.57|0
1631111900000|2021-09-08 14:38:20|5150.09|5150.09|5149.5|5149.5|5150.09|5150.09|5149.5|5149.5|0
1631111910000|2021-09-08 14:38:30|5149.28|5149.28|5149.79|5149.79|5149.79|5149.79|5148.3|5148.3|0
1631111920000|2021-09-08 14:38:40|5150.27|5150.27|5150.72|5150.72|5150.72|5150.72|5150.27|5150.27|0
1631111930000|2021-09-08 14:38:50|5151.3|5151.3|5149.67|5149.67|5151.59|5151.59|5149.67|5149.67|0
1631111940000|2021-09-08 14:39:00|5148.96|5148.96|5147.63|5147.63|5148.96|5148.96|5147.15|5147.15|0
1631111950000|2021-09-08 14:39:10|5147.39|5147.39|5147.43|5147.43|5148.5|5148.5|5147.39|5147.39|0
1631111960000|2021-09-08 14:39:20|5146.85|5146.85|5146.76|5146.76|5147.72|5147.72|5146.76|5146.76|0
1631111980000|2021-09-08 14:39:40|5146.97|5146.97|5147.34|5147.34|5147.34|5147.34|5146.64|5146.64|0
1631111990000|2021-09-08 14:39:50|5147.55|5147.55|5147.83|5147.83|5148.12|5148.12|5147.54|5147.54|0
1631112000000|2021-09-08 14:40:00|5146.18|5146.18|5143.65|5143.65|5146.39|5146.39|5143.65|5143.65|0
1631112010000|2021-09-08 14:40:10|5143.36|5143.36|5141.64|5141.64|5143.36|5143.36|5141.16|5141.16|0
1631112020000|2021-09-08 14:40:20|5142.07|5142.07|5142.64|5142.64|5143.15|5143.15|5142.07|5142.07|0
1631112030000|2021-09-08 14:40:30|5142.66|5142.66|5142.45|5142.45|5142.66|5142.66|5142.45|5142.45|0
1631112040000|2021-09-08 14:40:40|5141.97|5141.97|5142.42|5142.42|5143|5143|5141.97|5141.97|0
1631112050000|2021-09-08 14:40:50|5142.46|5142.46|5142.46|5142.46|5142.46|5142.46|5142.46|5142.46|0
1631112060000|2021-09-08 14:41:00|5142.75|5142.75|5143.23|5143.23|5143.23|5143.23|5142.22|5142.22|0
1631112070000|2021-09-08 14:41:10|5143.02|5143.02|5142.75|5142.75|5143.31|5143.31|5142.75|5142.75|0
1631112080000|2021-09-08 14:41:20|5142.76|5142.76|5142.95|5142.95|5143.05|5143.05|5142.24|5142.24|0
1631112090000|2021-09-08 14:41:30|5142.99|5142.99|5143.88|5143.88|5143.88|5143.88|5142.56|5142.56|0
1631112100000|2021-09-08 14:41:40|5143.64|5143.64|5141.7|5141.7|5143.64|5143.64|5141.7|5141.7|0
1631112110000|2021-09-08 14:41:50|5141.41|5141.41|5141.33|5141.33|5141.41|5141.41|5141.11|5141.11|0
1631112120000|2021-09-08 14:42:00|5141.11|5141.11|5140.12|5140.12|5141.11|5141.11|5140.12|5140.12|0
1631112130000|2021-09-08 14:42:10|5139.84|5139.84|5139.96|5139.96|5140.11|5140.11|5139.55|5139.55|0
1631112140000|2021-09-08 14:42:20|5139.72|5139.72|5141.65|5141.65|5141.65|5141.65|5139.71|5139.71|0
1631112150000|2021-09-08 14:42:30|5141.88|5141.88|5141.87|5141.87|5141.88|5141.88|5141.87|5141.87|0
1631112160000|2021-09-08 14:42:40|5142.16|5142.16|5142.16|5142.16|5142.16|5142.16|5142.16|5142.16|0
1631112170000|2021-09-08 14:42:50|5142.4|5142.4|5141.21|5141.21|5142.4|5142.4|5141.21|5141.21|0
1631112180000|2021-09-08 14:43:00|5141|5141|5140.71|5140.71|5141|5141|5140.71|5140.71|0
1631112190000|2021-09-08 14:43:10|5140.95|5140.95|5139.91|5139.91|5140.95|5140.95|5139.39|5139.39|0
1631112200000|2021-09-08 14:43:20|5140.2|5140.2|5139.62|5139.62|5140.2|5140.2|5139.62|5139.62|0
1631112210000|2021-09-08 14:43:30|5139.84|5139.84|5139.62|5139.62|5139.84|5139.84|5139.62|5139.62|0
1631112220000|2021-09-08 14:43:40|5139.15|5139.15|5138.86|5138.86|5139.15|5139.15|5138.86|5138.86|0
1631112230000|2021-09-08 14:43:50|5138.38|5138.38|5138.32|5138.32|5138.62|5138.62|5138.32|5138.32|0
1631112240000|2021-09-08 14:44:00|5138.08|5138.08|5138.1|5138.1|5138.63|5138.63|5137.65|5137.65|0
1631112250000|2021-09-08 14:44:10|5137.86|5137.86|5138.86|5138.86|5138.86|5138.86|5137.86|5137.86|0
1631112260000|2021-09-08 14:44:20|5139.15|5139.15|5139.39|5139.39|5139.63|5139.63|5138.86|5138.86|0
1631112270000|2021-09-08 14:44:30|5139.63|5139.63|5138.26|5138.26|5139.82|5139.82|5138.26|5138.26|0
1631112280000|2021-09-08 14:44:40|5137.83|5137.83|5139|5139|5139.29|5139.29|5137.83|5137.83|0
1631112290000|2021-09-08 14:44:50|5139.29|5139.29|5139.75|5139.75|5139.75|5139.75|5139.29|5139.29|0
1631112300000|2021-09-08 14:45:00|5139.46|5139.46|5138.98|5138.98|5139.46|5139.46|5138.98|5138.98|0
1631112310000|2021-09-08 14:45:10|5138.99|5138.99|5138.66|5138.66|5138.99|5138.99|5137.87|5137.87|0
1631112320000|2021-09-08 14:45:20|5137.8|5137.8|5137.8|5137.8|5137.8|5137.8|5137.8|5137.8|0
1631112330000|2021-09-08 14:45:30|5137.29|5137.29|5137|5137|5137.29|5137.29|5137|5137|0
1631112340000|2021-09-08 14:45:40|5136.57|5136.57|5136.01|5136.01|5136.57|5136.57|5136.01|5136.01|0
1631112350000|2021-09-08 14:45:50|5135.29|5135.29|5135.77|5135.77|5136.06|5136.06|5135|5135|0
1631112360000|2021-09-08 14:46:00|5135.55|5135.55|5136.84|5136.84|5136.84|5136.84|5135.55|5135.55|0
1631112370000|2021-09-08 14:46:10|5136.41|5136.41|5135.35|5135.35|5136.65|5136.65|5135.35|5135.35|0
1631112380000|2021-09-08 14:46:20|5135.64|5135.64|5135.7|5135.7|5136.64|5136.64|5135.64|5135.64|0
1631112390000|2021-09-08 14:46:30|5135.41|5135.41|5134.34|5134.34|5135.63|5135.63|5134.34|5134.34|0
1631112400000|2021-09-08 14:46:40|5134.63|5134.63|5132.97|5132.97|5134.86|5134.86|5132.97|5132.97|0
1631112410000|2021-09-08 14:46:50|5133.62|5133.62|5134.41|5134.41|5134.94|5134.94|5133.62|5133.62|0
1631112420000|2021-09-08 14:47:00|5133.98|5133.98|5133.11|5133.11|5133.98|5133.98|5133.11|5133.11|0
1631112430000|2021-09-08 14:47:10|5132.82|5132.82|5133.62|5133.62|5133.62|5133.62|5132.59|5132.59|0
1631112440000|2021-09-08 14:47:20|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|5133.86|0
1631112450000|2021-09-08 14:47:30|5133.62|5133.62|5133.66|5133.66|5133.66|5133.66|5133.62|5133.62|0
1631112460000|2021-09-08 14:47:40|5134.11|5134.11|5134.4|5134.4|5134.4|5134.4|5134.11|5134.11|0
1631112470000|2021-09-08 14:47:50|5134.98|5134.98|5134.66|5134.66|5135.25|5135.25|5134.66|5134.66|0
1631112480000|2021-09-08 14:48:00|5134.87|5134.87|5136.28|5136.28|5136.52|5136.52|5134.87|5134.87|0
1631112490000|2021-09-08 14:48:10|5136.76|5136.76|5137.72|5137.72|5138.24|5138.24|5136.76|5136.76|0
1631112500000|2021-09-08 14:48:20|5137.43|5137.43|5137.16|5137.16|5137.43|5137.43|5137.16|5137.16|0
1631112510000|2021-09-08 14:48:30|5136.25|5136.25|5135.94|5135.94|5136.71|5136.71|5135.94|5135.94|0
1631112520000|2021-09-08 14:48:40|5135.65|5135.65|5135.73|5135.73|5135.73|5135.73|5135.22|5135.22|0
1631112530000|2021-09-08 14:48:50|5136.16|5136.16|5135.51|5135.51|5136.16|5136.16|5135.51|5135.51|0
1631112540000|2021-09-08 14:49:00|5135.73|5135.73|5136.72|5136.72|5136.72|5136.72|5135.51|5135.51|0
1631112550000|2021-09-08 14:49:10|5136.74|5136.74|5136.72|5136.72|5137.25|5137.25|5136.72|5136.72|0
1631112560000|2021-09-08 14:49:20|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|0
1631112570000|2021-09-08 14:49:30|5136.74|5136.74|5138.06|5138.06|5138.06|5138.06|5136.74|5136.74|0
1631112580000|2021-09-08 14:49:40|5138.64|5138.64|5137.78|5137.78|5138.64|5138.64|5137.78|5137.78|0
1631112590000|2021-09-08 14:49:50|5137.79|5137.79|5140.48|5140.48|5140.48|5140.48|5137.79|5137.79|0
1631112600000|2021-09-08 14:50:00|5139.9|5139.9|5138.67|5138.67|5139.9|5139.9|5138.67|5138.67|0
1631112610000|2021-09-08 14:50:10|5138.63|5138.63|5137.86|5137.86|5138.63|5138.63|5137.86|5137.86|0
1631112620000|2021-09-08 14:50:20|5137.58|5137.58|5139.1|5139.1|5139.1|5139.1|5137.58|5137.58|0
1631112630000|2021-09-08 14:50:30|5138.52|5138.52|5136.86|5136.86|5138.52|5138.52|5136.86|5136.86|0
1631112640000|2021-09-08 14:50:40|5135.67|5135.67|5134.9|5134.9|5135.67|5135.67|5134.9|5134.9|0
1631112650000|2021-09-08 14:50:50|5134.86|5134.86|5134.09|5134.09|5134.86|5134.86|5134.09|5134.09|0
1631112660000|2021-09-08 14:51:00|5133.66|5133.66|5133.87|5133.87|5133.9|5133.9|5133.66|5133.66|0
1631112670000|2021-09-08 14:51:10|5133.66|5133.66|5132.62|5132.62|5133.66|5133.66|5132.6|5132.6|0
1631112680000|2021-09-08 14:51:20|5132.64|5132.64|5132.71|5132.71|5132.71|5132.71|5132.64|5132.64|0
1631112690000|2021-09-08 14:51:30|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|0
1631112700000|2021-09-08 14:51:40|5132.49|5132.49|5132.26|5132.26|5132.49|5132.49|5132.26|5132.26|0
1631112710000|2021-09-08 14:51:50|5131.82|5131.82|5130.82|5130.82|5131.82|5131.82|5130.82|5130.82|0
1631112720000|2021-09-08 14:52:00|5130.32|5130.32|5130.57|5130.57|5130.84|5130.84|5130.32|5130.32|0
1631112730000|2021-09-08 14:52:10|5130.28|5130.28|5129.85|5129.85|5130.28|5130.28|5129.85|5129.85|0
1631112740000|2021-09-08 14:52:20|5130.06|5130.06|5130.57|5130.57|5130.57|5130.57|5130.06|5130.06|0
1631112750000|2021-09-08 14:52:30|5130.28|5130.28|5131.68|5131.68|5131.68|5131.68|5130.28|5130.28|0
1631112760000|2021-09-08 14:52:40|5132.36|5132.36|5130.53|5130.53|5133.05|5133.05|5130.53|5130.53|0
1631112770000|2021-09-08 14:52:50|5130.52|5130.52|5130.57|5130.57|5130.57|5130.57|5130.05|5130.05|0
1631112780000|2021-09-08 14:53:00|5130.55|5130.55|5130.05|5130.05|5130.55|5130.55|5130.05|5130.05|0
1631112790000|2021-09-08 14:53:10|5129.57|5129.57|5129.28|5129.28|5129.57|5129.57|5129.28|5129.28|0
1631112800000|2021-09-08 14:53:20|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|0
1631112810000|2021-09-08 14:53:30|5129.48|5129.48|5130.79|5130.79|5130.79|5130.79|5129.48|5129.48|0
1631112820000|2021-09-08 14:53:40|5131.08|5131.08|5131.08|5131.08|5131.08|5131.08|5130.79|5130.79|0
1631112830000|2021-09-08 14:53:50|5130.6|5130.6|5128.76|5128.76|5130.6|5130.6|5128.47|5128.47|0
1631112840000|2021-09-08 14:54:00|5128.47|5128.47|5127.4|5127.4|5128.47|5128.47|5127.4|5127.4|0
1631112850000|2021-09-08 14:54:10|5127.11|5127.11|5125.44|5125.44|5127.11|5127.11|5125.44|5125.44|0
1631112860000|2021-09-08 14:54:20|5125.01|5125.01|5124.43|5124.43|5125.01|5125.01|5124.43|5124.43|0
1631112870000|2021-09-08 14:54:30|5125.01|5125.01|5123.21|5123.21|5125.01|5125.01|5123.21|5123.21|0
1631112880000|2021-09-08 14:54:40|5123.19|5123.19|5122.95|5122.95|5123.19|5123.19|5122.95|5122.95|0
1631112890000|2021-09-08 14:54:50|5122.52|5122.52|5122.76|5122.76|5122.76|5122.76|5122.52|5122.52|0
1631112900000|2021-09-08 14:55:00|5122.47|5122.47|5122.71|5122.71|5122.71|5122.71|5122.47|5122.47|0
1631112910000|2021-09-08 14:55:10|5122.2|5122.2|5120.9|5120.9|5122.2|5122.2|5120.9|5120.9|0
1631112920000|2021-09-08 14:55:20|5121.19|5121.19|5121.96|5121.96|5121.96|5121.96|5121.09|5121.09|0
1631112930000|2021-09-08 14:55:30|5121.38|5121.38|5121.13|5121.13|5121.38|5121.38|5120.6|5120.6|0
1631112950000|2021-09-08 14:55:50|5120.89|5120.89|5121.32|5121.32|5121.32|5121.32|5120.89|5120.89|0
1631112960000|2021-09-08 14:56:00|5121.54|5121.54|5121.85|5121.85|5122.06|5122.06|5121.54|5121.54|0
1631112970000|2021-09-08 14:56:10|5121.87|5121.87|5123.19|5123.19|5123.19|5123.19|5121.87|5121.87|0
1631112980000|2021-09-08 14:56:20|5123.15|5123.15|5124.54|5124.54|5124.54|5124.54|5122.84|5122.84|0
1631112990000|2021-09-08 14:56:30|5124.53|5124.53|5124.87|5124.87|5124.87|5124.87|5124.29|5124.29|0
1631113000000|2021-09-08 14:56:40|5125.35|5125.35|5124.23|5124.23|5125.35|5125.35|5124.23|5124.23|0
1631113010000|2021-09-08 14:56:50|5124.27|5124.27|5125.48|5125.48|5125.79|5125.79|5124.27|5124.27|0
1631113020000|2021-09-08 14:57:00|5125.93|5125.93|5125.79|5125.79|5126.03|5126.03|5125.79|5125.79|0
1631113030000|2021-09-08 14:57:10|5125.8|5125.8|5127.76|5127.76|5128.26|5128.26|5125.8|5125.8|0
1631113040000|2021-09-08 14:57:20|5128.86|5128.86|5128.33|5128.33|5128.86|5128.86|5128.33|5128.33|0
1631113050000|2021-09-08 14:57:30|5128.04|5128.04|5127.83|5127.83|5128.04|5128.04|5127.83|5127.83|0
1631113060000|2021-09-08 14:57:40|5127.87|5127.87|5129.26|5129.26|5129.26|5129.26|5127.87|5127.87|0
1631113070000|2021-09-08 14:57:50|5129.25|5129.25|5130.43|5130.43|5130.43|5130.43|5129.25|5129.25|0
1631113080000|2021-09-08 14:58:00|5130.19|5130.19|5129.49|5129.49|5131.35|5131.35|5129.49|5129.49|0
1631113090000|2021-09-08 14:58:10|5129.21|5129.21|5129.78|5129.78|5129.78|5129.78|5128.97|5128.97|0
1631113100000|2021-09-08 14:58:20|5129.57|5129.57|5128.75|5128.75|5129.57|5129.57|5128.75|5128.75|0
1631113110000|2021-09-08 14:58:30|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|5128.99|0
1631113120000|2021-09-08 14:58:40|5128.77|5128.77|5128.62|5128.62|5129.44|5129.44|5128.62|5128.62|0
1631113130000|2021-09-08 14:58:50|5127.98|5127.98|5126.44|5126.44|5127.98|5127.98|5126.44|5126.44|0
1631113140000|2021-09-08 14:59:00|5126.73|5126.73|5124.99|5124.99|5126.73|5126.73|5124.99|5124.99|0
1631113150000|2021-09-08 14:59:10|5124.97|5124.97|5124.23|5124.23|5124.97|5124.97|5124.23|5124.23|0
1631113160000|2021-09-08 14:59:20|5124.21|5124.21|5123.19|5123.19|5124.21|5124.21|5123.19|5123.19|0
1631113170000|2021-09-08 14:59:30|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|5123.48|0
1631113180000|2021-09-08 14:59:40|5123.19|5123.19|5122.95|5122.95|5123.48|5123.48|5122.95|5122.95|0
1631113190000|2021-09-08 14:59:50|5123.24|5123.24|5123.5|5123.5|5123.52|5123.52|5123.2|5123.2|0
1631113200000|2021-09-08 15:00:00|5122.73|5122.73|5120.07|5120.07|5122.73|5122.73|5118.75|5118.75|0
1631113210000|2021-09-08 15:00:10|5119.49|5119.49|5122.27|5122.27|5122.27|5122.27|5119.49|5119.49|0
1631113220000|2021-09-08 15:00:20|5122.98|5122.98|5124.63|5124.63|5125.51|5125.51|5122.98|5122.98|0
1631113230000|2021-09-08 15:00:30|5124.34|5124.34|5124.1|5124.1|5124.34|5124.34|5123.24|5123.24|0
1631113240000|2021-09-08 15:00:40|5124.58|5124.58|5125.21|5125.21|5125.23|5125.23|5124.58|5124.58|0
1631113250000|2021-09-08 15:00:50|5125.19|5125.19|5127.07|5127.07|5127.07|5127.07|5125.17|5125.17|0
1631113260000|2021-09-08 15:01:00|5128.15|5128.15|5131.88|5131.88|5132.17|5132.17|5128.15|5128.15|0
1631113270000|2021-09-08 15:01:10|5131.3|5131.3|5130.51|5130.51|5131.88|5131.88|5130.51|5130.51|0
1631113280000|2021-09-08 15:01:20|5130.5|5130.5|5127.97|5127.97|5130.5|5130.5|5127.69|5127.69|0
1631113290000|2021-09-08 15:01:30|5128.01|5128.01|5128.5|5128.5|5128.97|5128.97|5128.01|5128.01|0
1631113300000|2021-09-08 15:01:40|5128.73|5128.73|5129.02|5129.02|5129.31|5129.31|5128.73|5128.73|0
1631113310000|2021-09-08 15:01:50|5128.44|5128.44|5128.73|5128.73|5128.73|5128.73|5128.44|5128.44|0
1631113320000|2021-09-08 15:02:00|5128.5|5128.5|5127.74|5127.74|5128.5|5128.5|5126.96|5126.96|0
1631113330000|2021-09-08 15:02:10|5127.78|5127.78|5125.18|5125.18|5127.78|5127.78|5125.18|5125.18|0
1631113340000|2021-09-08 15:02:20|5124.89|5124.89|5125.5|5125.5|5125.5|5125.5|5124.89|5124.89|0
1631113350000|2021-09-08 15:02:30|5125.07|5125.07|5124.77|5124.77|5125.07|5125.07|5123.24|5123.24|0
1631113360000|2021-09-08 15:02:40|5124.2|5124.2|5124.63|5124.63|5124.77|5124.77|5124.05|5124.05|0
1631113370000|2021-09-08 15:02:50|5124.67|5124.67|5124.62|5124.62|5124.67|5124.67|5124.38|5124.38|0
1631113380000|2021-09-08 15:03:00|5124.83|5124.83|5125.05|5125.05|5125.34|5125.34|5124.81|5124.81|0
1631113390000|2021-09-08 15:03:10|5125.07|5125.07|5124.8|5124.8|5125.6|5125.6|5124.8|5124.8|0
1631113400000|2021-09-08 15:03:20|5124.76|5124.76|5123.54|5123.54|5124.76|5124.76|5123.54|5123.54|0
1631113410000|2021-09-08 15:03:30|5122.6|5122.6|5123.09|5123.09|5123.09|5123.09|5122.42|5122.42|0
1631113420000|2021-09-08 15:03:40|5123.59|5123.59|5123.72|5123.72|5123.76|5123.76|5123.52|5123.52|0
1631113430000|2021-09-08 15:03:50|5123.43|5123.43|5120.91|5120.91|5123.43|5123.43|5120.91|5120.91|0
1631113440000|2021-09-08 15:04:00|5120.2|5120.2|5120.62|5120.62|5121.25|5121.25|5120.2|5120.2|0
1631113450000|2021-09-08 15:04:10|5120.38|5120.38|5120.14|5120.14|5120.43|5120.43|5120.14|5120.14|0
1631113460000|2021-09-08 15:04:20|5120.21|5120.21|5120.96|5120.96|5121.46|5121.46|5120.19|5120.19|0
1631113470000|2021-09-08 15:04:30|5120.67|5120.67|5121.95|5121.95|5121.95|5121.95|5120.67|5120.67|0
1631113480000|2021-09-08 15:04:40|5121.33|5121.33|5120.89|5120.89|5121.33|5121.33|5120.6|5120.6|0
1631113490000|2021-09-08 15:04:50|5121.13|5121.13|5121.34|5121.34|5121.34|5121.34|5121.13|5121.13|0
1631113500000|2021-09-08 15:05:00|5121.37|5121.37|5123.16|5123.16|5123.16|5123.16|5121.37|5121.37|0
1631113510000|2021-09-08 15:05:10|5123.87|5123.87|5126.1|5126.1|5126.1|5126.1|5123.87|5123.87|0
1631113520000|2021-09-08 15:05:20|5126.82|5126.82|5123.52|5123.52|5126.82|5126.82|5123.52|5123.52|0
1631113530000|2021-09-08 15:05:30|5123.5|5123.5|5121.11|5121.11|5123.52|5123.52|5121.11|5121.11|0
1631113540000|2021-09-08 15:05:40|5121.33|5121.33|5121.34|5121.34|5121.45|5121.45|5120.43|5120.43|0
1631113550000|2021-09-08 15:05:50|5122.3|5122.3|5122.3|5122.3|5122.52|5122.52|5122.28|5122.28|0
1631113560000|2021-09-08 15:06:00|5122.34|5122.34|5121.23|5121.23|5122.34|5122.34|5121.23|5121.23|0
1631113570000|2021-09-08 15:06:10|5120.37|5120.37|5120.27|5120.27|5121.02|5121.02|5119.41|5119.41|0
1631113580000|2021-09-08 15:06:20|5119.98|5119.98|5120.8|5120.8|5120.8|5120.8|5119.98|5119.98|0
1631113590000|2021-09-08 15:06:30|5121.09|5121.09|5120.58|5120.58|5121.26|5121.26|5120.58|5120.58|0
1631113600000|2021-09-08 15:06:40|5120.57|5120.57|5122.26|5122.26|5122.26|5122.26|5120.57|5120.57|0
1631113610000|2021-09-08 15:06:50|5122.3|5122.3|5122.32|5122.32|5122.32|5122.32|5122.3|5122.3|0
1631113620000|2021-09-08 15:07:00|5122.77|5122.77|5120.8|5120.8|5123.07|5123.07|5120.8|5120.8|0
1631113630000|2021-09-08 15:07:10|5120.08|5120.08|5120.01|5120.01|5120.08|5120.08|5119.41|5119.41|0
1631113640000|2021-09-08 15:07:20|5119.87|5119.87|5119.72|5119.72|5119.87|5119.87|5119.12|5119.12|0
1631113650000|2021-09-08 15:07:30|5119.96|5119.96|5119.94|5119.94|5119.96|5119.96|5119.72|5119.72|0
1631113660000|2021-09-08 15:07:40|5120.23|5120.23|5120.42|5120.42|5120.66|5120.66|5120.23|5120.23|0
1631113670000|2021-09-08 15:07:50|5120.41|5120.41|5122.47|5122.47|5122.47|5122.47|5119.64|5119.64|0
1631113680000|2021-09-08 15:08:00|5122.49|5122.49|5123.87|5123.87|5126.82|5126.82|5122.49|5122.49|0
1631113690000|2021-09-08 15:08:10|5123.85|5123.85|5123.62|5123.62|5123.85|5123.85|5123.62|5123.62|0
1631113700000|2021-09-08 15:08:20|5123.15|5123.15|5122.57|5122.57|5123.15|5123.15|5122.57|5122.57|0
1631113710000|2021-09-08 15:08:30|5122.55|5122.55|5123.73|5123.73|5124.02|5124.02|5122.55|5122.55|0
1631113720000|2021-09-08 15:08:40|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|0
1631113730000|2021-09-08 15:08:50|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|0
1631113740000|2021-09-08 15:09:00|5124.09|5124.09|5124.55|5124.55|5124.55|5124.55|5123.79|5123.79|0
1631113750000|2021-09-08 15:09:10|5124.98|5124.98|5125.22|5125.22|5125.22|5125.22|5124.98|5124.98|0
1631113760000|2021-09-08 15:09:20|5125.51|5125.51|5125.18|5125.18|5125.51|5125.51|5124.75|5124.75|0
1631113770000|2021-09-08 15:09:30|5124.94|5124.94|5124.66|5124.66|5124.94|5124.94|5124.66|5124.66|0
1631113780000|2021-09-08 15:09:40|5124.37|5124.37|5124.41|5124.41|5124.41|5124.41|5123.59|5123.59|0
1631113790000|2021-09-08 15:09:50|5124.17|5124.17|5123.57|5123.57|5124.17|5124.17|5122.78|5122.78|0
1631113800000|2021-09-08 15:10:00|5123.56|5123.56|5124.01|5124.01|5124.03|5124.03|5123.56|5123.56|0
1631113810000|2021-09-08 15:10:10|5124.59|5124.59|5126.08|5126.08|5126.08|5126.08|5124.59|5124.59|0
1631113820000|2021-09-08 15:10:20|5126.32|5126.32|5127.31|5127.31|5127.31|5127.31|5126.32|5126.32|0
1631113830000|2021-09-08 15:10:30|5126.78|5126.78|5126.22|5126.22|5126.78|5126.78|5125.98|5125.98|0
1631113840000|2021-09-08 15:10:40|5126.51|5126.51|5126.69|5126.69|5126.69|5126.69|5126.48|5126.48|0
1631113850000|2021-09-08 15:10:50|5126.68|5126.68|5127.15|5127.15|5127.15|5127.15|5126.68|5126.68|0
1631113860000|2021-09-08 15:11:00|5126.68|5126.68|5126.65|5126.65|5126.68|5126.68|5126.65|5126.65|0
1631113870000|2021-09-08 15:11:10|5126.36|5126.36|5126.13|5126.13|5126.65|5126.65|5125.84|5125.84|0
1631113880000|2021-09-08 15:11:20|5127.01|5127.01|5127.04|5127.04|5127.04|5127.04|5126.8|5126.8|0
1631113890000|2021-09-08 15:11:30|5127.33|5127.33|5127.58|5127.58|5127.58|5127.58|5127.33|5127.33|0
1631113900000|2021-09-08 15:11:40|5127.82|5127.82|5128.06|5128.06|5128.06|5128.06|5127.59|5127.59|0
1631113910000|2021-09-08 15:11:50|5128.04|5128.04|5129.44|5129.44|5129.44|5129.44|5128.04|5128.04|0
1631113920000|2021-09-08 15:12:00|5128.28|5128.28|5127.12|5127.12|5128.35|5128.35|5127.12|5127.12|0
1631113930000|2021-09-08 15:12:10|5127.34|5127.34|5126.84|5126.84|5127.34|5127.34|5126.6|5126.6|0
1631113940000|2021-09-08 15:12:20|5126.62|5126.62|5126.38|5126.38|5126.62|5126.62|5126.38|5126.38|0
1631113950000|2021-09-08 15:12:30|5126.09|5126.09|5126.6|5126.6|5126.6|5126.6|5126.09|5126.09|0
1631113960000|2021-09-08 15:12:40|5126.84|5126.84|5127.79|5127.79|5127.79|5127.79|5126.84|5126.84|0
1631113970000|2021-09-08 15:12:50|5128.01|5128.01|5126.84|5126.84|5128.01|5128.01|5126.6|5126.6|0
1631113980000|2021-09-08 15:13:00|5126.83|5126.83|5127.79|5127.79|5127.79|5127.79|5126.59|5126.59|0
1631113990000|2021-09-08 15:13:10|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|0
1631114000000|2021-09-08 15:13:20|5128.07|5128.07|5128.25|5128.25|5128.28|5128.28|5128.07|5128.07|0
1631114010000|2021-09-08 15:13:30|5128.24|5128.24|5127.66|5127.66|5128.24|5128.24|5127.66|5127.66|0
1631114020000|2021-09-08 15:13:40|5127.42|5127.42|5127.65|5127.65|5127.65|5127.65|5127.19|5127.19|0
1631114030000|2021-09-08 15:13:50|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|0
1631114040000|2021-09-08 15:14:00|5127.65|5127.65|5127.19|5127.19|5127.65|5127.65|5127.19|5127.19|0
1631114050000|2021-09-08 15:14:10|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1631114060000|2021-09-08 15:14:20|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1631114070000|2021-09-08 15:14:30|5127.94|5127.94|5127.12|5127.12|5127.94|5127.94|5127.12|5127.12|0
1631114080000|2021-09-08 15:14:40|5127.7|5127.7|5126.59|5126.59|5127.7|5127.7|5126.59|5126.59|0
1631114090000|2021-09-08 15:14:50|5126.61|5126.61|5126.67|5126.67|5126.67|5126.67|5126.39|5126.39|0
1631114100000|2021-09-08 15:15:00|5126.44|5126.44|5126.95|5126.95|5126.95|5126.95|5126.42|5126.42|0
1631114110000|2021-09-08 15:15:10|5126.94|5126.94|5127.91|5127.91|5128.2|5128.2|5126.94|5126.94|0
1631114130000|2021-09-08 15:15:30|5128.15|5128.15|5128.36|5128.36|5128.37|5128.37|5128.15|5128.15|0
1631114140000|2021-09-08 15:15:40|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|0
1631114150000|2021-09-08 15:15:50|5128.6|5128.6|5128.31|5128.31|5128.6|5128.6|5128.31|5128.31|0
1631114160000|2021-09-08 15:16:00|5128.55|5128.55|5128.29|5128.29|5128.55|5128.55|5128.12|5128.12|0
1631114170000|2021-09-08 15:16:10|5128.28|5128.28|5127.75|5127.75|5128.28|5128.28|5127.75|5127.75|0
1631114180000|2021-09-08 15:16:20|5127.67|5127.67|5127.22|5127.22|5127.71|5127.71|5127.22|5127.22|0
1631114190000|2021-09-08 15:16:30|5126.98|5126.98|5126.35|5126.35|5126.98|5126.98|5126.04|5126.04|0
1631114200000|2021-09-08 15:16:40|5126.8|5126.8|5127.09|5127.09|5127.09|5127.09|5126.8|5126.8|0
1631114210000|2021-09-08 15:16:50|5127.31|5127.31|5128.14|5128.14|5128.14|5128.14|5127.31|5127.31|0
1631114220000|2021-09-08 15:17:00|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5127.83|5127.83|0
1631114230000|2021-09-08 15:17:10|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5127.85|5127.85|0
1631114240000|2021-09-08 15:17:20|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|0
1631114250000|2021-09-08 15:17:30|5128.57|5128.57|5129.37|5129.37|5129.37|5129.37|5128.57|5128.57|0
1631114260000|2021-09-08 15:17:40|5129.66|5129.66|5130.12|5130.12|5130.12|5130.12|5129.66|5129.66|0
1631114270000|2021-09-08 15:17:50|5130.13|5130.13|5128.05|5128.05|5130.13|5130.13|5128.05|5128.05|0
1631114280000|2021-09-08 15:18:00|5127.83|5127.83|5129.12|5129.12|5129.12|5129.12|5127.83|5127.83|0
1631114290000|2021-09-08 15:18:10|5129.36|5129.36|5129.78|5129.78|5129.79|5129.79|5129.36|5129.36|0
1631114300000|2021-09-08 15:18:20|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1631114310000|2021-09-08 15:18:30|5130.13|5130.13|5131.09|5131.09|5131.09|5131.09|5130.12|5130.12|0
1631114320000|2021-09-08 15:18:40|5132.02|5132.02|5131.78|5131.78|5132.02|5132.02|5131.78|5131.78|0
1631114330000|2021-09-08 15:18:50|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|0
1631114340000|2021-09-08 15:19:00|5131.25|5131.25|5133.31|5133.31|5133.31|5133.31|5131.25|5131.25|0
1631114350000|2021-09-08 15:19:10|5133.6|5133.6|5132.33|5132.33|5133.6|5133.6|5132.33|5132.33|0
1631114360000|2021-09-08 15:19:20|5132.79|5132.79|5133.03|5133.03|5133.03|5133.03|5132.79|5132.79|0
1631114370000|2021-09-08 15:19:30|5133.04|5133.04|5133.62|5133.62|5133.62|5133.62|5133.04|5133.04|0
1631114380000|2021-09-08 15:19:40|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|0
1631114390000|2021-09-08 15:19:50|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|5134.82|0
1631114400000|2021-09-08 15:20:00|5135.11|5135.11|5136.28|5136.28|5136.3|5136.3|5135.11|5135.11|0
1631114410000|2021-09-08 15:20:10|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|5136.04|0
1631114420000|2021-09-08 15:20:20|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|0
1631114440000|2021-09-08 15:20:40|5135.99|5135.99|5135.75|5135.75|5135.99|5135.99|5135.46|5135.46|0
1631114450000|2021-09-08 15:20:50|5135.99|5135.99|5134.95|5134.95|5135.99|5135.99|5134.7|5134.7|0
1631114460000|2021-09-08 15:21:00|5134.66|5134.66|5134.95|5134.95|5134.95|5134.95|5134.37|5134.37|0
1631114470000|2021-09-08 15:21:10|5134.71|5134.71|5133.68|5133.68|5134.71|5134.71|5133.68|5133.68|0
1631114480000|2021-09-08 15:21:20|5133.7|5133.7|5134.5|5134.5|5134.73|5134.73|5133.7|5133.7|0
1631114490000|2021-09-08 15:21:30|5134.28|5134.28|5134.27|5134.27|5134.28|5134.28|5134.27|5134.27|0
1631114500000|2021-09-08 15:21:40|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|5134.06|0
1631114510000|2021-09-08 15:21:50|5134.51|5134.51|5134.27|5134.27|5134.51|5134.51|5134.27|5134.27|0
1631114520000|2021-09-08 15:22:00|5134.49|5134.49|5134.2|5134.2|5135.47|5135.47|5134.2|5134.2|0
1631114530000|2021-09-08 15:22:10|5133.91|5133.91|5133.95|5133.95|5134.4|5134.4|5133.91|5133.91|0
1631114540000|2021-09-08 15:22:20|5133.66|5133.66|5133.4|5133.4|5133.66|5133.66|5133.4|5133.4|0
1631114550000|2021-09-08 15:22:30|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|5133.64|0
1631114560000|2021-09-08 15:22:40|5133.65|5133.65|5133.45|5133.45|5133.65|5133.65|5133.44|5133.44|0
1631114570000|2021-09-08 15:22:50|5133.21|5133.21|5132.39|5132.39|5133.21|5133.21|5132.39|5132.39|0
1631114580000|2021-09-08 15:23:00|5132.63|5132.63|5133.04|5133.04|5133.49|5133.49|5132.63|5132.63|0
1631114590000|2021-09-08 15:23:10|5132.75|5132.75|5133.93|5133.93|5133.93|5133.93|5132.51|5132.51|0
1631114600000|2021-09-08 15:23:20|5133.96|5133.96|5134.44|5134.44|5134.87|5134.87|5133.96|5133.96|0
1631114610000|2021-09-08 15:23:30|5134.65|5134.65|5135.48|5135.48|5135.52|5135.52|5134.64|5134.64|0
1631114620000|2021-09-08 15:23:40|5135.5|5135.5|5137.28|5137.28|5137.28|5137.28|5135.5|5135.5|0
1631114630000|2021-09-08 15:23:50|5137.57|5137.57|5137.33|5137.33|5137.57|5137.57|5137.33|5137.33|0
1631114640000|2021-09-08 15:24:00|5137.79|5137.79|5136.25|5136.25|5138.03|5138.03|5136.25|5136.25|0
1631114650000|2021-09-08 15:24:10|5136.01|5136.01|5135.15|5135.15|5136.01|5136.01|5135.15|5135.15|0
1631114660000|2021-09-08 15:24:20|5135.72|5135.72|5136.01|5136.01|5136.01|5136.01|5135.72|5135.72|0
1631114670000|2021-09-08 15:24:30|5136.3|5136.3|5136.28|5136.28|5137.82|5137.82|5136.28|5136.28|0
1631114680000|2021-09-08 15:24:40|5136.74|5136.74|5137.53|5137.53|5137.77|5137.77|5136.74|5136.74|0
1631114690000|2021-09-08 15:24:50|5137.54|5137.54|5136.99|5136.99|5137.54|5137.54|5136.96|5136.96|0
1631114700000|2021-09-08 15:25:00|5136.77|5136.77|5135.51|5135.51|5136.77|5136.77|5135.51|5135.51|0
1631114710000|2021-09-08 15:25:10|5135.8|5135.8|5135.37|5135.37|5135.8|5135.8|5135.37|5135.37|0
1631114720000|2021-09-08 15:25:20|5135.13|5135.13|5134.79|5134.79|5135.13|5135.13|5134.51|5134.51|0
1631114730000|2021-09-08 15:25:30|5135.08|5135.08|5135.04|5135.04|5135.33|5135.33|5134.3|5134.3|0
1631114740000|2021-09-08 15:25:40|5134.75|5134.75|5134.47|5134.47|5134.75|5134.75|5134.26|5134.26|0
1631114750000|2021-09-08 15:25:50|5135.05|5135.05|5133.52|5133.52|5135.05|5135.05|5133.31|5133.31|0
1631114760000|2021-09-08 15:26:00|5133.74|5133.74|5133.55|5133.55|5134.03|5134.03|5133.29|5133.29|0
1631114770000|2021-09-08 15:26:10|5133.58|5133.58|5134.4|5134.4|5134.4|5134.4|5133.58|5133.58|0
1631114780000|2021-09-08 15:26:20|5134.83|5134.83|5134.59|5134.59|5134.83|5134.83|5134.59|5134.59|0
1631114790000|2021-09-08 15:26:30|5134.02|5134.02|5133.92|5133.92|5134.34|5134.34|5133.91|5133.91|0
1631114800000|2021-09-08 15:26:40|5134.35|5134.35|5134.78|5134.78|5134.78|5134.78|5134.35|5134.35|0
1631114810000|2021-09-08 15:26:50|5135.07|5135.07|5134.86|5134.86|5135.07|5135.07|5134.86|5134.86|0
1631114820000|2021-09-08 15:27:00|5134.64|5134.64|5134.58|5134.58|5135.12|5135.12|5134.58|5134.58|0
1631114830000|2021-09-08 15:27:10|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|0
1631114840000|2021-09-08 15:27:20|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|0
1631114850000|2021-09-08 15:27:30|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1631114860000|2021-09-08 15:27:40|5134.19|5134.19|5133.9|5133.9|5134.19|5134.19|5133.9|5133.9|0
1631114870000|2021-09-08 15:27:50|5134.19|5134.19|5135.91|5135.91|5135.91|5135.91|5134.19|5134.19|0
1631114880000|2021-09-08 15:28:00|5136.2|5136.2|5136.15|5136.15|5136.23|5136.23|5135.94|5135.94|0
1631114890000|2021-09-08 15:28:10|5136.37|5136.37|5137.71|5137.71|5138.07|5138.07|5136.37|5136.37|0
1631114900000|2021-09-08 15:28:20|5137.92|5137.92|5138.67|5138.67|5138.67|5138.67|5137.92|5137.92|0
1631114910000|2021-09-08 15:28:30|5138.91|5138.91|5137.71|5137.71|5138.91|5138.91|5137.71|5137.71|0
1631114920000|2021-09-08 15:28:40|5137.69|5137.69|5137.44|5137.44|5137.74|5137.74|5137.44|5137.44|0
1631114930000|2021-09-08 15:28:50|5137.2|5137.2|5137.16|5137.16|5137.2|5137.2|5136.62|5136.62|0
1631114940000|2021-09-08 15:29:00|5137.45|5137.45|5136.52|5136.52|5137.47|5137.47|5136.27|5136.27|0
1631114950000|2021-09-08 15:29:10|5136.49|5136.49|5135.25|5135.25|5136.49|5136.49|5135.21|5135.21|0
1631114960000|2021-09-08 15:29:20|5134.82|5134.82|5134.52|5134.52|5134.82|5134.82|5134.34|5134.34|0
1631114970000|2021-09-08 15:29:30|5134.95|5134.95|5135.77|5135.77|5135.77|5135.77|5134.95|5134.95|0
1631114980000|2021-09-08 15:29:40|5135.78|5135.78|5133.81|5133.81|5135.78|5135.78|5133.81|5133.81|0
1631114990000|2021-09-08 15:29:50|5133.38|5133.38|5132.53|5132.53|5133.48|5133.48|5132.53|5132.53|0
1631171700000|2021-09-09 07:15:00|5072.59|5072.59|5073.73|5073.73|5074.03|5074.03|5072.59|5072.59|0
1631171710000|2021-09-09 07:15:10|5074.02|5074.02|5072.98|5072.98|5075.03|5075.03|5072.98|5072.98|0
1631171720000|2021-09-09 07:15:20|5071.62|5071.62|5073.49|5073.49|5073.49|5073.49|5071.61|5071.61|0
1631171730000|2021-09-09 07:15:30|5073.97|5073.97|5070.32|5070.32|5073.97|5073.97|5070.32|5070.32|0
1631171740000|2021-09-09 07:15:40|5070.03|5070.03|5069.05|5069.05|5070.9|5070.9|5069.05|5069.05|0
1631171750000|2021-09-09 07:15:50|5067.28|5067.28|5068.67|5068.67|5068.67|5068.67|5067.28|5067.28|0
1631171760000|2021-09-09 07:16:00|5069.54|5069.54|5072.11|5072.11|5072.11|5072.11|5069.54|5069.54|0
1631171770000|2021-09-09 07:16:10|5072.1|5072.1|5070.89|5070.89|5072.53|5072.53|5070.89|5070.89|0
1631171780000|2021-09-09 07:16:20|5070.31|5070.31|5070.02|5070.02|5070.6|5070.6|5070.02|5070.02|0
1631171790000|2021-09-09 07:16:30|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|0
1631171800000|2021-09-09 07:16:40|5067.4|5067.4|5066.75|5066.75|5067.4|5067.4|5066.75|5066.75|0
1631171810000|2021-09-09 07:16:50|5066.89|5066.89|5068.52|5068.52|5068.66|5068.66|5066.89|5066.89|0
1631171820000|2021-09-09 07:17:00|5068.23|5068.23|5065.39|5065.39|5068.23|5068.23|5065.39|5065.39|0
1631171830000|2021-09-09 07:17:10|5065.16|5065.16|5064.34|5064.34|5065.63|5065.63|5064.34|5064.34|0
1631171840000|2021-09-09 07:17:20|5063.86|5063.86|5063.86|5063.86|5063.86|5063.86|5063.65|5063.65|0
1631171850000|2021-09-09 07:17:30|5064.44|5064.44|5064.44|5064.44|5064.44|5064.44|5064.44|5064.44|0
1631171860000|2021-09-09 07:17:40|5064.73|5064.73|5067.87|5067.87|5067.87|5067.87|5064.73|5064.73|0
1631171870000|2021-09-09 07:17:50|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|0
1631171880000|2021-09-09 07:18:00|5067.82|5067.82|5064.57|5064.57|5067.82|5067.82|5064.57|5064.57|0
1631171890000|2021-09-09 07:18:10|5064.56|5064.56|5065.61|5065.61|5065.61|5065.61|5064.56|5064.56|0
1631171900000|2021-09-09 07:18:20|5065.9|5065.9|5066.33|5066.33|5066.33|5066.33|5065.9|5065.9|0
1631171910000|2021-09-09 07:18:30|5066.28|5066.28|5065.7|5065.7|5066.28|5066.28|5065.7|5065.7|0
1631171920000|2021-09-09 07:18:40|5065.99|5065.99|5065.28|5065.28|5065.99|5065.99|5065.28|5065.28|0
1631171930000|2021-09-09 07:18:50|5065.04|5065.04|5067.36|5067.36|5067.36|5067.36|5064.82|5064.82|0
1631171940000|2021-09-09 07:19:00|5067.07|5067.07|5064.47|5064.47|5068.61|5068.61|5064.47|5064.47|0
1631171950000|2021-09-09 07:19:10|5064.26|5064.26|5062.56|5062.56|5064.3|5064.3|5062.56|5062.56|0
1631171960000|2021-09-09 07:19:20|5062.08|5062.08|5061.94|5061.94|5062.08|5062.08|5061.65|5061.65|0
1631171970000|2021-09-09 07:19:30|5062.37|5062.37|5062.99|5062.99|5063.2|5063.2|5062.37|5062.37|0
1631171980000|2021-09-09 07:19:40|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|0
1631171990000|2021-09-09 07:19:50|5062.2|5062.2|5061.81|5061.81|5062.2|5062.2|5061.81|5061.81|0
1631172000000|2021-09-09 07:20:00|5061.52|5061.52|5062.46|5062.46|5062.46|5062.46|5061.52|5061.52|0
1631172010000|2021-09-09 07:20:10|5062.17|5062.17|5061.89|5061.89|5062.17|5062.17|5061.89|5061.89|0
1631172020000|2021-09-09 07:20:20|5062.41|5062.41|5063.35|5063.35|5063.35|5063.35|5062.41|5062.41|0
1631172030000|2021-09-09 07:20:30|5063.83|5063.83|5064.11|5064.11|5064.11|5064.11|5063.83|5063.83|0
1631172040000|2021-09-09 07:20:40|5064.69|5064.69|5065.82|5065.82|5066.03|5066.03|5064.69|5064.69|0
1631172050000|2021-09-09 07:20:50|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|0
1631172060000|2021-09-09 07:21:00|5064.67|5064.67|5064.62|5064.62|5064.67|5064.67|5064.62|5064.62|0
1631172070000|2021-09-09 07:21:10|5064.85|5064.85|5064.85|5064.85|5064.85|5064.85|5064.85|5064.85|0
1631172080000|2021-09-09 07:21:20|5063.41|5063.41|5063.99|5063.99|5063.99|5063.99|5063.41|5063.41|0
1631172090000|2021-09-09 07:21:30|5063.7|5063.7|5063.92|5063.92|5063.92|5063.92|5063.7|5063.7|0
1631172100000|2021-09-09 07:21:40|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|0
1631172110000|2021-09-09 07:21:50|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|0
1631172120000|2021-09-09 07:22:00|5062.7|5062.7|5062.6|5062.6|5062.79|5062.79|5062.6|5062.6|0
1631172130000|2021-09-09 07:22:10|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|0
1631172140000|2021-09-09 07:22:20|5063.47|5063.47|5063.18|5063.18|5063.47|5063.47|5063.18|5063.18|0
1631172150000|2021-09-09 07:22:30|5062.75|5062.75|5060.41|5060.41|5062.75|5062.75|5059.88|5059.88|0
1631172160000|2021-09-09 07:22:40|5061.18|5061.18|5060.6|5060.6|5061.18|5061.18|5060.6|5060.6|0
1631172170000|2021-09-09 07:22:50|5060.89|5060.89|5059.8|5059.8|5060.89|5060.89|5059.8|5059.8|0
1631172180000|2021-09-09 07:23:00|5060.09|5060.09|5059.8|5059.8|5060.09|5060.09|5059.8|5059.8|0
1631172190000|2021-09-09 07:23:10|5060.09|5060.09|5060.23|5060.23|5060.52|5060.52|5060.09|5060.09|0
1631172200000|2021-09-09 07:23:20|5060.52|5060.52|5060.3|5060.3|5060.52|5060.52|5060.3|5060.3|0
1631172210000|2021-09-09 07:23:30|5060.59|5060.59|5060.55|5060.55|5060.81|5060.81|5060.33|5060.33|0
1631172220000|2021-09-09 07:23:40|5060.83|5060.83|5061.84|5061.84|5061.84|5061.84|5060.83|5060.83|0
1631172230000|2021-09-09 07:23:50|5061.27|5061.27|5061.77|5061.77|5061.77|5061.77|5060.98|5060.98|0
1631172250000|2021-09-09 07:24:10|5061.86|5061.86|5061.88|5061.88|5061.88|5061.88|5061.86|5061.86|0
1631172260000|2021-09-09 07:24:20|5061.6|5061.6|5064.25|5064.25|5064.25|5064.25|5061.6|5061.6|0
1631172270000|2021-09-09 07:24:30|5064.27|5064.27|5063.78|5063.78|5064.55|5064.55|5063.78|5063.78|0
1631172280000|2021-09-09 07:24:40|5064.31|5064.31|5064.55|5064.55|5064.55|5064.55|5064.31|5064.31|0
1631172300000|2021-09-09 07:25:00|5063.97|5063.97|5060.9|5060.9|5063.97|5063.97|5060.9|5060.9|0
1631172310000|2021-09-09 07:25:10|5060.61|5060.61|5060.54|5060.54|5060.61|5060.61|5059.97|5059.97|0
1631172320000|2021-09-09 07:25:20|5060.69|5060.69|5061.46|5061.46|5061.94|5061.94|5059.97|5059.97|0
1631172330000|2021-09-09 07:25:30|5061.75|5061.75|5062|5062|5062|5062|5061.75|5061.75|0
1631172340000|2021-09-09 07:25:40|5062.29|5062.29|5062.29|5062.29|5062.72|5062.72|5062.29|5062.29|0
1631172350000|2021-09-09 07:25:50|5062.05|5062.05|5061.97|5061.97|5062.26|5062.26|5061.97|5061.97|0
1631172360000|2021-09-09 07:26:00|5061.69|5061.69|5061.71|5061.71|5061.71|5061.71|5061.18|5061.18|0
1631172380000|2021-09-09 07:26:20|5062|5062|5062.06|5062.06|5062.06|5062.06|5062|5062|0
1631172390000|2021-09-09 07:26:30|5063.2|5063.2|5063.78|5063.78|5063.78|5063.78|5063.2|5063.2|0
1631172420000|2021-09-09 07:27:00|5062.91|5062.91|5063.49|5063.49|5063.49|5063.49|5062.91|5062.91|0
1631172440000|2021-09-09 07:27:20|5062.91|5062.91|5062.08|5062.08|5062.91|5062.91|5062.08|5062.08|0
1631172450000|2021-09-09 07:27:30|5061.22|5061.22|5060.84|5060.84|5061.22|5061.22|5060.84|5060.84|0
1631172470000|2021-09-09 07:27:50|5060.69|5060.69|5060.12|5060.12|5060.69|5060.69|5059.98|5059.98|0
1631172480000|2021-09-09 07:28:00|5060.27|5060.27|5060.56|5060.56|5060.56|5060.56|5060.27|5060.27|0
1631172490000|2021-09-09 07:28:10|5059.84|5059.84|5058.75|5058.75|5059.84|5059.84|5058.75|5058.75|0
1631172500000|2021-09-09 07:28:20|5058.32|5058.32|5057.54|5057.54|5058.32|5058.32|5057.54|5057.54|0
1631172510000|2021-09-09 07:28:30|5057.52|5057.52|5058.09|5058.09|5058.09|5058.09|5057.52|5057.52|0
1631172520000|2021-09-09 07:28:40|5057.62|5057.62|5057.62|5057.62|5057.62|5057.62|5057.62|5057.62|0
1631172530000|2021-09-09 07:28:50|5058.33|5058.33|5058.34|5058.34|5058.63|5058.63|5058.33|5058.33|0
1631172540000|2021-09-09 07:29:00|5058.05|5058.05|5056.88|5056.88|5058.05|5058.05|5056.88|5056.88|0
1631172550000|2021-09-09 07:29:10|5056.74|5056.74|5055.71|5055.71|5056.74|5056.74|5055.71|5055.71|0
1631172560000|2021-09-09 07:29:20|5056.14|5056.14|5056.43|5056.43|5056.43|5056.43|5056.14|5056.14|0
1631172570000|2021-09-09 07:29:30|5056.93|5056.93|5056.93|5056.93|5056.93|5056.93|5056.93|5056.93|0
1631172580000|2021-09-09 07:29:40|5057.89|5057.89|5058.17|5058.17|5058.17|5058.17|5057.89|5057.89|0
1631172590000|2021-09-09 07:29:50|5058.39|5058.39|5059.06|5059.06|5059.12|5059.12|5058.39|5058.39|0
1631172600000|2021-09-09 07:30:00|5060.29|5060.29|5060.96|5060.96|5061.24|5061.24|5060.29|5060.29|0
1631172610000|2021-09-09 07:30:10|5060.52|5060.52|5060.02|5060.02|5060.74|5060.74|5060.02|5060.02|0
1631172620000|2021-09-09 07:30:20|5059.73|5059.73|5058.79|5058.79|5059.73|5059.73|5058.79|5058.79|0
1631172630000|2021-09-09 07:30:30|5059.37|5059.37|5057.35|5057.35|5059.37|5059.37|5057.35|5057.35|0
1631172640000|2021-09-09 07:30:40|5057.11|5057.11|5058.02|5058.02|5058.02|5058.02|5057.11|5057.11|0
1631172650000|2021-09-09 07:30:50|5056.83|5056.83|5055.74|5055.74|5056.83|5056.83|5055.6|5055.6|0
1631172660000|2021-09-09 07:31:00|5055.7|5055.7|5056.27|5056.27|5056.27|5056.27|5055.7|5055.7|0
1631172670000|2021-09-09 07:31:10|5056.3|5056.3|5055.39|5055.39|5056.3|5056.3|5055.39|5055.39|0
1631172680000|2021-09-09 07:31:20|5055.68|5055.68|5055.9|5055.9|5055.9|5055.9|5055.68|5055.68|0
1631172700000|2021-09-09 07:31:40|5056.19|5056.19|5058.63|5058.63|5058.63|5058.63|5056.19|5056.19|0
1631172710000|2021-09-09 07:31:50|5058.15|5058.15|5057.72|5057.72|5058.15|5058.15|5057.72|5057.72|0
1631172720000|2021-09-09 07:32:00|5056.85|5056.85|5056.09|5056.09|5056.85|5056.85|5056.09|5056.09|0
1631172730000|2021-09-09 07:32:10|5055.51|5055.51|5055.58|5055.58|5055.8|5055.8|5055.51|5055.51|0
1631172740000|2021-09-09 07:32:20|5057.73|5057.73|5057.31|5057.31|5058.45|5058.45|5057.31|5057.31|0
1631172750000|2021-09-09 07:32:30|5057.02|5057.02|5057.28|5057.28|5057.28|5057.28|5057.02|5057.02|0
1631172760000|2021-09-09 07:32:40|5057.07|5057.07|5056.85|5056.85|5057.07|5057.07|5056.85|5056.85|0
1631172770000|2021-09-09 07:32:50|5056.13|5056.13|5056.2|5056.2|5056.2|5056.2|5056.13|5056.13|0
1631172780000|2021-09-09 07:33:00|5056.49|5056.49|5055.7|5055.7|5056.49|5056.49|5055.7|5055.7|0
1631172790000|2021-09-09 07:33:10|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|0
1631172800000|2021-09-09 07:33:20|5056.52|5056.52|5055.87|5055.87|5056.52|5056.52|5055.87|5055.87|0
1631172810000|2021-09-09 07:33:30|5056.51|5056.51|5056|5056|5056.51|5056.51|5056|5056|0
1631172820000|2021-09-09 07:33:40|5055.71|5055.71|5054.78|5054.78|5055.71|5055.71|5054.78|5054.78|0
1631172830000|2021-09-09 07:33:50|5054.56|5054.56|5054.71|5054.71|5054.71|5054.71|5054.56|5054.56|0
1631172840000|2021-09-09 07:34:00|5054.42|5054.42|5051.71|5051.71|5054.42|5054.42|5051|5051|0
1631172850000|2021-09-09 07:34:10|5052.46|5052.46|5055.73|5055.73|5055.73|5055.73|5052.22|5052.22|0
1631172860000|2021-09-09 07:34:20|5055.44|5055.44|5055.44|5055.44|5055.44|5055.44|5055.44|5055.44|0
1631172880000|2021-09-09 07:34:40|5055.88|5055.88|5055.88|5055.88|5055.88|5055.88|5055.88|5055.88|0
1631172890000|2021-09-09 07:34:50|5056.11|5056.11|5055.9|5055.9|5056.11|5056.11|5055.9|5055.9|0
1631172900000|2021-09-09 07:35:00|5056.11|5056.11|5055.9|5055.9|5056.11|5056.11|5055.9|5055.9|0
1631172910000|2021-09-09 07:35:10|5056.04|5056.04|5055.7|5055.7|5056.04|5056.04|5055.7|5055.7|0
1631172920000|2021-09-09 07:35:20|5055.41|5055.41|5055.37|5055.37|5055.61|5055.61|5055.12|5055.12|0
1631172930000|2021-09-09 07:35:30|5055.39|5055.39|5056.83|5056.83|5057.06|5057.06|5055.39|5055.39|0
1631172940000|2021-09-09 07:35:40|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|0
1631172950000|2021-09-09 07:35:50|5056.83|5056.83|5057.02|5057.02|5057.88|5057.88|5056.59|5056.59|0
1631172960000|2021-09-09 07:36:00|5056.59|5056.59|5056.62|5056.62|5056.62|5056.62|5056.59|5056.59|0
1631172970000|2021-09-09 07:36:10|5057.1|5057.1|5056.93|5056.93|5057.75|5057.75|5056.88|5056.88|0
1631172990000|2021-09-09 07:36:30|5057.15|5057.15|5055.83|5055.83|5057.15|5057.15|5055.83|5055.83|0
1631173000000|2021-09-09 07:36:40|5055.61|5055.61|5054.82|5054.82|5055.61|5055.61|5054.82|5054.82|0
1631173010000|2021-09-09 07:36:50|5055.11|5055.11|5054.79|5054.79|5055.11|5055.11|5054.79|5054.79|0
1631173020000|2021-09-09 07:37:00|5054.99|5054.99|5054.15|5054.15|5054.99|5054.99|5054.15|5054.15|0
1631173030000|2021-09-09 07:37:10|5053.91|5053.91|5054.39|5054.39|5054.39|5054.39|5053.91|5053.91|0
1631173040000|2021-09-09 07:37:20|5054.15|5054.15|5050.08|5050.08|5054.15|5054.15|5050.08|5050.08|0
1631173050000|2021-09-09 07:37:30|5049.57|5049.57|5050|5050|5050.29|5050.29|5049.02|5049.02|0
1631173070000|2021-09-09 07:37:50|5049.79|5049.79|5049.5|5049.5|5049.79|5049.79|5049.5|5049.5|0
1631173080000|2021-09-09 07:38:00|5049.28|5049.28|5050.22|5050.22|5050.72|5050.72|5049.28|5049.28|0
1631173090000|2021-09-09 07:38:10|5050|5050|5050.08|5050.08|5050.08|5050.08|5049.5|5049.5|0
1631173100000|2021-09-09 07:38:20|5050.36|5050.36|5052.78|5052.78|5052.78|5052.78|5050.36|5050.36|0
1631173110000|2021-09-09 07:38:30|5052.35|5052.35|5049.14|5049.14|5052.35|5052.35|5049.14|5049.14|0
1631173120000|2021-09-09 07:38:40|5048.85|5048.85|5048.85|5048.85|5048.85|5048.85|5048.85|5048.85|0
1631173130000|2021-09-09 07:38:50|5050|5050|5050|5050|5050|5050|5050|5050|0
1631173140000|2021-09-09 07:39:00|5050.24|5050.24|5046.11|5046.11|5050.24|5050.24|5046.11|5046.11|0
1631173150000|2021-09-09 07:39:10|5046.33|5046.33|5046.62|5046.62|5047.2|5047.2|5046.33|5046.33|0
1631173160000|2021-09-09 07:39:20|5046.33|5046.33|5046.17|5046.17|5047.84|5047.84|5046.17|5046.17|0
1631173170000|2021-09-09 07:39:30|5046.45|5046.45|5046.91|5046.91|5046.91|5046.91|5046.45|5046.45|0
1631173180000|2021-09-09 07:39:40|5047.2|5047.2|5047.67|5047.67|5047.68|5047.68|5047.2|5047.2|0
1631173190000|2021-09-09 07:39:50|5047.89|5047.89|5048.61|5048.61|5048.61|5048.61|5047.46|5047.46|0
1631173200000|2021-09-09 07:40:00|5048.32|5048.32|5047.27|5047.27|5048.61|5048.61|5047.27|5047.27|0
1631173210000|2021-09-09 07:40:10|5046.69|5046.69|5047.27|5047.27|5047.27|5047.27|5046.69|5046.69|0
1631173220000|2021-09-09 07:40:20|5047.28|5047.28|5049.45|5049.45|5049.45|5049.45|5047.28|5047.28|0
1631173230000|2021-09-09 07:40:30|5049.93|5049.93|5049.02|5049.02|5049.93|5049.93|5049.02|5049.02|0
1631173240000|2021-09-09 07:40:40|5048.44|5048.44|5048.22|5048.22|5048.44|5048.44|5047.51|5047.51|0
1631173260000|2021-09-09 07:41:00|5048.43|5048.43|5048.36|5048.36|5048.87|5048.87|5048.36|5048.36|0
1631173270000|2021-09-09 07:41:10|5048.32|5048.32|5048.61|5048.61|5048.61|5048.61|5048.18|5048.18|0
1631173290000|2021-09-09 07:41:30|5048.9|5048.9|5048.05|5048.05|5048.9|5048.9|5048.05|5048.05|0
1631173300000|2021-09-09 07:41:40|5048.34|5048.34|5048.13|5048.13|5048.34|5048.34|5047.91|5047.91|0
1631173310000|2021-09-09 07:41:50|5047.65|5047.65|5047.99|5047.99|5047.99|5047.99|5047.65|5047.65|0
1631173320000|2021-09-09 07:42:00|5048|5048|5046.9|5046.9|5048.2|5048.2|5046.9|5046.9|0
1631173330000|2021-09-09 07:42:10|5046.96|5046.96|5046.27|5046.27|5046.96|5046.96|5046.27|5046.27|0
1631173350000|2021-09-09 07:42:30|5046.29|5046.29|5045.84|5045.84|5046.29|5046.29|5045.69|5045.69|0
1631173360000|2021-09-09 07:42:40|5047.25|5047.25|5044.76|5044.76|5047.5|5047.5|5044.76|5044.76|0
1631173370000|2021-09-09 07:42:50|5045|5045|5044.52|5044.52|5045|5045|5044.31|5044.31|0
1631173380000|2021-09-09 07:43:00|5044.31|5044.31|5043.28|5043.28|5044.31|5044.31|5042.82|5042.82|0
1631173390000|2021-09-09 07:43:10|5043.57|5043.57|5045.22|5045.22|5045.22|5045.22|5043.57|5043.57|0
1631173400000|2021-09-09 07:43:20|5045.79|5045.79|5045.56|5045.56|5045.79|5045.79|5045.56|5045.56|0
1631173410000|2021-09-09 07:43:30|5045.52|5045.52|5045.49|5045.49|5045.52|5045.52|5045.49|5045.49|0
1631173420000|2021-09-09 07:43:40|5045.27|5045.27|5045.55|5045.55|5045.84|5045.84|5045.26|5045.26|0
1631173430000|2021-09-09 07:43:50|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|0
1631173440000|2021-09-09 07:44:00|5046.24|5046.24|5046.01|5046.01|5046.24|5046.24|5046.01|5046.01|0
1631173450000|2021-09-09 07:44:10|5045.86|5045.86|5045.17|5045.17|5045.86|5045.86|5045.17|5045.17|0
1631173460000|2021-09-09 07:44:20|5044.3|5044.3|5042.9|5042.9|5044.3|5044.3|5042.9|5042.9|0
1631173470000|2021-09-09 07:44:30|5042.42|5042.42|5043.39|5043.39|5043.39|5043.39|5042.2|5042.2|0
1631173480000|2021-09-09 07:44:40|5043.61|5043.61|5045.23|5045.23|5045.37|5045.37|5043.61|5043.61|0
1631173490000|2021-09-09 07:44:50|5044.94|5044.94|5044.94|5044.94|5044.94|5044.94|5044.94|5044.94|0
1631173510000|2021-09-09 07:45:10|5044.36|5044.36|5043.85|5043.85|5044.36|5044.36|5043.85|5043.85|0
1631173520000|2021-09-09 07:45:20|5044.14|5044.14|5043.93|5043.93|5044.14|5044.14|5043.92|5043.92|0
1631173530000|2021-09-09 07:45:30|5043.64|5043.64|5044.53|5044.53|5044.53|5044.53|5043.64|5043.64|0
1631173540000|2021-09-09 07:45:40|5044.24|5044.24|5044.03|5044.03|5044.46|5044.46|5043.74|5043.74|0
1631173560000|2021-09-09 07:46:00|5043.55|5043.55|5043.48|5043.48|5043.55|5043.55|5043.26|5043.26|0
1631173570000|2021-09-09 07:46:10|5044.05|5044.05|5045.68|5045.68|5045.68|5045.68|5044.05|5044.05|0
1631173580000|2021-09-09 07:46:20|5046.26|5046.26|5046.01|5046.01|5046.3|5046.3|5046.01|5046.01|0
1631173590000|2021-09-09 07:46:30|5046.25|5046.25|5046.31|5046.31|5046.31|5046.31|5046.25|5046.25|0
1631173600000|2021-09-09 07:46:40|5046.6|5046.6|5046.61|5046.61|5046.61|5046.61|5046.6|5046.6|0
1631173610000|2021-09-09 07:46:50|5047.09|5047.09|5047.09|5047.09|5047.09|5047.09|5046.8|5046.8|0
1631173620000|2021-09-09 07:47:00|5047.24|5047.24|5047.35|5047.35|5047.38|5047.38|5047.24|5047.24|0
1631173640000|2021-09-09 07:47:20|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|0
1631173650000|2021-09-09 07:47:30|5047.62|5047.62|5046.49|5046.49|5047.62|5047.62|5046.49|5046.49|0
1631173660000|2021-09-09 07:47:40|5045.8|5045.8|5045.8|5045.8|5045.8|5045.8|5045.22|5045.22|0
1631173670000|2021-09-09 07:47:50|5046.3|5046.3|5047.28|5047.28|5047.52|5047.52|5046.3|5046.3|0
1631173700000|2021-09-09 07:48:20|5047.14|5047.14|5048.08|5048.08|5048.99|5048.99|5047.14|5047.14|0
1631173710000|2021-09-09 07:48:30|5047.56|5047.56|5047.13|5047.13|5047.85|5047.85|5047.13|5047.13|0
1631173720000|2021-09-09 07:48:40|5047.6|5047.6|5047.6|5047.6|5047.6|5047.6|5047.6|5047.6|0
1631173730000|2021-09-09 07:48:50|5047.62|5047.62|5048.43|5048.43|5048.43|5048.43|5047.62|5047.62|0
1631173740000|2021-09-09 07:49:00|5047.85|5047.85|5047.27|5047.27|5047.85|5047.85|5047.13|5047.13|0
1631173750000|2021-09-09 07:49:10|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|0
1631173760000|2021-09-09 07:49:20|5047.56|5047.56|5047.56|5047.56|5047.56|5047.56|5047.56|5047.56|0
1631173770000|2021-09-09 07:49:30|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|0
1631173780000|2021-09-09 07:49:40|5047.56|5047.56|5045.8|5045.8|5047.56|5047.56|5045.32|5045.32|0
1631173790000|2021-09-09 07:49:50|5045.51|5045.51|5045.51|5045.51|5045.51|5045.51|5045.51|5045.51|0
1631173800000|2021-09-09 07:50:00|5045.27|5045.27|5044.84|5044.84|5045.27|5045.27|5044.84|5044.84|0
1631173830000|2021-09-09 07:50:30|5044.8|5044.8|5042.73|5042.73|5044.83|5044.83|5042.73|5042.73|0
1631173840000|2021-09-09 07:50:40|5042.69|5042.69|5043.19|5043.19|5043.19|5043.19|5042.68|5042.68|0
1631173850000|2021-09-09 07:50:50|5043.17|5043.17|5043.75|5043.75|5043.75|5043.75|5043.17|5043.17|0
1631173860000|2021-09-09 07:51:00|5043.96|5043.96|5044.76|5044.76|5044.76|5044.76|5043.75|5043.75|0
1631173870000|2021-09-09 07:51:10|5044.9|5044.9|5045.55|5045.55|5045.55|5045.55|5044.9|5044.9|0
1631173880000|2021-09-09 07:51:20|5045.98|5045.98|5046.23|5046.23|5046.23|5046.23|5045.94|5045.94|0
1631173890000|2021-09-09 07:51:30|5047.09|5047.09|5047.09|5047.09|5047.09|5047.09|5047.09|5047.09|0
1631173900000|2021-09-09 07:51:40|5047.67|5047.67|5049.31|5049.31|5049.31|5049.31|5047.38|5047.38|0
1631173920000|2021-09-09 07:52:00|5049.96|5049.96|5049.47|5049.47|5049.96|5049.96|5049.47|5049.47|0
1631173930000|2021-09-09 07:52:10|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|0
1631173940000|2021-09-09 07:52:20|5049.76|5049.76|5051.17|5051.17|5051.46|5051.46|5049.76|5049.76|0
1631173950000|2021-09-09 07:52:30|5052.12|5052.12|5051.83|5051.83|5052.12|5052.12|5051.62|5051.62|0
1631173960000|2021-09-09 07:52:40|5052.12|5052.12|5052.72|5052.72|5052.72|5052.72|5052.12|5052.12|0
1631173970000|2021-09-09 07:52:50|5053.67|5053.67|5055.55|5055.55|5055.55|5055.55|5053.67|5053.67|0
1631173980000|2021-09-09 07:53:00|5055.26|5055.26|5056.81|5056.81|5056.81|5056.81|5055.26|5055.26|0
1631173990000|2021-09-09 07:53:10|5057.1|5057.1|5057.77|5057.77|5057.77|5057.77|5056.81|5056.81|0
1631174000000|2021-09-09 07:53:20|5057.53|5057.53|5056.59|5056.59|5057.53|5057.53|5056.59|5056.59|0
1631174010000|2021-09-09 07:53:30|5056.3|5056.3|5056.88|5056.88|5057.39|5057.39|5056.09|5056.09|0
1631174020000|2021-09-09 07:53:40|5056.19|5056.19|5055.9|5055.9|5056.19|5056.19|5055.61|5055.61|0
1631174030000|2021-09-09 07:53:50|5056.4|5056.4|5058.53|5058.53|5058.53|5058.53|5056.4|5056.4|0
1631174040000|2021-09-09 07:54:00|5058.08|5058.08|5057.05|5057.05|5058.08|5058.08|5057.05|5057.05|0
1631174050000|2021-09-09 07:54:10|5058.1|5058.1|5058.68|5058.68|5058.68|5058.68|5058.1|5058.1|0
1631174060000|2021-09-09 07:54:20|5058.39|5058.39|5058.68|5058.68|5058.68|5058.68|5058.39|5058.39|0
1631174070000|2021-09-09 07:54:30|5058.97|5058.97|5058.39|5058.39|5058.97|5058.97|5058.39|5058.39|0
1631174080000|2021-09-09 07:54:40|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|0
1631174090000|2021-09-09 07:54:50|5058.39|5058.39|5058.68|5058.68|5058.68|5058.68|5058.39|5058.39|0
1631174100000|2021-09-09 07:55:00|5058.44|5058.44|5058.89|5058.89|5059.18|5059.18|5058.44|5058.44|0
1631174110000|2021-09-09 07:55:10|5059.08|5059.08|5059.65|5059.65|5059.65|5059.65|5059.07|5059.07|0
1631174120000|2021-09-09 07:55:20|5059.94|5059.94|5060.81|5060.81|5060.81|5060.81|5059.94|5059.94|0
1631174130000|2021-09-09 07:55:30|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|0
1631174140000|2021-09-09 07:55:40|5061.1|5061.1|5061.04|5061.04|5061.1|5061.1|5060.59|5060.59|0
1631174150000|2021-09-09 07:55:50|5061.62|5061.62|5061.41|5061.41|5061.7|5061.7|5061.41|5061.41|0
1631174160000|2021-09-09 07:56:00|5061.62|5061.62|5061.13|5061.13|5061.62|5061.62|5060.85|5060.85|0
1631174180000|2021-09-09 07:56:20|5061.85|5061.85|5061.37|5061.37|5061.85|5061.85|5061.37|5061.37|0
1631174190000|2021-09-09 07:56:30|5061.66|5061.66|5060.92|5060.92|5061.66|5061.66|5060.92|5060.92|0
1631174200000|2021-09-09 07:56:40|5060.63|5060.63|5060.31|5060.31|5060.63|5060.63|5059.38|5059.38|0
1631174210000|2021-09-09 07:56:50|5060.75|5060.75|5060.46|5060.46|5060.75|5060.75|5060.17|5060.17|0
1631174220000|2021-09-09 07:57:00|5060.17|5060.17|5061.99|5061.99|5062.14|5062.14|5059.93|5059.93|0
1631174230000|2021-09-09 07:57:10|5062.43|5062.43|5061.71|5061.71|5062.43|5062.43|5061.71|5061.71|0
1631174240000|2021-09-09 07:57:20|5061.49|5061.49|5060.19|5060.19|5061.49|5061.49|5060.19|5060.19|0
1631174250000|2021-09-09 07:57:30|5059.72|5059.72|5059.77|5059.77|5060.01|5060.01|5059.72|5059.72|0
1631174260000|2021-09-09 07:57:40|5059.62|5059.62|5059.77|5059.77|5059.77|5059.77|5059.62|5059.62|0
1631174270000|2021-09-09 07:57:50|5059.15|5059.15|5059.29|5059.29|5059.29|5059.29|5059.15|5059.15|0
1631174280000|2021-09-09 07:58:00|5059.58|5059.58|5059.3|5059.3|5059.58|5059.58|5059.3|5059.3|0
1631174290000|2021-09-09 07:58:10|5059.15|5059.15|5060.49|5060.49|5060.49|5060.49|5059.15|5059.15|0
1631174300000|2021-09-09 07:58:20|5060.78|5060.78|5061.5|5061.5|5061.5|5061.5|5060.78|5060.78|0
1631174320000|2021-09-09 07:58:40|5062.07|5062.07|5062.65|5062.65|5062.65|5062.65|5062.07|5062.07|0
1631174330000|2021-09-09 07:58:50|5062.36|5062.36|5062.99|5062.99|5062.99|5062.99|5062.34|5062.34|0
1631174340000|2021-09-09 07:59:00|5063.2|5063.2|5063.42|5063.42|5063.44|5063.44|5063.2|5063.2|0
1631174350000|2021-09-09 07:59:10|5064.58|5064.58|5064.62|5064.62|5064.62|5064.62|5064.58|5064.58|0
1631174360000|2021-09-09 07:59:20|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|0
1631174370000|2021-09-09 07:59:30|5065.86|5065.86|5065.33|5065.33|5065.86|5065.86|5065.33|5065.33|0
1631174380000|2021-09-09 07:59:40|5065.76|5065.76|5063.05|5063.05|5065.76|5065.76|5063.05|5063.05|0
1631174390000|2021-09-09 07:59:50|5061.97|5061.97|5062.26|5062.26|5062.26|5062.26|5061.97|5061.97|0
1631174400000|2021-09-09 08:00:00|5062.69|5062.69|5062.91|5062.91|5062.91|5062.91|5062.4|5062.4|0
1631174410000|2021-09-09 08:00:10|5063.34|5063.34|5063.55|5063.55|5064.03|5064.03|5063.34|5063.34|0
1631174420000|2021-09-09 08:00:20|5064.03|5064.03|5064.26|5064.26|5064.26|5064.26|5064.03|5064.03|0
1631174440000|2021-09-09 08:00:40|5063.61|5063.61|5063.39|5063.39|5063.61|5063.61|5063.39|5063.39|0
1631174450000|2021-09-09 08:00:50|5063.18|5063.18|5062.56|5062.56|5063.9|5063.9|5062.37|5062.37|0
1631174460000|2021-09-09 08:01:00|5063.14|5063.14|5065.03|5065.03|5065.03|5065.03|5063.14|5063.14|0
1631174470000|2021-09-09 08:01:10|5065.46|5065.46|5065.27|5065.27|5065.7|5065.7|5064.98|5064.98|0
1631174480000|2021-09-09 08:01:20|5064.31|5064.31|5064.6|5064.6|5064.6|5064.6|5064.31|5064.31|0
1631174490000|2021-09-09 08:01:30|5064.89|5064.89|5064.1|5064.1|5064.89|5064.89|5064.1|5064.1|0
1631174510000|2021-09-09 08:01:50|5063.88|5063.88|5063.88|5063.88|5063.88|5063.88|5063.88|5063.88|0
1631174520000|2021-09-09 08:02:00|5063.89|5063.89|5064.43|5064.43|5064.91|5064.91|5063.89|5063.89|0
1631174530000|2021-09-09 08:02:10|5063.5|5063.5|5064.41|5064.41|5064.41|5064.41|5063.5|5063.5|0
1631174540000|2021-09-09 08:02:20|5063.93|5063.93|5063.42|5063.42|5063.93|5063.93|5063.42|5063.42|0
1631174550000|2021-09-09 08:02:30|5064|5064|5063.66|5063.66|5064.14|5064.14|5063.42|5063.42|0
1631174580000|2021-09-09 08:03:00|5063.9|5063.9|5064.36|5064.36|5064.36|5064.36|5063.9|5063.9|0
1631174590000|2021-09-09 08:03:10|5065.65|5065.65|5065.42|5065.42|5065.65|5065.65|5065.42|5065.42|0
1631174610000|2021-09-09 08:03:30|5065.7|5065.7|5065.71|5065.71|5065.71|5065.71|5065.7|5065.7|0
1631174620000|2021-09-09 08:03:40|5065.72|5065.72|5066.19|5066.19|5066.43|5066.43|5065.72|5065.72|0
1631174630000|2021-09-09 08:03:50|5066.22|5066.22|5066.3|5066.3|5066.63|5066.63|5066.22|5066.22|0
1631174640000|2021-09-09 08:04:00|5066.06|5066.06|5065.77|5065.77|5066.06|5066.06|5065.77|5065.77|0
1631174650000|2021-09-09 08:04:10|5065.48|5065.48|5062.88|5062.88|5065.48|5065.48|5062.6|5062.6|0
1631174660000|2021-09-09 08:04:20|5063.17|5063.17|5063.17|5063.17|5063.17|5063.17|5063.17|5063.17|0
1631174690000|2021-09-09 08:04:50|5064.55|5064.55|5065.37|5065.37|5065.37|5065.37|5064.55|5064.55|0
1631174700000|2021-09-09 08:05:00|5065.95|5065.95|5067.28|5067.28|5067.28|5067.28|5065.95|5065.95|0
1631174710000|2021-09-09 08:05:10|5066.57|5066.57|5067.05|5067.05|5067.05|5067.05|5066.57|5066.57|0
1631174720000|2021-09-09 08:05:20|5066.4|5066.4|5065.61|5065.61|5066.4|5066.4|5065.61|5065.61|0
1631174730000|2021-09-09 08:05:30|5065.9|5065.9|5065.62|5065.62|5066.33|5066.33|5065.62|5065.62|0
1631174740000|2021-09-09 08:05:40|5065.4|5065.4|5064.61|5064.61|5065.4|5065.4|5064.61|5064.61|0
1631174750000|2021-09-09 08:05:50|5064.32|5064.32|5063.89|5063.89|5064.32|5064.32|5063.89|5063.89|0
1631174760000|2021-09-09 08:06:00|5064.18|5064.18|5064.23|5064.23|5064.66|5064.66|5064.18|5064.18|0
1631174770000|2021-09-09 08:06:10|5064.17|5064.17|5063.43|5063.43|5064.17|5064.17|5063.43|5063.43|0
1631174780000|2021-09-09 08:06:20|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|0
1631174790000|2021-09-09 08:06:30|5062.9|5062.9|5063.33|5063.33|5063.33|5063.33|5062.9|5062.9|0
1631174800000|2021-09-09 08:06:40|5063.32|5063.32|5062.07|5062.07|5063.32|5063.32|5062.07|5062.07|0
1631174810000|2021-09-09 08:06:50|5062.14|5062.14|5061.47|5061.47|5062.14|5062.14|5061.47|5061.47|0
1631174820000|2021-09-09 08:07:00|5061.52|5061.52|5062.25|5062.25|5062.25|5062.25|5061.52|5061.52|0
1631174830000|2021-09-09 08:07:10|5062.11|5062.11|5062.07|5062.07|5062.11|5062.11|5062.07|5062.07|0
1631174840000|2021-09-09 08:07:20|5061.64|5061.64|5061.79|5061.79|5061.79|5061.79|5061.64|5061.64|0
1631174850000|2021-09-09 08:07:30|5061.8|5061.8|5062.66|5062.66|5062.66|5062.66|5061.8|5061.8|0
1631174860000|2021-09-09 08:07:40|5062.95|5062.95|5062.95|5062.95|5062.95|5062.95|5062.95|5062.95|0
1631174870000|2021-09-09 08:07:50|5062.96|5062.96|5064.3|5064.3|5065.2|5065.2|5062.96|5062.96|0
1631174880000|2021-09-09 08:08:00|5063.72|5063.72|5062.21|5062.21|5063.72|5063.72|5061.56|5061.56|0
1631174890000|2021-09-09 08:08:10|5062.43|5062.43|5062.21|5062.21|5062.43|5062.43|5061.99|5061.99|0
1631174900000|2021-09-09 08:08:20|5062.14|5062.14|5060.85|5060.85|5062.14|5062.14|5060.85|5060.85|0
1631174920000|2021-09-09 08:08:40|5060.2|5060.2|5059.48|5059.48|5060.2|5060.2|5059.48|5059.48|0
1631174930000|2021-09-09 08:08:50|5059.7|5059.7|5061.54|5061.54|5061.54|5061.54|5059.7|5059.7|0
1631174940000|2021-09-09 08:09:00|5061.98|5061.98|5060.9|5060.9|5061.98|5061.98|5060.9|5060.9|0
1631174950000|2021-09-09 08:09:10|5060.75|5060.75|5060.75|5060.75|5060.75|5060.75|5060.75|5060.75|0
1631174960000|2021-09-09 08:09:20|5060.27|5060.27|5060.71|5060.71|5060.71|5060.71|5060.27|5060.27|0
1631174970000|2021-09-09 08:09:30|5060.06|5060.06|5060.06|5060.06|5060.06|5060.06|5060.06|5060.06|0
1631174980000|2021-09-09 08:09:40|5059.41|5059.41|5058.67|5058.67|5059.41|5059.41|5058.67|5058.67|0
1631174990000|2021-09-09 08:09:50|5060.04|5060.04|5059.12|5059.12|5060.04|5060.04|5059.12|5059.12|0
1631175000000|2021-09-09 08:10:00|5057.96|5057.96|5057.96|5057.96|5057.96|5057.96|5057.96|5057.96|0
1631175010000|2021-09-09 08:10:10|5057.73|5057.73|5057.08|5057.08|5057.73|5057.73|5056.6|5056.6|0
1631175020000|2021-09-09 08:10:20|5057.37|5057.37|5057.8|5057.8|5057.8|5057.8|5057.37|5057.37|0
1631175030000|2021-09-09 08:10:30|5058.09|5058.09|5058.23|5058.23|5058.23|5058.23|5058.09|5058.09|0
1631175040000|2021-09-09 08:10:40|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|0
1631175050000|2021-09-09 08:10:50|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|0
1631175060000|2021-09-09 08:11:00|5057.65|5057.65|5058.38|5058.38|5058.38|5058.38|5057.65|5057.65|0
1631175070000|2021-09-09 08:11:10|5058.09|5058.09|5058.67|5058.67|5058.67|5058.67|5058.09|5058.09|0
1631175080000|2021-09-09 08:11:20|5059.1|5059.1|5058.65|5058.65|5059.1|5059.1|5058.36|5058.36|0
1631175090000|2021-09-09 08:11:30|5058.43|5058.43|5057.52|5057.52|5058.43|5058.43|5057.52|5057.52|0
1631175100000|2021-09-09 08:11:40|5056.66|5056.66|5057.33|5057.33|5057.33|5057.33|5056.66|5056.66|0
1631175110000|2021-09-09 08:11:50|5057.76|5057.76|5057.23|5057.23|5057.76|5057.76|5057.23|5057.23|0
1631175120000|2021-09-09 08:12:00|5057.09|5057.09|5058.43|5058.43|5058.43|5058.43|5057.09|5057.09|0
1631175130000|2021-09-09 08:12:10|5058.72|5058.72|5058.94|5058.94|5058.94|5058.94|5058.72|5058.72|0
1631175150000|2021-09-09 08:12:30|5059.22|5059.22|5058.94|5058.94|5059.22|5059.22|5058.94|5058.94|0
1631175180000|2021-09-09 08:13:00|5058.65|5058.65|5058.14|5058.14|5058.65|5058.65|5058|5058|0
1631175190000|2021-09-09 08:13:10|5057.93|5057.93|5057.78|5057.78|5057.93|5057.93|5057.78|5057.78|0
1631175200000|2021-09-09 08:13:20|5057.76|5057.76|5057.52|5057.52|5057.76|5057.76|5057.52|5057.52|0
1631175210000|2021-09-09 08:13:30|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|0
1631175220000|2021-09-09 08:13:40|5057.23|5057.23|5058.19|5058.19|5058.19|5058.19|5057.01|5057.01|0
1631175240000|2021-09-09 08:14:00|5057.9|5057.9|5058.19|5058.19|5058.19|5058.19|5057.9|5057.9|0
1631175250000|2021-09-09 08:14:10|5058.9|5058.9|5058.9|5058.9|5058.9|5058.9|5058.9|5058.9|0
1631175260000|2021-09-09 08:14:20|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|0
1631175270000|2021-09-09 08:14:30|5057.97|5057.97|5057.99|5057.99|5057.99|5057.99|5057.97|5057.97|0
1631175280000|2021-09-09 08:14:40|5057.84|5057.84|5058.49|5058.49|5058.71|5058.71|5057.84|5057.84|0
1631175290000|2021-09-09 08:14:50|5058.78|5058.78|5058.49|5058.49|5058.78|5058.78|5058.49|5058.49|0
1631175300000|2021-09-09 08:15:00|5057.91|5057.91|5058.14|5058.14|5058.14|5058.14|5057.91|5057.91|0
1631175310000|2021-09-09 08:15:10|5058.43|5058.43|5058.43|5058.43|5058.43|5058.43|5058.43|5058.43|0
1631175320000|2021-09-09 08:15:20|5058.19|5058.19|5058.21|5058.21|5058.48|5058.48|5057.95|5057.95|0
1631175330000|2021-09-09 08:15:30|5058.24|5058.24|5057.52|5057.52|5058.24|5058.24|5057.52|5057.52|0
1631175340000|2021-09-09 08:15:40|5057.8|5057.8|5057.83|5057.83|5057.83|5057.83|5057.8|5057.8|0
1631175360000|2021-09-09 08:16:00|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|0
1631175380000|2021-09-09 08:16:20|5057.9|5057.9|5056.82|5056.82|5057.9|5057.9|5056.82|5056.82|0
1631175390000|2021-09-09 08:16:30|5056.61|5056.61|5056.59|5056.59|5056.61|5056.61|5056.59|5056.59|0
1631175400000|2021-09-09 08:16:40|5056.88|5056.88|5057.09|5057.09|5057.09|5057.09|5056.88|5056.88|0
1631175420000|2021-09-09 08:17:00|5056.88|5056.88|5056.9|5056.9|5056.9|5056.9|5056.88|5056.88|0
1631175440000|2021-09-09 08:17:20|5056.68|5056.68|5056.68|5056.68|5056.68|5056.68|5056.39|5056.39|0
1631175460000|2021-09-09 08:17:40|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|0
1631175470000|2021-09-09 08:17:50|5057.11|5057.11|5056.97|5056.97|5057.11|5057.11|5056.97|5056.97|0
1631175480000|2021-09-09 08:18:00|5057.69|5057.69|5058.87|5058.87|5058.87|5058.87|5057.69|5057.69|0
1631175490000|2021-09-09 08:18:10|5058.91|5058.91|5060.3|5060.3|5060.3|5060.3|5058.91|5058.91|0
1631175500000|2021-09-09 08:18:20|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|0
1631175510000|2021-09-09 08:18:30|5062.55|5062.55|5060.64|5060.64|5062.92|5062.92|5060.64|5060.64|0
1631175520000|2021-09-09 08:18:40|5060.43|5060.43|5059.95|5059.95|5060.43|5060.43|5059.95|5059.95|0
1631175530000|2021-09-09 08:18:50|5059.45|5059.45|5059.02|5059.02|5059.45|5059.45|5059.02|5059.02|0
1631175540000|2021-09-09 08:19:00|5059.45|5059.45|5059.21|5059.21|5059.45|5059.45|5059.21|5059.21|0
1631175550000|2021-09-09 08:19:10|5058.78|5058.78|5058.81|5058.81|5059.28|5059.28|5058.49|5058.49|0
1631175570000|2021-09-09 08:19:30|5059.95|5059.95|5060.17|5060.17|5060.17|5060.17|5059.95|5059.95|0
1631175580000|2021-09-09 08:19:40|5059.69|5059.69|5059.91|5059.91|5059.91|5059.91|5059.69|5059.69|0
1631175590000|2021-09-09 08:19:50|5059.69|5059.69|5059.91|5059.91|5059.91|5059.91|5059.69|5059.69|0
1631175600000|2021-09-09 08:20:00|5060.86|5060.86|5060.17|5060.17|5060.88|5060.88|5060.17|5060.17|0
1631175620000|2021-09-09 08:20:20|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|0
1631175630000|2021-09-09 08:20:30|5060.17|5060.17|5059.45|5059.45|5060.17|5060.17|5059.45|5059.45|0
1631175640000|2021-09-09 08:20:40|5059.41|5059.41|5059.12|5059.12|5059.41|5059.41|5059.12|5059.12|0
1631175650000|2021-09-09 08:20:50|5059.34|5059.34|5059.1|5059.1|5059.34|5059.34|5059.1|5059.1|0
1631175660000|2021-09-09 08:21:00|5059.58|5059.58|5059.36|5059.36|5059.58|5059.58|5059.36|5059.36|0
1631175670000|2021-09-09 08:21:10|5059.38|5059.38|5060.21|5060.21|5060.21|5060.21|5059.38|5059.38|0
1631175680000|2021-09-09 08:21:20|5059.92|5059.92|5059.97|5059.97|5059.97|5059.97|5059.92|5059.92|0
1631175690000|2021-09-09 08:21:30|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|0
1631175700000|2021-09-09 08:21:40|5059.62|5059.62|5060.05|5060.05|5060.05|5060.05|5059.62|5059.62|0
1631175720000|2021-09-09 08:22:00|5059.61|5059.61|5059.05|5059.05|5059.61|5059.61|5058.85|5058.85|0
1631175730000|2021-09-09 08:22:10|5058.84|5058.84|5058.07|5058.07|5058.84|5058.84|5058.07|5058.07|0
1631175740000|2021-09-09 08:22:20|5058.31|5058.31|5057.98|5057.98|5058.31|5058.31|5057.74|5057.74|0
1631175750000|2021-09-09 08:22:30|5057.74|5057.74|5058.08|5058.08|5058.08|5058.08|5057.07|5057.07|0
1631175760000|2021-09-09 08:22:40|5058.51|5058.51|5057.98|5057.98|5058.51|5058.51|5057.98|5057.98|0
1631175780000|2021-09-09 08:23:00|5057.84|5057.84|5058.17|5058.17|5058.17|5058.17|5057.7|5057.7|0
1631175790000|2021-09-09 08:23:10|5057.74|5057.74|5057.78|5057.78|5057.78|5057.78|5057.74|5057.74|0
1631175800000|2021-09-09 08:23:20|5058.07|5058.07|5056.87|5056.87|5058.07|5058.07|5056.63|5056.63|0
1631175810000|2021-09-09 08:23:30|5056.86|5056.86|5055.62|5055.62|5056.86|5056.86|5055.62|5055.62|0
1631175820000|2021-09-09 08:23:40|5055.38|5055.38|5054.95|5054.95|5055.38|5055.38|5054.95|5054.95|0
1631175830000|2021-09-09 08:23:50|5055.19|5055.19|5054.61|5054.61|5055.19|5055.19|5054.61|5054.61|0
1631175840000|2021-09-09 08:24:00|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|0
1631175850000|2021-09-09 08:24:10|5055.23|5055.23|5055.66|5055.66|5055.66|5055.66|5055.23|5055.23|0
1631175870000|2021-09-09 08:24:30|5055.88|5055.88|5055.66|5055.66|5055.88|5055.88|5055.66|5055.66|0
1631175890000|2021-09-09 08:24:50|5055.64|5055.64|5055.64|5055.64|5055.64|5055.64|5055.64|5055.64|0
1631175900000|2021-09-09 08:25:00|5055.35|5055.35|5055.02|5055.02|5055.35|5055.35|5054.88|5054.88|0
1631175910000|2021-09-09 08:25:10|5054.54|5054.54|5054.47|5054.47|5054.54|5054.54|5054.18|5054.18|0
1631175920000|2021-09-09 08:25:20|5054.48|5054.48|5054.37|5054.37|5054.48|5054.48|5054.12|5054.12|0
1631175930000|2021-09-09 08:25:30|5054.01|5054.01|5054.01|5054.01|5054.01|5054.01|5054.01|5054.01|0
1631175940000|2021-09-09 08:25:40|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|0
1631175950000|2021-09-09 08:25:50|5055.18|5055.18|5054.2|5054.2|5055.18|5055.18|5054.2|5054.2|0
1631175960000|2021-09-09 08:26:00|5053.91|5053.91|5052.98|5052.98|5053.91|5053.91|5052.98|5052.98|0
1631175970000|2021-09-09 08:26:10|5053.27|5053.27|5053.54|5053.54|5053.54|5053.54|5053.23|5053.23|0
1631175980000|2021-09-09 08:26:20|5053.83|5053.83|5053.83|5053.83|5053.83|5053.83|5053.83|5053.83|0
1631175990000|2021-09-09 08:26:30|5055.41|5055.41|5055.47|5055.47|5055.47|5055.47|5055.18|5055.18|0
1631176000000|2021-09-09 08:26:40|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|0
1631176010000|2021-09-09 08:26:50|5056.24|5056.24|5055.79|5055.79|5056.24|5056.24|5055.74|5055.74|0
1631176020000|2021-09-09 08:27:00|5056.03|5056.03|5056.12|5056.12|5056.36|5056.36|5056.03|5056.03|0
1631176030000|2021-09-09 08:27:10|5055.84|5055.84|5055.85|5055.85|5055.85|5055.85|5055.84|5055.84|0
1631176040000|2021-09-09 08:27:20|5055.71|5055.71|5055.57|5055.57|5055.71|5055.71|5055.57|5055.57|0
1631176050000|2021-09-09 08:27:30|5055.35|5055.35|5055.35|5055.35|5055.35|5055.35|5055.35|5055.35|0
1631176060000|2021-09-09 08:27:40|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|0
1631176070000|2021-09-09 08:27:50|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|0
1631176080000|2021-09-09 08:28:00|5054.2|5054.2|5054.2|5054.2|5054.2|5054.2|5054.2|5054.2|0
1631176100000|2021-09-09 08:28:20|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|0
1631176110000|2021-09-09 08:28:30|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|0
1631176120000|2021-09-09 08:28:40|5055.35|5055.35|5056.07|5056.07|5056.07|5056.07|5055.35|5055.35|0
1631176130000|2021-09-09 08:28:50|5055.78|5055.78|5056.36|5056.36|5056.36|5056.36|5055.78|5055.78|0
1631176140000|2021-09-09 08:29:00|5056.07|5056.07|5056.29|5056.29|5056.29|5056.29|5056.07|5056.07|0
1631176150000|2021-09-09 08:29:10|5056|5056|5056.21|5056.21|5056.21|5056.21|5056|5056|0
1631176170000|2021-09-09 08:29:30|5056.45|5056.45|5055.23|5055.23|5056.45|5056.45|5054.99|5054.99|0
1631176180000|2021-09-09 08:29:40|5055.52|5055.52|5055.09|5055.09|5055.52|5055.52|5055.09|5055.09|0
1631176200000|2021-09-09 08:30:00|5055.66|5055.66|5054.85|5054.85|5055.66|5055.66|5054.34|5054.34|0
1631176210000|2021-09-09 08:30:10|5055.09|5055.09|5054.18|5054.18|5055.09|5055.09|5054.18|5054.18|0
1631176220000|2021-09-09 08:30:20|5053.51|5053.51|5052.88|5052.88|5053.51|5053.51|5052.88|5052.88|0
1631176230000|2021-09-09 08:30:30|5052.73|5052.73|5052.45|5052.45|5052.88|5052.88|5052.45|5052.45|0
1631176250000|2021-09-09 08:30:50|5052.3|5052.3|5052.45|5052.45|5052.45|5052.45|5052.3|5052.3|0
1631176260000|2021-09-09 08:31:00|5052.69|5052.69|5052.4|5052.4|5052.69|5052.69|5052.4|5052.4|0
1631176270000|2021-09-09 08:31:10|5052.64|5052.64|5051.93|5051.93|5052.9|5052.9|5051.93|5051.93|0
1631176280000|2021-09-09 08:31:20|5051.46|5051.46|5049.44|5049.44|5051.46|5051.46|5049.44|5049.44|0
1631176290000|2021-09-09 08:31:30|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|0
1631176310000|2021-09-09 08:31:50|5049.98|5049.98|5049.98|5049.98|5049.98|5049.98|5049.98|5049.98|0
1631176320000|2021-09-09 08:32:00|5050.96|5050.96|5050.45|5050.45|5050.96|5050.96|5050.45|5050.45|0
1631176330000|2021-09-09 08:32:10|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|0
1631176340000|2021-09-09 08:32:20|5051.74|5051.74|5052.03|5052.03|5052.39|5052.39|5051.74|5051.74|0
1631176370000|2021-09-09 08:32:50|5051.79|5051.79|5051.79|5051.79|5051.79|5051.79|5051.79|5051.79|0
1631176380000|2021-09-09 08:33:00|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|0
1631176390000|2021-09-09 08:33:10|5051.63|5051.63|5053.57|5053.57|5053.57|5053.57|5051.63|5051.63|0
1631176400000|2021-09-09 08:33:20|5053.53|5053.53|5053.53|5053.53|5053.53|5053.53|5053.53|5053.53|0
1631176410000|2021-09-09 08:33:30|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|0
1631176420000|2021-09-09 08:33:40|5054.47|5054.47|5054.47|5054.47|5054.47|5054.47|5054.47|5054.47|0
1631176430000|2021-09-09 08:33:50|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|0
1631176440000|2021-09-09 08:34:00|5054.7|5054.7|5054.83|5054.83|5054.83|5054.83|5054.25|5054.25|0
1631176450000|2021-09-09 08:34:10|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|0
1631176470000|2021-09-09 08:34:30|5054.61|5054.61|5054.61|5054.61|5054.61|5054.61|5054.61|5054.61|0
1631176490000|2021-09-09 08:34:50|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|0
1631176500000|2021-09-09 08:35:00|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|0
1631176510000|2021-09-09 08:35:10|5054.52|5054.52|5054.05|5054.05|5054.73|5054.73|5054.05|5054.05|0
1631176520000|2021-09-09 08:35:20|5053.57|5053.57|5051.86|5051.86|5053.57|5053.57|5051.86|5051.86|0
1631176530000|2021-09-09 08:35:30|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|0
1631176560000|2021-09-09 08:36:00|5051.05|5051.05|5051.55|5051.55|5051.55|5051.55|5051.05|5051.05|0
1631176570000|2021-09-09 08:36:10|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|0
1631176580000|2021-09-09 08:36:20|5051.05|5051.05|5051.05|5051.05|5051.05|5051.05|5051.05|5051.05|0
1631176600000|2021-09-09 08:36:40|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|5051.33|0
1631176610000|2021-09-09 08:36:50|5050.9|5050.9|5050.9|5050.9|5050.9|5050.9|5050.9|5050.9|0
1631176620000|2021-09-09 08:37:00|5051.12|5051.12|5049.57|5049.57|5051.12|5051.12|5049.57|5049.57|0
1631176630000|2021-09-09 08:37:10|5049.28|5049.28|5048.64|5048.64|5049.28|5049.28|5048.64|5048.64|0
1631176640000|2021-09-09 08:37:20|5048.93|5048.93|5048.93|5048.93|5048.93|5048.93|5048.93|5048.93|0
1631176650000|2021-09-09 08:37:30|5048.94|5048.94|5048.97|5048.97|5048.97|5048.97|5048.93|5048.93|0
1631176660000|2021-09-09 08:37:40|5048.92|5048.92|5048.95|5048.95|5048.95|5048.95|5048.92|5048.92|0
1631176670000|2021-09-09 08:37:50|5049.38|5049.38|5049.35|5049.35|5049.38|5049.38|5049.35|5049.35|0
1631176680000|2021-09-09 08:38:00|5049.47|5049.47|5049.9|5049.9|5049.9|5049.9|5049.47|5049.47|0
1631176690000|2021-09-09 08:38:10|5050.14|5050.14|5049.24|5049.24|5050.38|5050.38|5048.8|5048.8|0
1631176710000|2021-09-09 08:38:30|5048.95|5048.95|5048.95|5048.95|5048.95|5048.95|5048.95|5048.95|0
1631176740000|2021-09-09 08:39:00|5048.59|5048.59|5048.37|5048.37|5048.59|5048.59|5048.23|5048.23|0
1631176750000|2021-09-09 08:39:10|5048.52|5048.52|5048.68|5048.68|5048.68|5048.68|5048.04|5048.04|0
1631176760000|2021-09-09 08:39:20|5048.92|5048.92|5048.71|5048.71|5049.36|5049.36|5048.71|5048.71|0
1631176770000|2021-09-09 08:39:30|5049|5049|5047.71|5047.71|5049|5049|5047.71|5047.71|0
1631176780000|2021-09-09 08:39:40|5048.14|5048.14|5048.14|5048.14|5048.14|5048.14|5047.85|5047.85|0
1631176800000|2021-09-09 08:40:00|5047.92|5047.92|5047.18|5047.18|5047.92|5047.92|5047.18|5047.18|0
1631176810000|2021-09-09 08:40:10|5046.89|5046.89|5046.89|5046.89|5046.89|5046.89|5046.89|5046.89|0
1631176820000|2021-09-09 08:40:20|5046.68|5046.68|5046.73|5046.73|5047.21|5047.21|5046.68|5046.68|0
1631176830000|2021-09-09 08:40:30|5047.42|5047.42|5048.62|5048.62|5048.62|5048.62|5047.42|5047.42|0
1631176840000|2021-09-09 08:40:40|5048.38|5048.38|5047.95|5047.95|5048.38|5048.38|5047.95|5047.95|0
1631176850000|2021-09-09 08:40:50|5048.17|5048.17|5049.53|5049.53|5049.53|5049.53|5048.17|5048.17|0
1631176860000|2021-09-09 08:41:00|5049.49|5049.49|5049.48|5049.48|5049.49|5049.49|5049.48|5049.48|0
1631176870000|2021-09-09 08:41:10|5049.7|5049.7|5050.63|5050.63|5050.63|5050.63|5049.7|5049.7|0
1631176900000|2021-09-09 08:41:40|5050.87|5050.87|5050.58|5050.58|5050.87|5050.87|5050.58|5050.58|0
1631176920000|2021-09-09 08:42:00|5050.87|5050.87|5050.34|5050.34|5050.87|5050.87|5050.34|5050.34|0
1631176930000|2021-09-09 08:42:10|5050.87|5050.87|5050.1|5050.1|5050.87|5050.87|5050.1|5050.1|0
1631176940000|2021-09-09 08:42:20|5049.86|5049.86|5049.91|5049.91|5049.91|5049.91|5049.86|5049.86|0
1631176950000|2021-09-09 08:42:30|5049.48|5049.48|5049.32|5049.32|5049.48|5049.48|5049.32|5049.32|0
1631176960000|2021-09-09 08:42:40|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|0
1631176970000|2021-09-09 08:42:50|5049.4|5049.4|5049.47|5049.47|5049.47|5049.47|5049.4|5049.4|0
1631176980000|2021-09-09 08:43:00|5049.7|5049.7|5050.28|5050.28|5050.28|5050.28|5049.7|5049.7|0
1631176990000|2021-09-09 08:43:10|5050.04|5050.04|5047.83|5047.83|5050.28|5050.28|5047.83|5047.83|0
1631177010000|2021-09-09 08:43:30|5048.55|5048.55|5048.77|5048.77|5048.77|5048.77|5048.55|5048.55|0
1631177020000|2021-09-09 08:43:40|5048.55|5048.55|5048.56|5048.56|5048.56|5048.56|5048.55|5048.55|0
1631177030000|2021-09-09 08:43:50|5047.98|5047.98|5047.48|5047.48|5047.98|5047.98|5047.48|5047.48|0
1631177040000|2021-09-09 08:44:00|5047.19|5047.19|5046.67|5046.67|5047.19|5047.19|5046.67|5046.67|0
1631177050000|2021-09-09 08:44:10|5047.49|5047.49|5047.77|5047.77|5047.77|5047.77|5047.49|5047.49|0
1631177060000|2021-09-09 08:44:20|5047.81|5047.81|5048.69|5048.69|5048.69|5048.69|5047.81|5047.81|0
1631177070000|2021-09-09 08:44:30|5048.4|5048.4|5048.4|5048.4|5048.4|5048.4|5048.4|5048.4|0
1631177080000|2021-09-09 08:44:40|5048.37|5048.37|5048.4|5048.4|5048.4|5048.4|5048.37|5048.37|0
1631177090000|2021-09-09 08:44:50|5048.64|5048.64|5048.4|5048.4|5048.64|5048.64|5048.4|5048.4|0
1631177100000|2021-09-09 08:45:00|5048.16|5048.16|5048.6|5048.6|5048.65|5048.65|5048.16|5048.16|0
1631177110000|2021-09-09 08:45:10|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|0
1631177120000|2021-09-09 08:45:20|5049.42|5049.42|5049.49|5049.49|5049.49|5049.49|5049.42|5049.42|0
1631177130000|2021-09-09 08:45:30|5049.92|5049.92|5049.92|5049.92|5049.92|5049.92|5049.92|5049.92|0
1631177140000|2021-09-09 08:45:40|5050.21|5050.21|5050.21|5050.21|5050.21|5050.21|5050.21|5050.21|0
1631177150000|2021-09-09 08:45:50|5049.63|5049.63|5048.63|5048.63|5049.63|5049.63|5048.63|5048.63|0
1631177160000|2021-09-09 08:46:00|5049.1|5049.1|5049.15|5049.15|5049.15|5049.15|5049.1|5049.1|0
1631177170000|2021-09-09 08:46:10|5049.1|5049.1|5049.63|5049.63|5049.63|5049.63|5049.1|5049.1|0
1631177180000|2021-09-09 08:46:20|5049.39|5049.39|5049.63|5049.63|5049.63|5049.63|5049.39|5049.39|0
1631177190000|2021-09-09 08:46:30|5050.06|5050.06|5050.06|5050.06|5050.06|5050.06|5050.06|5050.06|0
1631177210000|2021-09-09 08:46:50|5049.61|5049.61|5048.87|5048.87|5049.61|5049.61|5048.87|5048.87|0
1631177220000|2021-09-09 08:47:00|5048.65|5048.65|5048.67|5048.67|5048.67|5048.67|5048.36|5048.36|0
1631177240000|2021-09-09 08:47:20|5048.96|5048.96|5049.18|5049.18|5049.42|5049.42|5048.96|5048.96|0
1631177250000|2021-09-09 08:47:30|5049.39|5049.39|5049.39|5049.39|5049.39|5049.39|5049.39|5049.39|0
1631177260000|2021-09-09 08:47:40|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|0
1631177280000|2021-09-09 08:48:00|5049.67|5049.67|5049.38|5049.38|5049.67|5049.67|5049.38|5049.38|0
1631177290000|2021-09-09 08:48:10|5049.17|5049.17|5048.18|5048.18|5049.17|5049.17|5048.18|5048.18|0
1631177300000|2021-09-09 08:48:20|5048.21|5048.21|5048.21|5048.21|5048.21|5048.21|5048.21|5048.21|0
1631177310000|2021-09-09 08:48:30|5048.42|5048.42|5046.52|5046.52|5048.42|5048.42|5046.52|5046.52|0
1631177320000|2021-09-09 08:48:40|5046.81|5046.81|5046.81|5046.81|5046.81|5046.81|5046.81|5046.81|0
1631177340000|2021-09-09 08:49:00|5046.6|5046.6|5046.81|5046.81|5046.81|5046.81|5046.6|5046.6|0
1631177350000|2021-09-09 08:49:10|5047.39|5047.39|5046.94|5046.94|5047.68|5047.68|5046.94|5046.94|0
1631177360000|2021-09-09 08:49:20|5046.97|5046.97|5046.68|5046.68|5046.97|5046.97|5046.68|5046.68|0
1631177370000|2021-09-09 08:49:30|5046.44|5046.44|5046.2|5046.2|5046.44|5046.44|5046.2|5046.2|0
1631177380000|2021-09-09 08:49:40|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|0
1631177390000|2021-09-09 08:49:50|5046.65|5046.65|5046.73|5046.73|5046.94|5046.94|5046.65|5046.65|0
1631177400000|2021-09-09 08:50:00|5046.51|5046.51|5046.22|5046.22|5046.51|5046.51|5046.22|5046.22|0
1631177410000|2021-09-09 08:50:10|5045.93|5045.93|5045.46|5045.46|5045.93|5045.93|5045.46|5045.46|0
1631177420000|2021-09-09 08:50:20|5045.69|5045.69|5045.93|5045.93|5045.93|5045.93|5045.69|5045.69|0
1631177430000|2021-09-09 08:50:30|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|0
1631177440000|2021-09-09 08:50:40|5045.98|5045.98|5045.31|5045.31|5046.22|5046.22|5045.31|5045.31|0
1631177450000|2021-09-09 08:50:50|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|0
1631177460000|2021-09-09 08:51:00|5045.74|5045.74|5046.17|5046.17|5046.17|5046.17|5045.74|5045.74|0
1631177470000|2021-09-09 08:51:10|5045.3|5045.3|5045.3|5045.3|5045.3|5045.3|5045.3|5045.3|0
1631177500000|2021-09-09 08:51:40|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|0
1631177510000|2021-09-09 08:51:50|5045.3|5045.3|5043.07|5043.07|5045.3|5045.3|5043.07|5043.07|0
1631177520000|2021-09-09 08:52:00|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|0
1631177530000|2021-09-09 08:52:10|5043.12|5043.12|5044.1|5044.1|5044.1|5044.1|5042.9|5042.9|0
1631177540000|2021-09-09 08:52:20|5044.58|5044.58|5044.98|5044.98|5045.22|5045.22|5044.58|5044.58|0
1631177550000|2021-09-09 08:52:30|5044.55|5044.55|5044.55|5044.55|5044.55|5044.55|5044.55|5044.55|0
1631177560000|2021-09-09 08:52:40|5044.56|5044.56|5044.56|5044.56|5044.56|5044.56|5044.56|5044.56|0
1631177580000|2021-09-09 08:53:00|5043.87|5043.87|5043.63|5043.63|5043.87|5043.87|5043.63|5043.63|0
1631177590000|2021-09-09 08:53:10|5043.92|5043.92|5043.9|5043.9|5043.92|5043.92|5043.9|5043.9|0
1631177600000|2021-09-09 08:53:20|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|0
1631177610000|2021-09-09 08:53:30|5043.72|5043.72|5042.87|5042.87|5043.72|5043.72|5042.85|5042.85|0
1631177620000|2021-09-09 08:53:40|5043.45|5043.45|5043.74|5043.74|5043.74|5043.74|5043.45|5043.45|0
1631177630000|2021-09-09 08:53:50|5043.31|5043.31|5043.47|5043.47|5043.69|5043.69|5043.31|5043.31|0
1631177640000|2021-09-09 08:54:00|5043|5043|5043.11|5043.11|5043.11|5043.11|5042.2|5042.2|0
1631177650000|2021-09-09 08:54:10|5043.85|5043.85|5043.4|5043.4|5043.85|5043.85|5043.4|5043.4|0
1631177660000|2021-09-09 08:54:20|5043.61|5043.61|5043.68|5043.68|5043.9|5043.9|5043.61|5043.61|0
1631177670000|2021-09-09 08:54:30|5043.15|5043.15|5043.13|5043.13|5043.15|5043.15|5042.91|5042.91|0
1631177680000|2021-09-09 08:54:40|5043.84|5043.84|5043.37|5043.37|5043.84|5043.84|5043.37|5043.37|0
1631177700000|2021-09-09 08:55:00|5043.13|5043.13|5042.84|5042.84|5043.13|5043.13|5042.84|5042.84|0
1631177710000|2021-09-09 08:55:10|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|0
1631177720000|2021-09-09 08:55:20|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|0
1631177730000|2021-09-09 08:55:30|5042.34|5042.34|5042.12|5042.12|5042.34|5042.34|5041.64|5041.64|0
1631177740000|2021-09-09 08:55:40|5041.88|5041.88|5041.88|5041.88|5041.88|5041.88|5041.88|5041.88|0
1631177750000|2021-09-09 08:55:50|5041.64|5041.64|5042.51|5042.51|5042.51|5042.51|5041.64|5041.64|0
1631177760000|2021-09-09 08:56:00|5043.23|5043.23|5043.23|5043.23|5043.23|5043.23|5043.23|5043.23|0
1631177770000|2021-09-09 08:56:10|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|0
1631177780000|2021-09-09 08:56:20|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|0
1631177790000|2021-09-09 08:56:30|5043.49|5043.49|5044.18|5044.18|5044.18|5044.18|5043.49|5043.49|0
1631177800000|2021-09-09 08:56:40|5043.61|5043.61|5043.9|5043.9|5043.9|5043.9|5043.61|5043.61|0
1631177810000|2021-09-09 08:56:50|5043.42|5043.42|5043.66|5043.66|5043.9|5043.9|5043.42|5043.42|0
1631177820000|2021-09-09 08:57:00|5043.61|5043.61|5043.62|5043.62|5043.91|5043.91|5043.59|5043.59|0
1631177830000|2021-09-09 08:57:10|5043.86|5043.86|5043.57|5043.57|5043.86|5043.86|5043.57|5043.57|0
1631177840000|2021-09-09 08:57:20|5043.54|5043.54|5043.36|5043.36|5043.54|5043.54|5043.32|5043.32|0
1631177850000|2021-09-09 08:57:30|5042.66|5042.66|5042.43|5042.43|5042.66|5042.66|5042.43|5042.43|0
1631177860000|2021-09-09 08:57:40|5042.14|5042.14|5042.12|5042.12|5042.14|5042.14|5042.12|5042.12|0
1631177870000|2021-09-09 08:57:50|5042.34|5042.34|5042.34|5042.34|5042.34|5042.34|5042.34|5042.34|0
1631177880000|2021-09-09 08:58:00|5041.76|5041.76|5043.27|5043.27|5043.27|5043.27|5041.76|5041.76|0
1631177890000|2021-09-09 08:58:10|5043.56|5043.56|5043.59|5043.59|5043.59|5043.59|5043.55|5043.55|0
1631177900000|2021-09-09 08:58:20|5043.35|5043.35|5043.35|5043.35|5043.35|5043.35|5043.35|5043.35|0
1631177910000|2021-09-09 08:58:30|5043.37|5043.37|5044.05|5044.05|5044.07|5044.07|5043.37|5043.37|0
1631177920000|2021-09-09 08:58:40|5043.58|5043.58|5044.04|5044.04|5044.05|5044.05|5043.58|5043.58|0
1631177930000|2021-09-09 08:58:50|5044.28|5044.28|5043.81|5043.81|5044.28|5044.28|5043.81|5043.81|0
1631177940000|2021-09-09 08:59:00|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|0
1631177950000|2021-09-09 08:59:10|5043.59|5043.59|5043.59|5043.59|5044.06|5044.06|5043.56|5043.56|0
1631177960000|2021-09-09 08:59:20|5043.12|5043.12|5043.52|5043.52|5043.52|5043.52|5042.61|5042.61|0
1631177970000|2021-09-09 08:59:30|5043.75|5043.75|5043.8|5043.8|5044.22|5044.22|5043.54|5043.54|0
1631177980000|2021-09-09 08:59:40|5043.56|5043.56|5043.8|5043.8|5043.8|5043.8|5043.56|5043.56|0
1631177990000|2021-09-09 08:59:50|5043.56|5043.56|5043.56|5043.56|5043.56|5043.56|5043.56|5043.56|0
1631178000000|2021-09-09 09:00:00|5043.27|5043.27|5043.06|5043.06|5043.27|5043.27|5043.06|5043.06|0
1631178010000|2021-09-09 09:00:10|5042.77|5042.77|5041.71|5041.71|5042.77|5042.77|5041.71|5041.71|0
1631178020000|2021-09-09 09:00:20|5041.95|5041.95|5041.26|5041.26|5041.95|5041.95|5041.26|5041.26|0
1631178030000|2021-09-09 09:00:30|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|0
1631178050000|2021-09-09 09:00:50|5041.04|5041.04|5040.97|5040.97|5041.26|5041.26|5040.97|5040.97|0
1631178060000|2021-09-09 09:01:00|5040.54|5040.54|5040.52|5040.52|5040.54|5040.54|5040.52|5040.52|0
1631178070000|2021-09-09 09:01:10|5040.23|5040.23|5039.28|5039.28|5040.23|5040.23|5039.28|5039.28|0
1631178080000|2021-09-09 09:01:20|5038.99|5038.99|5038.34|5038.34|5039.71|5039.71|5038.34|5038.34|0
1631178100000|2021-09-09 09:01:40|5038.05|5038.05|5038.84|5038.84|5039.32|5039.32|5038.05|5038.05|0
1631178120000|2021-09-09 09:02:00|5038.63|5038.63|5038.91|5038.91|5038.91|5038.91|5038.63|5038.63|0
1631178130000|2021-09-09 09:02:10|5038.87|5038.87|5038.89|5038.89|5038.89|5038.89|5038.87|5038.87|0
1631178140000|2021-09-09 09:02:20|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|0
1631178150000|2021-09-09 09:02:30|5038.84|5038.84|5038.6|5038.6|5038.84|5038.84|5038.6|5038.6|0
1631178160000|2021-09-09 09:02:40|5038.31|5038.31|5037.07|5037.07|5038.31|5038.31|5037.07|5037.07|0
1631178170000|2021-09-09 09:02:50|5037.36|5037.36|5037.36|5037.36|5037.36|5037.36|5037.36|5037.36|0
1631178180000|2021-09-09 09:03:00|5037.84|5037.84|5038.58|5038.58|5038.58|5038.58|5037.84|5037.84|0
1631178190000|2021-09-09 09:03:10|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|0
1631178200000|2021-09-09 09:03:20|5039|5039|5039.71|5039.71|5039.71|5039.71|5039|5039|0
1631178210000|2021-09-09 09:03:30|5040|5040|5039.47|5039.47|5040|5040|5039.47|5039.47|0
1631178220000|2021-09-09 09:03:40|5039.04|5039.04|5039.04|5039.04|5039.04|5039.04|5039.04|5039.04|0
1631178230000|2021-09-09 09:03:50|5038.75|5038.75|5038.52|5038.52|5038.75|5038.75|5038.52|5038.52|0
1631178240000|2021-09-09 09:04:00|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|0
1631178250000|2021-09-09 09:04:10|5038.75|5038.75|5037.71|5037.71|5038.75|5038.75|5037.71|5037.71|0
1631178260000|2021-09-09 09:04:20|5037.01|5037.01|5035.94|5035.94|5037.01|5037.01|5035.94|5035.94|0
1631178270000|2021-09-09 09:04:30|5035.73|5035.73|5035.86|5035.86|5036.18|5036.18|5035.73|5035.73|0
1631178280000|2021-09-09 09:04:40|5036.43|5036.43|5036.17|5036.17|5036.43|5036.43|5036.17|5036.17|0
1631178290000|2021-09-09 09:04:50|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|0
1631178300000|2021-09-09 09:05:00|5036.64|5036.64|5036.86|5036.86|5036.86|5036.86|5036.64|5036.64|0
1631178310000|2021-09-09 09:05:10|5036.87|5036.87|5037.88|5037.88|5038.12|5038.12|5036.87|5036.87|0
1631178320000|2021-09-09 09:05:20|5037.3|5037.3|5037.6|5037.6|5037.6|5037.6|5037.3|5037.3|0
1631178330000|2021-09-09 09:05:30|5037.63|5037.63|5037.63|5037.63|5037.63|5037.63|5037.63|5037.63|0
1631178340000|2021-09-09 09:05:40|5037.39|5037.39|5037.17|5037.17|5037.39|5037.39|5037.17|5037.17|0
1631178360000|2021-09-09 09:06:00|5036.88|5036.88|5036.41|5036.41|5036.88|5036.88|5036.41|5036.41|0
1631178370000|2021-09-09 09:06:10|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|0
1631178380000|2021-09-09 09:06:20|5036.61|5036.61|5037.37|5037.37|5037.37|5037.37|5036.61|5036.61|0
1631178390000|2021-09-09 09:06:30|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|0
1631178400000|2021-09-09 09:06:40|5037.17|5037.17|5036.88|5036.88|5037.17|5037.17|5036.88|5036.88|0
1631178410000|2021-09-09 09:06:50|5037.12|5037.12|5036.88|5036.88|5037.12|5037.12|5036.88|5036.88|0
1631178420000|2021-09-09 09:07:00|5036.67|5036.67|5036.38|5036.38|5036.67|5036.67|5036.38|5036.38|0
1631178430000|2021-09-09 09:07:10|5036.42|5036.42|5036.21|5036.21|5036.5|5036.5|5036.21|5036.21|0
1631178440000|2021-09-09 09:07:20|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|0
1631178450000|2021-09-09 09:07:30|5037.26|5037.26|5037.48|5037.48|5037.48|5037.48|5036.78|5036.78|0
1631178460000|2021-09-09 09:07:40|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|0
1631178470000|2021-09-09 09:07:50|5036.81|5036.81|5036.81|5036.81|5036.81|5036.81|5036.81|5036.81|0
1631178490000|2021-09-09 09:08:10|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|0
1631178500000|2021-09-09 09:08:20|5037.31|5037.31|5037.36|5037.36|5037.6|5037.6|5037.31|5037.31|0
1631178510000|2021-09-09 09:08:30|5037.07|5037.07|5037.07|5037.07|5037.07|5037.07|5037.07|5037.07|0
1631178520000|2021-09-09 09:08:40|5037.15|5037.15|5036.65|5036.65|5037.15|5037.15|5036.65|5036.65|0
1631178530000|2021-09-09 09:08:50|5036.94|5036.94|5037.37|5037.37|5037.37|5037.37|5036.94|5036.94|0
1631178550000|2021-09-09 09:09:10|5037.6|5037.6|5036.91|5036.91|5037.6|5037.6|5036.91|5036.91|0
1631178590000|2021-09-09 09:09:50|5037.39|5037.39|5037.39|5037.39|5037.39|5037.39|5037.39|5037.39|0
1631178600000|2021-09-09 09:10:00|5037.68|5037.68|5036.44|5036.44|5037.68|5037.68|5036.44|5036.44|0
1631178610000|2021-09-09 09:10:10|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|0
1631178620000|2021-09-09 09:10:20|5036.97|5036.97|5036.68|5036.68|5036.97|5036.97|5036.68|5036.68|0
1631178650000|2021-09-09 09:10:50|5037.26|5037.26|5038.31|5038.31|5038.31|5038.31|5037.26|5037.26|0
1631178660000|2021-09-09 09:11:00|5038.07|5038.07|5038.21|5038.21|5038.21|5038.21|5037.78|5037.78|0
1631178670000|2021-09-09 09:11:10|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|0
1631178680000|2021-09-09 09:11:20|5037.68|5037.68|5038.26|5038.26|5038.26|5038.26|5037.68|5037.68|0
1631178710000|2021-09-09 09:11:50|5038.73|5038.73|5038.73|5038.73|5038.73|5038.73|5038.73|5038.73|0
1631178730000|2021-09-09 09:12:10|5038.44|5038.44|5038.16|5038.16|5038.44|5038.44|5038.16|5038.16|0
1631178740000|2021-09-09 09:12:20|5037.94|5037.94|5035.88|5035.88|5037.94|5037.94|5035.88|5035.88|0
1631178750000|2021-09-09 09:12:30|5035.87|5035.87|5035.87|5035.87|5035.87|5035.87|5035.84|5035.84|0
1631178760000|2021-09-09 09:12:40|5035.66|5035.66|5035.37|5035.37|5035.66|5035.66|5035.37|5035.37|0
1631178770000|2021-09-09 09:12:50|5035.15|5035.15|5035.15|5035.15|5035.15|5035.15|5035.15|5035.15|0
1631178780000|2021-09-09 09:13:00|5034.91|5034.91|5035.87|5035.87|5035.87|5035.87|5034.91|5034.91|0
1631178790000|2021-09-09 09:13:10|5036.11|5036.11|5036.11|5036.11|5036.11|5036.11|5036.11|5036.11|0
1631178800000|2021-09-09 09:13:20|5035.87|5035.87|5035.42|5035.42|5035.87|5035.87|5035.42|5035.42|0
1631178810000|2021-09-09 09:13:30|5035.63|5035.63|5035.92|5035.92|5035.92|5035.92|5035.63|5035.63|0
1631178830000|2021-09-09 09:13:50|5035.71|5035.71|5037.12|5037.12|5037.41|5037.41|5035.71|5035.71|0
1631178840000|2021-09-09 09:14:00|5036.91|5036.91|5036.09|5036.09|5036.91|5036.91|5036.09|5036.09|0
1631178860000|2021-09-09 09:14:20|5036.54|5036.54|5036.33|5036.33|5036.54|5036.54|5036.33|5036.33|0
1631178870000|2021-09-09 09:14:30|5036.98|5036.98|5037.27|5037.27|5037.27|5037.27|5036.98|5036.98|0
1631178880000|2021-09-09 09:14:40|5037.23|5037.23|5037.24|5037.24|5037.26|5037.26|5037.23|5037.23|0
1631178890000|2021-09-09 09:14:50|5037.96|5037.96|5037.72|5037.72|5037.96|5037.96|5037.72|5037.72|0
1631178900000|2021-09-09 09:15:00|5038.08|5038.08|5038.11|5038.11|5038.11|5038.11|5038.08|5038.08|0
1631178910000|2021-09-09 09:15:10|5038.4|5038.4|5039.31|5039.31|5039.31|5039.31|5038.4|5038.4|0
1631178920000|2021-09-09 09:15:20|5039.6|5039.6|5039.37|5039.37|5039.61|5039.61|5039.32|5039.32|0
1631178930000|2021-09-09 09:15:30|5038.63|5038.63|5038.17|5038.17|5038.63|5038.63|5038.17|5038.17|0
1631178950000|2021-09-09 09:15:50|5038.18|5038.18|5037.57|5037.57|5038.18|5038.18|5037.57|5037.57|0
1631178960000|2021-09-09 09:16:00|5038.14|5038.14|5037.46|5037.46|5038.14|5038.14|5037.46|5037.46|0
1631178970000|2021-09-09 09:16:10|5038.11|5038.11|5037.53|5037.53|5038.11|5038.11|5037.53|5037.53|0
1631178980000|2021-09-09 09:16:20|5037.29|5037.29|5037.29|5037.29|5037.29|5037.29|5037.29|5037.29|0
1631178990000|2021-09-09 09:16:30|5038.44|5038.44|5038.9|5038.9|5039.31|5039.31|5038.44|5038.44|0
1631179000000|2021-09-09 09:16:40|5039.19|5039.19|5038.96|5038.96|5039.19|5039.19|5038.96|5038.96|0
1631179010000|2021-09-09 09:16:50|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|0
1631179020000|2021-09-09 09:17:00|5038.69|5038.69|5038.9|5038.9|5038.9|5038.9|5038.69|5038.69|0
1631179030000|2021-09-09 09:17:10|5039.43|5039.43|5039.51|5039.51|5039.51|5039.51|5039.22|5039.22|0
1631179040000|2021-09-09 09:17:20|5039.48|5039.48|5039.43|5039.43|5039.48|5039.48|5039.42|5039.42|0
1631179050000|2021-09-09 09:17:30|5039.87|5039.87|5040.39|5040.39|5040.39|5040.39|5039.87|5039.87|0
1631179070000|2021-09-09 09:17:50|5040.37|5040.37|5040.37|5040.37|5040.37|5040.37|5040.37|5040.37|0
1631179080000|2021-09-09 09:18:00|5040.85|5040.85|5040.89|5040.89|5040.89|5040.89|5040.61|5040.61|0
1631179090000|2021-09-09 09:18:10|5040.41|5040.41|5040.1|5040.1|5040.6|5040.6|5039.67|5039.67|0
1631179100000|2021-09-09 09:18:20|5039.81|5039.81|5040.37|5040.37|5040.37|5040.37|5039.5|5039.5|0
1631179110000|2021-09-09 09:18:30|5040.82|5040.82|5040.39|5040.39|5040.82|5040.82|5040.37|5040.37|0
1631179120000|2021-09-09 09:18:40|5040.67|5040.67|5040.91|5040.91|5040.91|5040.91|5040.67|5040.67|0
1631179130000|2021-09-09 09:18:50|5040.62|5040.62|5040.36|5040.36|5040.62|5040.62|5040.15|5040.15|0
1631179140000|2021-09-09 09:19:00|5039.86|5039.86|5039.57|5039.57|5039.86|5039.86|5039.28|5039.28|0
1631179170000|2021-09-09 09:19:30|5039.33|5039.33|5038.79|5038.79|5039.33|5039.33|5038.79|5038.79|0
1631179180000|2021-09-09 09:19:40|5038.78|5038.78|5038.78|5038.78|5038.78|5038.78|5038.78|5038.78|0
1631179190000|2021-09-09 09:19:50|5038.49|5038.49|5038.02|5038.02|5038.49|5038.49|5038.02|5038.02|0
1631179200000|2021-09-09 09:20:00|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|0
1631179210000|2021-09-09 09:20:10|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|0
1631179220000|2021-09-09 09:20:20|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|0
1631179230000|2021-09-09 09:20:30|5038.31|5038.31|5036.53|5036.53|5038.31|5038.31|5036.53|5036.53|0
1631179240000|2021-09-09 09:20:40|5037.06|5037.06|5037.06|5037.06|5037.06|5037.06|5037.06|5037.06|0
1631179250000|2021-09-09 09:20:50|5036.77|5036.77|5036.77|5036.77|5036.77|5036.77|5036.77|5036.77|0
1631179260000|2021-09-09 09:21:00|5036.48|5036.48|5037.06|5037.06|5037.06|5037.06|5036.48|5036.48|0
1631179270000|2021-09-09 09:21:10|5037.29|5037.29|5036.82|5036.82|5037.29|5037.29|5036.82|5036.82|0
1631179280000|2021-09-09 09:21:20|5036.6|5036.6|5036.31|5036.31|5036.6|5036.6|5036.31|5036.31|0
1631179300000|2021-09-09 09:21:40|5036.74|5036.74|5035.85|5035.85|5036.74|5036.74|5035.85|5035.85|0
1631179310000|2021-09-09 09:21:50|5035.27|5035.27|5036.97|5036.97|5037.21|5037.21|5035.27|5035.27|0
1631179320000|2021-09-09 09:22:00|5037.21|5037.21|5036.95|5036.95|5037.43|5037.43|5036.95|5036.95|0
1631179330000|2021-09-09 09:22:10|5036.99|5036.99|5037.04|5037.04|5037.04|5037.04|5036.56|5036.56|0
1631179350000|2021-09-09 09:22:30|5037.25|5037.25|5036.78|5036.78|5037.25|5037.25|5036.78|5036.78|0
1631179360000|2021-09-09 09:22:40|5036.49|5036.49|5036.06|5036.06|5036.49|5036.49|5036.06|5036.06|0
1631179370000|2021-09-09 09:22:50|5036.27|5036.27|5036.27|5036.27|5036.27|5036.27|5036.27|5036.27|0
1631179380000|2021-09-09 09:23:00|5036.03|5036.03|5036.73|5036.73|5036.73|5036.73|5036.03|5036.03|0
1631179400000|2021-09-09 09:23:20|5036.7|5036.7|5036.68|5036.68|5036.71|5036.71|5036.68|5036.68|0
1631179410000|2021-09-09 09:23:30|5036.67|5036.67|5037.17|5037.17|5037.17|5037.17|5036.67|5036.67|0
1631179430000|2021-09-09 09:23:50|5037.46|5037.46|5037.46|5037.46|5037.46|5037.46|5037.46|5037.46|0
1631179450000|2021-09-09 09:24:10|5037.17|5037.17|5037.17|5037.17|5037.17|5037.17|5037.17|5037.17|0
1631179470000|2021-09-09 09:24:30|5037.65|5037.65|5037.65|5037.65|5037.65|5037.65|5037.65|5037.65|0
1631179480000|2021-09-09 09:24:40|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|0
1631179490000|2021-09-09 09:24:50|5037.7|5037.7|5038.1|5038.1|5038.1|5038.1|5037.41|5037.41|0
1631179500000|2021-09-09 09:25:00|5038.09|5038.09|5037.87|5037.87|5038.09|5038.09|5037.87|5037.87|0
1631179510000|2021-09-09 09:25:10|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|0
1631179540000|2021-09-09 09:25:40|5038.95|5038.95|5038.66|5038.66|5038.95|5038.95|5038.66|5038.66|0
1631179550000|2021-09-09 09:25:50|5038.43|5038.43|5037.97|5037.97|5038.43|5038.43|5037.68|5037.68|0
1631179560000|2021-09-09 09:26:00|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|0
1631179570000|2021-09-09 09:26:10|5038.24|5038.24|5038.22|5038.22|5038.24|5038.24|5038.22|5038.22|0
1631179580000|2021-09-09 09:26:20|5037.98|5037.98|5037.98|5037.98|5037.98|5037.98|5037.98|5037.98|0
1631179590000|2021-09-09 09:26:30|5037.96|5037.96|5037.96|5037.96|5037.96|5037.96|5037.96|5037.96|0
1631179600000|2021-09-09 09:26:40|5038.18|5038.18|5038.89|5038.89|5039.11|5039.11|5038.18|5038.18|0
1631179610000|2021-09-09 09:26:50|5038.39|5038.39|5039.61|5039.61|5039.61|5039.61|5038.1|5038.1|0
1631179620000|2021-09-09 09:27:00|5039.85|5039.85|5039.32|5039.32|5039.85|5039.85|5039.09|5039.09|0
1631179630000|2021-09-09 09:27:10|5039.54|5039.54|5039.83|5039.83|5039.83|5039.83|5039.54|5039.54|0
1631179640000|2021-09-09 09:27:20|5039.81|5039.81|5040.29|5040.29|5040.29|5040.29|5039.81|5039.81|0
1631179660000|2021-09-09 09:27:40|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|0
1631179680000|2021-09-09 09:28:00|5041.94|5041.94|5042.3|5042.3|5042.3|5042.3|5041.94|5041.94|0
1631179690000|2021-09-09 09:28:10|5042.28|5042.28|5042.28|5042.28|5042.28|5042.28|5042.28|5042.28|0
1631179700000|2021-09-09 09:28:20|5041.71|5041.71|5042.89|5042.89|5043.07|5043.07|5041.71|5041.71|0
1631179710000|2021-09-09 09:28:30|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|0
1631179730000|2021-09-09 09:28:50|5044.28|5044.28|5044.57|5044.57|5044.57|5044.57|5044.28|5044.28|0
1631179740000|2021-09-09 09:29:00|5044.28|5044.28|5043.42|5043.42|5044.43|5044.43|5043.42|5043.42|0
1631179750000|2021-09-09 09:29:10|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|0
1631179760000|2021-09-09 09:29:20|5043.6|5043.6|5043.64|5043.64|5043.64|5043.64|5043.6|5043.6|0
1631179770000|2021-09-09 09:29:30|5044.28|5044.28|5044.28|5044.28|5044.28|5044.28|5044.28|5044.28|0
1631179780000|2021-09-09 09:29:40|5045.39|5045.39|5045.62|5045.62|5045.62|5045.62|5045.39|5045.39|0
1631179790000|2021-09-09 09:29:50|5045.39|5045.39|5044.43|5044.43|5045.39|5045.39|5044.43|5044.43|0
1631179800000|2021-09-09 09:30:00|5043.85|5043.85|5041.46|5041.46|5043.85|5043.85|5041.46|5041.46|0
1631179810000|2021-09-09 09:30:10|5041.42|5041.42|5041.43|5041.43|5041.43|5041.43|5041.19|5041.19|0
1631179820000|2021-09-09 09:30:20|5042.34|5042.34|5044.42|5044.42|5044.42|5044.42|5042.03|5042.03|0
1631179830000|2021-09-09 09:30:30|5044.43|5044.43|5044.27|5044.27|5044.43|5044.43|5043.24|5043.24|0
1631179840000|2021-09-09 09:30:40|5044.51|5044.51|5044.51|5044.51|5044.51|5044.51|5044.51|5044.51|0
1631179850000|2021-09-09 09:30:50|5044.72|5044.72|5045.5|5045.5|5045.5|5045.5|5044.72|5044.72|0
1631179860000|2021-09-09 09:31:00|5046.03|5046.03|5046.68|5046.68|5046.68|5046.68|5045.79|5045.79|0
1631179870000|2021-09-09 09:31:10|5046.97|5046.97|5046.97|5046.97|5046.97|5046.97|5046.97|5046.97|0
1631179880000|2021-09-09 09:31:20|5047.4|5047.4|5045.76|5045.76|5047.92|5047.92|5045.76|5045.76|0
1631179890000|2021-09-09 09:31:30|5045.18|5045.18|5045.47|5045.47|5045.47|5045.47|5045.18|5045.18|0
1631179900000|2021-09-09 09:31:40|5045.95|5045.95|5046.52|5046.52|5046.52|5046.52|5045.95|5045.95|0
1631179910000|2021-09-09 09:31:50|5046.56|5046.56|5046.56|5046.56|5046.56|5046.56|5046.56|5046.56|0
1631179920000|2021-09-09 09:32:00|5046.85|5046.85|5046.56|5046.56|5046.85|5046.85|5046.56|5046.56|0
1631179930000|2021-09-09 09:32:10|5046.27|5046.27|5045.56|5045.56|5046.27|5046.27|5045.56|5045.56|0
1631179950000|2021-09-09 09:32:30|5045.27|5045.27|5044.65|5044.65|5045.27|5045.27|5044.65|5044.65|0
1631179970000|2021-09-09 09:32:50|5044.94|5044.94|5045.23|5045.23|5045.23|5045.23|5044.94|5044.94|0
1631179980000|2021-09-09 09:33:00|5044.99|5044.99|5044.49|5044.49|5044.99|5044.99|5044.25|5044.25|0
1631179990000|2021-09-09 09:33:10|5044.77|5044.77|5044.72|5044.72|5044.99|5044.99|5044.27|5044.27|0
1631180010000|2021-09-09 09:33:30|5044.25|5044.25|5044.03|5044.03|5044.25|5044.25|5044.03|5044.03|0
1631180020000|2021-09-09 09:33:40|5044.27|5044.27|5045.06|5045.06|5045.06|5045.06|5044.27|5044.27|0
1631180030000|2021-09-09 09:33:50|5045.05|5045.05|5046.01|5046.01|5046.01|5046.01|5045.05|5045.05|0
1631180040000|2021-09-09 09:34:00|5046.29|5046.29|5046.29|5046.29|5046.29|5046.29|5046.29|5046.29|0
1631180050000|2021-09-09 09:34:10|5046.58|5046.58|5046.53|5046.53|5047.06|5047.06|5046.53|5046.53|0
1631180060000|2021-09-09 09:34:20|5046.55|5046.55|5046.51|5046.51|5046.55|5046.55|5046.51|5046.51|0
1631180070000|2021-09-09 09:34:30|5046.8|5046.8|5045.26|5045.26|5046.8|5046.8|5045.26|5045.26|0
1631180080000|2021-09-09 09:34:40|5045.48|5045.48|5046.06|5046.06|5046.06|5046.06|5045.48|5045.48|0
1631180110000|2021-09-09 09:35:10|5045.77|5045.77|5045.24|5045.24|5045.77|5045.77|5045.24|5045.24|0
1631180120000|2021-09-09 09:35:20|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|0
1631180130000|2021-09-09 09:35:30|5045.1|5045.1|5045.1|5045.1|5045.1|5045.1|5045.1|5045.1|0
1631180140000|2021-09-09 09:35:40|5045.31|5045.31|5044.26|5044.26|5045.31|5045.31|5044.26|5044.26|0
1631180160000|2021-09-09 09:36:00|5044.49|5044.49|5044.49|5044.49|5044.49|5044.49|5044.02|5044.02|0
1631180170000|2021-09-09 09:36:10|5043.2|5043.2|5042.25|5042.25|5043.2|5043.2|5042.24|5042.24|0
1631180180000|2021-09-09 09:36:20|5042.31|5042.31|5042.57|5042.57|5042.57|5042.57|5042.31|5042.31|0
1631180190000|2021-09-09 09:36:30|5042.62|5042.62|5041.97|5041.97|5042.64|5042.64|5041.97|5041.97|0
1631180220000|2021-09-09 09:37:00|5042.26|5042.26|5042.69|5042.69|5042.69|5042.69|5042.26|5042.26|0
1631180230000|2021-09-09 09:37:10|5042.93|5042.93|5042.93|5042.93|5042.93|5042.93|5042.93|5042.93|0
1631180240000|2021-09-09 09:37:20|5043.51|5043.51|5044.41|5044.41|5044.41|5044.41|5043.51|5043.51|0
1631180250000|2021-09-09 09:37:30|5044.18|5044.18|5043.89|5043.89|5045.11|5045.11|5043.6|5043.6|0
1631180260000|2021-09-09 09:37:40|5043.67|5043.67|5043.67|5043.67|5043.67|5043.67|5043.67|5043.67|0
1631180270000|2021-09-09 09:37:50|5043.89|5043.89|5044.1|5044.1|5044.1|5044.1|5043.89|5043.89|0
1631180280000|2021-09-09 09:38:00|5044.11|5044.11|5044.9|5044.9|5044.9|5044.9|5044.11|5044.11|0
1631180290000|2021-09-09 09:38:10|5045.17|5045.17|5044.16|5044.16|5045.17|5045.17|5044.16|5044.16|0
1631180310000|2021-09-09 09:38:30|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|0
1631180330000|2021-09-09 09:38:50|5044.08|5044.08|5044.12|5044.12|5044.12|5044.12|5044.08|5044.08|0
1631180340000|2021-09-09 09:39:00|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|0
1631180350000|2021-09-09 09:39:10|5044.63|5044.63|5045.1|5045.1|5045.1|5045.1|5044.63|5044.63|0
1631180360000|2021-09-09 09:39:20|5045.34|5045.34|5044.63|5044.63|5045.34|5045.34|5044.63|5044.63|0
1631180370000|2021-09-09 09:39:30|5044.92|5044.92|5044.92|5044.92|5044.92|5044.92|5044.92|5044.92|0
1631180380000|2021-09-09 09:39:40|5044.41|5044.41|5044.09|5044.09|5044.41|5044.41|5044.09|5044.09|0
1631180390000|2021-09-09 09:39:50|5044.16|5044.16|5043.42|5043.42|5044.16|5044.16|5043.42|5043.42|0
1631180400000|2021-09-09 09:40:00|5043.41|5043.41|5042.9|5042.9|5043.41|5043.41|5042.9|5042.9|0
1631180410000|2021-09-09 09:40:10|5043.12|5043.12|5043.65|5043.65|5043.65|5043.65|5043.07|5043.07|0
1631180420000|2021-09-09 09:40:20|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|0
1631180430000|2021-09-09 09:40:30|5044.1|5044.1|5044.4|5044.4|5045.15|5045.15|5044.1|5044.1|0
1631180470000|2021-09-09 09:41:10|5044.69|5044.69|5044.98|5044.98|5044.98|5044.98|5044.69|5044.69|0
1631180480000|2021-09-09 09:41:20|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1631180490000|2021-09-09 09:41:30|5045.04|5045.04|5045.04|5045.04|5045.04|5045.04|5045.04|5045.04|0
1631180500000|2021-09-09 09:41:40|5044.75|5044.75|5043.79|5043.79|5044.75|5044.75|5043.55|5043.55|0
1631180510000|2021-09-09 09:41:50|5043.55|5043.55|5040.51|5040.51|5043.79|5043.79|5040.51|5040.51|0
1631180520000|2021-09-09 09:42:00|5040.3|5040.3|5040.3|5040.3|5040.3|5040.3|5040.3|5040.3|0
1631180530000|2021-09-09 09:42:10|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|0
1631180540000|2021-09-09 09:42:20|5041.06|5041.06|5041.08|5041.08|5041.08|5041.08|5041.06|5041.06|0
1631180550000|2021-09-09 09:42:30|5041.37|5041.37|5041.37|5041.37|5041.61|5041.61|5041.37|5041.37|0
1631180570000|2021-09-09 09:42:50|5041.08|5041.08|5040.87|5040.87|5041.08|5041.08|5040.87|5040.87|0
1631180580000|2021-09-09 09:43:00|5040|5040|5040|5040|5040|5040|5040|5040|0
1631180590000|2021-09-09 09:43:10|5039.07|5039.07|5039.07|5039.07|5039.07|5039.07|5039.07|5039.07|0
1631180600000|2021-09-09 09:43:20|5039.36|5039.36|5039.84|5039.84|5039.84|5039.84|5039.36|5039.36|0
1631180610000|2021-09-09 09:43:30|5039.55|5039.55|5039.84|5039.84|5039.84|5039.84|5039.55|5039.55|0
1631180620000|2021-09-09 09:43:40|5039.62|5039.62|5040.05|5040.05|5040.05|5040.05|5039.62|5039.62|0
1631180630000|2021-09-09 09:43:50|5040.34|5040.34|5040.92|5040.92|5040.92|5040.92|5040.34|5040.34|0
1631180640000|2021-09-09 09:44:00|5041.85|5041.85|5041.88|5041.88|5042.36|5042.36|5041.61|5041.61|0
1631180650000|2021-09-09 09:44:10|5041.31|5041.31|5041.12|5041.12|5041.55|5041.55|5041.12|5041.12|0
1631180660000|2021-09-09 09:44:20|5041.36|5041.36|5042.25|5042.25|5042.25|5042.25|5041.36|5041.36|0
1631180680000|2021-09-09 09:44:40|5041.79|5041.79|5041.36|5041.36|5041.79|5041.79|5041.36|5041.36|0
1631180690000|2021-09-09 09:44:50|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|0
1631180700000|2021-09-09 09:45:00|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|0
1631180710000|2021-09-09 09:45:10|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|0
1631180730000|2021-09-09 09:45:30|5041.81|5041.81|5041.79|5041.79|5041.81|5041.81|5041.79|5041.79|0
1631180740000|2021-09-09 09:45:40|5041.81|5041.81|5041.81|5041.81|5041.81|5041.81|5041.81|5041.81|0
1631180760000|2021-09-09 09:46:00|5041.59|5041.59|5041.59|5041.59|5041.59|5041.59|5041.59|5041.59|0
1631180770000|2021-09-09 09:46:10|5041.81|5041.81|5042.34|5042.34|5042.34|5042.34|5041.81|5041.81|0
1631180780000|2021-09-09 09:46:20|5042.63|5042.63|5042.68|5042.68|5042.68|5042.68|5042.63|5042.63|0
1631180790000|2021-09-09 09:46:30|5042.92|5042.92|5043.35|5043.35|5043.35|5043.35|5042.92|5042.92|0
1631180810000|2021-09-09 09:46:50|5043.36|5043.36|5043.57|5043.57|5043.57|5043.57|5043.36|5043.36|0
1631180820000|2021-09-09 09:47:00|5044.05|5044.05|5043.62|5043.62|5044.05|5044.05|5043.62|5043.62|0
1631180840000|2021-09-09 09:47:20|5044.05|5044.05|5044.05|5044.05|5044.05|5044.05|5044.05|5044.05|0
1631180850000|2021-09-09 09:47:30|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|0
1631180870000|2021-09-09 09:47:50|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|0
1631180880000|2021-09-09 09:48:00|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|0
1631180890000|2021-09-09 09:48:10|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|0
1631180930000|2021-09-09 09:48:50|5043.61|5043.61|5043.37|5043.37|5043.61|5043.61|5043.37|5043.37|0
1631180940000|2021-09-09 09:49:00|5044.09|5044.09|5044.09|5044.09|5044.09|5044.09|5044.09|5044.09|0
1631180960000|2021-09-09 09:49:20|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|0
1631180980000|2021-09-09 09:49:40|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|0
1631181000000|2021-09-09 09:50:00|5043.83|5043.83|5044.04|5044.04|5044.04|5044.04|5043.83|5043.83|0
1631181010000|2021-09-09 09:50:10|5044.33|5044.33|5045.2|5045.2|5045.2|5045.2|5044.33|5044.33|0
1631181030000|2021-09-09 09:50:30|5044.91|5044.91|5044.38|5044.38|5044.91|5044.91|5044.38|5044.38|0
1631181040000|2021-09-09 09:50:40|5045.24|5045.24|5044.43|5044.43|5045.53|5045.53|5044.43|5044.43|0
1631181050000|2021-09-09 09:50:50|5044|5044|5044|5044|5044|5044|5044|5044|0
1631181080000|2021-09-09 09:51:20|5044.43|5044.43|5044.41|5044.41|5044.43|5044.43|5044.14|5044.14|0
1631181090000|2021-09-09 09:51:30|5044.2|5044.2|5044.16|5044.16|5044.2|5044.2|5044.16|5044.16|0
1631181100000|2021-09-09 09:51:40|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|0
1631181110000|2021-09-09 09:51:50|5044.39|5044.39|5044.68|5044.68|5044.68|5044.68|5044.39|5044.39|0
1631181120000|2021-09-09 09:52:00|5045.11|5045.11|5045.1|5045.1|5045.11|5045.11|5045.1|5045.1|0
1631181130000|2021-09-09 09:52:10|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|0
1631181140000|2021-09-09 09:52:20|5044.79|5044.79|5044.48|5044.48|5044.79|5044.79|5044.48|5044.48|0
1631181150000|2021-09-09 09:52:30|5044.05|5044.05|5042.88|5042.88|5044.05|5044.05|5042.87|5042.87|0
1631181160000|2021-09-09 09:52:40|5042.9|5042.9|5042.91|5042.91|5042.91|5042.91|5042.9|5042.9|0
1631181170000|2021-09-09 09:52:50|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|0
1631181180000|2021-09-09 09:53:00|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|0
1631181200000|2021-09-09 09:53:20|5042.69|5042.69|5042.41|5042.41|5042.69|5042.69|5042.41|5042.41|0
1631181210000|2021-09-09 09:53:30|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|0
1631181220000|2021-09-09 09:53:40|5042.41|5042.41|5042.98|5042.98|5042.98|5042.98|5042.41|5042.41|0
1631181230000|2021-09-09 09:53:50|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|0
1631181250000|2021-09-09 09:54:10|5042.53|5042.53|5041.18|5041.18|5042.53|5042.53|5041.18|5041.18|0
1631181260000|2021-09-09 09:54:20|5040.75|5040.75|5041.25|5041.25|5041.25|5041.25|5040.75|5040.75|0
1631181280000|2021-09-09 09:54:40|5041.73|5041.73|5041.73|5041.73|5041.73|5041.73|5041.73|5041.73|0
1631181290000|2021-09-09 09:54:50|5041.44|5041.44|5042|5042|5042.23|5042.23|5041.44|5041.44|0
1631181320000|2021-09-09 09:55:20|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|0
1631181330000|2021-09-09 09:55:30|5042|5042|5042|5042|5042|5042|5042|5042|0
1631181340000|2021-09-09 09:55:40|5042.21|5042.21|5041.49|5041.49|5042.21|5042.21|5041.49|5041.49|0
1631181360000|2021-09-09 09:56:00|5041.47|5041.47|5039.64|5039.64|5041.47|5041.47|5039.63|5039.63|0
1631181370000|2021-09-09 09:56:10|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|0
1631181380000|2021-09-09 09:56:20|5039.43|5039.43|5039.39|5039.39|5039.43|5039.43|5039.39|5039.39|0
1631181390000|2021-09-09 09:56:30|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|0
1631181400000|2021-09-09 09:56:40|5039.9|5039.9|5039.44|5039.44|5039.9|5039.9|5039.44|5039.44|0
1631181440000|2021-09-09 09:57:20|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|0
1631181450000|2021-09-09 09:57:30|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|0
1631181460000|2021-09-09 09:57:40|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|5040.32|5040.32|0
1631181480000|2021-09-09 09:58:00|5040.8|5040.8|5040.84|5040.84|5040.84|5040.84|5040.8|5040.8|0
1631181490000|2021-09-09 09:58:10|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|0
1631181500000|2021-09-09 09:58:20|5041.34|5041.34|5041.3|5041.3|5041.34|5041.34|5041.3|5041.3|0
1631181520000|2021-09-09 09:58:40|5041.54|5041.54|5041.25|5041.25|5041.54|5041.54|5041.25|5041.25|0
1631181530000|2021-09-09 09:58:50|5041.04|5041.04|5040.56|5040.56|5041.04|5041.04|5040.34|5040.34|0
1631181550000|2021-09-09 09:59:10|5039.98|5039.98|5041.31|5041.31|5041.31|5041.31|5039.98|5039.98|0
1631181560000|2021-09-09 09:59:20|5042.02|5042.02|5042.02|5042.02|5042.02|5042.02|5042.02|5042.02|0
1631181580000|2021-09-09 09:59:40|5042.05|5042.05|5043.73|5043.73|5043.73|5043.73|5042.05|5042.05|0
1631181620000|2021-09-09 10:00:20|5043.51|5043.51|5043.81|5043.81|5043.81|5043.81|5043.51|5043.51|0
1631181630000|2021-09-09 10:00:30|5043.33|5043.33|5043.33|5043.33|5043.91|5043.91|5043.33|5043.33|0
1631181640000|2021-09-09 10:00:40|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|0
1631181650000|2021-09-09 10:00:50|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|0
1631181660000|2021-09-09 10:01:00|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|0
1631181680000|2021-09-09 10:01:20|5043.35|5043.35|5043.06|5043.06|5043.35|5043.35|5043.06|5043.06|0
1631181690000|2021-09-09 10:01:30|5042.85|5042.85|5041.79|5041.79|5042.85|5042.85|5041.79|5041.79|0
1631181700000|2021-09-09 10:01:40|5042.03|5042.03|5041.12|5041.12|5042.03|5042.03|5041.12|5041.12|0
1631181710000|2021-09-09 10:01:50|5041.13|5041.13|5041.13|5041.13|5041.13|5041.13|5041.13|5041.13|0
1631181720000|2021-09-09 10:02:00|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|5040.55|5040.55|0
1631181730000|2021-09-09 10:02:10|5040.77|5040.77|5041.07|5041.07|5041.07|5041.07|5040.77|5040.77|0
1631181740000|2021-09-09 10:02:20|5041.35|5041.35|5041.37|5041.37|5041.41|5041.41|5041.35|5041.35|0
1631181750000|2021-09-09 10:02:30|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|0
1631181760000|2021-09-09 10:02:40|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|0
1631181770000|2021-09-09 10:02:50|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|0
1631181790000|2021-09-09 10:03:10|5041.84|5041.84|5042.13|5042.13|5042.13|5042.13|5041.84|5041.84|0
1631181810000|2021-09-09 10:03:30|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|0
1631181820000|2021-09-09 10:03:40|5042.13|5042.13|5042.66|5042.66|5042.66|5042.66|5042.13|5042.13|0
1631181830000|2021-09-09 10:03:50|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|0
1631181840000|2021-09-09 10:04:00|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|0
1631181850000|2021-09-09 10:04:10|5042.37|5042.37|5043.16|5043.16|5043.16|5043.16|5042.37|5042.37|0
1631181860000|2021-09-09 10:04:20|5042.93|5042.93|5042.89|5042.89|5042.93|5042.93|5042.64|5042.64|0
1631181870000|2021-09-09 10:04:30|5043.13|5043.13|5043.73|5043.73|5043.99|5043.99|5043.13|5043.13|0
1631181880000|2021-09-09 10:04:40|5043.97|5043.97|5043.52|5043.52|5043.97|5043.97|5043.23|5043.23|0
1631181890000|2021-09-09 10:04:50|5043.23|5043.23|5042.69|5042.69|5043.23|5043.23|5042.69|5042.69|0
1631181900000|2021-09-09 10:05:00|5042.45|5042.45|5042.02|5042.02|5042.45|5042.45|5042.02|5042.02|0
1631181910000|2021-09-09 10:05:10|5041.73|5041.73|5041.28|5041.28|5041.73|5041.73|5041.28|5041.28|0
1631181920000|2021-09-09 10:05:20|5040.7|5040.7|5040.7|5040.7|5040.7|5040.7|5040.7|5040.7|0
1631181930000|2021-09-09 10:05:30|5041.15|5041.15|5041.44|5041.44|5041.73|5041.73|5041.15|5041.15|0
1631181940000|2021-09-09 10:05:40|5041.48|5041.48|5041.48|5041.48|5041.77|5041.77|5041.48|5041.48|0
1631181960000|2021-09-09 10:06:00|5041|5041|5040.79|5040.79|5041.48|5041.48|5040.79|5040.79|0
1631181990000|2021-09-09 10:06:30|5040.5|5040.5|5040.28|5040.28|5040.5|5040.5|5040.28|5040.28|0
1631182000000|2021-09-09 10:06:40|5040.72|5040.72|5041.19|5041.19|5041.19|5041.19|5040.72|5040.72|0
1631182030000|2021-09-09 10:07:10|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5040.7|5040.7|0
1631182040000|2021-09-09 10:07:20|5040.94|5040.94|5041.46|5041.46|5041.46|5041.46|5040.94|5040.94|0
1631182050000|2021-09-09 10:07:30|5041.25|5041.25|5040.96|5040.96|5041.25|5041.25|5040.96|5040.96|0
1631182060000|2021-09-09 10:07:40|5040.72|5040.72|5040.77|5040.77|5040.77|5040.77|5040.72|5040.72|0
1631182070000|2021-09-09 10:07:50|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|0
1631182080000|2021-09-09 10:08:00|5041.01|5041.01|5041.52|5041.52|5041.59|5041.59|5041.01|5041.01|0
1631182090000|2021-09-09 10:08:10|5041.3|5041.3|5041.3|5041.3|5041.3|5041.3|5041.3|5041.3|0
1631182100000|2021-09-09 10:08:20|5041.01|5041.01|5040.36|5040.36|5041.05|5041.05|5040.36|5040.36|0
1631182110000|2021-09-09 10:08:30|5040.39|5040.39|5041.11|5041.11|5041.11|5041.11|5040.39|5040.39|0
1631182120000|2021-09-09 10:08:40|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|0
1631182130000|2021-09-09 10:08:50|5040.88|5040.88|5040.65|5040.65|5040.88|5040.88|5040.65|5040.65|0
1631182140000|2021-09-09 10:09:00|5040.36|5040.36|5038.47|5038.47|5040.36|5040.36|5038.47|5038.47|0
1631182150000|2021-09-09 10:09:10|5038.04|5038.04|5038.04|5038.04|5038.04|5038.04|5038.04|5038.04|0
1631182170000|2021-09-09 10:09:30|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|0
1631182180000|2021-09-09 10:09:40|5039.58|5039.58|5039.82|5039.82|5039.82|5039.82|5039.58|5039.58|0
1631182190000|2021-09-09 10:09:50|5040.11|5040.11|5040.11|5040.11|5040.11|5040.11|5040.11|5040.11|0
1631182200000|2021-09-09 10:10:00|5039.82|5039.82|5040.03|5040.03|5040.03|5040.03|5039.82|5039.82|0
1631182210000|2021-09-09 10:10:10|5040.61|5040.61|5041.52|5041.52|5041.52|5041.52|5040.61|5040.61|0
1631182220000|2021-09-09 10:10:20|5041.23|5041.23|5040.99|5040.99|5041.23|5041.23|5040.99|5040.99|0
1631182230000|2021-09-09 10:10:30|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|0
1631182240000|2021-09-09 10:10:40|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|0
1631182250000|2021-09-09 10:10:50|5039.67|5039.67|5040.77|5040.77|5040.77|5040.77|5039.67|5039.67|0
1631182260000|2021-09-09 10:11:00|5040.49|5040.49|5040.7|5040.7|5040.7|5040.7|5040.49|5040.49|0
1631182270000|2021-09-09 10:11:10|5040.74|5040.74|5040.96|5040.96|5040.98|5040.98|5040.74|5040.74|0
1631182280000|2021-09-09 10:11:20|5041.19|5041.19|5041.48|5041.48|5041.77|5041.77|5041.19|5041.19|0
1631182290000|2021-09-09 10:11:30|5041.7|5041.7|5041.48|5041.48|5041.7|5041.7|5041.48|5041.48|0
1631182300000|2021-09-09 10:11:40|5041.27|5041.27|5041.24|5041.24|5041.33|5041.33|5041.19|5041.19|0
1631182310000|2021-09-09 10:11:50|5041.29|5041.29|5041.48|5041.48|5041.53|5041.53|5041.29|5041.29|0
1631182320000|2021-09-09 10:12:00|5041.47|5041.47|5040.96|5040.96|5041.47|5041.47|5040.96|5040.96|0
1631182330000|2021-09-09 10:12:10|5040.95|5040.95|5040.46|5040.46|5040.96|5040.96|5040.46|5040.46|0
1631182340000|2021-09-09 10:12:20|5040.5|5040.5|5041.06|5041.06|5041.75|5041.75|5040.5|5040.5|0
1631182350000|2021-09-09 10:12:30|5041.7|5041.7|5040.7|5040.7|5042.4|5042.4|5040.7|5040.7|0
1631182360000|2021-09-09 10:12:40|5040.98|5040.98|5041.03|5041.03|5041.03|5041.03|5040.98|5040.98|0
1631182370000|2021-09-09 10:12:50|5040.98|5040.98|5039.57|5039.57|5040.98|5040.98|5039.57|5039.57|0
1631182380000|2021-09-09 10:13:00|5039.54|5039.54|5038.13|5038.13|5039.54|5039.54|5038.1|5038.1|0
1631182390000|2021-09-09 10:13:10|5038.34|5038.34|5038.56|5038.56|5038.56|5038.56|5038.34|5038.34|0
1631182400000|2021-09-09 10:13:20|5038.61|5038.61|5039.05|5039.05|5039.05|5039.05|5038.6|5038.6|0
1631182410000|2021-09-09 10:13:30|5039.29|5039.29|5039.07|5039.07|5039.29|5039.29|5039.07|5039.07|0
1631182420000|2021-09-09 10:13:40|5039.03|5039.03|5039.03|5039.03|5039.03|5039.03|5039.03|5039.03|0
1631182430000|2021-09-09 10:13:50|5039.27|5039.27|5038.79|5038.79|5039.27|5039.27|5038.79|5038.79|0
1631182440000|2021-09-09 10:14:00|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|0
1631182460000|2021-09-09 10:14:20|5039.23|5039.23|5038.58|5038.58|5039.7|5039.7|5038.58|5038.58|0
1631182470000|2021-09-09 10:14:30|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|0
1631182480000|2021-09-09 10:14:40|5038.22|5038.22|5038.22|5038.22|5038.22|5038.22|5038.22|5038.22|0
1631182490000|2021-09-09 10:14:50|5038.18|5038.18|5038.2|5038.2|5038.2|5038.2|5038.18|5038.18|0
1631182510000|2021-09-09 10:15:10|5039.23|5039.23|5039.71|5039.71|5039.71|5039.71|5039.23|5039.23|0
1631182520000|2021-09-09 10:15:20|5039.42|5039.42|5039.67|5039.67|5039.67|5039.67|5039.1|5039.1|0
1631182530000|2021-09-09 10:15:30|5039.69|5039.69|5039.7|5039.7|5039.7|5039.7|5039.69|5039.69|0
1631182540000|2021-09-09 10:15:40|5038.96|5038.96|5039.25|5039.25|5039.25|5039.25|5038.96|5038.96|0
1631182550000|2021-09-09 10:15:50|5039.54|5039.54|5039.54|5039.54|5039.54|5039.54|5039.53|5039.53|0
1631182570000|2021-09-09 10:16:10|5039.75|5039.75|5039.75|5039.75|5039.75|5039.75|5039.75|5039.75|0
1631182600000|2021-09-09 10:16:40|5039.46|5039.46|5039.77|5039.77|5039.77|5039.77|5039.46|5039.46|0
1631182610000|2021-09-09 10:16:50|5040.01|5040.01|5041.21|5041.21|5041.21|5041.21|5040.01|5040.01|0
1631182630000|2021-09-09 10:17:10|5040.99|5040.99|5041.28|5041.28|5041.28|5041.28|5040.99|5040.99|0
1631182640000|2021-09-09 10:17:20|5041.04|5041.04|5040.75|5040.75|5041.04|5041.04|5040.75|5040.75|0
1631182650000|2021-09-09 10:17:30|5040.46|5040.46|5039.94|5039.94|5040.46|5040.46|5039.94|5039.94|0
1631182660000|2021-09-09 10:17:40|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|0
1631182670000|2021-09-09 10:17:50|5039.99|5039.99|5040.23|5040.23|5040.23|5040.23|5039.99|5039.99|0
1631182690000|2021-09-09 10:18:10|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|0
1631182700000|2021-09-09 10:18:20|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|0
1631182710000|2021-09-09 10:18:30|5041.45|5041.45|5041.45|5041.45|5041.45|5041.45|5041.45|5041.45|0
1631182720000|2021-09-09 10:18:40|5041.93|5041.93|5041.93|5041.93|5041.93|5041.93|5041.93|5041.93|0
1631182730000|2021-09-09 10:18:50|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|5041.93|5041.93|0
1631182740000|2021-09-09 10:19:00|5042.86|5042.86|5042.65|5042.65|5042.86|5042.86|5042.65|5042.65|0
1631182750000|2021-09-09 10:19:10|5042.94|5042.94|5042.67|5042.67|5042.96|5042.96|5042.67|5042.67|0
1631182760000|2021-09-09 10:19:20|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|0
1631182770000|2021-09-09 10:19:30|5043.81|5043.81|5044.05|5044.05|5044.05|5044.05|5043.81|5043.81|0
1631182780000|2021-09-09 10:19:40|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|0
1631182790000|2021-09-09 10:19:50|5044.31|5044.31|5044.92|5044.92|5044.92|5044.92|5044.31|5044.31|0
1631182800000|2021-09-09 10:20:00|5044.68|5044.68|5044.47|5044.47|5044.68|5044.68|5044.47|5044.47|0
1631182810000|2021-09-09 10:20:10|5044.43|5044.43|5044.14|5044.14|5044.43|5044.43|5044.14|5044.14|0
1631182820000|2021-09-09 10:20:20|5044.36|5044.36|5044.65|5044.65|5044.65|5044.65|5044.36|5044.36|0
1631182830000|2021-09-09 10:20:30|5044.69|5044.69|5044.68|5044.68|5044.69|5044.69|5044.68|5044.68|0
1631182840000|2021-09-09 10:20:40|5045.14|5045.14|5045.14|5045.14|5045.43|5045.43|5045.14|5045.14|0
1631182870000|2021-09-09 10:21:10|5044.9|5044.9|5044.44|5044.44|5045.19|5045.19|5044.44|5044.44|0
1631182880000|2021-09-09 10:21:20|5044.17|5044.17|5043.64|5043.64|5044.17|5044.17|5043.64|5043.64|0
1631182890000|2021-09-09 10:21:30|5043.17|5043.17|5043.4|5043.4|5043.4|5043.4|5043.16|5043.16|0
1631182920000|2021-09-09 10:22:00|5043.18|5043.18|5042.89|5042.89|5043.18|5043.18|5042.66|5042.66|0
1631182930000|2021-09-09 10:22:10|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|0
1631182940000|2021-09-09 10:22:20|5043.4|5043.4|5044.16|5044.16|5044.16|5044.16|5043.4|5043.4|0
1631182960000|2021-09-09 10:22:40|5044.15|5044.15|5044.15|5044.15|5044.15|5044.15|5044.15|5044.15|0
1631182990000|2021-09-09 10:23:10|5044.44|5044.44|5044.89|5044.89|5045.18|5045.18|5044.44|5044.44|0
1631183000000|2021-09-09 10:23:20|5044.67|5044.67|5044.7|5044.7|5044.7|5044.7|5044.2|5044.2|0
1631183010000|2021-09-09 10:23:30|5044.27|5044.27|5044.27|5044.27|5044.27|5044.27|5044.27|5044.27|0
1631183020000|2021-09-09 10:23:40|5044.73|5044.73|5044.2|5044.2|5044.73|5044.73|5044.2|5044.2|0
1631183030000|2021-09-09 10:23:50|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|0
1631183040000|2021-09-09 10:24:00|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|0
1631183060000|2021-09-09 10:24:20|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|0
1631183100000|2021-09-09 10:25:00|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|0
1631183110000|2021-09-09 10:25:10|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|0
1631183140000|2021-09-09 10:25:40|5044.36|5044.36|5044.15|5044.15|5044.36|5044.36|5044.15|5044.15|0
1631183160000|2021-09-09 10:26:00|5044.36|5044.36|5044.36|5044.36|5044.36|5044.36|5044.36|5044.36|0
1631183170000|2021-09-09 10:26:10|5044.6|5044.6|5044.31|5044.31|5044.6|5044.6|5044.31|5044.31|0
1631183180000|2021-09-09 10:26:20|5043.84|5043.84|5043.62|5043.62|5043.84|5043.84|5043.62|5043.62|0
1631183200000|2021-09-09 10:26:40|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|0
1631183210000|2021-09-09 10:26:50|5042.83|5042.83|5041.56|5041.56|5042.83|5042.83|5041.56|5041.56|0
1631183220000|2021-09-09 10:27:00|5041.8|5041.8|5042.09|5042.09|5042.09|5042.09|5041.8|5041.8|0
1631183230000|2021-09-09 10:27:10|5041.8|5041.8|5041.76|5041.76|5041.8|5041.8|5041.76|5041.76|0
1631183240000|2021-09-09 10:27:20|5042.05|5042.05|5043.53|5043.53|5043.53|5043.53|5042.05|5042.05|0
1631183280000|2021-09-09 10:28:00|5043.82|5043.82|5044.04|5044.04|5044.04|5044.04|5043.82|5043.82|0
1631183290000|2021-09-09 10:28:10|5044.33|5044.33|5044.57|5044.57|5044.57|5044.57|5044.33|5044.33|0
1631183310000|2021-09-09 10:28:30|5045.15|5045.15|5045.6|5045.6|5045.6|5045.6|5045.15|5045.15|0
1631183320000|2021-09-09 10:28:40|5045.13|5045.13|5044.91|5044.91|5045.13|5045.13|5044.91|5044.91|0
1631183330000|2021-09-09 10:28:50|5044.62|5044.62|5044.62|5044.62|5044.62|5044.62|5044.62|5044.62|0
1631183350000|2021-09-09 10:29:10|5044.59|5044.59|5044.83|5044.83|5044.83|5044.83|5044.59|5044.59|0
1631183360000|2021-09-09 10:29:20|5044.84|5044.84|5044.81|5044.81|5044.84|5044.84|5044.81|5044.81|0
1631183400000|2021-09-09 10:30:00|5045.1|5045.1|5045.39|5045.39|5045.39|5045.39|5045.1|5045.1|0
1631183410000|2021-09-09 10:30:10|5045.61|5045.61|5046.15|5046.15|5046.15|5046.15|5045.61|5045.61|0
1631183420000|2021-09-09 10:30:20|5046.17|5046.17|5047.68|5047.68|5047.68|5047.68|5046.17|5046.17|0
1631183440000|2021-09-09 10:30:40|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|0
1631183450000|2021-09-09 10:30:50|5047.1|5047.1|5046.8|5046.8|5047.1|5047.1|5046.59|5046.59|0
1631183460000|2021-09-09 10:31:00|5047.02|5047.02|5047.26|5047.26|5047.26|5047.26|5047.02|5047.02|0
1631183480000|2021-09-09 10:31:20|5047.49|5047.49|5047.42|5047.42|5047.49|5047.49|5047.21|5047.21|0
1631183500000|2021-09-09 10:31:40|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|0
1631183520000|2021-09-09 10:32:00|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|0
1631183550000|2021-09-09 10:32:30|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|0
1631183570000|2021-09-09 10:32:50|5047.71|5047.71|5047.71|5047.71|5047.71|5047.71|5047.71|5047.71|0
1631183580000|2021-09-09 10:33:00|5047.73|5047.73|5047.73|5047.73|5047.73|5047.73|5047.73|5047.73|0
1631183600000|2021-09-09 10:33:20|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|0
1631183610000|2021-09-09 10:33:30|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|0
1631183630000|2021-09-09 10:33:50|5047.17|5047.17|5047.17|5047.17|5047.17|5047.17|5047.17|5047.17|0
1631183640000|2021-09-09 10:34:00|5047.39|5047.39|5048.19|5048.19|5048.19|5048.19|5047.39|5047.39|0
1631183670000|2021-09-09 10:34:30|5048.48|5048.48|5048.62|5048.62|5048.91|5048.91|5048.48|5048.48|0
1631183680000|2021-09-09 10:34:40|5048.91|5048.91|5048.85|5048.85|5048.91|5048.91|5048.85|5048.85|0
1631183690000|2021-09-09 10:34:50|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|0
1631183700000|2021-09-09 10:35:00|5048.38|5048.38|5048.38|5048.38|5048.38|5048.38|5048.38|5048.38|0
1631183710000|2021-09-09 10:35:10|5049.6|5049.6|5049.81|5049.81|5049.81|5049.81|5049.6|5049.6|0
1631183720000|2021-09-09 10:35:20|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|0
1631183770000|2021-09-09 10:36:10|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|0
1631183780000|2021-09-09 10:36:20|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|0
1631183790000|2021-09-09 10:36:30|5050.01|5050.01|5050.01|5050.01|5050.01|5050.01|5050.01|5050.01|0
1631183800000|2021-09-09 10:36:40|5049.53|5049.53|5049.08|5049.08|5049.53|5049.53|5049.08|5049.08|0
1631183850000|2021-09-09 10:37:30|5048.86|5048.86|5048.65|5048.65|5048.86|5048.86|5048.65|5048.65|0
1631183860000|2021-09-09 10:37:40|5048.94|5048.94|5048.94|5048.94|5048.94|5048.94|5048.94|5048.94|0
1631183870000|2021-09-09 10:37:50|5048.92|5048.92|5048.67|5048.67|5048.92|5048.92|5048.67|5048.67|0
1631183890000|2021-09-09 10:38:10|5048.37|5048.37|5047.83|5047.83|5048.37|5048.37|5047.83|5047.83|0
1631183900000|2021-09-09 10:38:20|5047.25|5047.25|5046.99|5046.99|5047.54|5047.54|5046.99|5046.99|0
1631183920000|2021-09-09 10:38:40|5046.7|5046.7|5046.99|5046.99|5046.99|5046.99|5046.7|5046.7|0
1631183930000|2021-09-09 10:38:50|5047.28|5047.28|5046.7|5046.7|5047.28|5047.28|5046.7|5046.7|0
1631183940000|2021-09-09 10:39:00|5046.41|5046.41|5046.13|5046.13|5046.41|5046.41|5046.13|5046.13|0
1631183950000|2021-09-09 10:39:10|5045.91|5045.91|5045.14|5045.14|5045.91|5045.91|5045.14|5045.14|0
1631183960000|2021-09-09 10:39:20|5044.93|5044.93|5045.22|5045.22|5045.22|5045.22|5044.4|5044.4|0
1631183970000|2021-09-09 10:39:30|5045.89|5045.89|5045.87|5045.87|5045.89|5045.89|5045.87|5045.87|0
1631183980000|2021-09-09 10:39:40|5046.11|5046.11|5046.61|5046.61|5046.61|5046.61|5046.11|5046.11|0
1631184000000|2021-09-09 10:40:00|5046.85|5046.85|5046.85|5046.85|5046.85|5046.85|5046.85|5046.85|0
1631184010000|2021-09-09 10:40:10|5047.14|5047.14|5047.72|5047.72|5047.72|5047.72|5047.14|5047.14|0
1631184020000|2021-09-09 10:40:20|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|0
1631184030000|2021-09-09 10:40:30|5047.72|5047.72|5047.43|5047.43|5047.72|5047.72|5047.43|5047.43|0
1631184080000|2021-09-09 10:41:20|5047.64|5047.64|5047.66|5047.66|5047.66|5047.66|5047.64|5047.64|0
1631184090000|2021-09-09 10:41:30|5047.45|5047.45|5047.45|5047.45|5047.45|5047.45|5047.45|5047.45|0
1631184120000|2021-09-09 10:42:00|5047.23|5047.23|5046.7|5046.7|5047.23|5047.23|5046.7|5046.7|0
1631184140000|2021-09-09 10:42:20|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|0
1631184150000|2021-09-09 10:42:30|5046.13|5046.13|5046.13|5046.13|5046.13|5046.13|5046.13|5046.13|0
1631184160000|2021-09-09 10:42:40|5046.41|5046.41|5046.7|5046.7|5046.99|5046.99|5046.41|5046.41|0
1631184180000|2021-09-09 10:43:00|5046.94|5046.94|5046.7|5046.7|5046.99|5046.99|5046.7|5046.7|0
1631184190000|2021-09-09 10:43:10|5046.49|5046.49|5046.49|5046.49|5046.49|5046.49|5046.49|5046.49|0
1631184230000|2021-09-09 10:43:50|5046.25|5046.25|5045.46|5045.46|5046.25|5046.25|5045.46|5045.46|0
1631184240000|2021-09-09 10:44:00|5045.24|5045.24|5045|5045|5045.24|5045.24|5044.71|5044.71|0
1631184250000|2021-09-09 10:44:10|5044.42|5044.42|5043.26|5043.26|5044.42|5044.42|5042.68|5042.68|0
1631184260000|2021-09-09 10:44:20|5043.47|5043.47|5042.95|5042.95|5043.47|5043.47|5042.66|5042.66|0
1631184270000|2021-09-09 10:44:30|5042.66|5042.66|5041.99|5041.99|5042.95|5042.95|5041.99|5041.99|0
1631184280000|2021-09-09 10:44:40|5041.77|5041.77|5041.49|5041.49|5041.77|5041.77|5041.49|5041.49|0
1631184290000|2021-09-09 10:44:50|5041.73|5041.73|5041.52|5041.52|5041.73|5041.73|5041.52|5041.52|0
1631184300000|2021-09-09 10:45:00|5041.53|5041.53|5041.75|5041.75|5041.75|5041.75|5041.53|5041.53|0
1631184310000|2021-09-09 10:45:10|5042.32|5042.32|5042.04|5042.04|5042.8|5042.8|5041.75|5041.75|0
1631184340000|2021-09-09 10:45:40|5041.75|5041.75|5041.75|5041.75|5042.04|5042.04|5041.75|5041.75|0
1631184350000|2021-09-09 10:45:50|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|0
1631184360000|2021-09-09 10:46:00|5041.87|5041.87|5041.93|5041.93|5041.93|5041.93|5041.87|5041.87|0
1631184370000|2021-09-09 10:46:10|5041.89|5041.89|5041.43|5041.43|5041.89|5041.89|5041.43|5041.43|0
1631184380000|2021-09-09 10:46:20|5041.39|5041.39|5041.68|5041.68|5041.68|5041.68|5041.39|5041.39|0
1631184390000|2021-09-09 10:46:30|5041.39|5041.39|5041.11|5041.11|5041.39|5041.39|5041.11|5041.11|0
1631184410000|2021-09-09 10:46:50|5041.34|5041.34|5041.34|5041.34|5041.34|5041.34|5041.34|5041.34|0
1631184420000|2021-09-09 10:47:00|5041.3|5041.3|5041.97|5041.97|5041.97|5041.97|5041.3|5041.3|0
1631184450000|2021-09-09 10:47:30|5042.19|5042.19|5042.77|5042.77|5042.77|5042.77|5042.19|5042.19|0
1631184460000|2021-09-09 10:47:40|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|0
1631184480000|2021-09-09 10:48:00|5042.77|5042.77|5043.04|5043.04|5043.35|5043.35|5042.77|5042.77|0
1631184510000|2021-09-09 10:48:30|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|0
1631184520000|2021-09-09 10:48:40|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|0
1631184530000|2021-09-09 10:48:50|5043.98|5043.98|5043.98|5043.98|5043.98|5043.98|5043.98|5043.98|0
1631184540000|2021-09-09 10:49:00|5044.93|5044.93|5044.72|5044.72|5044.93|5044.93|5044.72|5044.72|0
1631184550000|2021-09-09 10:49:10|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|0
1631184560000|2021-09-09 10:49:20|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|0
1631184570000|2021-09-09 10:49:30|5044.47|5044.47|5044.47|5044.47|5044.47|5044.47|5044.47|5044.47|0
1631184600000|2021-09-09 10:50:00|5044.49|5044.49|5044.92|5044.92|5044.92|5044.92|5044.49|5044.49|0
1631184610000|2021-09-09 10:50:10|5044.91|5044.91|5044.91|5044.91|5044.91|5044.91|5044.91|5044.91|0
1631184630000|2021-09-09 10:50:30|5044.62|5044.62|5045.2|5045.2|5045.2|5045.2|5044.62|5044.62|0
1631184640000|2021-09-09 10:50:40|5044.96|5044.96|5044.39|5044.39|5044.96|5044.96|5044.39|5044.39|0
1631184650000|2021-09-09 10:50:50|5044.17|5044.17|5044.46|5044.46|5044.46|5044.46|5044.17|5044.17|0
1631184660000|2021-09-09 10:51:00|5044.7|5044.7|5044.7|5044.7|5044.7|5044.7|5044.7|5044.7|0
1631184710000|2021-09-09 10:51:50|5044.91|5044.91|5044.91|5044.91|5044.91|5044.91|5044.91|5044.91|0
1631184720000|2021-09-09 10:52:00|5045.15|5045.15|5045.15|5045.15|5045.15|5045.15|5045.15|5045.15|0
1631184740000|2021-09-09 10:52:20|5045.73|5045.73|5045.95|5045.95|5045.95|5045.95|5045.73|5045.73|0
1631184750000|2021-09-09 10:52:30|5045.49|5045.49|5045.2|5045.2|5045.49|5045.49|5045.2|5045.2|0
1631184770000|2021-09-09 10:52:50|5045.78|5045.78|5045.49|5045.49|5045.78|5045.78|5045.49|5045.49|0
1631184780000|2021-09-09 10:53:00|5045.78|5045.78|5045.49|5045.49|5045.78|5045.78|5045.49|5045.49|0
1631184790000|2021-09-09 10:53:10|5045.95|5045.95|5045.95|5045.95|5045.95|5045.95|5045.95|5045.95|0
1631184800000|2021-09-09 10:53:20|5045.93|5045.93|5046|5046|5046|5046|5045.71|5045.71|0
1631184820000|2021-09-09 10:53:40|5045.57|5045.57|5045.74|5045.74|5046.03|5046.03|5045.57|5045.57|0
1631184830000|2021-09-09 10:53:50|5045.73|5045.73|5044.78|5044.78|5046.05|5046.05|5044.78|5044.78|0
1631184840000|2021-09-09 10:54:00|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|0
1631184860000|2021-09-09 10:54:20|5044.84|5044.84|5044.8|5044.8|5044.84|5044.84|5044.8|5044.8|0
1631184890000|2021-09-09 10:54:50|5044.13|5044.13|5044.51|5044.51|5044.8|5044.8|5044.13|5044.13|0
1631184920000|2021-09-09 10:55:20|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|0
1631184940000|2021-09-09 10:55:40|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|0
1631184950000|2021-09-09 10:55:50|5044.3|5044.3|5044.3|5044.3|5044.3|5044.3|5044.3|5044.3|0
1631184970000|2021-09-09 10:56:10|5044.59|5044.59|5044.54|5044.54|5044.59|5044.59|5044.3|5044.3|0
1631185010000|2021-09-09 10:56:50|5044.58|5044.58|5044.58|5044.58|5044.58|5044.58|5044.58|5044.58|0
1631185020000|2021-09-09 10:57:00|5044.87|5044.87|5044.87|5044.87|5044.87|5044.87|5044.87|5044.87|0
1631185030000|2021-09-09 10:57:10|5044.58|5044.58|5045.67|5045.67|5045.67|5045.67|5044.58|5044.58|0
1631185040000|2021-09-09 10:57:20|5045.38|5045.38|5045.38|5045.38|5045.38|5045.38|5045.09|5045.09|0
1631185070000|2021-09-09 10:57:50|5045.37|5045.37|5044.5|5044.5|5045.37|5045.37|5044.5|5044.5|0
1631185080000|2021-09-09 10:58:00|5044.79|5044.79|5044.79|5044.79|5044.79|5044.79|5044.79|5044.79|0
1631185090000|2021-09-09 10:58:10|5045.08|5045.08|5044.79|5044.79|5045.08|5045.08|5044.79|5044.79|0
1631185110000|2021-09-09 10:58:30|5045.08|5045.08|5045.28|5045.28|5045.51|5045.51|5045.08|5045.08|0
1631185130000|2021-09-09 10:58:50|5045.52|5045.52|5045.53|5045.53|5045.53|5045.53|5045.51|5045.51|0
1631185140000|2021-09-09 10:59:00|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|0
1631185150000|2021-09-09 10:59:10|5045.57|5045.57|5045.58|5045.58|5045.58|5045.58|5045.57|5045.57|0
1631185190000|2021-09-09 10:59:50|5045.61|5045.61|5045.66|5045.66|5045.66|5045.66|5045.09|5045.09|0
1631185200000|2021-09-09 11:00:00|5046.09|5046.09|5045.9|5045.9|5046.33|5046.33|5045.9|5045.9|0
1631185220000|2021-09-09 11:00:20|5046.14|5046.14|5048.3|5048.3|5048.3|5048.3|5046.14|5046.14|0
1631185230000|2021-09-09 11:00:30|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.05|5048.05|0
1631185250000|2021-09-09 11:00:50|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.48|5047.48|0
1631185260000|2021-09-09 11:01:00|5047.55|5047.55|5048.32|5048.32|5048.32|5048.32|5047.55|5047.55|0
1631185270000|2021-09-09 11:01:10|5048.03|5048.03|5048.03|5048.03|5048.03|5048.03|5048.03|5048.03|0
1631185300000|2021-09-09 11:01:40|5048.25|5048.25|5049.52|5049.52|5049.52|5049.52|5048.25|5048.25|0
1631185310000|2021-09-09 11:01:50|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|0
1631185320000|2021-09-09 11:02:00|5048.99|5048.99|5049.28|5049.28|5049.28|5049.28|5048.99|5048.99|0
1631185330000|2021-09-09 11:02:10|5049.57|5049.57|5049.86|5049.86|5049.86|5049.86|5049.57|5049.57|0
1631185340000|2021-09-09 11:02:20|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|0
1631185350000|2021-09-09 11:02:30|5050.31|5050.31|5050.02|5050.02|5050.31|5050.31|5050.02|5050.02|0
1631185370000|2021-09-09 11:02:50|5050.31|5050.31|5050.6|5050.6|5050.6|5050.6|5050.31|5050.31|0
1631185380000|2021-09-09 11:03:00|5050.31|5050.31|5050.84|5050.84|5050.84|5050.84|5050.31|5050.31|0
1631185430000|2021-09-09 11:03:50|5051.06|5051.06|5051.56|5051.56|5051.56|5051.56|5051.06|5051.06|0
1631185440000|2021-09-09 11:04:00|5052.76|5052.76|5053.69|5053.69|5053.98|5053.98|5052.76|5052.76|0
1631185450000|2021-09-09 11:04:10|5053.4|5053.4|5051.91|5051.91|5053.4|5053.4|5051.62|5051.62|0
1631185460000|2021-09-09 11:04:20|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|0
1631185470000|2021-09-09 11:04:30|5052.28|5052.28|5053.21|5053.21|5053.21|5053.21|5051.51|5051.51|0
1631185480000|2021-09-09 11:04:40|5053.5|5053.5|5053.21|5053.21|5053.5|5053.5|5053.21|5053.21|0
1631185490000|2021-09-09 11:04:50|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|0
1631185500000|2021-09-09 11:05:00|5054|5054|5054|5054|5054|5054|5054|5054|0
1631185530000|2021-09-09 11:05:30|5054.02|5054.02|5054.26|5054.26|5054.26|5054.26|5054.02|5054.02|0
1631185540000|2021-09-09 11:05:40|5053.97|5053.97|5055.67|5055.67|5055.67|5055.67|5053.97|5053.97|0
1631185550000|2021-09-09 11:05:50|5056.18|5056.18|5057.47|5057.47|5057.47|5057.47|5056.18|5056.18|0
1631185560000|2021-09-09 11:06:00|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|0
1631185570000|2021-09-09 11:06:10|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|0
1631185580000|2021-09-09 11:06:20|5057.11|5057.11|5057.69|5057.69|5057.98|5057.98|5057.11|5057.11|0
1631185590000|2021-09-09 11:06:30|5058.38|5058.38|5058.67|5058.67|5058.67|5058.67|5058.38|5058.38|0
1631185600000|2021-09-09 11:06:40|5058.96|5058.96|5059.88|5059.88|5059.88|5059.88|5058.96|5058.96|0
1631185610000|2021-09-09 11:06:50|5060.46|5060.46|5061.04|5061.04|5061.04|5061.04|5060.17|5060.17|0
1631185620000|2021-09-09 11:07:00|5060.75|5060.75|5060.98|5060.98|5060.98|5060.98|5060.75|5060.75|0
1631185630000|2021-09-09 11:07:10|5060.99|5060.99|5060.99|5060.99|5060.99|5060.99|5060.71|5060.71|0
1631185640000|2021-09-09 11:07:20|5060.76|5060.76|5060.83|5060.83|5060.83|5060.83|5060.54|5060.54|0
1631185660000|2021-09-09 11:07:40|5060.54|5060.54|5060.25|5060.25|5060.54|5060.54|5060.25|5060.25|0
1631185670000|2021-09-09 11:07:50|5059.8|5059.8|5059.51|5059.51|5059.8|5059.8|5059.51|5059.51|0
1631185680000|2021-09-09 11:08:00|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|0
1631185690000|2021-09-09 11:08:10|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|0
1631185700000|2021-09-09 11:08:20|5061.31|5061.31|5061.02|5061.02|5061.31|5061.31|5061.02|5061.02|0
1631185710000|2021-09-09 11:08:30|5061.24|5061.24|5061.02|5061.02|5061.24|5061.24|5061.02|5061.02|0
1631185720000|2021-09-09 11:08:40|5061.03|5061.03|5060.52|5060.52|5061.32|5061.32|5060.52|5060.52|0
1631185730000|2021-09-09 11:08:50|5060.81|5060.81|5060.52|5060.52|5060.81|5060.81|5060.52|5060.52|0
1631185740000|2021-09-09 11:09:00|5060.24|5060.24|5059.95|5059.95|5060.45|5060.45|5059.95|5059.95|0
1631185750000|2021-09-09 11:09:10|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|0
1631185770000|2021-09-09 11:09:30|5059.49|5059.49|5059.25|5059.25|5059.49|5059.49|5059.25|5059.25|0
1631185830000|2021-09-09 11:10:30|5058.67|5058.67|5058|5058|5058.67|5058.67|5058|5058|0
1631185840000|2021-09-09 11:10:40|5058.29|5058.29|5058|5058|5058.29|5058.29|5058|5058|0
1631185870000|2021-09-09 11:11:10|5058.29|5058.29|5058.51|5058.51|5058.51|5058.51|5058.29|5058.29|0
1631185880000|2021-09-09 11:11:20|5058.8|5058.8|5059.04|5059.04|5059.04|5059.04|5058.8|5058.8|0
1631185890000|2021-09-09 11:11:30|5058.75|5058.75|5058.46|5058.46|5058.75|5058.75|5058.46|5058.46|0
1631185900000|2021-09-09 11:11:40|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|0
1631185920000|2021-09-09 11:12:00|5058.75|5058.75|5058.53|5058.53|5058.75|5058.75|5058.53|5058.53|0
1631185930000|2021-09-09 11:12:10|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|0
1631185940000|2021-09-09 11:12:20|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|0
1631185950000|2021-09-09 11:12:30|5059.01|5059.01|5059.3|5059.3|5059.3|5059.3|5059.01|5059.01|0
1631185960000|2021-09-09 11:12:40|5059.52|5059.52|5059.52|5059.52|5059.52|5059.52|5059.52|5059.52|0
1631185970000|2021-09-09 11:12:50|5059.23|5059.23|5059.47|5059.47|5059.47|5059.47|5059.01|5059.01|0
1631185980000|2021-09-09 11:13:00|5058.96|5058.96|5058.96|5058.96|5058.96|5058.96|5058.96|5058.96|0
1631186000000|2021-09-09 11:13:20|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|0
1631186010000|2021-09-09 11:13:30|5058.47|5058.47|5058.49|5058.49|5058.49|5058.49|5058.47|5058.47|0
1631186020000|2021-09-09 11:13:40|5057.3|5057.3|5057.94|5057.94|5058.02|5058.02|5057.3|5057.3|0
1631186030000|2021-09-09 11:13:50|5058.16|5058.16|5058.16|5058.16|5058.16|5058.16|5057.94|5057.94|0
1631186040000|2021-09-09 11:14:00|5057.94|5057.94|5059.16|5059.16|5059.16|5059.16|5057.94|5057.94|0
1631186050000|2021-09-09 11:14:10|5058.95|5058.95|5058.08|5058.08|5058.95|5058.95|5058.08|5058.08|0
1631186060000|2021-09-09 11:14:20|5057.6|5057.6|5056.35|5056.35|5057.6|5057.6|5055.92|5055.92|0
1631186070000|2021-09-09 11:14:30|5056.12|5056.12|5055.8|5055.8|5056.12|5056.12|5055.4|5055.4|0
1631186080000|2021-09-09 11:14:40|5056.38|5056.38|5056.38|5056.38|5056.38|5056.38|5056.38|5056.38|0
1631186090000|2021-09-09 11:14:50|5056.61|5056.61|5056.83|5056.83|5056.83|5056.83|5056.61|5056.61|0
1631186100000|2021-09-09 11:15:00|5057.78|5057.78|5058.31|5058.31|5058.31|5058.31|5057.78|5057.78|0
1631186110000|2021-09-09 11:15:10|5058.52|5058.52|5056.32|5056.32|5058.52|5058.52|5056.32|5056.32|0
1631186120000|2021-09-09 11:15:20|5056.53|5056.53|5057.11|5057.11|5057.11|5057.11|5056.53|5056.53|0
1631186130000|2021-09-09 11:15:30|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|0
1631186160000|2021-09-09 11:16:00|5057.64|5057.64|5059.29|5059.29|5059.29|5059.29|5057.64|5057.64|0
1631186170000|2021-09-09 11:16:10|5059.58|5059.58|5059.58|5059.58|5059.58|5059.58|5059.58|5059.58|0
1631186200000|2021-09-09 11:16:40|5059.29|5059.29|5059.51|5059.51|5059.51|5059.51|5059.29|5059.29|0
1631186230000|2021-09-09 11:17:10|5059.8|5059.8|5059.8|5059.8|5059.8|5059.8|5059.8|5059.8|0
1631186240000|2021-09-09 11:17:20|5059.51|5059.51|5059.51|5059.51|5059.51|5059.51|5059.27|5059.27|0
1631186250000|2021-09-09 11:17:30|5060.09|5060.09|5059.96|5059.96|5060.09|5060.09|5059.51|5059.51|0
1631186260000|2021-09-09 11:17:40|5059.67|5059.67|5060.25|5060.25|5060.25|5060.25|5059.67|5059.67|0
1631186270000|2021-09-09 11:17:50|5060.54|5060.54|5061.23|5061.23|5061.23|5061.23|5060.54|5060.54|0
1631186280000|2021-09-09 11:18:00|5061.45|5061.45|5062.71|5062.71|5062.71|5062.71|5061.45|5061.45|0
1631186290000|2021-09-09 11:18:10|5062.47|5062.47|5062.47|5062.47|5062.47|5062.47|5062.47|5062.47|0
1631186300000|2021-09-09 11:18:20|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|0
1631186320000|2021-09-09 11:18:40|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|0
1631186330000|2021-09-09 11:18:50|5063|5063|5063.75|5063.75|5063.75|5063.75|5063|5063|0
1631186340000|2021-09-09 11:19:00|5063.51|5063.51|5063.01|5063.01|5063.51|5063.51|5063|5063|0
1631186360000|2021-09-09 11:19:20|5062.72|5062.72|5062.72|5062.72|5062.72|5062.72|5062.72|5062.72|0
1631186370000|2021-09-09 11:19:30|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|0
1631186390000|2021-09-09 11:19:50|5063.22|5063.22|5063.22|5063.22|5063.22|5063.22|5063.22|5063.22|0
1631186410000|2021-09-09 11:20:10|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|0
1631186440000|2021-09-09 11:20:40|5063.17|5063.17|5063.46|5063.46|5063.46|5063.46|5063.17|5063.17|0
1631186450000|2021-09-09 11:20:50|5064.04|5064.04|5063.46|5063.46|5064.04|5064.04|5063.46|5063.46|0
1631186460000|2021-09-09 11:21:00|5063.68|5063.68|5064.15|5064.15|5064.15|5064.15|5063.68|5063.68|0
1631186470000|2021-09-09 11:21:10|5064.37|5064.37|5064.37|5064.37|5064.37|5064.37|5064.37|5064.37|0
1631186480000|2021-09-09 11:21:20|5064.95|5064.95|5064.95|5064.95|5064.95|5064.95|5064.95|5064.95|0
1631186500000|2021-09-09 11:21:40|5065.16|5065.16|5065.21|5065.21|5065.21|5065.21|5065.16|5065.16|0
1631186520000|2021-09-09 11:22:00|5065.43|5065.43|5066.48|5066.48|5066.48|5066.48|5065.43|5065.43|0
1631186530000|2021-09-09 11:22:10|5066.19|5066.19|5066.19|5066.19|5066.48|5066.48|5066.19|5066.19|0
1631186540000|2021-09-09 11:22:20|5065.76|5065.76|5065.18|5065.18|5065.76|5065.76|5065.18|5065.18|0
1631186570000|2021-09-09 11:22:50|5064.73|5064.73|5065.37|5065.37|5065.37|5065.37|5064.73|5064.73|0
1631186580000|2021-09-09 11:23:00|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|0
1631186590000|2021-09-09 11:23:10|5065.45|5065.45|5065.16|5065.16|5065.45|5065.45|5065.16|5065.16|0
1631186600000|2021-09-09 11:23:20|5064.87|5064.87|5064.87|5064.87|5064.87|5064.87|5064.87|5064.87|0
1631186620000|2021-09-09 11:23:40|5064.58|5064.58|5064.15|5064.15|5064.58|5064.58|5064.15|5064.15|0
1631186640000|2021-09-09 11:24:00|5063.91|5063.91|5063.91|5063.91|5063.91|5063.91|5063.91|5063.91|0
1631186650000|2021-09-09 11:24:10|5063.62|5063.62|5063.55|5063.55|5063.62|5063.62|5063.55|5063.55|0
1631186660000|2021-09-09 11:24:20|5063.84|5063.84|5063.53|5063.53|5063.84|5063.84|5063.53|5063.53|0
1631186670000|2021-09-09 11:24:30|5063.56|5063.56|5065.26|5065.26|5065.26|5065.26|5063.56|5063.56|0
1631186680000|2021-09-09 11:24:40|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|0
1631186700000|2021-09-09 11:25:00|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|0
1631186710000|2021-09-09 11:25:10|5065.98|5065.98|5064.07|5064.07|5065.98|5065.98|5064.07|5064.07|0
1631186720000|2021-09-09 11:25:20|5063.78|5063.78|5063.56|5063.56|5063.78|5063.78|5063.56|5063.56|0
1631186730000|2021-09-09 11:25:30|5063.53|5063.53|5063.53|5063.53|5063.53|5063.53|5063.53|5063.53|0
1631186750000|2021-09-09 11:25:50|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|0
1631186760000|2021-09-09 11:26:00|5063.75|5063.75|5063.55|5063.55|5063.79|5063.79|5063.55|5063.55|0
1631186770000|2021-09-09 11:26:10|5063.26|5063.26|5062.81|5062.81|5063.26|5063.26|5062.81|5062.81|0
1631186780000|2021-09-09 11:26:20|5062.52|5062.52|5063.02|5063.02|5063.02|5063.02|5062.52|5062.52|0
1631186790000|2021-09-09 11:26:30|5062.73|5062.73|5062.73|5062.73|5063.02|5063.02|5062.73|5062.73|0
1631186800000|2021-09-09 11:26:40|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|0
1631186810000|2021-09-09 11:26:50|5062.73|5062.73|5062.73|5062.73|5063.02|5063.02|5062.73|5062.73|0
1631186830000|2021-09-09 11:27:10|5062.28|5062.28|5061.99|5061.99|5062.28|5062.28|5061.99|5061.99|0
1631186840000|2021-09-09 11:27:20|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|0
1631186850000|2021-09-09 11:27:30|5061.13|5061.13|5060.63|5060.63|5061.13|5061.13|5060.63|5060.63|0
1631186860000|2021-09-09 11:27:40|5060.59|5060.59|5060.59|5060.59|5060.59|5060.59|5060.59|5060.59|0
1631186870000|2021-09-09 11:27:50|5060.8|5060.8|5060.59|5060.59|5060.8|5060.8|5060.59|5060.59|0
1631186880000|2021-09-09 11:28:00|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|0
1631186910000|2021-09-09 11:28:30|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|0
1631186920000|2021-09-09 11:28:40|5060.99|5060.99|5060.99|5060.99|5060.99|5060.99|5060.99|5060.99|0
1631186930000|2021-09-09 11:28:50|5061.21|5061.21|5061.5|5061.5|5061.5|5061.5|5061.21|5061.21|0
1631186940000|2021-09-09 11:29:00|5061.93|5061.93|5061.21|5061.21|5062.45|5062.45|5061.21|5061.21|0
1631186950000|2021-09-09 11:29:10|5060.92|5060.92|5061.42|5061.42|5061.42|5061.42|5060.92|5060.92|0
1631187000000|2021-09-09 11:30:00|5061.64|5061.64|5061.93|5061.93|5061.93|5061.93|5061.64|5061.64|0
1631187010000|2021-09-09 11:30:10|5062.22|5062.22|5061.57|5061.57|5062.22|5062.22|5061.57|5061.57|0
1631187030000|2021-09-09 11:30:30|5061.28|5061.28|5061.5|5061.5|5061.5|5061.5|5061.28|5061.28|0
1631187040000|2021-09-09 11:30:40|5061.07|5061.07|5061.28|5061.28|5061.28|5061.28|5061.07|5061.07|0
1631187050000|2021-09-09 11:30:50|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|0
1631187060000|2021-09-09 11:31:00|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|0
1631187070000|2021-09-09 11:31:10|5061.93|5061.93|5061.28|5061.28|5061.93|5061.93|5061.28|5061.28|0
1631187080000|2021-09-09 11:31:20|5061.5|5061.5|5061.45|5061.45|5061.73|5061.73|5061.45|5061.45|0
1631187090000|2021-09-09 11:31:30|5061.73|5061.73|5061.24|5061.24|5062.31|5062.31|5061.24|5061.24|0
1631187100000|2021-09-09 11:31:40|5061.22|5061.22|5060.4|5060.4|5061.27|5061.27|5060.26|5060.26|0
1631187110000|2021-09-09 11:31:50|5060.98|5060.98|5060.69|5060.69|5060.98|5060.98|5060.69|5060.69|0
1631187140000|2021-09-09 11:32:20|5060.47|5060.47|5058.96|5058.96|5060.47|5060.47|5058.96|5058.96|0
1631187160000|2021-09-09 11:32:40|5058.95|5058.95|5058.95|5058.95|5058.95|5058.95|5058.95|5058.95|0
1631187170000|2021-09-09 11:32:50|5058.74|5058.74|5058.44|5058.44|5058.74|5058.74|5058.44|5058.44|0
1631187180000|2021-09-09 11:33:00|5058.4|5058.4|5058.83|5058.83|5059.04|5059.04|5058.4|5058.4|0
1631187190000|2021-09-09 11:33:10|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|0
1631187200000|2021-09-09 11:33:20|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|5058.79|5058.79|0
1631187210000|2021-09-09 11:33:30|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|0
1631187220000|2021-09-09 11:33:40|5059.36|5059.36|5058.78|5058.78|5059.36|5059.36|5058.78|5058.78|0
1631187240000|2021-09-09 11:34:00|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|0
1631187250000|2021-09-09 11:34:10|5058.31|5058.31|5057.49|5057.49|5058.31|5058.31|5057.27|5057.27|0
1631187280000|2021-09-09 11:34:40|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|0
1631187300000|2021-09-09 11:35:00|5057.49|5057.49|5057.49|5057.49|5057.49|5057.49|5057.49|5057.49|0
1631187310000|2021-09-09 11:35:10|5057.27|5057.27|5057.22|5057.22|5057.27|5057.27|5057.22|5057.22|0
1631187320000|2021-09-09 11:35:20|5057.24|5057.24|5057.25|5057.25|5057.25|5057.25|5057.24|5057.24|0
1631187350000|2021-09-09 11:35:50|5057.16|5057.16|5056.25|5056.25|5057.16|5057.16|5055.58|5055.58|0
1631187360000|2021-09-09 11:36:00|5056.24|5056.24|5056.29|5056.29|5056.29|5056.29|5055.81|5055.81|0
1631187380000|2021-09-09 11:36:20|5056|5056|5056|5056|5056.29|5056.29|5055.71|5055.71|0
1631187390000|2021-09-09 11:36:30|5055.71|5055.71|5055.49|5055.49|5055.71|5055.71|5055.49|5055.49|0
1631187400000|2021-09-09 11:36:40|5056.07|5056.07|5052.86|5052.86|5056.07|5056.07|5052.86|5052.86|0
1631187410000|2021-09-09 11:36:50|5053.08|5053.08|5053.29|5053.29|5053.58|5053.58|5053.08|5053.08|0
1631187420000|2021-09-09 11:37:00|5053.27|5053.27|5052.64|5052.64|5053.27|5053.27|5052.63|5052.63|0
1631187430000|2021-09-09 11:37:10|5052.86|5052.86|5053.46|5053.46|5053.46|5053.46|5052.86|5052.86|0
1631187440000|2021-09-09 11:37:20|5053.17|5053.17|5052.88|5052.88|5053.17|5053.17|5052.88|5052.88|0
1631187450000|2021-09-09 11:37:30|5052.59|5052.59|5052.66|5052.66|5052.66|5052.66|5052.37|5052.37|0
1631187460000|2021-09-09 11:37:40|5052.37|5052.37|5052.37|5052.37|5052.37|5052.37|5052.37|5052.37|0
1631187480000|2021-09-09 11:38:00|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|0
1631187490000|2021-09-09 11:38:10|5051.9|5051.9|5050.89|5050.89|5051.9|5051.9|5050.87|5050.87|0
1631187510000|2021-09-09 11:38:30|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|0
1631187530000|2021-09-09 11:38:50|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|5049.97|5049.97|0
1631187540000|2021-09-09 11:39:00|5050.11|5050.11|5050.33|5050.33|5050.33|5050.33|5050.11|5050.11|0
1631187560000|2021-09-09 11:39:20|5050.09|5050.09|5049.8|5049.8|5050.09|5050.09|5049.51|5049.51|0
1631187570000|2021-09-09 11:39:30|5049.78|5049.78|5049.85|5049.85|5049.85|5049.85|5049.57|5049.57|0
1631187580000|2021-09-09 11:39:40|5049.64|5049.64|5049.64|5049.64|5049.64|5049.64|5049.64|5049.64|0
1631187590000|2021-09-09 11:39:50|5049.85|5049.85|5050.33|5050.33|5050.33|5050.33|5049.85|5049.85|0
1631187600000|2021-09-09 11:40:00|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|5050.35|0
1631187610000|2021-09-09 11:40:10|5050.33|5050.33|5050.55|5050.55|5050.55|5050.55|5050.33|5050.33|0
1631187630000|2021-09-09 11:40:30|5051|5051|5050.76|5050.76|5051|5051|5050.76|5050.76|0
1631187650000|2021-09-09 11:40:50|5049.9|5049.9|5050.33|5050.33|5050.33|5050.33|5049.9|5049.9|0
1631187660000|2021-09-09 11:41:00|5050.31|5050.31|5050.01|5050.01|5050.31|5050.31|5050.01|5050.01|0
1631187700000|2021-09-09 11:41:40|5050.29|5050.29|5050.26|5050.26|5050.33|5050.33|5050.04|5050.04|0
1631187710000|2021-09-09 11:41:50|5050.84|5050.84|5049.97|5049.97|5050.84|5050.84|5049.97|5049.97|0
1631187720000|2021-09-09 11:42:00|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|0
1631187730000|2021-09-09 11:42:10|5049.5|5049.5|5048.73|5048.73|5049.5|5049.5|5048.73|5048.73|0
1631187740000|2021-09-09 11:42:20|5048.3|5048.3|5048.52|5048.52|5048.52|5048.52|5048.3|5048.3|0
1631187750000|2021-09-09 11:42:30|5048.23|5048.23|5048.23|5048.23|5048.52|5048.52|5048.23|5048.23|0
1631187760000|2021-09-09 11:42:40|5048.52|5048.52|5047.99|5047.99|5048.52|5048.52|5047.99|5047.99|0
1631187770000|2021-09-09 11:42:50|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|0
1631187780000|2021-09-09 11:43:00|5047.76|5047.76|5048.19|5048.19|5048.19|5048.19|5047.76|5047.76|0
1631187790000|2021-09-09 11:43:10|5047.98|5047.98|5047.76|5047.76|5047.98|5047.98|5047.76|5047.76|0
1631187820000|2021-09-09 11:43:40|5047.55|5047.55|5046.78|5046.78|5047.72|5047.72|5046.78|5046.78|0
1631187830000|2021-09-09 11:43:50|5047.01|5047.01|5047.01|5047.01|5047.01|5047.01|5047.01|5047.01|0
1631187840000|2021-09-09 11:44:00|5046.58|5046.58|5046.77|5046.77|5047.01|5047.01|5046.58|5046.58|0
1631187850000|2021-09-09 11:44:10|5046.48|5046.48|5046.48|5046.48|5046.48|5046.48|5046.48|5046.48|0
1631187870000|2021-09-09 11:44:30|5046.91|5046.91|5045.31|5045.31|5046.93|5046.93|5045.31|5045.31|0
1631187880000|2021-09-09 11:44:40|5045.02|5045.02|5044.95|5044.95|5045.02|5045.02|5044.73|5044.73|0
1631187890000|2021-09-09 11:44:50|5044.73|5044.73|5044.52|5044.52|5044.73|5044.73|5044.52|5044.52|0
1631187900000|2021-09-09 11:45:00|5044.23|5044.23|5043.96|5043.96|5044.25|5044.25|5043.96|5043.96|0
1631187910000|2021-09-09 11:45:10|5044.32|5044.32|5043.27|5043.27|5044.32|5044.32|5043.27|5043.27|0
1631187920000|2021-09-09 11:45:20|5043.23|5043.23|5043.02|5043.02|5043.23|5043.23|5042.99|5042.99|0
1631187930000|2021-09-09 11:45:30|5043.25|5043.25|5043.54|5043.54|5043.54|5043.54|5042.51|5042.51|0
1631187940000|2021-09-09 11:45:40|5043.56|5043.56|5045.34|5045.34|5045.34|5045.34|5043.56|5043.56|0
1631187950000|2021-09-09 11:45:50|5045.36|5045.36|5046.13|5046.13|5046.13|5046.13|5045.36|5045.36|0
1631187960000|2021-09-09 11:46:00|5045.92|5045.92|5045.6|5045.6|5046.05|5046.05|5045.6|5045.6|0
1631187970000|2021-09-09 11:46:10|5045.36|5045.36|5044.78|5044.78|5045.36|5045.36|5044.78|5044.78|0
1631187980000|2021-09-09 11:46:20|5045.26|5045.26|5047.18|5047.18|5047.18|5047.18|5045.26|5045.26|0
1631187990000|2021-09-09 11:46:30|5048.34|5048.34|5048.91|5048.91|5048.91|5048.91|5048.05|5048.05|0
1631188000000|2021-09-09 11:46:40|5048.7|5048.7|5048.71|5048.71|5048.71|5048.71|5048.46|5048.46|0
1631188010000|2021-09-09 11:46:50|5048.42|5048.42|5050.39|5050.39|5050.67|5050.67|5048.42|5048.42|0
1631188020000|2021-09-09 11:47:00|5050.67|5050.67|5053.62|5053.62|5053.62|5053.62|5050.67|5050.67|0
1631188030000|2021-09-09 11:47:10|5053.91|5053.91|5055.94|5055.94|5055.94|5055.94|5053.91|5053.91|0
1631188040000|2021-09-09 11:47:20|5055.7|5055.7|5060.4|5060.4|5060.98|5060.98|5055.7|5055.7|0
1631188050000|2021-09-09 11:47:30|5060.98|5060.98|5059.68|5059.68|5061.46|5061.46|5059.68|5059.68|0
1631188060000|2021-09-09 11:47:40|5059.21|5059.21|5058.16|5058.16|5059.21|5059.21|5057.24|5057.24|0
1631188070000|2021-09-09 11:47:50|5058.73|5058.73|5061.72|5061.72|5061.72|5061.72|5058.73|5058.73|0
1631188080000|2021-09-09 11:48:00|5062.59|5062.59|5063.49|5063.49|5063.49|5063.49|5062.59|5062.59|0
1631188090000|2021-09-09 11:48:10|5063.02|5063.02|5061.58|5061.58|5063.02|5063.02|5061.58|5061.58|0
1631188100000|2021-09-09 11:48:20|5061.61|5061.61|5059.41|5059.41|5061.61|5061.61|5059.4|5059.4|0
1631188110000|2021-09-09 11:48:30|5059.65|5059.65|5059.16|5059.16|5059.7|5059.7|5059.16|5059.16|0
1631188120000|2021-09-09 11:48:40|5059.12|5059.12|5057.25|5057.25|5059.12|5059.12|5057.25|5057.25|0
1631188130000|2021-09-09 11:48:50|5056.17|5056.17|5058.02|5058.02|5058.02|5058.02|5056.17|5056.17|0
1631188150000|2021-09-09 11:49:10|5058.31|5058.31|5059.02|5059.02|5059.02|5059.02|5058.31|5058.31|0
1631188160000|2021-09-09 11:49:20|5060.32|5060.32|5061.4|5061.4|5061.4|5061.4|5060.32|5060.32|0
1631188170000|2021-09-09 11:49:30|5060.82|5060.82|5060.11|5060.11|5060.82|5060.82|5060.1|5060.1|0
1631188180000|2021-09-09 11:49:40|5059.63|5059.63|5059.42|5059.42|5059.63|5059.63|5059.42|5059.42|0
1631188190000|2021-09-09 11:49:50|5059.65|5059.65|5059.13|5059.13|5059.65|5059.65|5059.13|5059.13|0
1631188200000|2021-09-09 11:50:00|5060.18|5060.18|5060.85|5060.85|5060.85|5060.85|5060.18|5060.18|0
1631188210000|2021-09-09 11:50:10|5061.07|5061.07|5061.31|5061.31|5061.31|5061.31|5061.07|5061.07|0
1631188220000|2021-09-09 11:50:20|5061.09|5061.09|5063.91|5063.91|5063.91|5063.91|5061.09|5061.09|0
1631188230000|2021-09-09 11:50:30|5063.62|5063.62|5063.62|5063.62|5063.62|5063.62|5063.62|5063.62|0
1631188240000|2021-09-09 11:50:40|5064.1|5064.1|5064.1|5064.1|5064.1|5064.1|5064.1|5064.1|0
1631188250000|2021-09-09 11:50:50|5063.86|5063.86|5063.5|5063.5|5064.07|5064.07|5063.5|5063.5|0
1631188260000|2021-09-09 11:51:00|5063.73|5063.73|5063.73|5063.73|5063.73|5063.73|5063.44|5063.44|0
1631188270000|2021-09-09 11:51:10|5063.5|5063.5|5062.54|5062.54|5063.5|5063.5|5062.54|5062.54|0
1631188290000|2021-09-09 11:51:30|5062.32|5062.32|5062.32|5062.32|5062.32|5062.32|5062.32|5062.32|0
1631188300000|2021-09-09 11:51:40|5061.74|5061.74|5060.74|5060.74|5061.74|5061.74|5060.74|5060.74|0
1631188310000|2021-09-09 11:51:50|5060.78|5060.78|5058.77|5058.77|5060.78|5060.78|5058.77|5058.77|0
1631188320000|2021-09-09 11:52:00|5058.79|5058.79|5059.31|5059.31|5059.55|5059.55|5058.79|5058.79|0
1631188340000|2021-09-09 11:52:20|5059.75|5059.75|5060.22|5060.22|5060.22|5060.22|5059.75|5059.75|0
1631188350000|2021-09-09 11:52:30|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|0
1631188360000|2021-09-09 11:52:40|5060.27|5060.27|5059.75|5059.75|5060.27|5060.27|5059.75|5059.75|0
1631188370000|2021-09-09 11:52:50|5060.03|5060.03|5059.22|5059.22|5060.03|5060.03|5059.22|5059.22|0
1631188380000|2021-09-09 11:53:00|5059.18|5059.18|5057.09|5057.09|5059.18|5059.18|5057.09|5057.09|0
1631188390000|2021-09-09 11:53:10|5057.38|5057.38|5057.96|5057.96|5057.96|5057.96|5057.38|5057.38|0
1631188400000|2021-09-09 11:53:20|5057.67|5057.67|5057.81|5057.81|5057.81|5057.81|5057.09|5057.09|0
1631188410000|2021-09-09 11:53:30|5058.1|5058.1|5057.86|5057.86|5058.1|5058.1|5057.86|5057.86|0
1631188420000|2021-09-09 11:53:40|5058.65|5058.65|5058.36|5058.36|5058.65|5058.65|5058.36|5058.36|0
1631188430000|2021-09-09 11:53:50|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|0
1631188440000|2021-09-09 11:54:00|5058.36|5058.36|5060.21|5060.21|5060.21|5060.21|5058.33|5058.33|0
1631188450000|2021-09-09 11:54:10|5060.27|5060.27|5060.85|5060.85|5060.85|5060.85|5060.27|5060.27|0
1631188460000|2021-09-09 11:54:20|5060.87|5060.87|5060.93|5060.93|5060.93|5060.93|5060.87|5060.87|0
1631188470000|2021-09-09 11:54:30|5061.22|5061.22|5061.22|5061.22|5061.22|5061.22|5061.22|5061.22|0
1631188480000|2021-09-09 11:54:40|5060.93|5060.93|5061.84|5061.84|5062.13|5062.13|5060.93|5060.93|0
1631188500000|2021-09-09 11:55:00|5061.8|5061.8|5062.23|5062.23|5062.23|5062.23|5061.8|5061.8|0
1631188510000|2021-09-09 11:55:10|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|0
1631188520000|2021-09-09 11:55:20|5063.47|5063.47|5063.47|5063.47|5063.47|5063.47|5063.47|5063.47|0
1631188530000|2021-09-09 11:55:30|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|0
1631188540000|2021-09-09 11:55:40|5062.96|5062.96|5062.67|5062.67|5062.96|5062.96|5062.67|5062.67|0
1631188550000|2021-09-09 11:55:50|5063.1|5063.1|5063.09|5063.09|5063.1|5063.1|5063.09|5063.09|0
1631188560000|2021-09-09 11:56:00|5062.87|5062.87|5062.35|5062.35|5062.87|5062.87|5062.13|5062.13|0
1631188570000|2021-09-09 11:56:10|5061.91|5061.91|5062.35|5062.35|5062.35|5062.35|5061.68|5061.68|0
1631188590000|2021-09-09 11:56:30|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|0
1631188630000|2021-09-09 11:57:10|5062.18|5062.18|5063|5063|5063|5063|5062.18|5062.18|0
1631188640000|2021-09-09 11:57:20|5062.23|5062.23|5062.52|5062.52|5062.52|5062.52|5062.23|5062.23|0
1631188670000|2021-09-09 11:57:50|5062.23|5062.23|5061.78|5061.78|5062.23|5062.23|5061.78|5061.78|0
1631188680000|2021-09-09 11:58:00|5061.76|5061.76|5061.76|5061.76|5061.76|5061.76|5061.76|5061.76|0
1631188690000|2021-09-09 11:58:10|5061.47|5061.47|5060.08|5060.08|5061.47|5061.47|5060.08|5060.08|0
1631188700000|2021-09-09 11:58:20|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|0
1631188730000|2021-09-09 11:58:50|5060.58|5060.58|5060.87|5060.87|5060.87|5060.87|5060.58|5060.58|0
1631188740000|2021-09-09 11:59:00|5060.58|5060.58|5061.2|5061.2|5061.49|5061.49|5060.58|5060.58|0
1631188750000|2021-09-09 11:59:10|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|0
1631188770000|2021-09-09 11:59:30|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|0
1631188780000|2021-09-09 11:59:40|5061.65|5061.65|5061.36|5061.36|5061.65|5061.65|5061.36|5061.36|0
1631188790000|2021-09-09 11:59:50|5061.6|5061.6|5061.89|5061.89|5061.89|5061.89|5061.6|5061.6|0
1631188800000|2021-09-09 12:00:00|5062.11|5062.11|5062.4|5062.4|5062.4|5062.4|5062.11|5062.11|0
1631188810000|2021-09-09 12:00:10|5062.11|5062.11|5060.7|5060.7|5062.11|5062.11|5060.7|5060.7|0
1631188820000|2021-09-09 12:00:20|5060.64|5060.64|5060.66|5060.66|5060.66|5060.66|5060.64|5060.64|0
1631188830000|2021-09-09 12:00:30|5060.88|5060.88|5061.49|5061.49|5061.49|5061.49|5060.88|5060.88|0
1631188840000|2021-09-09 12:00:40|5060.62|5060.62|5060.62|5060.62|5060.62|5060.62|5060.62|5060.62|0
1631188860000|2021-09-09 12:01:00|5061.63|5061.63|5061.82|5061.82|5061.82|5061.82|5061.34|5061.34|0
1631188870000|2021-09-09 12:01:10|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|0
1631188900000|2021-09-09 12:01:40|5063.12|5063.12|5063.34|5063.34|5063.34|5063.34|5063.12|5063.12|0
1631188910000|2021-09-09 12:01:50|5063.1|5063.1|5062.81|5062.81|5063.1|5063.1|5062.09|5062.09|0
1631188920000|2021-09-09 12:02:00|5062.09|5062.09|5062.03|5062.03|5062.09|5062.09|5061.16|5061.16|0
1631188930000|2021-09-09 12:02:10|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|0
1631188950000|2021-09-09 12:02:30|5061.23|5061.23|5061.24|5061.24|5061.24|5061.24|5061.23|5061.23|0
1631188960000|2021-09-09 12:02:40|5060.71|5060.71|5060.71|5060.71|5060.71|5060.71|5060.71|5060.71|0
1631188970000|2021-09-09 12:02:50|5061|5061|5059.97|5059.97|5061.04|5061.04|5059.97|5059.97|0
1631188980000|2021-09-09 12:03:00|5060.01|5060.01|5060.01|5060.01|5060.48|5060.48|5060.01|5060.01|0
1631188990000|2021-09-09 12:03:10|5060.48|5060.48|5061.06|5061.06|5061.35|5061.35|5060.48|5060.48|0
1631189000000|2021-09-09 12:03:20|5060.82|5060.82|5060.39|5060.39|5060.82|5060.82|5060.39|5060.39|0
1631189010000|2021-09-09 12:03:30|5060.15|5060.15|5060.19|5060.19|5060.19|5060.19|5060.15|5060.15|0
1631189020000|2021-09-09 12:03:40|5060.66|5060.66|5060.43|5060.43|5060.66|5060.66|5060.43|5060.43|0
1631189030000|2021-09-09 12:03:50|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|0
1631189040000|2021-09-09 12:04:00|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|0
1631189050000|2021-09-09 12:04:10|5061.55|5061.55|5060.86|5060.86|5061.55|5061.55|5060.86|5060.86|0
1631189070000|2021-09-09 12:04:30|5061.34|5061.34|5062.37|5062.37|5062.42|5062.42|5061.34|5061.34|0
1631189080000|2021-09-09 12:04:40|5062.39|5062.39|5062.6|5062.6|5062.6|5062.6|5062.39|5062.39|0
1631189090000|2021-09-09 12:04:50|5062.36|5062.36|5062.12|5062.12|5062.84|5062.84|5061.83|5061.83|0
1631189100000|2021-09-09 12:05:00|5062.41|5062.41|5062.43|5062.43|5062.72|5062.72|5062.41|5062.41|0
1631189120000|2021-09-09 12:05:20|5062.72|5062.72|5062.72|5062.72|5063.01|5063.01|5062.43|5062.43|0
1631189130000|2021-09-09 12:05:30|5063.3|5063.3|5063.7|5063.7|5063.77|5063.77|5063.2|5063.2|0
1631189140000|2021-09-09 12:05:40|5063.94|5063.94|5063.72|5063.72|5063.94|5063.94|5063.72|5063.72|0
1631189150000|2021-09-09 12:05:50|5063.48|5063.48|5063.77|5063.77|5063.77|5063.77|5063.48|5063.48|0
1631189160000|2021-09-09 12:06:00|5064.28|5064.28|5064.46|5064.46|5064.75|5064.75|5064.28|5064.28|0
1631189170000|2021-09-09 12:06:10|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|0
1631189180000|2021-09-09 12:06:20|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|0
1631189190000|2021-09-09 12:06:30|5063.77|5063.77|5063.53|5063.53|5063.77|5063.77|5063.53|5063.53|0
1631189200000|2021-09-09 12:06:40|5063.96|5063.96|5065.13|5065.13|5065.21|5065.21|5063.96|5063.96|0
1631189210000|2021-09-09 12:06:50|5064.66|5064.66|5064.37|5064.37|5064.66|5064.66|5064.37|5064.37|0
1631189220000|2021-09-09 12:07:00|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|0
1631189250000|2021-09-09 12:07:30|5064.17|5064.17|5063.88|5063.88|5064.17|5064.17|5063.88|5063.88|0
1631189260000|2021-09-09 12:07:40|5064.17|5064.17|5064.22|5064.22|5064.22|5064.22|5064.17|5064.17|0
1631189270000|2021-09-09 12:07:50|5064.21|5064.21|5063.72|5063.72|5064.21|5064.21|5063.72|5063.72|0
1631189280000|2021-09-09 12:08:00|5063.43|5063.43|5063.43|5063.43|5063.43|5063.43|5063.43|5063.43|0
1631189290000|2021-09-09 12:08:10|5063.72|5063.72|5064.19|5064.19|5064.19|5064.19|5063.72|5063.72|0
1631189300000|2021-09-09 12:08:20|5063.72|5063.72|5063.51|5063.51|5063.76|5063.76|5063.47|5063.47|0
1631189320000|2021-09-09 12:08:40|5063.22|5063.22|5063.22|5063.22|5063.22|5063.22|5063.22|5063.22|0
1631189330000|2021-09-09 12:08:50|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|0
1631189340000|2021-09-09 12:09:00|5063.77|5063.77|5063.77|5063.77|5064.06|5064.06|5063.77|5063.77|0
1631189350000|2021-09-09 12:09:10|5063.29|5063.29|5065.02|5065.02|5065.3|5065.3|5063.29|5063.29|0
1631189370000|2021-09-09 12:09:30|5065.06|5065.06|5065.06|5065.06|5065.06|5065.06|5065.06|5065.06|0
1631189410000|2021-09-09 12:10:10|5065.27|5065.27|5065.27|5065.27|5066.14|5066.14|5065.27|5065.27|0
1631189420000|2021-09-09 12:10:20|5065.06|5065.06|5064.53|5064.53|5065.06|5065.06|5064.53|5064.53|0
1631189430000|2021-09-09 12:10:30|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|0
1631189440000|2021-09-09 12:10:40|5065.59|5065.59|5066.71|5066.71|5066.71|5066.71|5065.59|5065.59|0
1631189460000|2021-09-09 12:11:00|5067.29|5067.29|5066.13|5066.13|5067.53|5067.53|5066.13|5066.13|0
1631189490000|2021-09-09 12:11:30|5066.37|5066.37|5066.66|5066.66|5066.66|5066.66|5066.37|5066.37|0
1631189500000|2021-09-09 12:11:40|5066.37|5066.37|5066.37|5066.37|5066.37|5066.37|5066.37|5066.37|0
1631189510000|2021-09-09 12:11:50|5066.13|5066.13|5066.13|5066.13|5066.13|5066.13|5066.13|5066.13|0
1631189520000|2021-09-09 12:12:00|5065.89|5065.89|5065.89|5065.89|5065.89|5065.89|5065.89|5065.89|0
1631189530000|2021-09-09 12:12:10|5065.42|5065.42|5063.85|5063.85|5065.42|5065.42|5063.62|5063.62|0
1631189540000|2021-09-09 12:12:20|5063.56|5063.56|5063.33|5063.33|5063.56|5063.56|5063.33|5063.33|0
1631189550000|2021-09-09 12:12:30|5064.04|5064.04|5063.13|5063.13|5064.04|5064.04|5063.13|5063.13|0
1631189560000|2021-09-09 12:12:40|5062.84|5062.84|5062.84|5062.84|5062.84|5062.84|5062.84|5062.84|0
1631189570000|2021-09-09 12:12:50|5062.63|5062.63|5063.13|5063.13|5063.13|5063.13|5062.63|5062.63|0
1631189580000|2021-09-09 12:13:00|5063.11|5063.11|5062.51|5062.51|5063.11|5063.11|5062.51|5062.51|0
1631189590000|2021-09-09 12:13:10|5062.8|5062.8|5062.79|5062.79|5062.81|5062.81|5062.79|5062.79|0
1631189600000|2021-09-09 12:13:20|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|0
1631189610000|2021-09-09 12:13:30|5063.27|5063.27|5063.72|5063.72|5063.72|5063.72|5063.27|5063.27|0
1631189630000|2021-09-09 12:13:50|5064.3|5064.3|5064.3|5064.3|5064.59|5064.59|5064.3|5064.3|0
1631189640000|2021-09-09 12:14:00|5064.01|5064.01|5064.3|5064.3|5064.3|5064.3|5064.01|5064.01|0
1631189650000|2021-09-09 12:14:10|5064.06|5064.06|5062.83|5062.83|5064.06|5064.06|5062.83|5062.83|0
1631189660000|2021-09-09 12:14:20|5062.8|5062.8|5063.09|5063.09|5063.09|5063.09|5062.56|5062.56|0
1631189670000|2021-09-09 12:14:30|5062.66|5062.66|5063.15|5063.15|5063.15|5063.15|5062.64|5062.64|0
1631189690000|2021-09-09 12:14:50|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|0
1631189700000|2021-09-09 12:15:00|5062.67|5062.67|5062.38|5062.38|5062.67|5062.67|5062.38|5062.38|0
1631189710000|2021-09-09 12:15:10|5062.14|5062.14|5062.19|5062.19|5062.19|5062.19|5062.14|5062.14|0
1631189720000|2021-09-09 12:15:20|5062.47|5062.47|5063.12|5063.12|5063.69|5063.69|5062.47|5062.47|0
1631189730000|2021-09-09 12:15:30|5062.9|5062.9|5062.42|5062.42|5062.9|5062.9|5062.42|5062.42|0
1631189750000|2021-09-09 12:15:50|5062.19|5062.19|5061.61|5061.61|5062.19|5062.19|5061.61|5061.61|0
1631189760000|2021-09-09 12:16:00|5060.53|5060.53|5060.46|5060.46|5060.53|5060.53|5060.24|5060.24|0
1631189780000|2021-09-09 12:16:20|5060.75|5060.75|5057.49|5057.49|5060.75|5060.75|5057.49|5057.49|0
1631189790000|2021-09-09 12:16:30|5057.78|5057.78|5059.43|5059.43|5059.43|5059.43|5057.78|5057.78|0
1631189800000|2021-09-09 12:16:40|5059.19|5059.19|5058.97|5058.97|5059.19|5059.19|5058.97|5058.97|0
1631189820000|2021-09-09 12:17:00|5059.19|5059.19|5059.19|5059.19|5059.19|5059.19|5059.19|5059.19|0
1631189830000|2021-09-09 12:17:10|5059.41|5059.41|5060.12|5060.12|5060.12|5060.12|5059.41|5059.41|0
1631189840000|2021-09-09 12:17:20|5060.36|5060.36|5060.57|5060.57|5060.57|5060.57|5060.36|5060.36|0
1631189870000|2021-09-09 12:17:50|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|0
1631189880000|2021-09-09 12:18:00|5060.12|5060.12|5060.36|5060.36|5060.36|5060.36|5060.12|5060.12|0
1631189910000|2021-09-09 12:18:30|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|0
1631189960000|2021-09-09 12:19:20|5060.94|5060.94|5061.68|5061.68|5061.68|5061.68|5060.94|5060.94|0
1631189970000|2021-09-09 12:19:30|5061.39|5061.39|5061.1|5061.1|5061.39|5061.39|5061.1|5061.1|0
1631189990000|2021-09-09 12:19:50|5061.68|5061.68|5061.39|5061.39|5061.68|5061.68|5061.39|5061.39|0
1631190000000|2021-09-09 12:20:00|5061.43|5061.43|5061.73|5061.73|5062.02|5062.02|5061.43|5061.43|0
1631190010000|2021-09-09 12:20:10|5061.44|5061.44|5062.26|5062.26|5062.26|5062.26|5061.44|5061.44|0
1631190020000|2021-09-09 12:20:20|5062.73|5062.73|5062.73|5062.73|5063.02|5063.02|5062.44|5062.44|0
1631190030000|2021-09-09 12:20:30|5062.44|5062.44|5062.2|5062.2|5062.44|5062.44|5062.2|5062.2|0
1631190040000|2021-09-09 12:20:40|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|0
1631190050000|2021-09-09 12:20:50|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|0
1631190060000|2021-09-09 12:21:00|5062.22|5062.22|5061.79|5061.79|5062.22|5062.22|5061.77|5061.77|0
1631190070000|2021-09-09 12:21:10|5061.5|5061.5|5060.99|5060.99|5061.5|5061.5|5060.99|5060.99|0
1631190080000|2021-09-09 12:21:20|5060.7|5060.7|5060.48|5060.48|5060.7|5060.7|5060.48|5060.48|0
1631190090000|2021-09-09 12:21:30|5060.7|5060.7|5061.23|5061.23|5061.52|5061.52|5060.7|5060.7|0
1631190100000|2021-09-09 12:21:40|5060.94|5060.94|5060.94|5060.94|5060.94|5060.94|5060.94|5060.94|0
1631190110000|2021-09-09 12:21:50|5060.65|5060.65|5060.12|5060.12|5060.65|5060.65|5060.12|5060.12|0
1631190120000|2021-09-09 12:22:00|5059.83|5059.83|5060.72|5060.72|5060.72|5060.72|5059.62|5059.62|0
1631190150000|2021-09-09 12:22:30|5060.43|5060.43|5058.85|5058.85|5060.72|5060.72|5058.85|5058.85|0
1631190160000|2021-09-09 12:22:40|5058.38|5058.38|5058.61|5058.61|5058.61|5058.61|5058.38|5058.38|0
1631190170000|2021-09-09 12:22:50|5058.38|5058.38|5058.38|5058.38|5058.38|5058.38|5058.38|5058.38|0
1631190180000|2021-09-09 12:23:00|5058.36|5058.36|5058.16|5058.16|5058.36|5058.36|5057.92|5057.92|0
1631190190000|2021-09-09 12:23:10|5057.29|5057.29|5056.82|5056.82|5057.29|5057.29|5056.82|5056.82|0
1631190200000|2021-09-09 12:23:20|5056.53|5056.53|5056.54|5056.54|5056.54|5056.54|5056.53|5056.53|0
1631190210000|2021-09-09 12:23:30|5056.5|5056.5|5055.58|5055.58|5056.5|5056.5|5055.29|5055.29|0
1631190220000|2021-09-09 12:23:40|5055.29|5055.29|5054.55|5054.55|5055.29|5055.29|5054.55|5054.55|0
1631190230000|2021-09-09 12:23:50|5054.77|5054.77|5052.33|5052.33|5054.77|5054.77|5052.04|5052.04|0
1631190240000|2021-09-09 12:24:00|5051.61|5051.61|5051.53|5051.53|5051.61|5051.61|5051.1|5051.1|0
1631190250000|2021-09-09 12:24:10|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|0
1631190260000|2021-09-09 12:24:20|5050.88|5050.88|5050.81|5050.81|5051.6|5051.6|5050.81|5050.81|0
1631190270000|2021-09-09 12:24:30|5050.8|5050.8|5050.8|5050.8|5051.09|5051.09|5050.8|5050.8|0
1631190280000|2021-09-09 12:24:40|5050.58|5050.58|5050.08|5050.08|5050.58|5050.58|5048.98|5048.98|0
1631190290000|2021-09-09 12:24:50|5050.02|5050.02|5050|5050|5050.22|5050.22|5050|5050|0
1631190300000|2021-09-09 12:25:00|5049.57|5049.57|5048.24|5048.24|5050|5050|5048.24|5048.24|0
1631190310000|2021-09-09 12:25:10|5048.52|5048.52|5049.1|5049.1|5049.39|5049.39|5048.52|5048.52|0
1631190320000|2021-09-09 12:25:20|5048.81|5048.81|5048.14|5048.14|5048.81|5048.81|5048.14|5048.14|0
1631190330000|2021-09-09 12:25:30|5048.43|5048.43|5048.43|5048.43|5048.43|5048.43|5048.19|5048.19|0
1631190340000|2021-09-09 12:25:40|5048.67|5048.67|5048.24|5048.24|5048.96|5048.96|5048.09|5048.09|0
1631190350000|2021-09-09 12:25:50|5047.95|5047.95|5047.26|5047.26|5048.24|5048.24|5047.26|5047.26|0
1631190360000|2021-09-09 12:26:00|5046.97|5046.97|5047.97|5047.97|5048.26|5048.26|5046.97|5046.97|0
1631190370000|2021-09-09 12:26:10|5048.55|5048.55|5048.79|5048.79|5048.79|5048.79|5048.55|5048.55|0
1631190390000|2021-09-09 12:26:30|5048.21|5048.21|5048.91|5048.91|5048.91|5048.91|5048.21|5048.21|0
1631190400000|2021-09-09 12:26:40|5049.12|5049.12|5049.12|5049.12|5049.12|5049.12|5049.12|5049.12|0
1631190410000|2021-09-09 12:26:50|5048.65|5048.65|5048.65|5048.65|5048.65|5048.65|5048.65|5048.65|0
1631190420000|2021-09-09 12:27:00|5048.36|5048.36|5048.83|5048.83|5048.83|5048.83|5048.36|5048.36|0
1631190430000|2021-09-09 12:27:10|5048.54|5048.54|5048.26|5048.26|5048.54|5048.54|5048.26|5048.26|0
1631190440000|2021-09-09 12:27:20|5048.04|5048.04|5048.03|5048.03|5048.04|5048.04|5048.03|5048.03|0
1631190460000|2021-09-09 12:27:40|5048.02|5048.02|5048|5048|5048.02|5048.02|5048|5048|0
1631190470000|2021-09-09 12:27:50|5048.08|5048.08|5047.25|5047.25|5048.08|5048.08|5047.25|5047.25|0
1631190480000|2021-09-09 12:28:00|5047.24|5047.24|5047.24|5047.24|5047.24|5047.24|5047.24|5047.24|0
1631190490000|2021-09-09 12:28:10|5046.95|5046.95|5046.64|5046.64|5047.22|5047.22|5046.64|5046.64|0
1631190500000|2021-09-09 12:28:20|5047.22|5047.22|5046.85|5046.85|5047.22|5047.22|5046.68|5046.68|0
1631190510000|2021-09-09 12:28:30|5046.56|5046.56|5046.3|5046.3|5046.58|5046.58|5046.29|5046.29|0
1631190520000|2021-09-09 12:28:40|5045.11|5045.11|5045.11|5045.11|5045.11|5045.11|5045.11|5045.11|0
1631190530000|2021-09-09 12:28:50|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|0
1631190550000|2021-09-09 12:29:10|5044.39|5044.39|5042.91|5042.91|5044.39|5044.39|5042.91|5042.91|0
1631190560000|2021-09-09 12:29:20|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|0
1631190570000|2021-09-09 12:29:30|5042.28|5042.28|5042.11|5042.11|5042.81|5042.81|5042.11|5042.11|0
1631190580000|2021-09-09 12:29:40|5041.9|5041.9|5041.25|5041.25|5042.11|5042.11|5041.25|5041.25|0
1631190590000|2021-09-09 12:29:50|5041.54|5041.54|5041.72|5041.72|5041.72|5041.72|5041.48|5041.48|0
1631190600000|2021-09-09 12:30:00|5042.01|5042.01|5041.9|5041.9|5042.01|5042.01|5041.72|5041.72|0
1631190610000|2021-09-09 12:30:10|5042.19|5042.19|5042.06|5042.06|5042.19|5042.19|5041.61|5041.61|0
1631190620000|2021-09-09 12:30:20|5041.77|5041.77|5042.06|5042.06|5042.35|5042.35|5041.77|5041.77|0
1631190630000|2021-09-09 12:30:30|5042.3|5042.3|5042.53|5042.53|5042.53|5042.53|5042.3|5042.3|0
1631190640000|2021-09-09 12:30:40|5042.29|5042.29|5041.43|5041.43|5042.29|5042.29|5041.43|5041.43|0
1631190650000|2021-09-09 12:30:50|5041.44|5041.44|5042.34|5042.34|5042.62|5042.62|5041.43|5041.43|0
1631190680000|2021-09-09 12:31:20|5041.86|5041.86|5041.53|5041.53|5041.86|5041.86|5041.53|5041.53|0
1631190690000|2021-09-09 12:31:30|5041.55|5041.55|5039.58|5039.58|5041.55|5041.55|5039.58|5039.58|0
1631190700000|2021-09-09 12:31:40|5038.94|5038.94|5038.17|5038.17|5038.94|5038.94|5037.95|5037.95|0
1631190710000|2021-09-09 12:31:50|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|0
1631190720000|2021-09-09 12:32:00|5039.73|5039.73|5040.16|5040.16|5040.16|5040.16|5039.73|5039.73|0
1631190730000|2021-09-09 12:32:10|5040.64|5040.64|5041.13|5041.13|5041.35|5041.35|5040.64|5040.64|0
1631190740000|2021-09-09 12:32:20|5041.59|5041.59|5042.48|5042.48|5042.77|5042.77|5041.59|5041.59|0
1631190750000|2021-09-09 12:32:30|5042.77|5042.77|5042.48|5042.48|5042.77|5042.77|5042.48|5042.48|0
1631190760000|2021-09-09 12:32:40|5042.53|5042.53|5044.1|5044.1|5044.1|5044.1|5042.53|5042.53|0
1631190770000|2021-09-09 12:32:50|5043.81|5043.81|5043.57|5043.57|5043.81|5043.81|5042.99|5042.99|0
1631190790000|2021-09-09 12:33:10|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|0
1631190800000|2021-09-09 12:33:20|5043.88|5043.88|5044.79|5044.79|5044.79|5044.79|5043.88|5043.88|0
1631190840000|2021-09-09 12:34:00|5045|5045|5045.87|5045.87|5045.87|5045.87|5045|5045|0
1631190850000|2021-09-09 12:34:10|5046.11|5046.11|5045.87|5045.87|5046.11|5046.11|5045.87|5045.87|0
1631190860000|2021-09-09 12:34:20|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|0
1631190880000|2021-09-09 12:34:40|5045.66|5045.66|5045.15|5045.15|5045.66|5045.66|5045.15|5045.15|0
1631190900000|2021-09-09 12:35:00|5044.62|5044.62|5042.75|5042.75|5044.62|5044.62|5042.75|5042.75|0
1631190910000|2021-09-09 12:35:10|5042.32|5042.32|5041.84|5041.84|5042.32|5042.32|5041.84|5041.84|0
1631190920000|2021-09-09 12:35:20|5041.6|5041.6|5041.64|5041.64|5041.64|5041.64|5041.39|5041.39|0
1631190930000|2021-09-09 12:35:30|5041.57|5041.57|5042.28|5042.28|5042.28|5042.28|5041.57|5041.57|0
1631190940000|2021-09-09 12:35:40|5042.57|5042.57|5041.28|5041.28|5042.57|5042.57|5041.28|5041.28|0
1631190950000|2021-09-09 12:35:50|5040.63|5040.63|5039.89|5039.89|5040.63|5040.63|5039.89|5039.89|0
1631190960000|2021-09-09 12:36:00|5039.88|5039.88|5040.67|5040.67|5040.67|5040.67|5039.88|5039.88|0
1631190970000|2021-09-09 12:36:10|5041.11|5041.11|5043.22|5043.22|5043.22|5043.22|5041.11|5041.11|0
1631190980000|2021-09-09 12:36:20|5042.93|5042.93|5042.67|5042.67|5042.93|5042.93|5042.64|5042.64|0
1631190990000|2021-09-09 12:36:30|5042.69|5042.69|5042.71|5042.71|5042.71|5042.71|5042.69|5042.69|0
1631191000000|2021-09-09 12:36:40|5042.95|5042.95|5044.05|5044.05|5044.05|5044.05|5042.95|5042.95|0
1631191010000|2021-09-09 12:36:50|5044.63|5044.63|5044.63|5044.63|5044.63|5044.63|5044.63|5044.63|0
1631191020000|2021-09-09 12:37:00|5044.84|5044.84|5045.1|5045.1|5045.13|5045.13|5044.84|5044.84|0
1631191030000|2021-09-09 12:37:10|5044.52|5044.52|5044.08|5044.08|5044.52|5044.52|5044.08|5044.08|0
1631191050000|2021-09-09 12:37:30|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|0
1631191080000|2021-09-09 12:38:00|5043.58|5043.58|5043.29|5043.29|5043.58|5043.58|5043.29|5043.29|0
1631191090000|2021-09-09 12:38:10|5043.58|5043.58|5043.29|5043.29|5043.58|5043.58|5043.29|5043.29|0
1631191100000|2021-09-09 12:38:20|5043.5|5043.5|5043.79|5043.79|5043.79|5043.79|5043.29|5043.29|0
1631191110000|2021-09-09 12:38:30|5043.81|5043.81|5043.21|5043.21|5043.81|5043.81|5043.21|5043.21|0
1631191120000|2021-09-09 12:38:40|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|0
1631191130000|2021-09-09 12:38:50|5043.21|5043.21|5042.83|5042.83|5043.21|5043.21|5042.83|5042.83|0
1631191140000|2021-09-09 12:39:00|5043.12|5043.12|5044.58|5044.58|5044.58|5044.58|5043.12|5043.12|0
1631191150000|2021-09-09 12:39:10|5044.59|5044.59|5044.59|5044.59|5044.59|5044.59|5044.59|5044.59|0
1631191170000|2021-09-09 12:39:30|5044.37|5044.37|5042.63|5042.63|5044.37|5044.37|5042.63|5042.63|0
1631191180000|2021-09-09 12:39:40|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|0
1631191190000|2021-09-09 12:39:50|5043.34|5043.34|5043.34|5043.34|5043.34|5043.34|5043.34|5043.34|0
1631191200000|2021-09-09 12:40:00|5043.1|5043.1|5044.72|5044.72|5044.72|5044.72|5043.1|5043.1|0
1631191210000|2021-09-09 12:40:10|5044.96|5044.96|5044.67|5044.67|5044.96|5044.96|5044.67|5044.67|0
1631191250000|2021-09-09 12:40:50|5044.43|5044.43|5042.29|5042.29|5044.43|5044.43|5042.29|5042.29|0
1631191260000|2021-09-09 12:41:00|5041.72|5041.72|5042.22|5042.22|5042.22|5042.22|5041.72|5041.72|0
1631191270000|2021-09-09 12:41:10|5042.51|5042.51|5042.75|5042.75|5042.75|5042.75|5042.51|5042.51|0
1631191280000|2021-09-09 12:41:20|5043.04|5043.04|5042.03|5042.03|5043.04|5043.04|5042.03|5042.03|0
1631191290000|2021-09-09 12:41:30|5042.24|5042.24|5043.34|5043.34|5043.42|5043.42|5042.24|5042.24|0
1631191300000|2021-09-09 12:41:40|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|0
1631191310000|2021-09-09 12:41:50|5043.54|5043.54|5044.41|5044.41|5044.41|5044.41|5043.54|5043.54|0
1631191320000|2021-09-09 12:42:00|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|0
1631191330000|2021-09-09 12:42:10|5044.33|5044.33|5044.62|5044.62|5044.62|5044.62|5044.33|5044.33|0
1631191340000|2021-09-09 12:42:20|5045.2|5045.2|5044.41|5044.41|5045.2|5045.2|5044.41|5044.41|0
1631191360000|2021-09-09 12:42:40|5044.17|5044.17|5043.49|5043.49|5044.17|5044.17|5043.49|5043.49|0
1631191370000|2021-09-09 12:42:50|5043.48|5043.48|5043.43|5043.43|5043.48|5043.48|5043.19|5043.19|0
1631191380000|2021-09-09 12:43:00|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|0
1631191390000|2021-09-09 12:43:10|5044.15|5044.15|5044.12|5044.12|5044.15|5044.15|5044.12|5044.12|0
1631191400000|2021-09-09 12:43:20|5044.1|5044.1|5043.89|5043.89|5044.1|5044.1|5043.67|5043.67|0
1631191410000|2021-09-09 12:43:30|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|0
1631191420000|2021-09-09 12:43:40|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|5043.36|0
1631191430000|2021-09-09 12:43:50|5043.6|5043.6|5038.61|5038.61|5043.6|5043.6|5038.61|5038.61|0
1631191440000|2021-09-09 12:44:00|5038.32|5038.32|5037.86|5037.86|5038.77|5038.77|5037.85|5037.85|0
1631191450000|2021-09-09 12:44:10|5038.08|5038.08|5036.55|5036.55|5038.08|5038.08|5036.55|5036.55|0
1631191470000|2021-09-09 12:44:30|5036.59|5036.59|5036.86|5036.86|5036.86|5036.86|5036.57|5036.57|0
1631191480000|2021-09-09 12:44:40|5037.07|5037.07|5036.78|5036.78|5037.07|5037.07|5036.57|5036.57|0
1631191490000|2021-09-09 12:44:50|5036.49|5036.49|5036.2|5036.2|5036.49|5036.49|5035.98|5035.98|0
1631191500000|2021-09-09 12:45:00|5036.63|5036.63|5035.82|5035.82|5036.63|5036.63|5035.82|5035.82|0
1631191510000|2021-09-09 12:45:10|5036.11|5036.11|5036.95|5036.95|5036.95|5036.95|5036.11|5036.11|0
1631191520000|2021-09-09 12:45:20|5036.66|5036.66|5035.68|5035.68|5036.95|5036.95|5035.68|5035.68|0
1631191530000|2021-09-09 12:45:30|5036.39|5036.39|5036.86|5036.86|5036.86|5036.86|5036.39|5036.39|0
1631191540000|2021-09-09 12:45:40|5037.07|5037.07|5037.07|5037.07|5037.07|5037.07|5036.86|5036.86|0
1631191550000|2021-09-09 12:45:50|5036.62|5036.62|5035.75|5035.75|5036.62|5036.62|5035.74|5035.74|0
1631191560000|2021-09-09 12:46:00|5035.99|5035.99|5036.5|5036.5|5036.51|5036.51|5035.99|5035.99|0
1631191570000|2021-09-09 12:46:10|5036.79|5036.79|5036.93|5036.93|5037.22|5037.22|5036.79|5036.79|0
1631191580000|2021-09-09 12:46:20|5037.22|5037.22|5037.65|5037.65|5037.65|5037.65|5037.22|5037.22|0
1631191590000|2021-09-09 12:46:30|5037.94|5037.94|5037.94|5037.94|5037.94|5037.94|5037.94|5037.94|0
1631191600000|2021-09-09 12:46:40|5038.15|5038.15|5038.15|5038.15|5038.15|5038.15|5038.15|5038.15|0
1631191610000|2021-09-09 12:46:50|5038.44|5038.44|5038.44|5038.44|5038.44|5038.44|5038.44|5038.44|0
1631191620000|2021-09-09 12:47:00|5039.16|5039.16|5038.92|5038.92|5039.16|5039.16|5038.92|5038.92|0
1631191630000|2021-09-09 12:47:10|5038.65|5038.65|5038.65|5038.65|5039.23|5039.23|5038.44|5038.44|0
1631191640000|2021-09-09 12:47:20|5038.36|5038.36|5037.78|5037.78|5039.13|5039.13|5037.78|5037.78|0
1631191650000|2021-09-09 12:47:30|5038.07|5038.07|5038.07|5038.07|5038.07|5038.07|5038.07|5038.07|0
1631191660000|2021-09-09 12:47:40|5037.78|5037.78|5035.21|5035.21|5037.78|5037.78|5035.21|5035.21|0
1631191670000|2021-09-09 12:47:50|5035.79|5035.79|5036.03|5036.03|5036.03|5036.03|5035.79|5035.79|0
1631191680000|2021-09-09 12:48:00|5036.46|5036.46|5036.46|5036.46|5036.46|5036.46|5036.46|5036.46|0
1631191690000|2021-09-09 12:48:10|5036.47|5036.47|5036.95|5036.95|5036.95|5036.95|5036.47|5036.47|0
1631191700000|2021-09-09 12:48:20|5038.39|5038.39|5037.53|5037.53|5038.39|5038.39|5037.53|5037.53|0
1631191710000|2021-09-09 12:48:30|5037.82|5037.82|5037.98|5037.98|5038.27|5038.27|5037.82|5037.82|0
1631191720000|2021-09-09 12:48:40|5037.5|5037.5|5037.96|5037.96|5037.96|5037.96|5037.5|5037.5|0
1631191730000|2021-09-09 12:48:50|5037.53|5037.53|5037.45|5037.45|5037.74|5037.74|5037.45|5037.45|0
1631191740000|2021-09-09 12:49:00|5037.16|5037.16|5037.86|5037.86|5037.86|5037.86|5036.88|5036.88|0
1631191750000|2021-09-09 12:49:10|5037.9|5037.9|5039.01|5039.01|5039.01|5039.01|5037.9|5037.9|0
1631191760000|2021-09-09 12:49:20|5039.29|5039.29|5040.01|5040.01|5040.01|5040.01|5039.29|5039.29|0
1631191780000|2021-09-09 12:49:40|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|0
1631191800000|2021-09-09 12:50:00|5040.74|5040.74|5039.83|5039.83|5040.74|5040.74|5039.83|5039.83|0
1631191810000|2021-09-09 12:50:10|5039.59|5039.59|5039.3|5039.3|5039.59|5039.59|5039.3|5039.3|0
1631191820000|2021-09-09 12:50:20|5039.01|5039.01|5038.43|5038.43|5039.01|5039.01|5038.43|5038.43|0
1631191830000|2021-09-09 12:50:30|5038.19|5038.19|5037.72|5037.72|5038.19|5038.19|5037.72|5037.72|0
1631191840000|2021-09-09 12:50:40|5038.16|5038.16|5038.16|5038.16|5038.16|5038.16|5038.16|5038.16|0
1631191860000|2021-09-09 12:51:00|5038.44|5038.44|5039.18|5039.18|5039.18|5039.18|5038.44|5038.44|0
1631191870000|2021-09-09 12:51:10|5039.61|5039.61|5039.64|5039.64|5039.64|5039.64|5039.61|5039.61|0
1631191890000|2021-09-09 12:51:30|5039.88|5039.88|5039.93|5039.93|5040.17|5040.17|5039.88|5039.88|0
1631191900000|2021-09-09 12:51:40|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|0
1631191910000|2021-09-09 12:51:50|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|0
1631191920000|2021-09-09 12:52:00|5041.44|5041.44|5039.24|5039.24|5041.44|5041.44|5039.24|5039.24|0
1631191930000|2021-09-09 12:52:10|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|0
1631191940000|2021-09-09 12:52:20|5039.24|5039.24|5039.24|5039.24|5039.24|5039.24|5039.24|5039.24|0
1631191950000|2021-09-09 12:52:30|5039.46|5039.46|5039|5039|5039.46|5039.46|5039|5039|0
1631191960000|2021-09-09 12:52:40|5038.71|5038.71|5039|5039|5039|5039|5038.42|5038.42|0
1631191970000|2021-09-09 12:52:50|5038.71|5038.71|5039.58|5039.58|5039.58|5039.58|5038.71|5038.71|0
1631191980000|2021-09-09 12:53:00|5039.29|5039.29|5039.54|5039.54|5040.37|5040.37|5039.29|5039.29|0
1631191990000|2021-09-09 12:53:10|5040.11|5040.11|5043.21|5043.21|5043.21|5043.21|5040.11|5040.11|0
1631192000000|2021-09-09 12:53:20|5042.68|5042.68|5042.97|5042.97|5042.97|5042.97|5042.68|5042.68|0
1631192010000|2021-09-09 12:53:30|5043.19|5043.19|5044.05|5044.05|5044.91|5044.91|5043.19|5043.19|0
1631192020000|2021-09-09 12:53:40|5044.26|5044.26|5046.49|5046.49|5046.49|5046.49|5044.05|5044.05|0
1631192030000|2021-09-09 12:53:50|5046.78|5046.78|5045.96|5045.96|5046.99|5046.99|5045.96|5045.96|0
1631192040000|2021-09-09 12:54:00|5045.75|5045.75|5045.22|5045.22|5045.8|5045.8|5045.22|5045.22|0
1631192050000|2021-09-09 12:54:10|5044.98|5044.98|5044.98|5044.98|5044.98|5044.98|5044.98|5044.98|0
1631192060000|2021-09-09 12:54:20|5044.4|5044.4|5042.99|5042.99|5044.4|5044.4|5042.99|5042.99|0
1631192070000|2021-09-09 12:54:30|5042.77|5042.77|5042.25|5042.25|5042.77|5042.77|5042.25|5042.25|0
1631192080000|2021-09-09 12:54:40|5042.24|5042.24|5042.23|5042.23|5042.24|5042.24|5042.23|5042.23|0
1631192090000|2021-09-09 12:54:50|5042.52|5042.52|5042.23|5042.23|5042.52|5042.52|5042.23|5042.23|0
1631192110000|2021-09-09 12:55:10|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|0
1631192120000|2021-09-09 12:55:20|5042.53|5042.53|5041.74|5041.74|5042.53|5042.53|5041.74|5041.74|0
1631192130000|2021-09-09 12:55:30|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|0
1631192150000|2021-09-09 12:55:50|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|0
1631192160000|2021-09-09 12:56:00|5041.73|5041.73|5041.7|5041.7|5041.73|5041.73|5041.7|5041.7|0
1631192170000|2021-09-09 12:56:10|5041.41|5041.41|5040.6|5040.6|5041.41|5041.41|5040.6|5040.6|0
1631192180000|2021-09-09 12:56:20|5040.81|5040.81|5041.61|5041.61|5041.61|5041.61|5040.81|5040.81|0
1631192190000|2021-09-09 12:56:30|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|0
1631192200000|2021-09-09 12:56:40|5042.4|5042.4|5042.37|5042.37|5042.88|5042.88|5042.37|5042.37|0
1631192220000|2021-09-09 12:57:00|5042.8|5042.8|5043.09|5043.09|5043.09|5043.09|5042.8|5042.8|0
1631192230000|2021-09-09 12:57:10|5043.57|5043.57|5042.85|5042.85|5043.57|5043.57|5042.85|5042.85|0
1631192240000|2021-09-09 12:57:20|5042.61|5042.61|5042.85|5042.85|5042.85|5042.85|5042.61|5042.61|0
1631192250000|2021-09-09 12:57:30|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|0
1631192270000|2021-09-09 12:57:50|5042.87|5042.87|5042.89|5042.89|5042.89|5042.89|5042.87|5042.87|0
1631192280000|2021-09-09 12:58:00|5043.47|5043.47|5042.8|5042.8|5043.57|5043.57|5042.8|5042.8|0
1631192290000|2021-09-09 12:58:10|5042.59|5042.59|5042.59|5042.59|5042.59|5042.59|5042.59|5042.59|0
1631192310000|2021-09-09 12:58:30|5042.35|5042.35|5042.34|5042.34|5042.35|5042.35|5042.34|5042.34|0
1631192320000|2021-09-09 12:58:40|5041.67|5041.67|5040.84|5040.84|5041.67|5041.67|5040.84|5040.84|0
1631192330000|2021-09-09 12:58:50|5040.82|5040.82|5040.53|5040.53|5040.82|5040.82|5040.53|5040.53|0
1631192340000|2021-09-09 12:59:00|5040.24|5040.24|5040.26|5040.26|5040.55|5040.55|5040.24|5040.24|0
1631192350000|2021-09-09 12:59:10|5040.02|5040.02|5039.6|5039.6|5040.02|5040.02|5039.59|5039.59|0
1631192360000|2021-09-09 12:59:20|5039.64|5039.64|5039.85|5039.85|5040.14|5040.14|5039.64|5039.64|0
1631192370000|2021-09-09 12:59:30|5039.42|5039.42|5039.42|5039.42|5039.42|5039.42|5039.42|5039.42|0
1631192380000|2021-09-09 12:59:40|5039.71|5039.71|5039.71|5039.71|5039.71|5039.71|5039.71|5039.71|0
1631192390000|2021-09-09 12:59:50|5039.47|5039.47|5040.67|5040.67|5040.67|5040.67|5039.47|5039.47|0
1631192400000|2021-09-09 13:00:00|5040.89|5040.89|5039.64|5039.64|5040.89|5040.89|5039.64|5039.64|0
1631192410000|2021-09-09 13:00:10|5039.4|5039.4|5038.91|5038.91|5039.4|5039.4|5038.91|5038.91|0
1631192420000|2021-09-09 13:00:20|5038.69|5038.69|5038.69|5038.69|5038.69|5038.69|5038.69|5038.69|0
1631192430000|2021-09-09 13:00:30|5038.11|5038.11|5039.12|5039.12|5039.12|5039.12|5038.11|5038.11|0
1631192440000|2021-09-09 13:00:40|5038.83|5038.83|5038.54|5038.54|5038.83|5038.83|5038.54|5038.54|0
1631192450000|2021-09-09 13:00:50|5038.31|5038.31|5037.94|5037.94|5038.31|5038.31|5037.71|5037.71|0
1631192460000|2021-09-09 13:01:00|5038.23|5038.23|5034.61|5034.61|5038.23|5038.23|5034.39|5034.39|0
1631192470000|2021-09-09 13:01:10|5034.39|5034.39|5032.23|5032.23|5034.39|5034.39|5032.13|5032.13|0
1631192480000|2021-09-09 13:01:20|5032.45|5032.45|5029.91|5029.91|5032.46|5032.46|5029.91|5029.91|0
1631192490000|2021-09-09 13:01:30|5030.2|5030.2|5030.18|5030.18|5030.78|5030.78|5030.18|5030.18|0
1631192500000|2021-09-09 13:01:40|5030.76|5030.76|5030.69|5030.69|5030.99|5030.99|5030.69|5030.69|0
1631192510000|2021-09-09 13:01:50|5030.48|5030.48|5030.48|5030.48|5030.48|5030.48|5030.48|5030.48|0
1631192520000|2021-09-09 13:02:00|5030|5030|5028.88|5028.88|5030|5030|5028.88|5028.88|0
1631192530000|2021-09-09 13:02:10|5029.17|5029.17|5029.11|5029.11|5029.69|5029.69|5028.88|5028.88|0
1631192540000|2021-09-09 13:02:20|5029.1|5029.1|5029.1|5029.1|5029.1|5029.1|5028.86|5028.86|0
1631192550000|2021-09-09 13:02:30|5029.39|5029.39|5029.17|5029.17|5029.39|5029.39|5029.17|5029.17|0
1631192560000|2021-09-09 13:02:40|5028.74|5028.74|5028.22|5028.22|5028.74|5028.74|5028.22|5028.22|0
1631192570000|2021-09-09 13:02:50|5028.5|5028.5|5029.15|5029.15|5029.15|5029.15|5028.49|5028.49|0
1631192580000|2021-09-09 13:03:00|5028.87|5028.87|5027.23|5027.23|5028.87|5028.87|5027.23|5027.23|0
1631192590000|2021-09-09 13:03:10|5027.21|5027.21|5027.19|5027.19|5027.21|5027.21|5027.19|5027.19|0
1631192600000|2021-09-09 13:03:20|5027.43|5027.43|5026.95|5026.95|5027.43|5027.43|5026.66|5026.66|0
1631192610000|2021-09-09 13:03:30|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|0
1631192620000|2021-09-09 13:03:40|5026.95|5026.95|5027.18|5027.18|5028.23|5028.23|5026.95|5026.95|0
1631192630000|2021-09-09 13:03:50|5026.75|5026.75|5026.2|5026.2|5026.75|5026.75|5025.76|5025.76|0
1631192640000|2021-09-09 13:04:00|5026.91|5026.91|5024.31|5024.31|5027.42|5027.42|5024.07|5024.07|0
1631192650000|2021-09-09 13:04:10|5025.17|5025.17|5025.42|5025.42|5025.42|5025.42|5025.17|5025.17|0
1631192660000|2021-09-09 13:04:20|5025.18|5025.18|5025.64|5025.64|5025.64|5025.64|5025.18|5025.18|0
1631192670000|2021-09-09 13:04:30|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|0
1631192680000|2021-09-09 13:04:40|5026.11|5026.11|5028.11|5028.11|5028.11|5028.11|5026.11|5026.11|0
1631192690000|2021-09-09 13:04:50|5028.12|5028.12|5028.34|5028.34|5028.34|5028.34|5028.12|5028.12|0
1631192700000|2021-09-09 13:05:00|5028.12|5028.12|5027.62|5027.62|5028.12|5028.12|5027.62|5027.62|0
1631192710000|2021-09-09 13:05:10|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|0
1631192730000|2021-09-09 13:05:30|5026.54|5026.54|5025.39|5025.39|5026.54|5026.54|5025.39|5025.39|0
1631192740000|2021-09-09 13:05:40|5025.17|5025.17|5023.01|5023.01|5025.17|5025.17|5023.01|5023.01|0
1631192750000|2021-09-09 13:05:50|5022.77|5022.77|5021.49|5021.49|5022.77|5022.77|5021.49|5021.49|0
1631192760000|2021-09-09 13:06:00|5021.42|5021.42|5020.57|5020.57|5021.66|5021.66|5020.57|5020.57|0
1631192770000|2021-09-09 13:06:10|5021.44|5021.44|5021.37|5021.37|5022.02|5022.02|5021.15|5021.15|0
1631192780000|2021-09-09 13:06:20|5021.66|5021.66|5021.66|5021.66|5021.66|5021.66|5021.66|5021.66|0
1631192800000|2021-09-09 13:06:40|5021.44|5021.44|5022.52|5022.52|5022.52|5022.52|5021.06|5021.06|0
1631192810000|2021-09-09 13:06:50|5021.94|5021.94|5023.16|5023.16|5023.16|5023.16|5021.25|5021.25|0
1631192820000|2021-09-09 13:07:00|5023.01|5023.01|5023.26|5023.26|5023.26|5023.26|5023.01|5023.01|0
1631192830000|2021-09-09 13:07:10|5023.55|5023.55|5023.84|5023.84|5023.84|5023.84|5023.55|5023.55|0
1631192840000|2021-09-09 13:07:20|5023.85|5023.85|5024.16|5024.16|5024.45|5024.45|5023.85|5023.85|0
1631192850000|2021-09-09 13:07:30|5025.23|5025.23|5025.24|5025.24|5025.24|5025.24|5024.95|5024.95|0
1631192860000|2021-09-09 13:07:40|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|0
1631192870000|2021-09-09 13:07:50|5024.74|5024.74|5024.74|5024.74|5024.74|5024.74|5024.74|5024.74|0
1631192880000|2021-09-09 13:08:00|5025.32|5025.32|5024.76|5024.76|5025.63|5025.63|5024.76|5024.76|0
1631192890000|2021-09-09 13:08:10|5024.55|5024.55|5024.55|5024.55|5024.55|5024.55|5024.55|5024.55|0
1631192900000|2021-09-09 13:08:20|5024.56|5024.56|5024.11|5024.11|5024.56|5024.56|5024.11|5024.11|0
1631192910000|2021-09-09 13:08:30|5023.82|5023.82|5023.58|5023.58|5024.11|5024.11|5023.58|5023.58|0
1631192920000|2021-09-09 13:08:40|5023.82|5023.82|5024.11|5024.11|5024.11|5024.11|5023.82|5023.82|0
1631192940000|2021-09-09 13:09:00|5023.82|5023.82|5023.02|5023.02|5023.82|5023.82|5022.59|5022.59|0
1631192950000|2021-09-09 13:09:10|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|0
1631192970000|2021-09-09 13:09:30|5023.24|5023.24|5023.72|5023.72|5023.72|5023.72|5023.24|5023.24|0
1631192980000|2021-09-09 13:09:40|5023.93|5023.93|5023.93|5023.93|5023.93|5023.93|5023.93|5023.93|0
1631192990000|2021-09-09 13:09:50|5023.92|5023.92|5023.92|5023.92|5023.92|5023.92|5023.92|5023.92|0
1631193000000|2021-09-09 13:10:00|5023.78|5023.78|5021.68|5021.68|5023.78|5023.78|5021.68|5021.68|0
1631193010000|2021-09-09 13:10:10|5021.65|5021.65|5021.63|5021.63|5021.65|5021.65|5021.63|5021.63|0
1631193020000|2021-09-09 13:10:20|5022.35|5022.35|5024.15|5024.15|5024.15|5024.15|5022.35|5022.35|0
1631193030000|2021-09-09 13:10:30|5023.94|5023.94|5023.41|5023.41|5023.94|5023.94|5023.12|5023.12|0
1631193040000|2021-09-09 13:10:40|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|0
1631193050000|2021-09-09 13:10:50|5023.36|5023.36|5022.9|5022.9|5023.36|5023.36|5022.21|5022.21|0
1631193070000|2021-09-09 13:11:10|5023.77|5023.77|5023.48|5023.48|5023.77|5023.77|5023.48|5023.48|0
1631193080000|2021-09-09 13:11:20|5024.06|5024.06|5024.13|5024.13|5024.13|5024.13|5024.06|5024.06|0
1631193090000|2021-09-09 13:11:30|5024.37|5024.37|5024.08|5024.08|5024.53|5024.53|5024.08|5024.08|0
1631193100000|2021-09-09 13:11:40|5023.79|5023.79|5023.28|5023.28|5023.79|5023.79|5023.28|5023.28|0
1631193110000|2021-09-09 13:11:50|5023.74|5023.74|5023.62|5023.62|5024.32|5024.32|5023.62|5023.62|0
1631193120000|2021-09-09 13:12:00|5023.84|5023.84|5024.51|5024.51|5024.51|5024.51|5023.84|5023.84|0
1631193130000|2021-09-09 13:12:10|5024.52|5024.52|5025.21|5025.21|5025.21|5025.21|5024.52|5024.52|0
1631193140000|2021-09-09 13:12:20|5024.99|5024.99|5025.21|5025.21|5025.21|5025.21|5024.99|5024.99|0
1631193160000|2021-09-09 13:12:40|5025.5|5025.5|5024.54|5024.54|5025.5|5025.5|5024.04|5024.04|0
1631193190000|2021-09-09 13:13:10|5024.32|5024.32|5024.05|5024.05|5024.32|5024.32|5024.05|5024.05|0
1631193200000|2021-09-09 13:13:20|5023.47|5023.47|5023.98|5023.98|5023.98|5023.98|5023.47|5023.47|0
1631193210000|2021-09-09 13:13:30|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|0
1631193220000|2021-09-09 13:13:40|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|0
1631193230000|2021-09-09 13:13:50|5025.25|5025.25|5026.73|5026.73|5026.73|5026.73|5025.25|5025.25|0
1631193240000|2021-09-09 13:14:00|5026.16|5026.16|5025.58|5025.58|5026.16|5026.16|5025.29|5025.29|0
1631193250000|2021-09-09 13:14:10|5026.03|5026.03|5026.03|5026.03|5026.03|5026.03|5026.03|5026.03|0
1631193260000|2021-09-09 13:14:20|5026.05|5026.05|5025.52|5025.52|5026.26|5026.26|5025.52|5025.52|0
1631193270000|2021-09-09 13:14:30|5025.3|5025.3|5025.3|5025.3|5025.3|5025.3|5025.3|5025.3|0
1631193280000|2021-09-09 13:14:40|5024.83|5024.83|5027.82|5027.82|5027.82|5027.82|5024.83|5024.83|0
1631193290000|2021-09-09 13:14:50|5028.06|5028.06|5027.82|5027.82|5028.06|5028.06|5027.82|5027.82|0
1631193300000|2021-09-09 13:15:00|5028.03|5028.03|5028.03|5028.03|5028.27|5028.27|5027.58|5027.58|0
1631193310000|2021-09-09 13:15:10|5027.82|5027.82|5027.58|5027.58|5027.82|5027.82|5027.58|5027.58|0
1631193320000|2021-09-09 13:15:20|5027.6|5027.6|5027.38|5027.38|5027.6|5027.6|5027.38|5027.38|0
1631193340000|2021-09-09 13:15:40|5026.23|5026.23|5026.76|5026.76|5026.76|5026.76|5026.23|5026.23|0
1631193350000|2021-09-09 13:15:50|5026.52|5026.52|5025.85|5025.85|5026.52|5026.52|5025.63|5025.63|0
1631193360000|2021-09-09 13:16:00|5026.14|5026.14|5024.1|5024.1|5026.14|5026.14|5024.1|5024.1|0
1631193370000|2021-09-09 13:16:10|5024.39|5024.39|5024.89|5024.89|5024.89|5024.89|5024.39|5024.39|0
1631193380000|2021-09-09 13:16:20|5024.65|5024.65|5024.2|5024.2|5024.65|5024.65|5024.2|5024.2|0
1631193390000|2021-09-09 13:16:30|5024.15|5024.15|5024.17|5024.17|5024.17|5024.17|5024.15|5024.15|0
1631193400000|2021-09-09 13:16:40|5024.38|5024.38|5025.1|5025.1|5025.1|5025.1|5024.38|5024.38|0
1631193420000|2021-09-09 13:17:00|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|0
1631193430000|2021-09-09 13:17:10|5024.64|5024.64|5025.22|5025.22|5025.51|5025.51|5024.64|5024.64|0
1631193440000|2021-09-09 13:17:20|5025.25|5025.25|5025.25|5025.25|5025.25|5025.25|5024.96|5024.96|0
1631193460000|2021-09-09 13:17:40|5025.48|5025.48|5026.38|5026.38|5026.38|5026.38|5025.48|5025.48|0
1631193470000|2021-09-09 13:17:50|5025.69|5025.69|5025.34|5025.34|5025.7|5025.7|5025.12|5025.12|0
1631193480000|2021-09-09 13:18:00|5024.84|5024.84|5024.59|5024.59|5025.16|5025.16|5024.59|5024.59|0
1631193490000|2021-09-09 13:18:10|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|0
1631193500000|2021-09-09 13:18:20|5025.33|5025.33|5024.37|5024.37|5025.33|5025.33|5024.37|5024.37|0
1631193510000|2021-09-09 13:18:30|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|0
1631193520000|2021-09-09 13:18:40|5024.82|5024.82|5025.65|5025.65|5025.65|5025.65|5024.82|5024.82|0
1631193530000|2021-09-09 13:18:50|5026.12|5026.12|5026.38|5026.38|5026.38|5026.38|5025.66|5025.66|0
1631193540000|2021-09-09 13:19:00|5026.81|5026.81|5026.81|5026.81|5026.81|5026.81|5026.81|5026.81|0
1631193550000|2021-09-09 13:19:10|5027.29|5027.29|5027|5027|5027.29|5027.29|5027|5027|0
1631193560000|2021-09-09 13:19:20|5026.76|5026.76|5026.76|5026.76|5027.05|5027.05|5026.76|5026.76|0
1631193570000|2021-09-09 13:19:30|5026.55|5026.55|5026.55|5026.55|5026.55|5026.55|5026.55|5026.55|0
1631193580000|2021-09-09 13:19:40|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|0
1631193590000|2021-09-09 13:19:50|5027.05|5027.05|5027.27|5027.27|5027.27|5027.27|5027.05|5027.05|0
1631193600000|2021-09-09 13:20:00|5027.05|5027.05|5026.31|5026.31|5027.05|5027.05|5026.09|5026.09|0
1631193610000|2021-09-09 13:20:10|5026.53|5026.53|5026.48|5026.48|5026.53|5026.53|5026.48|5026.48|0
1631193620000|2021-09-09 13:20:20|5026.77|5026.77|5026.77|5026.77|5026.77|5026.77|5026.77|5026.77|0
1631193640000|2021-09-09 13:20:40|5026.56|5026.56|5027.01|5027.01|5027.01|5027.01|5026.03|5026.03|0
1631193650000|2021-09-09 13:20:50|5026.43|5026.43|5025.64|5025.64|5026.43|5026.43|5025.64|5025.64|0
1631193660000|2021-09-09 13:21:00|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|0
1631193670000|2021-09-09 13:21:10|5025.16|5025.16|5024.29|5024.29|5025.16|5025.16|5024.29|5024.29|0
1631193680000|2021-09-09 13:21:20|5024.58|5024.58|5024.58|5024.58|5024.58|5024.58|5024.58|5024.58|0
1631193700000|2021-09-09 13:21:40|5024.29|5024.29|5022.19|5022.19|5024.29|5024.29|5022.19|5022.19|0
1631193710000|2021-09-09 13:21:50|5021.97|5021.97|5022.19|5022.19|5022.19|5022.19|5021.97|5021.97|0
1631193740000|2021-09-09 13:22:20|5022.17|5022.17|5021.79|5021.79|5022.17|5022.17|5021.79|5021.79|0
1631193750000|2021-09-09 13:22:30|5021.93|5021.93|5021.93|5021.93|5021.93|5021.93|5021.93|5021.93|0
1631193770000|2021-09-09 13:22:50|5021.05|5021.05|5019.48|5019.48|5021.05|5021.05|5019.27|5019.27|0
1631193780000|2021-09-09 13:23:00|5019.24|5019.24|5018.53|5018.53|5019.24|5019.24|5018.53|5018.53|0
1631193790000|2021-09-09 13:23:10|5018.74|5018.74|5019.09|5019.09|5019.09|5019.09|5018.74|5018.74|0
1631193800000|2021-09-09 13:23:20|5018.13|5018.13|5017.88|5017.88|5018.13|5018.13|5017.18|5017.18|0
1631193810000|2021-09-09 13:23:30|5018.09|5018.09|5018.09|5018.09|5018.09|5018.09|5018.09|5018.09|0
1631193820000|2021-09-09 13:23:40|5018.52|5018.52|5018.52|5018.52|5018.52|5018.52|5018.52|5018.52|0
1631193830000|2021-09-09 13:23:50|5018.81|5018.81|5019.1|5019.1|5019.1|5019.1|5018.81|5018.81|0
1631193840000|2021-09-09 13:24:00|5020.03|5020.03|5020.25|5020.25|5020.25|5020.25|5020.03|5020.03|0
1631193850000|2021-09-09 13:24:10|5020.03|5020.03|5020.94|5020.94|5020.94|5020.94|5019.74|5019.74|0
1631193860000|2021-09-09 13:24:20|5021.23|5021.23|5021.15|5021.15|5021.23|5021.23|5020.94|5020.94|0
1631193870000|2021-09-09 13:24:30|5021.17|5021.17|5021.17|5021.17|5021.17|5021.17|5021.17|5021.17|0
1631193880000|2021-09-09 13:24:40|5021.46|5021.46|5021.24|5021.24|5021.46|5021.46|5021.24|5021.24|0
1631193890000|2021-09-09 13:24:50|5021.46|5021.46|5021.75|5021.75|5021.96|5021.96|5021.46|5021.46|0
1631193900000|2021-09-09 13:25:00|5021.53|5021.53|5022.07|5022.07|5022.07|5022.07|5021.53|5021.53|0
1631193910000|2021-09-09 13:25:10|5022.28|5022.28|5022.81|5022.81|5022.81|5022.81|5022.28|5022.28|0
1631193930000|2021-09-09 13:25:30|5022.83|5022.83|5022.83|5022.83|5022.83|5022.83|5022.83|5022.83|0
1631193950000|2021-09-09 13:25:50|5022.54|5022.54|5022.54|5022.54|5022.54|5022.54|5022.54|5022.54|0
1631193960000|2021-09-09 13:26:00|5022.75|5022.75|5023.18|5023.18|5023.18|5023.18|5022.75|5022.75|0
1631193970000|2021-09-09 13:26:10|5023.26|5023.26|5022.94|5022.94|5023.26|5023.26|5022.94|5022.94|0
1631193990000|2021-09-09 13:26:30|5023.52|5023.52|5023.97|5023.97|5023.97|5023.97|5023.52|5023.52|0
1631194000000|2021-09-09 13:26:40|5024.19|5024.19|5025.17|5025.17|5025.17|5025.17|5023.97|5023.97|0
1631194010000|2021-09-09 13:26:50|5024.93|5024.93|5024.73|5024.73|5024.93|5024.93|5024.71|5024.71|0
1631194030000|2021-09-09 13:27:10|5023.75|5023.75|5024.28|5024.28|5024.28|5024.28|5023.75|5023.75|0
1631194050000|2021-09-09 13:27:30|5025.76|5025.76|5026.25|5026.25|5026.25|5026.25|5025.76|5025.76|0
1631194060000|2021-09-09 13:27:40|5026.01|5026.01|5026.86|5026.86|5026.86|5026.86|5026.01|5026.01|0
1631194080000|2021-09-09 13:28:00|5026.57|5026.57|5025.57|5025.57|5026.57|5026.57|5024.96|5024.96|0
1631194100000|2021-09-09 13:28:20|5025.61|5025.61|5025.9|5025.9|5025.9|5025.9|5025.61|5025.61|0
1631194110000|2021-09-09 13:28:30|5026.19|5026.19|5026.48|5026.48|5026.48|5026.48|5026.19|5026.19|0
1631194120000|2021-09-09 13:28:40|5026.71|5026.71|5026.75|5026.75|5026.75|5026.75|5026.71|5026.71|0
1631194130000|2021-09-09 13:28:50|5026.46|5026.46|5026.34|5026.34|5026.82|5026.82|5025.6|5025.6|0
1631194140000|2021-09-09 13:29:00|5026.35|5026.35|5027.87|5027.87|5027.87|5027.87|5026.35|5026.35|0
1631194150000|2021-09-09 13:29:10|5027.89|5027.89|5027.91|5027.91|5027.91|5027.91|5027.89|5027.89|0
1631194160000|2021-09-09 13:29:20|5027.92|5027.92|5028.4|5028.4|5028.4|5028.4|5027.92|5027.92|0
1631194170000|2021-09-09 13:29:30|5028.61|5028.61|5029.17|5029.17|5029.24|5029.24|5028.61|5028.61|0
1631194180000|2021-09-09 13:29:40|5029.46|5029.46|5029.53|5029.53|5029.53|5029.53|5029.22|5029.22|0
1631194190000|2021-09-09 13:29:50|5029.82|5029.82|5030.29|5030.29|5030.31|5030.31|5029.75|5029.75|0
1631194200000|2021-09-09 13:30:00|5030.05|5030.05|5024.64|5024.64|5030.98|5030.98|5024.64|5024.64|0
1631194210000|2021-09-09 13:30:10|5024.93|5024.93|5027.47|5027.47|5027.92|5027.92|5020.4|5020.4|0
1631194220000|2021-09-09 13:30:20|5027.71|5027.71|5030.22|5030.22|5031.02|5031.02|5027.71|5027.71|0
1631194230000|2021-09-09 13:30:30|5029.93|5029.93|5024.45|5024.45|5029.93|5029.93|5024.45|5024.45|0
1631194240000|2021-09-09 13:30:40|5024.74|5024.74|5022.97|5022.97|5026.3|5026.3|5022.97|5022.97|0
1631194250000|2021-09-09 13:30:50|5022.93|5022.93|5017.66|5017.66|5022.93|5022.93|5017.66|5017.66|0
1631194260000|2021-09-09 13:31:00|5018.72|5018.72|5016.65|5016.65|5021.23|5021.23|5016.65|5016.65|0
1631194270000|2021-09-09 13:31:10|5017.08|5017.08|5016.79|5016.79|5020.42|5020.42|5016.5|5016.5|0
1631194280000|2021-09-09 13:31:20|5016.55|5016.55|5018.37|5018.37|5018.37|5018.37|5016.34|5016.34|0
1631194290000|2021-09-09 13:31:30|5018.66|5018.66|5018.63|5018.63|5018.66|5018.66|5017.55|5017.55|0
1631194300000|2021-09-09 13:31:40|5018.34|5018.34|5020.89|5020.89|5020.89|5020.89|5018.13|5018.13|0
1631194310000|2021-09-09 13:31:50|5020.6|5020.6|5022.11|5022.11|5022.18|5022.18|5020.09|5020.09|0
1631194320000|2021-09-09 13:32:00|5021.82|5021.82|5023.05|5023.05|5023.63|5023.63|5020.5|5020.5|0
1631194330000|2021-09-09 13:32:10|5023.95|5023.95|5026.53|5026.53|5027.33|5027.33|5023.93|5023.93|0
1631194340000|2021-09-09 13:32:20|5026.24|5026.24|5027.23|5027.23|5027.23|5027.23|5025.24|5025.24|0
1631194350000|2021-09-09 13:32:30|5027.52|5027.52|5028.4|5028.4|5029.27|5029.27|5027.23|5027.23|0
1631194360000|2021-09-09 13:32:40|5028.19|5028.19|5027.53|5027.53|5028.19|5028.19|5026.95|5026.95|0
1631194370000|2021-09-09 13:32:50|5027.82|5027.82|5028.06|5028.06|5028.06|5028.06|5027.82|5027.82|0
1631194380000|2021-09-09 13:33:00|5028.35|5028.35|5031.42|5031.42|5031.42|5031.42|5028.35|5028.35|0
1631194390000|2021-09-09 13:33:10|5031.13|5031.13|5033.2|5033.2|5033.2|5033.2|5031.13|5031.13|0
1631194400000|2021-09-09 13:33:20|5033.44|5033.44|5032.69|5032.69|5033.44|5033.44|5032.12|5032.12|0
1631194410000|2021-09-09 13:33:30|5032.4|5032.4|5030.94|5030.94|5032.69|5032.69|5030.7|5030.7|0
1631194420000|2021-09-09 13:33:40|5031.23|5031.23|5031.5|5031.5|5031.74|5031.74|5031.23|5031.23|0
1631194430000|2021-09-09 13:33:50|5031.79|5031.79|5033.69|5033.69|5033.7|5033.7|5031.79|5031.79|0
1631194440000|2021-09-09 13:34:00|5034.34|5034.34|5034.36|5034.36|5035.52|5035.52|5034.34|5034.34|0
1631194450000|2021-09-09 13:34:10|5034.6|5034.6|5033.23|5033.23|5034.6|5034.6|5032.68|5032.68|0
1631194460000|2021-09-09 13:34:20|5033.52|5033.52|5034.58|5034.58|5034.87|5034.87|5033.52|5033.52|0
1631194470000|2021-09-09 13:34:30|5034.37|5034.37|5033.62|5033.62|5034.63|5034.63|5033.38|5033.38|0
1631194480000|2021-09-09 13:34:40|5033.91|5033.91|5034.32|5034.32|5034.47|5034.47|5033.62|5033.62|0
1631194490000|2021-09-09 13:34:50|5034.61|5034.61|5036.09|5036.09|5036.09|5036.09|5034.61|5034.61|0
1631194500000|2021-09-09 13:35:00|5035.23|5035.23|5036.24|5036.24|5036.24|5036.24|5035.21|5035.21|0
1631194510000|2021-09-09 13:35:10|5035.74|5035.74|5035.25|5035.25|5036.08|5036.08|5035.25|5035.25|0
1631194520000|2021-09-09 13:35:20|5034.96|5034.96|5033.89|5033.89|5036.06|5036.06|5033.6|5033.6|0
1631194530000|2021-09-09 13:35:30|5033.82|5033.82|5031.63|5031.63|5033.82|5033.82|5031.34|5031.34|0
1631194540000|2021-09-09 13:35:40|5031.92|5031.92|5034.63|5034.63|5035.28|5035.28|5031.92|5031.92|0
1631194550000|2021-09-09 13:35:50|5034.92|5034.92|5036.5|5036.5|5036.5|5036.5|5034.05|5034.05|0
1631194560000|2021-09-09 13:36:00|5035.68|5035.68|5034.13|5034.13|5035.68|5035.68|5033.43|5033.43|0
1631194570000|2021-09-09 13:36:10|5033.42|5033.42|5031.09|5031.09|5033.42|5033.42|5031.09|5031.09|0
1631194580000|2021-09-09 13:36:20|5031.04|5031.04|5028.35|5028.35|5031.04|5031.04|5028.28|5028.28|0
1631194590000|2021-09-09 13:36:30|5026.72|5026.72|5027.68|5027.68|5027.68|5027.68|5026.43|5026.43|0
1631194600000|2021-09-09 13:36:40|5027.25|5027.25|5028.15|5028.15|5028.15|5028.15|5027.25|5027.25|0
1631194610000|2021-09-09 13:36:50|5027.68|5027.68|5028.17|5028.17|5028.17|5028.17|5026.25|5026.25|0
1631194620000|2021-09-09 13:37:00|5028.38|5028.38|5029.31|5029.31|5029.59|5029.59|5028.38|5028.38|0
1631194630000|2021-09-09 13:37:10|5029.54|5029.54|5030.05|5030.05|5030.55|5030.55|5029.54|5029.54|0
1631194640000|2021-09-09 13:37:20|5029.76|5029.76|5029.76|5029.76|5029.76|5029.76|5029.76|5029.76|0
1631194650000|2021-09-09 13:37:30|5029.72|5029.72|5031.41|5031.41|5031.98|5031.98|5029.72|5029.72|0
1631194660000|2021-09-09 13:37:40|5030.93|5030.93|5030.35|5030.35|5030.93|5030.93|5030.35|5030.35|0
1631194670000|2021-09-09 13:37:50|5030.59|5030.59|5032.96|5032.96|5032.96|5032.96|5030.59|5030.59|0
1631194680000|2021-09-09 13:38:00|5032.49|5032.49|5031.99|5031.99|5032.49|5032.49|5031.42|5031.42|0
1631194690000|2021-09-09 13:38:10|5032.28|5032.28|5031.72|5031.72|5032.75|5032.75|5031.72|5031.72|0
1631194700000|2021-09-09 13:38:20|5031.71|5031.71|5031.99|5031.99|5032.74|5032.74|5031.68|5031.68|0
1631194710000|2021-09-09 13:38:30|5031.35|5031.35|5030.29|5030.29|5031.58|5031.58|5030.29|5030.29|0
1631194720000|2021-09-09 13:38:40|5030.53|5030.53|5031.27|5031.27|5031.27|5031.27|5030.53|5030.53|0
1631194730000|2021-09-09 13:38:50|5031.56|5031.56|5031.51|5031.51|5031.8|5031.8|5031.51|5031.51|0
1631194740000|2021-09-09 13:39:00|5030.36|5030.36|5029.64|5029.64|5030.36|5030.36|5029.36|5029.36|0
1631194750000|2021-09-09 13:39:10|5030.08|5030.08|5031.11|5031.11|5031.35|5031.35|5030.08|5030.08|0
1631194760000|2021-09-09 13:39:20|5031.35|5031.35|5032.02|5032.02|5032.02|5032.02|5030.82|5030.82|0
1631194780000|2021-09-09 13:39:40|5031.49|5031.49|5032.8|5032.8|5032.8|5032.8|5031.46|5031.46|0
1631194790000|2021-09-09 13:39:50|5033.38|5033.38|5034.07|5034.07|5034.07|5034.07|5033.09|5033.09|0
1631194800000|2021-09-09 13:40:00|5033.49|5033.49|5033.04|5033.04|5033.49|5033.49|5031.55|5031.55|0
1631194810000|2021-09-09 13:40:10|5033.26|5033.26|5033.59|5033.59|5033.84|5033.84|5033.26|5033.26|0
1631194820000|2021-09-09 13:40:20|5033.87|5033.87|5036.36|5036.36|5036.36|5036.36|5033.87|5033.87|0
1631194830000|2021-09-09 13:40:30|5036.64|5036.64|5035.78|5035.78|5036.93|5036.93|5035.78|5035.78|0
1631194840000|2021-09-09 13:40:40|5036.39|5036.39|5038.63|5038.63|5038.63|5038.63|5036.1|5036.1|0
1631194850000|2021-09-09 13:40:50|5038.88|5038.88|5038.85|5038.85|5039.73|5039.73|5038.85|5038.85|0
1631194860000|2021-09-09 13:41:00|5039.37|5039.37|5038.95|5038.95|5040.96|5040.96|5038.95|5038.95|0
1631194870000|2021-09-09 13:41:10|5039.6|5039.6|5038.63|5038.63|5039.89|5039.89|5037.42|5037.42|0
1631194880000|2021-09-09 13:41:20|5038.99|5038.99|5036.84|5036.84|5038.99|5038.99|5036.82|5036.82|0
1631194890000|2021-09-09 13:41:30|5036.75|5036.75|5035.55|5035.55|5036.75|5036.75|5035.55|5035.55|0
1631194900000|2021-09-09 13:41:40|5035.84|5035.84|5036.03|5036.03|5036.37|5036.37|5035.84|5035.84|0
1631194910000|2021-09-09 13:41:50|5036.75|5036.75|5036.53|5036.53|5036.75|5036.75|5036.1|5036.1|0
1631194920000|2021-09-09 13:42:00|5036.82|5036.82|5037.76|5037.76|5037.76|5037.76|5036.35|5036.35|0
1631194930000|2021-09-09 13:42:10|5038.05|5038.05|5039.57|5039.57|5039.57|5039.57|5038.05|5038.05|0
1631194940000|2021-09-09 13:42:20|5039.8|5039.8|5039.35|5039.35|5039.8|5039.8|5039.11|5039.11|0
1631194950000|2021-09-09 13:42:30|5038.13|5038.13|5038.66|5038.66|5038.66|5038.66|5038.13|5038.13|0
1631194960000|2021-09-09 13:42:40|5038.87|5038.87|5041.07|5041.07|5041.07|5041.07|5038.87|5038.87|0
1631194980000|2021-09-09 13:43:00|5041.36|5041.36|5041|5041|5042.16|5042.16|5041|5041|0
1631194990000|2021-09-09 13:43:10|5041.22|5041.22|5041.1|5041.1|5041.79|5041.79|5040.31|5040.31|0
1631195000000|2021-09-09 13:43:20|5040.86|5040.86|5041.37|5041.37|5041.66|5041.66|5040.86|5040.86|0
1631195010000|2021-09-09 13:43:30|5041.38|5041.38|5041.4|5041.4|5041.4|5041.4|5041.38|5041.38|0
1631195020000|2021-09-09 13:43:40|5041.18|5041.18|5040.61|5040.61|5041.18|5041.18|5040.61|5040.61|0
1631195030000|2021-09-09 13:43:50|5040.89|5040.89|5042.21|5042.21|5043.31|5043.31|5040.89|5040.89|0
1631195040000|2021-09-09 13:44:00|5041.92|5041.92|5042.45|5042.45|5042.45|5042.45|5041.92|5041.92|0
1631195050000|2021-09-09 13:44:10|5041.97|5041.97|5041.39|5041.39|5041.97|5041.97|5041.11|5041.11|0
1631195060000|2021-09-09 13:44:20|5041.61|5041.61|5041.68|5041.68|5041.9|5041.9|5041.39|5041.39|0
1631195070000|2021-09-09 13:44:30|5041.16|5041.16|5040.63|5040.63|5041.37|5041.37|5040.41|5040.41|0
1631195080000|2021-09-09 13:44:40|5040.87|5040.87|5040.63|5040.63|5040.87|5040.87|5039.81|5039.81|0
1631195090000|2021-09-09 13:44:50|5040.92|5040.92|5039.67|5039.67|5041.13|5041.13|5039.67|5039.67|0
1631195100000|2021-09-09 13:45:00|5039.65|5039.65|5035.65|5035.65|5039.65|5039.65|5035.65|5035.65|0
1631195110000|2021-09-09 13:45:10|5035.86|5035.86|5037.22|5037.22|5037.23|5037.23|5035.86|5035.86|0
1631195120000|2021-09-09 13:45:20|5037.23|5037.23|5035.51|5035.51|5037.24|5037.24|5035.51|5035.51|0
1631195130000|2021-09-09 13:45:30|5035.73|5035.73|5034.99|5034.99|5035.73|5035.73|5034.56|5034.56|0
1631195140000|2021-09-09 13:45:40|5034.41|5034.41|5033.96|5033.96|5034.94|5034.94|5033.96|5033.96|0
1631195150000|2021-09-09 13:45:50|5033.45|5033.45|5032.73|5032.73|5033.45|5033.45|5032.73|5032.73|0
1631195160000|2021-09-09 13:46:00|5031.98|5031.98|5029.65|5029.65|5031.98|5031.98|5029.13|5029.13|0
1631195170000|2021-09-09 13:46:10|5029.7|5029.7|5029.7|5029.7|5029.7|5029.7|5029.68|5029.68|0
1631195180000|2021-09-09 13:46:20|5029.99|5029.99|5030.95|5030.95|5032.16|5032.16|5029.99|5029.99|0
1631195190000|2021-09-09 13:46:30|5030.66|5030.66|5030.59|5030.59|5030.66|5030.66|5030.37|5030.37|0
1631195200000|2021-09-09 13:46:40|5029.58|5029.58|5029.87|5029.87|5029.87|5029.87|5029.58|5029.58|0
1631195210000|2021-09-09 13:46:50|5029.15|5029.15|5029.08|5029.08|5029.15|5029.15|5027.84|5027.84|0
1631195220000|2021-09-09 13:47:00|5028.63|5028.63|5029.11|5029.11|5029.11|5029.11|5028.63|5028.63|0
1631195230000|2021-09-09 13:47:10|5029.32|5029.32|5028.58|5028.58|5029.32|5029.32|5028.34|5028.34|0
1631195240000|2021-09-09 13:47:20|5028.59|5028.59|5031.27|5031.27|5031.27|5031.27|5028.59|5028.59|0
1631195250000|2021-09-09 13:47:30|5031.7|5031.7|5034.07|5034.07|5034.07|5034.07|5031.7|5031.7|0
1631195260000|2021-09-09 13:47:40|5034.28|5034.28|5032.75|5032.75|5034.29|5034.29|5032.75|5032.75|0
1631195270000|2021-09-09 13:47:50|5032.51|5032.51|5032.27|5032.27|5032.51|5032.51|5032.27|5032.27|0
1631195280000|2021-09-09 13:48:00|5031.69|5031.69|5030.52|5030.52|5031.69|5031.69|5030.02|5030.02|0
1631195290000|2021-09-09 13:48:10|5031.24|5031.24|5032.02|5032.02|5032.32|5032.32|5031.24|5031.24|0
1631195300000|2021-09-09 13:48:20|5032.31|5032.31|5032.52|5032.52|5032.81|5032.81|5032.31|5032.31|0
1631195310000|2021-09-09 13:48:30|5031.8|5031.8|5032.14|5032.14|5032.45|5032.45|5031.37|5031.37|0
1631195320000|2021-09-09 13:48:40|5031.93|5031.93|5031.11|5031.11|5031.93|5031.93|5031.11|5031.11|0
1631195330000|2021-09-09 13:48:50|5030.89|5030.89|5031.4|5031.4|5031.4|5031.4|5030.89|5030.89|0
1631195340000|2021-09-09 13:49:00|5031.64|5031.64|5032.16|5032.16|5032.45|5032.45|5031.64|5031.64|0
1631195350000|2021-09-09 13:49:10|5031.87|5031.87|5030.91|5030.91|5031.87|5031.87|5030.91|5030.91|0
1631195360000|2021-09-09 13:49:20|5031.2|5031.2|5031.2|5031.2|5031.78|5031.78|5031.2|5031.2|0
1631195370000|2021-09-09 13:49:30|5031.49|5031.49|5033.35|5033.35|5033.43|5033.43|5031.49|5031.49|0
1631195380000|2021-09-09 13:49:40|5033.64|5033.64|5032.32|5032.32|5033.64|5033.64|5032.32|5032.32|0
1631195390000|2021-09-09 13:49:50|5032.08|5032.08|5032.37|5032.37|5032.37|5032.37|5032.08|5032.08|0
1631195400000|2021-09-09 13:50:00|5033.13|5033.13|5031.6|5031.6|5033.13|5033.13|5031.6|5031.6|0
1631195410000|2021-09-09 13:50:10|5031.81|5031.81|5033.21|5033.21|5034.02|5034.02|5031.81|5031.81|0
1631195420000|2021-09-09 13:50:20|5033.22|5033.22|5033.8|5033.8|5033.8|5033.8|5033.22|5033.22|0
1631195430000|2021-09-09 13:50:30|5034.24|5034.24|5035.07|5035.07|5035.07|5035.07|5034.24|5034.24|0
1631195440000|2021-09-09 13:50:40|5035.28|5035.28|5036.08|5036.08|5036.08|5036.08|5035.28|5035.28|0
1631195460000|2021-09-09 13:51:00|5037.7|5037.7|5039.11|5039.11|5039.47|5039.47|5037.7|5037.7|0
1631195470000|2021-09-09 13:51:10|5039.34|5039.34|5038.69|5038.69|5039.34|5039.34|5038.65|5038.65|0
1631195480000|2021-09-09 13:51:20|5038.91|5038.91|5038.83|5038.83|5039.41|5039.41|5038.83|5038.83|0
1631195490000|2021-09-09 13:51:30|5038.4|5038.4|5037.16|5037.16|5038.86|5038.86|5037.16|5037.16|0
1631195500000|2021-09-09 13:51:40|5037.44|5037.44|5037.22|5037.22|5037.73|5037.73|5037.22|5037.22|0
1631195510000|2021-09-09 13:51:50|5036.93|5036.93|5037.62|5037.62|5037.62|5037.62|5036.18|5036.18|0
1631195520000|2021-09-09 13:52:00|5036.71|5036.71|5035.57|5035.57|5036.93|5036.93|5035.57|5035.57|0
1631195530000|2021-09-09 13:52:10|5035.28|5035.28|5036.6|5036.6|5037.34|5037.34|5034.82|5034.82|0
1631195540000|2021-09-09 13:52:20|5036.81|5036.81|5035.28|5035.28|5037.05|5037.05|5035.28|5035.28|0
1631195550000|2021-09-09 13:52:30|5035.57|5035.57|5035.57|5035.57|5036.31|5036.31|5035.57|5035.57|0
1631195560000|2021-09-09 13:52:40|5036.02|5036.02|5037.05|5037.05|5037.05|5037.05|5035.8|5035.8|0
1631195570000|2021-09-09 13:52:50|5037.29|5037.29|5037.21|5037.21|5038.53|5038.53|5037.21|5037.21|0
1631195580000|2021-09-09 13:53:00|5036.97|5036.97|5037.52|5037.52|5037.52|5037.52|5036.68|5036.68|0
1631195590000|2021-09-09 13:53:10|5037.75|5037.75|5037.23|5037.23|5037.97|5037.97|5037.23|5037.23|0
1631195600000|2021-09-09 13:53:20|5037.22|5037.22|5036.99|5036.99|5037.22|5037.22|5036.99|5036.99|0
1631195610000|2021-09-09 13:53:30|5036.1|5036.1|5036.32|5036.32|5036.32|5036.32|5035.52|5035.52|0
1631195620000|2021-09-09 13:53:40|5037.01|5037.01|5037.8|5037.8|5037.8|5037.8|5037.01|5037.01|0
1631195630000|2021-09-09 13:53:50|5038.31|5038.31|5040.23|5040.23|5040.23|5040.23|5038.31|5038.31|0
1631195640000|2021-09-09 13:54:00|5040.25|5040.25|5042.49|5042.49|5042.68|5042.68|5040.25|5040.25|0
1631195650000|2021-09-09 13:54:10|5042.27|5042.27|5043.86|5043.86|5043.86|5043.86|5042.27|5042.27|0
1631195660000|2021-09-09 13:54:20|5044.08|5044.08|5043.28|5043.28|5044.08|5044.08|5043.07|5043.07|0
1631195670000|2021-09-09 13:54:30|5042.99|5042.99|5040.98|5040.98|5042.99|5042.99|5040.98|5040.98|0
1631195680000|2021-09-09 13:54:40|5040.55|5040.55|5040.22|5040.22|5040.57|5040.57|5040.22|5040.22|0
1631195690000|2021-09-09 13:54:50|5039.98|5039.98|5039.84|5039.84|5040.27|5040.27|5039.84|5039.84|0
1631195700000|2021-09-09 13:55:00|5040.07|5040.07|5044.07|5044.07|5044.07|5044.07|5040.07|5040.07|0
1631195710000|2021-09-09 13:55:10|5044.58|5044.58|5044.58|5044.58|5044.82|5044.82|5044.29|5044.29|0
1631195720000|2021-09-09 13:55:20|5044.08|5044.08|5045.29|5045.29|5045.29|5045.29|5044.08|5044.08|0
1631195730000|2021-09-09 13:55:30|5045.58|5045.58|5045.58|5045.58|5045.79|5045.79|5045.29|5045.29|0
1631195740000|2021-09-09 13:55:40|5045.79|5045.79|5046.01|5046.01|5046.3|5046.3|5045.58|5045.58|0
1631195750000|2021-09-09 13:55:50|5045.79|5045.79|5045.35|5045.35|5045.81|5045.81|5045.35|5045.35|0
1631195760000|2021-09-09 13:56:00|5045.57|5045.57|5046.77|5046.77|5046.94|5046.94|5045.55|5045.55|0
1631195770000|2021-09-09 13:56:10|5046.76|5046.76|5046.76|5046.76|5046.76|5046.76|5046.76|5046.76|0
1631195780000|2021-09-09 13:56:20|5047.72|5047.72|5048.44|5048.44|5049.47|5049.47|5047.72|5047.72|0
1631195790000|2021-09-09 13:56:30|5048.46|5048.46|5049.03|5049.03|5049.03|5049.03|5048.24|5048.24|0
1631195800000|2021-09-09 13:56:40|5048.75|5048.75|5047.93|5047.93|5048.75|5048.75|5047.93|5047.93|0
1631195810000|2021-09-09 13:56:50|5047.64|5047.64|5046.76|5046.76|5047.64|5047.64|5045.56|5045.56|0
1631195820000|2021-09-09 13:57:00|5046.97|5046.97|5046.54|5046.54|5047.26|5047.26|5046.54|5046.54|0
1631195830000|2021-09-09 13:57:10|5045.82|5045.82|5045.54|5045.54|5045.82|5045.82|5045.54|5045.54|0
1631195840000|2021-09-09 13:57:20|5045.82|5045.82|5045.39|5045.39|5045.82|5045.82|5045.39|5045.39|0
1631195850000|2021-09-09 13:57:30|5045.38|5045.38|5044.4|5044.4|5045.38|5045.38|5044.32|5044.32|0
1631195860000|2021-09-09 13:57:40|5044.87|5044.87|5045.61|5045.61|5045.61|5045.61|5044.87|5044.87|0
1631195870000|2021-09-09 13:57:50|5045.9|5045.9|5045.63|5045.63|5045.9|5045.9|5045.61|5045.61|0
1631195880000|2021-09-09 13:58:00|5046.64|5046.64|5047.6|5047.6|5047.81|5047.81|5046.64|5046.64|0
1631195890000|2021-09-09 13:58:10|5047.89|5047.89|5048.56|5048.56|5048.56|5048.56|5047.89|5047.89|0
1631195900000|2021-09-09 13:58:20|5048.34|5048.34|5048.12|5048.12|5048.34|5048.34|5048.12|5048.12|0
1631195910000|2021-09-09 13:58:30|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|0
1631195920000|2021-09-09 13:58:40|5048.56|5048.56|5046.65|5046.65|5048.56|5048.56|5046.65|5046.65|0
1631195930000|2021-09-09 13:58:50|5046.44|5046.44|5048.16|5048.16|5048.16|5048.16|5046.44|5046.44|0
1631195940000|2021-09-09 13:59:00|5047.85|5047.85|5047.13|5047.13|5047.85|5047.85|5047.13|5047.13|0
1631195950000|2021-09-09 13:59:10|5046.84|5046.84|5047.78|5047.78|5047.78|5047.78|5046.84|5046.84|0
1631195960000|2021-09-09 13:59:20|5048.07|5048.07|5047.61|5047.61|5049.05|5049.05|5047.61|5047.61|0
1631195970000|2021-09-09 13:59:30|5047.03|5047.03|5046.82|5046.82|5047.03|5047.03|5046.51|5046.51|0
1631195980000|2021-09-09 13:59:40|5046.6|5046.6|5046.82|5046.82|5047.11|5047.11|5046.6|5046.6|0
1631195990000|2021-09-09 13:59:50|5047.06|5047.06|5047.35|5047.35|5047.35|5047.35|5047.06|5047.06|0
1631196000000|2021-09-09 14:00:00|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|0
1631196010000|2021-09-09 14:00:10|5047.56|5047.56|5048.83|5048.83|5048.83|5048.83|5047.56|5047.56|0
1631196020000|2021-09-09 14:00:20|5049.07|5049.07|5049.78|5049.78|5049.86|5049.86|5049|5049|0
1631196030000|2021-09-09 14:00:30|5049.81|5049.81|5051.69|5051.69|5051.69|5051.69|5049.81|5049.81|0
1631196040000|2021-09-09 14:00:40|5051.98|5051.98|5049.37|5049.37|5051.98|5051.98|5049.08|5049.08|0
1631196050000|2021-09-09 14:00:50|5049.61|5049.61|5050.62|5050.62|5050.62|5050.62|5049.61|5049.61|0
1631196060000|2021-09-09 14:01:00|5050.33|5050.33|5050.9|5050.9|5050.9|5050.9|5049.87|5049.87|0
1631196070000|2021-09-09 14:01:10|5050.4|5050.4|5049.87|5049.87|5050.4|5050.4|5049.42|5049.42|0
1631196080000|2021-09-09 14:01:20|5049.63|5049.63|5048.89|5048.89|5049.92|5049.92|5048.61|5048.61|0
1631196090000|2021-09-09 14:01:30|5048.25|5048.25|5047.96|5047.96|5048.25|5048.25|5047.67|5047.67|0
1631196100000|2021-09-09 14:01:40|5047.72|5047.72|5047.95|5047.95|5048.22|5048.22|5047.36|5047.36|0
1631196110000|2021-09-09 14:01:50|5048.44|5048.44|5048.73|5048.73|5048.73|5048.73|5048.44|5048.44|0
1631196120000|2021-09-09 14:02:00|5048.97|5048.97|5049.19|5049.19|5049.26|5049.26|5048.9|5048.9|0
1631196130000|2021-09-09 14:02:10|5048.95|5048.95|5048.74|5048.74|5048.95|5048.95|5048.45|5048.45|0
1631196140000|2021-09-09 14:02:20|5048.52|5048.52|5047.7|5047.7|5048.81|5048.81|5047.7|5047.7|0
1631196150000|2021-09-09 14:02:30|5047.42|5047.42|5043.9|5043.9|5047.7|5047.7|5043.88|5043.88|0
1631196160000|2021-09-09 14:02:40|5044.62|5044.62|5046.68|5046.68|5046.68|5046.68|5044.62|5044.62|0
1631196170000|2021-09-09 14:02:50|5046.89|5046.89|5047.82|5047.82|5047.85|5047.85|5046.89|5046.89|0
1631196180000|2021-09-09 14:03:00|5047.6|5047.6|5048.05|5048.05|5048.34|5048.34|5047.31|5047.31|0
1631196190000|2021-09-09 14:03:10|5047.82|5047.82|5047.21|5047.21|5047.82|5047.82|5047|5047|0
1631196200000|2021-09-09 14:03:20|5047.5|5047.5|5046.99|5046.99|5047.5|5047.5|5046.99|5046.99|0
1631196210000|2021-09-09 14:03:30|5047.21|5047.21|5049.01|5049.01|5049.01|5049.01|5047.21|5047.21|0
1631196220000|2021-09-09 14:03:40|5048.72|5048.72|5049.01|5049.01|5049.01|5049.01|5048.72|5048.72|0
1631196230000|2021-09-09 14:03:50|5049.24|5049.24|5050.04|5050.04|5050.04|5050.04|5049.24|5049.24|0
1631196240000|2021-09-09 14:04:00|5049.76|5049.76|5050.47|5050.47|5050.76|5050.76|5049.76|5049.76|0
1631196250000|2021-09-09 14:04:10|5050.18|5050.18|5050.47|5050.47|5050.47|5050.47|5050.18|5050.18|0
1631196260000|2021-09-09 14:04:20|5050.76|5050.76|5051.06|5051.06|5051.06|5051.06|5050.76|5050.76|0
1631196270000|2021-09-09 14:04:30|5051.08|5051.08|5049.97|5049.97|5051.39|5051.39|5049.11|5049.11|0
1631196280000|2021-09-09 14:04:40|5049.68|5049.68|5050.64|5050.64|5050.64|5050.64|5049.68|5049.68|0
1631196290000|2021-09-09 14:04:50|5050.35|5050.35|5050.18|5050.18|5050.39|5050.39|5049.92|5049.92|0
1631196300000|2021-09-09 14:05:00|5050.47|5050.47|5050.97|5050.97|5050.97|5050.97|5049.94|5049.94|0
1631196310000|2021-09-09 14:05:10|5050.15|5050.15|5050.72|5050.72|5051.01|5051.01|5050.15|5050.15|0
1631196320000|2021-09-09 14:05:20|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|0
1631196330000|2021-09-09 14:05:30|5051.54|5051.54|5052.11|5052.11|5053.31|5053.31|5051.54|5051.54|0
1631196340000|2021-09-09 14:05:40|5051.82|5051.82|5051.82|5051.82|5051.82|5051.82|5051.53|5051.53|0
1631196350000|2021-09-09 14:05:50|5051.59|5051.59|5051.59|5051.59|5051.59|5051.59|5051.59|5051.59|0
1631196360000|2021-09-09 14:06:00|5052.16|5052.16|5052.35|5052.35|5052.38|5052.38|5051.8|5051.8|0
1631196370000|2021-09-09 14:06:10|5052.06|5052.06|5052.78|5052.78|5052.78|5052.78|5052.06|5052.06|0
1631196380000|2021-09-09 14:06:20|5053.07|5053.07|5053.31|5053.31|5053.31|5053.31|5053.07|5053.07|0
1631196390000|2021-09-09 14:06:30|5053.34|5053.34|5053.05|5053.05|5053.34|5053.34|5053.05|5053.05|0
1631196400000|2021-09-09 14:06:40|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.26|5053.26|0
1631196410000|2021-09-09 14:06:50|5053.58|5053.58|5053.15|5053.15|5053.6|5053.6|5053.15|5053.15|0
1631196420000|2021-09-09 14:07:00|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|0
1631196430000|2021-09-09 14:07:10|5051.95|5051.95|5049.63|5049.63|5051.95|5051.95|5049.34|5049.34|0
1631196440000|2021-09-09 14:07:20|5049.05|5049.05|5048.04|5048.04|5049.05|5049.05|5047.75|5047.75|0
1631196450000|2021-09-09 14:07:30|5048.06|5048.06|5047.83|5047.83|5048.06|5048.06|5047.83|5047.83|0
1631196460000|2021-09-09 14:07:40|5047.25|5047.25|5047.33|5047.33|5047.54|5047.54|5046.87|5046.87|0
1631196470000|2021-09-09 14:07:50|5047.62|5047.62|5047.78|5047.78|5048.07|5048.07|5047.62|5047.62|0
1631196480000|2021-09-09 14:08:00|5048.02|5048.02|5048.52|5048.52|5048.52|5048.52|5048.02|5048.02|0
1631196490000|2021-09-09 14:08:10|5048.31|5048.31|5048.31|5048.31|5048.31|5048.31|5048.31|5048.31|0
1631196500000|2021-09-09 14:08:20|5048.02|5048.02|5045.19|5045.19|5048.02|5048.02|5045.19|5045.19|0
1631196510000|2021-09-09 14:08:30|5045.4|5045.4|5044.64|5044.64|5045.4|5045.4|5044.06|5044.06|0
1631196520000|2021-09-09 14:08:40|5044.85|5044.85|5044.85|5044.85|5044.85|5044.85|5044.85|5044.85|0
1631196530000|2021-09-09 14:08:50|5045.09|5045.09|5046.35|5046.35|5046.35|5046.35|5045.09|5045.09|0
1631196540000|2021-09-09 14:09:00|5046.07|5046.07|5046.3|5046.3|5046.76|5046.76|5046.07|5046.07|0
1631196550000|2021-09-09 14:09:10|5046.59|5046.59|5047.6|5047.6|5047.82|5047.82|5046.59|5046.59|0
1631196560000|2021-09-09 14:09:20|5048.08|5048.08|5048.75|5048.75|5048.99|5048.99|5048.08|5048.08|0
1631196570000|2021-09-09 14:09:30|5048.46|5048.46|5048.53|5048.53|5048.53|5048.53|5048.46|5048.46|0
1631196590000|2021-09-09 14:09:50|5048.55|5048.55|5049.24|5049.24|5049.24|5049.24|5048.55|5048.55|0
1631196600000|2021-09-09 14:10:00|5049|5049|5048.55|5048.55|5049|5049|5047.8|5047.8|0
1631196610000|2021-09-09 14:10:10|5048.76|5048.76|5047.8|5047.8|5049|5049|5047.8|5047.8|0
1631196620000|2021-09-09 14:10:20|5048.28|5048.28|5049.07|5049.07|5049.29|5049.29|5048.28|5048.28|0
1631196630000|2021-09-09 14:10:30|5049.29|5049.29|5049|5049|5049.29|5049.29|5048.79|5048.79|0
1631196640000|2021-09-09 14:10:40|5049.51|5049.51|5047.78|5047.78|5050.03|5050.03|5047.78|5047.78|0
1631196650000|2021-09-09 14:10:50|5048.26|5048.26|5047.83|5047.83|5048.26|5048.26|5047.83|5047.83|0
1631196660000|2021-09-09 14:11:00|5048.28|5048.28|5048.57|5048.57|5048.57|5048.57|5048.28|5048.28|0
1631196670000|2021-09-09 14:11:10|5048.28|5048.28|5047.39|5047.39|5048.28|5048.28|5047.35|5047.35|0
1631196690000|2021-09-09 14:11:30|5047.68|5047.68|5047.39|5047.39|5047.68|5047.68|5047.1|5047.1|0
1631196700000|2021-09-09 14:11:40|5047.17|5047.17|5048.37|5048.37|5048.37|5048.37|5047.17|5047.17|0
1631196710000|2021-09-09 14:11:50|5048.59|5048.59|5048.59|5048.59|5048.59|5048.59|5048.59|5048.59|0
1631196720000|2021-09-09 14:12:00|5048.8|5048.8|5050.02|5050.02|5050.26|5050.26|5048.8|5048.8|0
1631196730000|2021-09-09 14:12:10|5050.26|5050.26|5048.61|5048.61|5050.26|5050.26|5048.32|5048.32|0
1631196740000|2021-09-09 14:12:20|5048.37|5048.37|5048.08|5048.08|5048.37|5048.37|5048.08|5048.08|0
1631196750000|2021-09-09 14:12:30|5047.63|5047.63|5046.52|5046.52|5047.63|5047.63|5046.52|5046.52|0
1631196760000|2021-09-09 14:12:40|5046.81|5046.81|5046.46|5046.46|5046.81|5046.81|5045.17|5045.17|0
1631196770000|2021-09-09 14:12:50|5046.89|5046.89|5047.36|5047.36|5047.4|5047.4|5046.89|5046.89|0
1631196790000|2021-09-09 14:13:10|5047.58|5047.58|5048.06|5048.06|5048.35|5048.35|5047.58|5047.58|0
1631196800000|2021-09-09 14:13:20|5047.77|5047.77|5047.54|5047.54|5047.77|5047.77|5047.54|5047.54|0
1631196810000|2021-09-09 14:13:30|5047.56|5047.56|5049.13|5049.13|5049.13|5049.13|5047.56|5047.56|0
1631196820000|2021-09-09 14:13:40|5049.12|5049.12|5050.09|5050.09|5050.1|5050.1|5049.12|5049.12|0
1631196830000|2021-09-09 14:13:50|5049.8|5049.8|5049.8|5049.8|5049.8|5049.8|5049.8|5049.8|0
1631196840000|2021-09-09 14:14:00|5050.09|5050.09|5051.33|5051.33|5051.33|5051.33|5050.09|5050.09|0
1631196850000|2021-09-09 14:14:10|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|0
1631196860000|2021-09-09 14:14:20|5051.66|5051.66|5051.95|5051.95|5051.95|5051.95|5051.66|5051.66|0
1631196870000|2021-09-09 14:14:30|5052.24|5052.24|5052.52|5052.52|5053.1|5053.1|5052.23|5052.23|0
1631196880000|2021-09-09 14:14:40|5053.17|5053.17|5053.74|5053.74|5053.74|5053.74|5053.17|5053.17|0
1631196890000|2021-09-09 14:14:50|5053.75|5053.75|5054.87|5054.87|5054.91|5054.91|5053.75|5053.75|0
1631196900000|2021-09-09 14:15:00|5054.29|5054.29|5054.36|5054.36|5054.36|5054.36|5052.13|5052.13|0
1631196910000|2021-09-09 14:15:10|5054.07|5054.07|5054.36|5054.36|5054.65|5054.65|5054.07|5054.07|0
1631196920000|2021-09-09 14:15:20|5054.07|5054.07|5054.58|5054.58|5055.01|5055.01|5054.07|5054.07|0
1631196930000|2021-09-09 14:15:30|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|0
1631196940000|2021-09-09 14:15:40|5054.05|5054.05|5053.12|5053.12|5054.05|5054.05|5053.12|5053.12|0
1631196950000|2021-09-09 14:15:50|5053.41|5053.41|5053.53|5053.53|5053.53|5053.53|5052.45|5052.45|0
1631196960000|2021-09-09 14:16:00|5053.24|5053.24|5053.25|5053.25|5053.25|5053.25|5053.03|5053.03|0
1631196970000|2021-09-09 14:16:10|5053.72|5053.72|5053.72|5053.72|5053.72|5053.72|5053.48|5053.48|0
1631196980000|2021-09-09 14:16:20|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|5053.43|0
1631196990000|2021-09-09 14:16:30|5052.95|5052.95|5053.24|5053.24|5053.24|5053.24|5052.95|5052.95|0
1631197000000|2021-09-09 14:16:40|5052.95|5052.95|5051.43|5051.43|5052.95|5052.95|5050.99|5050.99|0
1631197010000|2021-09-09 14:16:50|5052.17|5052.17|5052.65|5052.65|5052.65|5052.65|5052.17|5052.17|0
1631197020000|2021-09-09 14:17:00|5052.67|5052.67|5054.85|5054.85|5054.85|5054.85|5052.67|5052.67|0
1631197030000|2021-09-09 14:17:10|5055.09|5055.09|5056.53|5056.53|5056.53|5056.53|5055.09|5055.09|0
1631197040000|2021-09-09 14:17:20|5057.01|5057.01|5058.43|5058.43|5058.43|5058.43|5057.01|5057.01|0
1631197050000|2021-09-09 14:17:30|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|0
1631197060000|2021-09-09 14:17:40|5058.43|5058.43|5058.73|5058.73|5059.3|5059.3|5058.43|5058.43|0
1631197070000|2021-09-09 14:17:50|5058.3|5058.3|5057.79|5057.79|5058.3|5058.3|5057.79|5057.79|0
1631197080000|2021-09-09 14:18:00|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|0
1631197090000|2021-09-09 14:18:10|5057.79|5057.79|5057.57|5057.57|5058.08|5058.08|5057.57|5057.57|0
1631197100000|2021-09-09 14:18:20|5056.86|5056.86|5056.84|5056.84|5056.86|5056.86|5056.84|5056.84|0
1631197110000|2021-09-09 14:18:30|5057.06|5057.06|5058.04|5058.04|5058.04|5058.04|5056.77|5056.77|0
1631197120000|2021-09-09 14:18:40|5057.75|5057.75|5057.8|5057.8|5057.8|5057.8|5057.22|5057.22|0
1631197130000|2021-09-09 14:18:50|5058.09|5058.09|5057.8|5057.8|5058.09|5058.09|5057.8|5057.8|0
1631197140000|2021-09-09 14:19:00|5057.82|5057.82|5057.82|5057.82|5057.82|5057.82|5057.82|5057.82|0
1631197150000|2021-09-09 14:19:10|5057.79|5057.79|5059.06|5059.06|5059.06|5059.06|5057.79|5057.79|0
1631197160000|2021-09-09 14:19:20|5059.35|5059.35|5060.61|5060.61|5060.61|5060.61|5059.35|5059.35|0
1631197170000|2021-09-09 14:19:30|5060.62|5060.62|5062.11|5062.11|5062.4|5062.4|5060.62|5060.62|0
1631197180000|2021-09-09 14:19:40|5062.12|5062.12|5062.3|5062.3|5062.51|5062.51|5061.84|5061.84|0
1631197190000|2021-09-09 14:19:50|5062.28|5062.28|5063.04|5063.04|5063.04|5063.04|5062.28|5062.28|0
1631197200000|2021-09-09 14:20:00|5064.15|5064.15|5064.29|5064.29|5064.29|5064.29|5063.83|5063.83|0
1631197210000|2021-09-09 14:20:10|5063.86|5063.86|5062.88|5062.88|5063.86|5063.86|5062.3|5062.3|0
1631197220000|2021-09-09 14:20:20|5062.91|5062.91|5063.15|5063.15|5063.15|5063.15|5062.91|5062.91|0
1631197230000|2021-09-09 14:20:30|5064.27|5064.27|5064.82|5064.82|5064.82|5064.82|5064.27|5064.27|0
1631197240000|2021-09-09 14:20:40|5064.85|5064.85|5065.55|5065.55|5065.77|5065.77|5064.85|5064.85|0
1631197250000|2021-09-09 14:20:50|5065.84|5065.84|5065.88|5065.88|5066.17|5066.17|5065.84|5065.84|0
1631197260000|2021-09-09 14:21:00|5065.92|5065.92|5064.86|5064.86|5065.92|5065.92|5064.86|5064.86|0
1631197270000|2021-09-09 14:21:10|5063.69|5063.69|5063.15|5063.15|5063.69|5063.69|5063.15|5063.15|0
1631197280000|2021-09-09 14:21:20|5063.72|5063.72|5063.44|5063.44|5063.94|5063.94|5063.44|5063.44|0
1631197290000|2021-09-09 14:21:30|5063.65|5063.65|5064.23|5064.23|5064.23|5064.23|5063.65|5063.65|0
1631197300000|2021-09-09 14:21:40|5063.94|5063.94|5064.52|5064.52|5064.52|5064.52|5063.94|5063.94|0
1631197310000|2021-09-09 14:21:50|5064.76|5064.76|5063.19|5063.19|5064.76|5064.76|5063.19|5063.19|0
1631197320000|2021-09-09 14:22:00|5062.54|5062.54|5060.28|5060.28|5062.54|5062.54|5060.28|5060.28|0
1631197330000|2021-09-09 14:22:10|5061.02|5061.02|5061.98|5061.98|5061.98|5061.98|5061.02|5061.02|0
1631197340000|2021-09-09 14:22:20|5061.76|5061.76|5061.53|5061.53|5061.76|5061.76|5061.24|5061.24|0
1631197350000|2021-09-09 14:22:30|5061.24|5061.24|5060.49|5060.49|5061.24|5061.24|5060.26|5060.26|0
1631197360000|2021-09-09 14:22:40|5060.73|5060.73|5061.53|5061.53|5061.53|5061.53|5060.73|5060.73|0
1631197380000|2021-09-09 14:23:00|5061.24|5061.24|5060.5|5060.5|5061.24|5061.24|5060.5|5060.5|0
1631197390000|2021-09-09 14:23:10|5060.25|5060.25|5060.01|5060.01|5060.46|5060.46|5060.01|5060.01|0
1631197400000|2021-09-09 14:23:20|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|0
1631197410000|2021-09-09 14:23:30|5059.98|5059.98|5059.31|5059.31|5059.98|5059.98|5058.81|5058.81|0
1631197420000|2021-09-09 14:23:40|5059.89|5059.89|5060.61|5060.61|5060.61|5060.61|5059.89|5059.89|0
1631197430000|2021-09-09 14:23:50|5061.57|5061.57|5061.33|5061.33|5061.57|5061.57|5061.04|5061.04|0
1631197440000|2021-09-09 14:24:00|5060.75|5060.75|5061.04|5061.04|5061.04|5061.04|5060.75|5060.75|0
1631197460000|2021-09-09 14:24:20|5061.25|5061.25|5062.45|5062.45|5062.45|5062.45|5061.25|5061.25|0
1631197470000|2021-09-09 14:24:30|5062.74|5062.74|5064.04|5064.04|5064.04|5064.04|5062.74|5062.74|0
1631197480000|2021-09-09 14:24:40|5064.25|5064.25|5064.22|5064.22|5064.25|5064.25|5064.01|5064.01|0
1631197490000|2021-09-09 14:24:50|5063.45|5063.45|5063.76|5063.76|5063.98|5063.98|5063.45|5063.45|0
1631197500000|2021-09-09 14:25:00|5063.33|5063.33|5063.26|5063.26|5063.55|5063.55|5063.26|5063.26|0
1631197510000|2021-09-09 14:25:10|5063.04|5063.04|5063.84|5063.84|5063.84|5063.84|5063.04|5063.04|0
1631197520000|2021-09-09 14:25:20|5064.08|5064.08|5065.04|5065.04|5065.04|5065.04|5064.08|5064.08|0
1631197530000|2021-09-09 14:25:30|5065.25|5065.25|5064.75|5064.75|5065.25|5065.25|5064.75|5064.75|0
1631197540000|2021-09-09 14:25:40|5065.04|5065.04|5065.76|5065.76|5065.76|5065.76|5065.04|5065.04|0
1631197550000|2021-09-09 14:25:50|5065.47|5065.47|5065.83|5065.83|5065.83|5065.83|5065.25|5065.25|0
1631197560000|2021-09-09 14:26:00|5065.59|5065.59|5065.3|5065.3|5065.59|5065.59|5065.01|5065.01|0
1631197570000|2021-09-09 14:26:10|5065.59|5065.59|5065.88|5065.88|5065.88|5065.88|5065.59|5065.59|0
1631197580000|2021-09-09 14:26:20|5066.31|5066.31|5065.99|5065.99|5067.09|5067.09|5065.99|5065.99|0
1631197590000|2021-09-09 14:26:30|5065.96|5065.96|5065.75|5065.75|5065.96|5065.96|5065.75|5065.75|0
1631197600000|2021-09-09 14:26:40|5066.03|5066.03|5066.8|5066.8|5066.8|5066.8|5066.03|5066.03|0
1631197610000|2021-09-09 14:26:50|5067.09|5067.09|5067.57|5067.57|5067.78|5067.78|5067.09|5067.09|0
1631197620000|2021-09-09 14:27:00|5068|5068|5067.73|5067.73|5068.76|5068.76|5067.73|5067.73|0
1631197640000|2021-09-09 14:27:20|5068.02|5068.02|5068.04|5068.04|5068.31|5068.31|5068.02|5068.02|0
1631197650000|2021-09-09 14:27:30|5068.62|5068.62|5069.26|5069.26|5069.54|5069.54|5068.62|5068.62|0
1631197660000|2021-09-09 14:27:40|5069.02|5069.02|5067.98|5067.98|5069.02|5069.02|5067.98|5067.98|0
1631197670000|2021-09-09 14:27:50|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|0
1631197680000|2021-09-09 14:28:00|5068.56|5068.56|5069.35|5069.35|5069.35|5069.35|5068.27|5068.27|0
1631197690000|2021-09-09 14:28:10|5069.78|5069.78|5068.44|5068.44|5069.78|5069.78|5068.44|5068.44|0
1631197700000|2021-09-09 14:28:20|5068.42|5068.42|5068.13|5068.13|5068.42|5068.42|5068.13|5068.13|0
1631197710000|2021-09-09 14:28:30|5067.89|5067.89|5066.96|5066.96|5067.89|5067.89|5066.96|5066.96|0
1631197720000|2021-09-09 14:28:40|5067.25|5067.25|5066.24|5066.24|5067.25|5067.25|5066.24|5066.24|0
1631197730000|2021-09-09 14:28:50|5065.76|5065.76|5066.3|5066.3|5066.3|5066.3|5065.72|5065.72|0
1631197740000|2021-09-09 14:29:00|5066.08|5066.08|5066.01|5066.01|5066.08|5066.08|5065.8|5065.8|0
1631197750000|2021-09-09 14:29:10|5065|5065|5064.7|5064.7|5065|5065|5064.7|5064.7|0
1631197760000|2021-09-09 14:29:20|5064.41|5064.41|5064.41|5064.41|5064.41|5064.41|5064.41|5064.41|0
1631197770000|2021-09-09 14:29:30|5064.43|5064.43|5064.93|5064.93|5064.93|5064.93|5064.43|5064.43|0
1631197780000|2021-09-09 14:29:40|5065.22|5065.22|5065.53|5065.53|5065.82|5065.82|5065.22|5065.22|0
1631197790000|2021-09-09 14:29:50|5065.24|5065.24|5063.83|5063.83|5065.24|5065.24|5063.83|5063.83|0
1631197800000|2021-09-09 14:30:00|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|0
1631197810000|2021-09-09 14:30:10|5063.33|5063.33|5064.34|5064.34|5064.34|5064.34|5063.33|5063.33|0
1631197820000|2021-09-09 14:30:20|5064.55|5064.55|5064.62|5064.62|5064.84|5064.84|5064.55|5064.55|0
1631197830000|2021-09-09 14:30:30|5064.91|5064.91|5066.88|5066.88|5066.88|5066.88|5064.91|5064.91|0
1631197840000|2021-09-09 14:30:40|5067.38|5067.38|5069.61|5069.61|5069.61|5069.61|5067.38|5067.38|0
1631197850000|2021-09-09 14:30:50|5069.64|5069.64|5069.94|5069.94|5069.94|5069.94|5069.36|5069.36|0
1631197860000|2021-09-09 14:31:00|5069.65|5069.65|5072.06|5072.06|5072.06|5072.06|5069.65|5069.65|0
1631197870000|2021-09-09 14:31:10|5071.77|5071.77|5070.82|5070.82|5071.77|5071.77|5070.82|5070.82|0
1631197880000|2021-09-09 14:31:20|5070.58|5070.58|5070.87|5070.87|5070.87|5070.87|5070.29|5070.29|0
1631197890000|2021-09-09 14:31:30|5070.65|5070.65|5070.36|5070.36|5070.65|5070.65|5070.36|5070.36|0
1631197900000|2021-09-09 14:31:40|5070.33|5070.33|5070.04|5070.04|5070.33|5070.33|5070.04|5070.04|0
1631197910000|2021-09-09 14:31:50|5070.33|5070.33|5070.32|5070.32|5070.33|5070.33|5070.32|5070.32|0
1631197920000|2021-09-09 14:32:00|5070.61|5070.61|5068.4|5068.4|5070.61|5070.61|5068.4|5068.4|0
1631197930000|2021-09-09 14:32:10|5067.92|5067.92|5068.61|5068.61|5068.61|5068.61|5067.92|5067.92|0
1631197940000|2021-09-09 14:32:20|5068.6|5068.6|5069.12|5069.12|5069.12|5069.12|5068.6|5068.6|0
1631197950000|2021-09-09 14:32:30|5069.36|5069.36|5069.6|5069.6|5069.89|5069.89|5069.36|5069.36|0
1631197960000|2021-09-09 14:32:40|5070.03|5070.03|5069.09|5069.09|5070.03|5070.03|5068.56|5068.56|0
1631197970000|2021-09-09 14:32:50|5069.08|5069.08|5068.79|5068.79|5069.08|5069.08|5068.79|5068.79|0
1631197980000|2021-09-09 14:33:00|5068.8|5068.8|5067.34|5067.34|5068.8|5068.8|5067.34|5067.34|0
1631197990000|2021-09-09 14:33:10|5066.7|5066.7|5067.08|5067.08|5067.32|5067.32|5066.12|5066.12|0
1631198000000|2021-09-09 14:33:20|5066.79|5066.79|5066.29|5066.29|5066.79|5066.79|5066.05|5066.05|0
1631198010000|2021-09-09 14:33:30|5065.81|5065.81|5066.1|5066.1|5066.34|5066.34|5065.81|5065.81|0
1631198020000|2021-09-09 14:33:40|5066.39|5066.39|5067.37|5067.37|5067.37|5067.37|5066.39|5066.39|0
1631198030000|2021-09-09 14:33:50|5067.08|5067.08|5067.08|5067.08|5067.08|5067.08|5066.85|5066.85|0
1631198040000|2021-09-09 14:34:00|5066.65|5066.65|5066.43|5066.43|5066.67|5066.67|5066.43|5066.43|0
1631198050000|2021-09-09 14:34:10|5066.14|5066.14|5066.1|5066.1|5066.14|5066.14|5066.1|5066.1|0
1631198060000|2021-09-09 14:34:20|5066.39|5066.39|5066.68|5066.68|5066.68|5066.68|5066.39|5066.39|0
1631198070000|2021-09-09 14:34:30|5067.35|5067.35|5069.87|5069.87|5069.87|5069.87|5067.35|5067.35|0
1631198080000|2021-09-09 14:34:40|5069.89|5069.89|5069.34|5069.34|5070.47|5070.47|5069.34|5069.34|0
1631198090000|2021-09-09 14:34:50|5069.35|5069.35|5070.65|5070.65|5070.65|5070.65|5069.35|5069.35|0
1631198100000|2021-09-09 14:35:00|5070.94|5070.94|5069.93|5069.93|5071.18|5071.18|5069.93|5069.93|0
1631198110000|2021-09-09 14:35:10|5069.94|5069.94|5070.45|5070.45|5070.45|5070.45|5069.92|5069.92|0
1631198120000|2021-09-09 14:35:20|5070.92|5070.92|5070.11|5070.11|5070.93|5070.93|5070.11|5070.11|0
1631198130000|2021-09-09 14:35:30|5070.13|5070.13|5070.95|5070.95|5070.95|5070.95|5070.13|5070.13|0
1631198140000|2021-09-09 14:35:40|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|0
1631198150000|2021-09-09 14:35:50|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|0
1631198160000|2021-09-09 14:36:00|5070.66|5070.66|5071.69|5071.69|5071.69|5071.69|5070.66|5070.66|0
1631198170000|2021-09-09 14:36:10|5072.14|5072.14|5073.96|5073.96|5073.96|5073.96|5072.14|5072.14|0
1631198180000|2021-09-09 14:36:20|5074.39|5074.39|5074.63|5074.63|5074.63|5074.63|5073.96|5073.96|0
1631198190000|2021-09-09 14:36:30|5074.91|5074.91|5074.84|5074.84|5074.91|5074.91|5074.63|5074.63|0
1631198200000|2021-09-09 14:36:40|5075.35|5075.35|5075.86|5075.86|5075.86|5075.86|5075.35|5075.35|0
1631198210000|2021-09-09 14:36:50|5076.43|5076.43|5078.06|5078.06|5078.06|5078.06|5076.43|5076.43|0
1631198220000|2021-09-09 14:37:00|5078.35|5078.35|5079.27|5079.27|5079.27|5079.27|5078.35|5078.35|0
1631198230000|2021-09-09 14:37:10|5079.48|5079.48|5079.58|5079.58|5079.59|5079.59|5079.48|5079.48|0
1631198240000|2021-09-09 14:37:20|5079.87|5079.87|5079.83|5079.83|5080.34|5080.34|5079.57|5079.57|0
1631198250000|2021-09-09 14:37:30|5080.04|5080.04|5080.1|5080.1|5080.63|5080.63|5080.04|5080.04|0
1631198260000|2021-09-09 14:37:40|5080.63|5080.63|5081.31|5081.31|5081.31|5081.31|5080.63|5080.63|0
1631198270000|2021-09-09 14:37:50|5081.35|5081.35|5080.61|5080.61|5081.35|5081.35|5080.1|5080.1|0
1631198280000|2021-09-09 14:38:00|5081.13|5081.13|5081.4|5081.4|5081.4|5081.4|5080.84|5080.84|0
1631198290000|2021-09-09 14:38:10|5081.83|5081.83|5082.13|5082.13|5082.13|5082.13|5081.83|5081.83|0
1631198300000|2021-09-09 14:38:20|5082.42|5082.42|5082.95|5082.95|5083.16|5083.16|5082.37|5082.37|0
1631198310000|2021-09-09 14:38:30|5082.66|5082.66|5082.87|5082.87|5082.87|5082.87|5082.66|5082.66|0
1631198320000|2021-09-09 14:38:40|5082.59|5082.59|5080.88|5080.88|5082.59|5082.59|5080.88|5080.88|0
1631198330000|2021-09-09 14:38:50|5080.67|5080.67|5079.23|5079.23|5080.67|5080.67|5078.94|5078.94|0
1631198340000|2021-09-09 14:39:00|5079.24|5079.24|5080.61|5080.61|5080.9|5080.9|5079.24|5079.24|0
1631198350000|2021-09-09 14:39:10|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|0
1631198360000|2021-09-09 14:39:20|5080.08|5080.08|5080.08|5080.08|5080.08|5080.08|5079.87|5079.87|0
1631198370000|2021-09-09 14:39:30|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|0
1631198380000|2021-09-09 14:39:40|5080.68|5080.68|5081.37|5081.37|5081.37|5081.37|5080.68|5080.68|0
1631198390000|2021-09-09 14:39:50|5081.41|5081.41|5081.47|5081.47|5082.45|5082.45|5081.41|5081.41|0
1631198400000|2021-09-09 14:40:00|5081.76|5081.76|5081.26|5081.26|5081.76|5081.76|5081.26|5081.26|0
1631198410000|2021-09-09 14:40:10|5080.68|5080.68|5079.74|5079.74|5080.68|5080.68|5079.46|5079.46|0
1631198420000|2021-09-09 14:40:20|5079.03|5079.03|5078.5|5078.5|5079.03|5079.03|5078.5|5078.5|0
1631198430000|2021-09-09 14:40:30|5077.97|5077.97|5078.73|5078.73|5078.73|5078.73|5077.25|5077.25|0
1631198450000|2021-09-09 14:40:50|5078.72|5078.72|5078.96|5078.96|5078.96|5078.96|5078.72|5078.72|0
1631198460000|2021-09-09 14:41:00|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|0
1631198470000|2021-09-09 14:41:10|5078.33|5078.33|5078.09|5078.09|5078.33|5078.33|5078.09|5078.09|0
1631198480000|2021-09-09 14:41:20|5078.08|5078.08|5076.44|5076.44|5078.08|5078.08|5076.44|5076.44|0
1631198490000|2021-09-09 14:41:30|5076.43|5076.43|5075.77|5075.77|5076.43|5076.43|5075.77|5075.77|0
1631198500000|2021-09-09 14:41:40|5076.05|5076.05|5075.98|5075.98|5076.27|5076.27|5075.98|5075.98|0
1631198510000|2021-09-09 14:41:50|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5074.81|5074.81|0
1631198520000|2021-09-09 14:42:00|5076.13|5076.13|5077.22|5077.22|5077.28|5077.28|5076.13|5076.13|0
1631198530000|2021-09-09 14:42:10|5076.99|5076.99|5076.7|5076.7|5077.22|5077.22|5076.7|5076.7|0
1631198540000|2021-09-09 14:42:20|5076.68|5076.68|5075.95|5075.95|5076.68|5076.68|5075.95|5075.95|0
1631198550000|2021-09-09 14:42:30|5075.66|5075.66|5074.08|5074.08|5075.66|5075.66|5074.08|5074.08|0
1631198560000|2021-09-09 14:42:40|5074.56|5074.56|5074.99|5074.99|5074.99|5074.99|5074.56|5074.56|0
1631198570000|2021-09-09 14:42:50|5075.23|5075.23|5074.77|5074.77|5075.23|5075.23|5074.77|5074.77|0
1631198580000|2021-09-09 14:43:00|5073.96|5073.96|5074.16|5074.16|5074.16|5074.16|5073.95|5073.95|0
1631198600000|2021-09-09 14:43:20|5074.4|5074.4|5075.44|5075.44|5075.44|5075.44|5074.4|5074.4|0
1631198620000|2021-09-09 14:43:40|5075.72|5075.72|5076.99|5076.99|5077.45|5077.45|5075.72|5075.72|0
1631198630000|2021-09-09 14:43:50|5077.01|5077.01|5076.8|5076.8|5077.03|5077.03|5076.8|5076.8|0
1631198640000|2021-09-09 14:44:00|5076.51|5076.51|5077.7|5077.7|5077.7|5077.7|5076.51|5076.51|0
1631198650000|2021-09-09 14:44:10|5077.25|5077.25|5076.22|5076.22|5077.25|5077.25|5075.93|5075.93|0
1631198660000|2021-09-09 14:44:20|5076.72|5076.72|5076.11|5076.11|5076.76|5076.76|5076.11|5076.11|0
1631198670000|2021-09-09 14:44:30|5076.33|5076.33|5075.88|5075.88|5076.33|5076.33|5075.88|5075.88|0
1631198680000|2021-09-09 14:44:40|5076.09|5076.09|5075.7|5075.7|5076.13|5076.13|5075.7|5075.7|0
1631198690000|2021-09-09 14:44:50|5073.96|5073.96|5072.55|5072.55|5073.96|5073.96|5072.55|5072.55|0
1631198700000|2021-09-09 14:45:00|5073.27|5073.27|5075.31|5075.31|5075.33|5075.33|5073.27|5073.27|0
1631198710000|2021-09-09 14:45:10|5075.6|5075.6|5076.86|5076.86|5077.15|5077.15|5075.6|5075.6|0
1631198720000|2021-09-09 14:45:20|5076.57|5076.57|5075.3|5075.3|5076.57|5076.57|5075.3|5075.3|0
1631198730000|2021-09-09 14:45:30|5075.59|5075.59|5075.55|5075.55|5075.59|5075.59|5075.12|5075.12|0
1631198740000|2021-09-09 14:45:40|5075.34|5075.34|5074.11|5074.11|5075.34|5075.34|5074.11|5074.11|0
1631198750000|2021-09-09 14:45:50|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|0
1631198760000|2021-09-09 14:46:00|5074.54|5074.54|5075.12|5075.12|5075.12|5075.12|5074.54|5074.54|0
1631198770000|2021-09-09 14:46:10|5075.84|5075.84|5076.05|5076.05|5076.05|5076.05|5075.55|5075.55|0
1631198780000|2021-09-09 14:46:20|5076.27|5076.27|5076.48|5076.48|5076.48|5076.48|5076.27|5076.27|0
1631198790000|2021-09-09 14:46:30|5076.77|5076.77|5077.03|5077.03|5077.03|5077.03|5076.77|5076.77|0
1631198800000|2021-09-09 14:46:40|5076.74|5076.74|5076.74|5076.74|5076.74|5076.74|5076.74|5076.74|0
1631198810000|2021-09-09 14:46:50|5077.03|5077.03|5077.27|5077.27|5078.23|5078.23|5077.03|5077.03|0
1631198820000|2021-09-09 14:47:00|5077.3|5077.3|5076.58|5076.58|5077.61|5077.61|5076.58|5076.58|0
1631198830000|2021-09-09 14:47:10|5076.56|5076.56|5077.84|5077.84|5077.84|5077.84|5076.56|5076.56|0
1631198840000|2021-09-09 14:47:20|5078.06|5078.06|5077.77|5077.77|5078.06|5078.06|5077.77|5077.77|0
1631198850000|2021-09-09 14:47:30|5077.98|5077.98|5076.75|5076.75|5077.98|5077.98|5076.75|5076.75|0
1631198860000|2021-09-09 14:47:40|5076.32|5076.32|5075.27|5075.27|5076.32|5076.32|5075.27|5075.27|0
1631198870000|2021-09-09 14:47:50|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|0
1631198880000|2021-09-09 14:48:00|5075.84|5075.84|5075.94|5075.94|5077|5077|5075.8|5075.8|0
1631198890000|2021-09-09 14:48:10|5075.65|5075.65|5075.63|5075.63|5075.65|5075.65|5075.63|5075.63|0
1631198900000|2021-09-09 14:48:20|5075.62|5075.62|5074.95|5074.95|5075.62|5075.62|5074.76|5074.76|0
1631198910000|2021-09-09 14:48:30|5074.91|5074.91|5073.9|5073.9|5074.91|5074.91|5073.21|5073.21|0
1631198930000|2021-09-09 14:48:50|5073.61|5073.61|5072.87|5072.87|5073.61|5073.61|5072.87|5072.87|0
1631198940000|2021-09-09 14:49:00|5072.4|5072.4|5072.61|5072.61|5072.61|5072.61|5072.4|5072.4|0
1631198950000|2021-09-09 14:49:10|5072.83|5072.83|5073.41|5073.41|5073.41|5073.41|5072.83|5072.83|0
1631198960000|2021-09-09 14:49:20|5073.45|5073.45|5074|5074|5074.04|5074.04|5073.45|5073.45|0
1631198970000|2021-09-09 14:49:30|5073.99|5073.99|5073.99|5073.99|5074.2|5074.2|5073.99|5073.99|0
1631198980000|2021-09-09 14:49:40|5073.7|5073.7|5071.89|5071.89|5073.7|5073.7|5071.89|5071.89|0
1631198990000|2021-09-09 14:49:50|5071.65|5071.65|5071|5071|5071.65|5071.65|5071|5071|0
1631199000000|2021-09-09 14:50:00|5071.22|5071.22|5071.56|5071.56|5071.56|5071.56|5071.22|5071.22|0
1631199010000|2021-09-09 14:50:10|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|0
1631199020000|2021-09-09 14:50:20|5072.67|5072.67|5074.44|5074.44|5074.44|5074.44|5072.38|5072.38|0
1631199030000|2021-09-09 14:50:30|5074.66|5074.66|5074.65|5074.65|5074.66|5074.66|5074.65|5074.65|0
1631199040000|2021-09-09 14:50:40|5074.94|5074.94|5074.44|5074.44|5074.97|5074.97|5074.44|5074.44|0
1631199060000|2021-09-09 14:51:00|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|0
1631199080000|2021-09-09 14:51:20|5074.21|5074.21|5074.43|5074.43|5074.43|5074.43|5074.21|5074.21|0
1631199090000|2021-09-09 14:51:30|5074.96|5074.96|5075.92|5075.92|5075.92|5075.92|5074.96|5074.96|0
1631199100000|2021-09-09 14:51:40|5075.49|5075.49|5075.24|5075.24|5075.49|5075.49|5075.24|5075.24|0
1631199110000|2021-09-09 14:51:50|5074.95|5074.95|5074.21|5074.21|5074.95|5074.95|5074.21|5074.21|0
1631199120000|2021-09-09 14:52:00|5074.72|5074.72|5074.29|5074.29|5074.79|5074.79|5074.29|5074.29|0
1631199130000|2021-09-09 14:52:10|5074.53|5074.53|5075.87|5075.87|5075.87|5075.87|5074.53|5074.53|0
1631199140000|2021-09-09 14:52:20|5075.63|5075.63|5076.73|5076.73|5076.73|5076.73|5075.63|5075.63|0
1631199150000|2021-09-09 14:52:30|5076.74|5076.74|5076.81|5076.81|5076.81|5076.81|5076.74|5076.74|0
1631199160000|2021-09-09 14:52:40|5076.76|5076.76|5076.47|5076.47|5076.76|5076.76|5076.47|5076.47|0
1631199170000|2021-09-09 14:52:50|5076.24|5076.24|5075.8|5075.8|5076.24|5076.24|5075.8|5075.8|0
1631199180000|2021-09-09 14:53:00|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1631199190000|2021-09-09 14:53:10|5076.05|5076.05|5076.78|5076.78|5076.78|5076.78|5075.37|5075.37|0
1631199200000|2021-09-09 14:53:20|5076.2|5076.2|5075.48|5075.48|5076.2|5076.2|5075.48|5075.48|0
1631199210000|2021-09-09 14:53:30|5075|5075|5074.71|5074.71|5075|5075|5074.71|5074.71|0
1631199220000|2021-09-09 14:53:40|5074.73|5074.73|5075.02|5075.02|5075.02|5075.02|5074.73|5074.73|0
1631199230000|2021-09-09 14:53:50|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|0
1631199240000|2021-09-09 14:54:00|5074.34|5074.34|5073.98|5073.98|5074.34|5074.34|5073.76|5073.76|0
1631199250000|2021-09-09 14:54:10|5073.76|5073.76|5073.55|5073.55|5073.76|5073.76|5073.55|5073.55|0
1631199260000|2021-09-09 14:54:20|5073.26|5073.26|5073.53|5073.53|5073.53|5073.53|5073.25|5073.25|0
1631199270000|2021-09-09 14:54:30|5073.48|5073.48|5073.47|5073.47|5073.48|5073.48|5073.47|5073.47|0
1631199280000|2021-09-09 14:54:40|5073.18|5073.18|5072.89|5072.89|5073.18|5073.18|5072.46|5072.46|0
1631199290000|2021-09-09 14:54:50|5073.13|5073.13|5073.87|5073.87|5073.87|5073.87|5073.13|5073.13|0
1631199300000|2021-09-09 14:55:00|5074.16|5074.16|5073.41|5073.41|5074.16|5074.16|5073.13|5073.13|0
1631199310000|2021-09-09 14:55:10|5073.63|5073.63|5074.16|5074.16|5074.16|5074.16|5073.63|5073.63|0
1631199320000|2021-09-09 14:55:20|5073.92|5073.92|5073.63|5073.63|5073.92|5073.92|5073.63|5073.63|0
1631199330000|2021-09-09 14:55:30|5073.41|5073.41|5072.89|5072.89|5073.41|5073.41|5072.89|5072.89|0
1631199340000|2021-09-09 14:55:40|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|0
1631199350000|2021-09-09 14:55:50|5072.89|5072.89|5073.18|5073.18|5073.18|5073.18|5072.89|5072.89|0
1631199360000|2021-09-09 14:56:00|5074.95|5074.95|5077.54|5077.54|5077.54|5077.54|5074.95|5074.95|0
1631199370000|2021-09-09 14:56:10|5077.99|5077.99|5077.92|5077.92|5078.13|5078.13|5077.71|5077.71|0
1631199380000|2021-09-09 14:56:20|5077.7|5077.7|5077.7|5077.7|5077.7|5077.7|5077.7|5077.7|0
1631199390000|2021-09-09 14:56:30|5078.15|5078.15|5077.86|5077.86|5078.15|5078.15|5077.86|5077.86|0
1631199400000|2021-09-09 14:56:40|5077.65|5077.65|5077.94|5077.94|5077.94|5077.94|5077.65|5077.65|0
1631199410000|2021-09-09 14:56:50|5078.44|5078.44|5077.73|5077.73|5078.68|5078.68|5077.7|5077.7|0
1631199420000|2021-09-09 14:57:00|5077.45|5077.45|5077.45|5077.45|5077.45|5077.45|5077.45|5077.45|0
1631199430000|2021-09-09 14:57:10|5077.46|5077.46|5077.46|5077.46|5077.46|5077.46|5077.46|5077.46|0
1631199440000|2021-09-09 14:57:20|5077.7|5077.7|5076.16|5076.16|5077.7|5077.7|5076.16|5076.16|0
1631199450000|2021-09-09 14:57:30|5075.94|5075.94|5074.67|5074.67|5075.94|5075.94|5074.67|5074.67|0
1631199460000|2021-09-09 14:57:40|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|0
1631199470000|2021-09-09 14:57:50|5074.67|5074.67|5074.72|5074.72|5074.72|5074.72|5074.43|5074.43|0
1631199480000|2021-09-09 14:58:00|5074.94|5074.94|5074.72|5074.72|5074.94|5074.94|5074.72|5074.72|0
1631199490000|2021-09-09 14:58:10|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|0
1631199500000|2021-09-09 14:58:20|5074.77|5074.77|5074.41|5074.41|5074.77|5074.77|5074.41|5074.41|0
1631199510000|2021-09-09 14:58:30|5074.27|5074.27|5073.98|5073.98|5074.27|5074.27|5073.98|5073.98|0
1631199520000|2021-09-09 14:58:40|5073.97|5073.97|5073.9|5073.9|5073.97|5073.97|5073.9|5073.9|0
1631199530000|2021-09-09 14:58:50|5073.68|5073.68|5074.21|5074.21|5074.21|5074.21|5073.68|5073.68|0
1631199550000|2021-09-09 14:59:10|5074.43|5074.43|5074.49|5074.49|5074.49|5074.49|5074.43|5074.43|0
1631199560000|2021-09-09 14:59:20|5074.77|5074.77|5075.99|5075.99|5075.99|5075.99|5074.77|5074.77|0
1631199570000|2021-09-09 14:59:30|5075.71|5075.71|5076.47|5076.47|5076.47|5076.47|5075.71|5075.71|0
1631199580000|2021-09-09 14:59:40|5076.49|5076.49|5076.96|5076.96|5077.17|5077.17|5076.49|5076.49|0
1631199590000|2021-09-09 14:59:50|5077.83|5077.83|5077.54|5077.54|5077.83|5077.83|5077.54|5077.54|0
1631199600000|2021-09-09 15:00:00|5077.52|5077.52|5076.11|5076.11|5077.52|5077.52|5076.11|5076.11|0
1631199610000|2021-09-09 15:00:10|5075.92|5075.92|5075.67|5075.67|5075.92|5075.92|5075.67|5075.67|0
1631199620000|2021-09-09 15:00:20|5075.1|5075.1|5075.08|5075.08|5075.1|5075.1|5075.08|5075.08|0
1631199630000|2021-09-09 15:00:30|5074.65|5074.65|5072.52|5072.52|5074.65|5074.65|5072.52|5072.52|0
1631199640000|2021-09-09 15:00:40|5072.23|5072.23|5072.77|5072.77|5073.22|5073.22|5072.23|5072.23|0
1631199650000|2021-09-09 15:00:50|5072.98|5072.98|5075.21|5075.21|5075.21|5075.21|5072.98|5072.98|0
1631199660000|2021-09-09 15:01:00|5074.92|5074.92|5076.11|5076.11|5076.11|5076.11|5074.92|5074.92|0
1631199670000|2021-09-09 15:01:10|5075.82|5075.82|5076.27|5076.27|5076.27|5076.27|5075.82|5075.82|0
1631199680000|2021-09-09 15:01:20|5075.74|5075.74|5074.35|5074.35|5075.74|5075.74|5074.35|5074.35|0
1631199690000|2021-09-09 15:01:30|5073.88|5073.88|5073.66|5073.66|5073.88|5073.88|5073.37|5073.37|0
1631199700000|2021-09-09 15:01:40|5073.37|5073.37|5073.33|5073.33|5073.37|5073.37|5073.33|5073.33|0
1631199710000|2021-09-09 15:01:50|5073.62|5073.62|5072.59|5072.59|5073.62|5073.62|5072.57|5072.57|0
1631199720000|2021-09-09 15:02:00|5073.04|5073.04|5073.71|5073.71|5073.71|5073.71|5072.59|5072.59|0
1631199730000|2021-09-09 15:02:10|5073.42|5073.42|5073.66|5073.66|5073.66|5073.66|5073.42|5073.42|0
1631199740000|2021-09-09 15:02:20|5073.87|5073.87|5074.18|5074.18|5074.33|5074.33|5073.58|5073.58|0
1631199750000|2021-09-09 15:02:30|5074.04|5074.04|5075.02|5075.02|5075.02|5075.02|5074.04|5074.04|0
1631199770000|2021-09-09 15:02:50|5075.23|5075.23|5075.23|5075.23|5075.23|5075.23|5075.23|5075.23|0
1631199780000|2021-09-09 15:03:00|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|0
1631199790000|2021-09-09 15:03:10|5075.31|5075.31|5075.12|5075.12|5075.31|5075.31|5075.02|5075.02|0
1631199800000|2021-09-09 15:03:20|5075.1|5075.1|5075.55|5075.55|5075.55|5075.55|5075.1|5075.1|0
1631199810000|2021-09-09 15:03:30|5075.79|5075.79|5076.66|5076.66|5076.66|5076.66|5075.79|5075.79|0
1631199820000|2021-09-09 15:03:40|5077.09|5077.09|5076.99|5076.99|5077.09|5077.09|5076.75|5076.75|0
1631199830000|2021-09-09 15:03:50|5076.77|5076.77|5076.47|5076.47|5076.77|5076.77|5076.47|5076.47|0
1631199840000|2021-09-09 15:04:00|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|0
1631199850000|2021-09-09 15:04:10|5076.99|5076.99|5077.73|5077.73|5077.73|5077.73|5076.7|5076.7|0
1631199860000|2021-09-09 15:04:20|5078.02|5078.02|5079.24|5079.24|5079.24|5079.24|5078.02|5078.02|0
1631199870000|2021-09-09 15:04:30|5079.48|5079.48|5080.07|5080.07|5080.07|5080.07|5079.48|5079.48|0
1631199880000|2021-09-09 15:04:40|5079.75|5079.75|5079.42|5079.42|5079.75|5079.75|5079.42|5079.42|0
1631199890000|2021-09-09 15:04:50|5079.66|5079.66|5081.13|5081.13|5081.34|5081.34|5079.66|5079.66|0
1631199900000|2021-09-09 15:05:00|5081.11|5081.11|5082.7|5082.7|5082.7|5082.7|5081.11|5081.11|0
1631199910000|2021-09-09 15:05:10|5082.94|5082.94|5085.06|5085.06|5085.06|5085.06|5082.94|5082.94|0
1631199920000|2021-09-09 15:05:20|5084.83|5084.83|5085.08|5085.08|5085.08|5085.08|5084.83|5084.83|0
1631199930000|2021-09-09 15:05:30|5085.36|5085.36|5086.08|5086.08|5086.08|5086.08|5085.36|5085.36|0
1631199940000|2021-09-09 15:05:40|5085.87|5085.87|5085.65|5085.65|5085.87|5085.87|5085.65|5085.65|0
1631199950000|2021-09-09 15:05:50|5085.89|5085.89|5086.18|5086.18|5086.18|5086.18|5085.89|5085.89|0
1631199960000|2021-09-09 15:06:00|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|0
1631199970000|2021-09-09 15:06:10|5086.68|5086.68|5086.94|5086.94|5086.94|5086.94|5086.68|5086.68|0
1631199980000|2021-09-09 15:06:20|5086.92|5086.92|5086.9|5086.9|5086.92|5086.92|5086.9|5086.9|0
1631199990000|2021-09-09 15:06:30|5086.66|5086.66|5085.13|5085.13|5086.66|5086.66|5085.13|5085.13|0
1631200010000|2021-09-09 15:06:50|5085.35|5085.35|5085.35|5085.35|5085.64|5085.64|5085.35|5085.35|0
1631200030000|2021-09-09 15:07:10|5085.64|5085.64|5086.93|5086.93|5087.15|5087.15|5085.64|5085.64|0
1631200040000|2021-09-09 15:07:20|5086.64|5086.64|5085.59|5085.59|5086.64|5086.64|5085.59|5085.59|0
1631200050000|2021-09-09 15:07:30|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|0
1631200060000|2021-09-09 15:07:40|5085.67|5085.67|5085.88|5085.88|5085.88|5085.88|5085.67|5085.67|0
1631200070000|2021-09-09 15:07:50|5085.35|5085.35|5084.92|5084.92|5085.35|5085.35|5084.92|5084.92|0
1631200080000|2021-09-09 15:08:00|5084.68|5084.68|5084.39|5084.39|5084.68|5084.68|5084.39|5084.39|0
1631200090000|2021-09-09 15:08:10|5084.11|5084.11|5084.18|5084.18|5084.18|5084.18|5083.6|5083.6|0
1631200100000|2021-09-09 15:08:20|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|0
1631200110000|2021-09-09 15:08:30|5084.92|5084.92|5084.01|5084.01|5084.92|5084.92|5084.01|5084.01|0
1631200120000|2021-09-09 15:08:40|5084.23|5084.23|5082.88|5082.88|5084.47|5084.47|5082.88|5082.88|0
1631200130000|2021-09-09 15:08:50|5083.1|5083.1|5083.17|5083.17|5083.17|5083.17|5082.88|5082.88|0
1631200140000|2021-09-09 15:09:00|5083.46|5083.46|5084.42|5084.42|5084.42|5084.42|5083.46|5083.46|0
1631200160000|2021-09-09 15:09:20|5083.94|5083.94|5083.13|5083.13|5083.94|5083.94|5083.13|5083.13|0
1631200170000|2021-09-09 15:09:30|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|0
1631200180000|2021-09-09 15:09:40|5083.66|5083.66|5084.1|5084.1|5084.56|5084.56|5083.66|5083.66|0
1631200190000|2021-09-09 15:09:50|5083.81|5083.81|5082.26|5082.26|5083.81|5083.81|5082.26|5082.26|0
1631200200000|2021-09-09 15:10:00|5081.68|5081.68|5080.33|5080.33|5081.97|5081.97|5080.3|5080.3|0
1631200210000|2021-09-09 15:10:10|5080.11|5080.11|5080.31|5080.31|5080.31|5080.31|5080.09|5080.09|0
1631200220000|2021-09-09 15:10:20|5080.09|5080.09|5080.81|5080.81|5080.81|5080.81|5080.09|5080.09|0
1631200230000|2021-09-09 15:10:30|5080.55|5080.55|5080.26|5080.26|5080.55|5080.55|5080.26|5080.26|0
1631200250000|2021-09-09 15:10:50|5080.04|5080.04|5081.29|5081.29|5081.29|5081.29|5080.04|5080.04|0
1631200260000|2021-09-09 15:11:00|5081.58|5081.58|5081.86|5081.86|5081.86|5081.86|5081.58|5081.58|0
1631200270000|2021-09-09 15:11:10|5081.84|5081.84|5081.82|5081.82|5082.06|5082.06|5081.53|5081.53|0
1631200280000|2021-09-09 15:11:20|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|0
1631200290000|2021-09-09 15:11:30|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|0
1631200300000|2021-09-09 15:11:40|5081.59|5081.59|5081.59|5081.59|5081.59|5081.59|5081.59|5081.59|0
1631200310000|2021-09-09 15:11:50|5081.3|5081.3|5081.01|5081.01|5081.3|5081.3|5081.01|5081.01|0
1631200320000|2021-09-09 15:12:00|5080.1|5080.1|5080.09|5080.09|5080.1|5080.1|5080.09|5080.09|0
1631200330000|2021-09-09 15:12:10|5079.85|5079.85|5078.76|5078.76|5079.85|5079.85|5078.76|5078.76|0
1631200340000|2021-09-09 15:12:20|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|0
1631200350000|2021-09-09 15:12:30|5078.09|5078.09|5078.31|5078.31|5078.31|5078.31|5078.09|5078.09|0
1631200360000|2021-09-09 15:12:40|5078.6|5078.6|5078.31|5078.31|5078.6|5078.6|5078.31|5078.31|0
1631200370000|2021-09-09 15:12:50|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|0
1631200380000|2021-09-09 15:13:00|5079.05|5079.05|5078.98|5078.98|5079.05|5079.05|5078.98|5078.98|0
1631200390000|2021-09-09 15:13:10|5078.76|5078.76|5078.73|5078.73|5078.76|5078.76|5078.73|5078.73|0
1631200400000|2021-09-09 15:13:20|5078.15|5078.15|5076.98|5076.98|5078.15|5078.15|5076.98|5076.98|0
1631200410000|2021-09-09 15:13:30|5076.76|5076.76|5078.22|5078.22|5078.22|5078.22|5076.76|5076.76|0
1631200420000|2021-09-09 15:13:40|5078.65|5078.65|5078.36|5078.36|5078.65|5078.65|5078.36|5078.36|0
1631200430000|2021-09-09 15:13:50|5077.91|5077.91|5076.69|5076.69|5077.91|5077.91|5076.69|5076.69|0
1631200440000|2021-09-09 15:14:00|5076.9|5076.9|5076.45|5076.45|5076.9|5076.9|5076.45|5076.45|0
1631200450000|2021-09-09 15:14:10|5076.66|5076.66|5076.44|5076.44|5076.66|5076.66|5076.44|5076.44|0
1631200460000|2021-09-09 15:14:20|5076.23|5076.23|5077.16|5077.16|5077.16|5077.16|5076.23|5076.23|0
1631200480000|2021-09-09 15:14:40|5077.45|5077.45|5077.41|5077.41|5077.45|5077.45|5077.41|5077.41|0
1631200490000|2021-09-09 15:14:50|5077.63|5077.63|5077.86|5077.86|5077.86|5077.86|5077.63|5077.63|0
1631200500000|2021-09-09 15:15:00|5077.88|5077.88|5078.22|5078.22|5078.7|5078.7|5077.88|5077.88|0
1631200510000|2021-09-09 15:15:10|5077.75|5077.75|5077.83|5077.83|5077.83|5077.83|5077.75|5077.75|0
1631200520000|2021-09-09 15:15:20|5077.79|5077.79|5077.29|5077.29|5077.79|5077.79|5077|5077|0
1631200530000|2021-09-09 15:15:30|5077.26|5077.26|5078.2|5078.2|5078.2|5078.2|5077.24|5077.24|0
1631200540000|2021-09-09 15:15:40|5078.16|5078.16|5078.2|5078.2|5078.2|5078.2|5078.16|5078.16|0
1631200550000|2021-09-09 15:15:50|5078.16|5078.16|5077.87|5077.87|5078.16|5078.16|5077.87|5077.87|0
1631200560000|2021-09-09 15:16:00|5077.66|5077.66|5076.53|5076.53|5077.66|5077.66|5076.53|5076.53|0
1631200570000|2021-09-09 15:16:10|5076.82|5076.82|5077.09|5077.09|5077.11|5077.11|5076.82|5076.82|0
1631200580000|2021-09-09 15:16:20|5076.85|5076.85|5075.63|5075.63|5076.85|5076.85|5075.37|5075.37|0
1631200590000|2021-09-09 15:16:30|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|0
1631200600000|2021-09-09 15:16:40|5075.6|5075.6|5074.57|5074.57|5075.6|5075.6|5074.43|5074.43|0
1631200610000|2021-09-09 15:16:50|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|0
1631200620000|2021-09-09 15:17:00|5074.64|5074.64|5075.84|5075.84|5075.84|5075.84|5074.4|5074.4|0
1631200630000|2021-09-09 15:17:10|5076.05|5076.05|5076.46|5076.46|5076.46|5076.46|5076.01|5076.01|0
1631200640000|2021-09-09 15:17:20|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|0
1631200650000|2021-09-09 15:17:30|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|0
1631200660000|2021-09-09 15:17:40|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|0
1631200670000|2021-09-09 15:17:50|5076.96|5076.96|5077.19|5077.19|5077.19|5077.19|5076.96|5076.96|0
1631200680000|2021-09-09 15:18:00|5077.2|5077.2|5077.44|5077.44|5077.44|5077.44|5076.97|5076.97|0
1631200690000|2021-09-09 15:18:10|5077.46|5077.46|5076.5|5076.5|5077.46|5077.46|5076.5|5076.5|0
1631200700000|2021-09-09 15:18:20|5075.68|5075.68|5074.54|5074.54|5075.68|5075.68|5074.54|5074.54|0
1631200710000|2021-09-09 15:18:30|5073.97|5073.97|5074.76|5074.76|5074.76|5074.76|5073.97|5073.97|0
1631200740000|2021-09-09 15:19:00|5075.05|5075.05|5074.76|5074.76|5075.05|5075.05|5074.76|5074.76|0
1631200750000|2021-09-09 15:19:10|5074.75|5074.75|5074.5|5074.5|5074.75|5074.75|5074.5|5074.5|0
1631200760000|2021-09-09 15:19:20|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|0
1631200770000|2021-09-09 15:19:30|5073.97|5073.97|5072.99|5072.99|5073.97|5073.97|5072.7|5072.7|0
1631200780000|2021-09-09 15:19:40|5072.78|5072.78|5072.25|5072.25|5072.99|5072.99|5072.25|5072.25|0
1631200790000|2021-09-09 15:19:50|5071.96|5071.96|5072.53|5072.53|5072.53|5072.53|5071.96|5071.96|0
1631200800000|2021-09-09 15:20:00|5072.82|5072.82|5072.04|5072.04|5072.82|5072.82|5072.04|5072.04|0
1631200810000|2021-09-09 15:20:10|5071.28|5071.28|5072.55|5072.55|5072.55|5072.55|5070.99|5070.99|0
1631200820000|2021-09-09 15:20:20|5072.26|5072.26|5072.3|5072.3|5072.3|5072.3|5072.26|5072.26|0
1631200830000|2021-09-09 15:20:30|5072.44|5072.44|5072.44|5072.44|5072.44|5072.44|5072.44|5072.44|0
1631200840000|2021-09-09 15:20:40|5072.59|5072.59|5071.84|5071.84|5072.83|5072.83|5071.84|5071.84|0
1631200850000|2021-09-09 15:20:50|5072.3|5072.3|5071.73|5071.73|5072.3|5072.3|5071.73|5071.73|0
1631200860000|2021-09-09 15:21:00|5071.88|5071.88|5070.39|5070.39|5071.88|5071.88|5070.39|5070.39|0
1631200870000|2021-09-09 15:21:10|5070.36|5070.36|5070.19|5070.19|5070.63|5070.63|5070.19|5070.19|0
1631200880000|2021-09-09 15:21:20|5069.95|5069.95|5070.82|5070.82|5070.82|5070.82|5069.95|5069.95|0
1631200890000|2021-09-09 15:21:30|5071.06|5071.06|5070.31|5070.31|5071.06|5071.06|5070.02|5070.02|0
1631200900000|2021-09-09 15:21:40|5070.17|5070.17|5070.02|5070.02|5070.17|5070.17|5070.02|5070.02|0
1631200910000|2021-09-09 15:21:50|5069.81|5069.81|5068.35|5068.35|5069.81|5069.81|5067.35|5067.35|0
1631200920000|2021-09-09 15:22:00|5068.07|5068.07|5067.85|5067.85|5068.07|5068.07|5067.56|5067.56|0
1631200930000|2021-09-09 15:22:10|5068.06|5068.06|5068.25|5068.25|5068.25|5068.25|5068.04|5068.04|0
1631200940000|2021-09-09 15:22:20|5068.04|5068.04|5068.28|5068.28|5068.28|5068.28|5068.04|5068.04|0
1631200950000|2021-09-09 15:22:30|5068.26|5068.26|5065.29|5065.29|5068.26|5068.26|5064.76|5064.76|0
1631200960000|2021-09-09 15:22:40|5065.27|5065.27|5064.71|5064.71|5065.48|5065.48|5064.71|5064.71|0
1631200970000|2021-09-09 15:22:50|5064.42|5064.42|5063.38|5063.38|5064.42|5064.42|5063.38|5063.38|0
1631200980000|2021-09-09 15:23:00|5063.14|5063.14|5063.43|5063.43|5063.65|5063.65|5062.93|5062.93|0
1631200990000|2021-09-09 15:23:10|5063.42|5063.42|5064.7|5064.7|5064.7|5064.7|5063.42|5063.42|0
1631201000000|2021-09-09 15:23:20|5064.49|5064.49|5064.2|5064.2|5064.49|5064.49|5064.05|5064.05|0
1631201010000|2021-09-09 15:23:30|5064.49|5064.49|5064.76|5064.76|5064.76|5064.76|5064.25|5064.25|0
1631201020000|2021-09-09 15:23:40|5064.99|5064.99|5064.96|5064.96|5065.25|5065.25|5064.96|5064.96|0
1631201030000|2021-09-09 15:23:50|5064.53|5064.53|5063.02|5063.02|5064.53|5064.53|5063.02|5063.02|0
1631201040000|2021-09-09 15:24:00|5063.01|5063.01|5063.71|5063.71|5063.85|5063.85|5062.98|5062.98|0
1631201050000|2021-09-09 15:24:10|5064.42|5064.42|5064.57|5064.57|5064.57|5064.57|5064.42|5064.42|0
1631201060000|2021-09-09 15:24:20|5063.8|5063.8|5064.83|5064.83|5065.12|5065.12|5063.27|5063.27|0
1631201070000|2021-09-09 15:24:30|5065.12|5065.12|5065.34|5065.34|5065.34|5065.34|5065.12|5065.12|0
1631201080000|2021-09-09 15:24:40|5065.05|5065.05|5065.05|5065.05|5065.05|5065.05|5064.76|5064.76|0
1631201100000|2021-09-09 15:25:00|5064.59|5064.59|5063.55|5063.55|5064.59|5064.59|5063.12|5063.12|0
1631201110000|2021-09-09 15:25:10|5063.84|5063.84|5065.88|5065.88|5066.12|5066.12|5063.84|5063.84|0
1631201120000|2021-09-09 15:25:20|5066.36|5066.36|5066.79|5066.79|5066.79|5066.79|5066.36|5066.36|0
1631201130000|2021-09-09 15:25:30|5066.81|5066.81|5067.02|5067.02|5068.01|5068.01|5066.81|5066.81|0
1631201140000|2021-09-09 15:25:40|5067|5067|5066.47|5066.47|5067|5067|5066.18|5066.18|0
1631201150000|2021-09-09 15:25:50|5066.04|5066.04|5067.02|5067.02|5067.02|5067.02|5065.83|5065.83|0
1631201160000|2021-09-09 15:26:00|5067.26|5067.26|5066.55|5066.55|5067.26|5067.26|5066.55|5066.55|0
1631201170000|2021-09-09 15:26:10|5066.56|5066.56|5065.07|5065.07|5066.56|5066.56|5065.07|5065.07|0
1631201180000|2021-09-09 15:26:20|5065.04|5065.04|5064.32|5064.32|5065.04|5065.04|5064.32|5064.32|0
1631201190000|2021-09-09 15:26:30|5063.84|5063.84|5064.05|5064.05|5064.34|5064.34|5063.84|5063.84|0
1631201200000|2021-09-09 15:26:40|5063.76|5063.76|5062.59|5062.59|5063.76|5063.76|5062.59|5062.59|0
1631201210000|2021-09-09 15:26:50|5062.88|5062.88|5062.11|5062.11|5062.88|5062.88|5062.11|5062.11|0
1631201220000|2021-09-09 15:27:00|5062.1|5062.1|5062.1|5062.1|5062.1|5062.1|5062.1|5062.1|0
1631201230000|2021-09-09 15:27:10|5061.88|5061.88|5061.36|5061.36|5062.17|5062.17|5061.07|5061.07|0
1631201240000|2021-09-09 15:27:20|5061.59|5061.59|5061.91|5061.91|5061.91|5061.91|5061.59|5061.59|0
1631201250000|2021-09-09 15:27:30|5062.2|5062.2|5062.68|5062.68|5062.68|5062.68|5062.2|5062.2|0
1631201260000|2021-09-09 15:27:40|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|0
1631201270000|2021-09-09 15:27:50|5062.2|5062.2|5062.44|5062.44|5062.44|5062.44|5061.99|5061.99|0
1631201280000|2021-09-09 15:28:00|5062.15|5062.15|5063.97|5063.97|5064.26|5064.26|5062.15|5062.15|0
1631201290000|2021-09-09 15:28:10|5064.19|5064.19|5064.48|5064.48|5064.48|5064.48|5064.19|5064.19|0
1631201300000|2021-09-09 15:28:20|5064.95|5064.95|5064.94|5064.94|5065.24|5065.24|5064.71|5064.71|0
1631201310000|2021-09-09 15:28:30|5064.96|5064.96|5065.49|5065.49|5065.7|5065.7|5064.96|5064.96|0
1631201320000|2021-09-09 15:28:40|5065.2|5065.2|5064.75|5064.75|5065.2|5065.2|5064.75|5064.75|0
1631201330000|2021-09-09 15:28:50|5064.51|5064.51|5063.73|5063.73|5064.51|5064.51|5063.73|5063.73|0
1631201340000|2021-09-09 15:29:00|5063.15|5063.15|5063.12|5063.12|5063.44|5063.44|5061.67|5061.67|0
1631201350000|2021-09-09 15:29:10|5063.14|5063.14|5063.83|5063.83|5064.2|5064.2|5063.14|5063.14|0
1631201360000|2021-09-09 15:29:20|5063.54|5063.54|5062.82|5062.82|5063.76|5063.76|5062.82|5062.82|0
1631201370000|2021-09-09 15:29:30|5062.83|5062.83|5062.36|5062.36|5062.87|5062.87|5062.36|5062.36|0
1631201380000|2021-09-09 15:29:40|5062.6|5062.6|5063.3|5063.3|5063.33|5063.33|5062.6|5062.6|0
1631201390000|2021-09-09 15:29:50|5063.54|5063.54|5063.31|5063.31|5063.56|5063.56|5063.07|5063.07|0
1631258100000|2021-09-10 07:15:00|5073.98|5073.98|5076.09|5076.09|5076.1|5076.1|5073.98|5073.98|0
1631258110000|2021-09-10 07:15:10|5076.95|5076.95|5076.76|5076.76|5076.95|5076.95|5076.67|5076.67|0
1631258120000|2021-09-10 07:15:20|5075.9|5075.9|5075.9|5075.9|5076.18|5076.18|5075.9|5075.9|0
1631258130000|2021-09-10 07:15:30|5076.54|5076.54|5076.61|5076.61|5077.12|5077.12|5076.54|5076.54|0
1631258140000|2021-09-10 07:15:40|5076.32|5076.32|5074.83|5074.83|5076.32|5076.32|5073.67|5073.67|0
1631258150000|2021-09-10 07:15:50|5074.54|5074.54|5073.96|5073.96|5074.54|5074.54|5073.96|5073.96|0
1631258160000|2021-09-10 07:16:00|5073.67|5073.67|5073.16|5073.16|5073.67|5073.67|5073.16|5073.16|0
1631258170000|2021-09-10 07:16:10|5073.37|5073.37|5074.09|5074.09|5075.19|5075.19|5073.37|5073.37|0
1631258180000|2021-09-10 07:16:20|5073.52|5073.52|5075.32|5075.32|5075.32|5075.32|5073.52|5073.52|0
1631258190000|2021-09-10 07:16:30|5075.61|5075.61|5075.88|5075.88|5075.89|5075.89|5075.61|5075.61|0
1631258200000|2021-09-10 07:16:40|5075.92|5075.92|5077.37|5077.37|5077.37|5077.37|5075.92|5075.92|0
1631258210000|2021-09-10 07:16:50|5076.94|5076.94|5076.94|5076.94|5076.94|5076.94|5076.94|5076.94|0
1631258220000|2021-09-10 07:17:00|5078.1|5078.1|5080.87|5080.87|5080.87|5080.87|5078.1|5078.1|0
1631258230000|2021-09-10 07:17:10|5080.78|5080.78|5081.26|5081.26|5081.26|5081.26|5080.78|5080.78|0
1631258240000|2021-09-10 07:17:20|5081.69|5081.69|5083.78|5083.78|5083.78|5083.78|5081.69|5081.69|0
1631258250000|2021-09-10 07:17:30|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|0
1631258260000|2021-09-10 07:17:40|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|0
1631258270000|2021-09-10 07:17:50|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|0
1631258280000|2021-09-10 07:18:00|5085.38|5085.38|5086.11|5086.11|5086.11|5086.11|5085.38|5085.38|0
1631258290000|2021-09-10 07:18:10|5086.39|5086.39|5087.12|5087.12|5087.12|5087.12|5086.39|5086.39|0
1631258300000|2021-09-10 07:18:20|5086.9|5086.9|5087.12|5087.12|5087.12|5087.12|5086.69|5086.69|0
1631258320000|2021-09-10 07:18:40|5086.47|5086.47|5086.47|5086.47|5086.47|5086.47|5086.47|5086.47|0
1631258330000|2021-09-10 07:18:50|5086.69|5086.69|5085.97|5085.97|5086.69|5086.69|5085.97|5085.97|0
1631258340000|2021-09-10 07:19:00|5085.83|5085.83|5084.3|5084.3|5085.88|5085.88|5084.3|5084.3|0
1631258350000|2021-09-10 07:19:10|5085.01|5085.01|5083.86|5083.86|5085.01|5085.01|5083.28|5083.28|0
1631258360000|2021-09-10 07:19:20|5084.31|5084.31|5084.09|5084.09|5084.31|5084.31|5084.09|5084.09|0
1631258370000|2021-09-10 07:19:30|5084.38|5084.38|5083.52|5083.52|5084.38|5084.38|5083.52|5083.52|0
1631258380000|2021-09-10 07:19:40|5082.94|5082.94|5082.51|5082.51|5083.23|5083.23|5082.51|5082.51|0
1631258390000|2021-09-10 07:19:50|5081.87|5081.87|5081.65|5081.65|5081.87|5081.87|5081.65|5081.65|0
1631258400000|2021-09-10 07:20:00|5082.73|5082.73|5083.37|5083.37|5083.37|5083.37|5082.66|5082.66|0
1631258410000|2021-09-10 07:20:10|5082.51|5082.51|5080.04|5080.04|5082.51|5082.51|5080.04|5080.04|0
1631258420000|2021-09-10 07:20:20|5079.61|5079.61|5079.06|5079.06|5079.82|5079.82|5079.06|5079.06|0
1631258430000|2021-09-10 07:20:30|5078.84|5078.84|5079.91|5079.91|5079.91|5079.91|5078.76|5078.76|0
1631258440000|2021-09-10 07:20:40|5079.33|5079.33|5079.12|5079.12|5079.33|5079.33|5079.12|5079.12|0
1631258450000|2021-09-10 07:20:50|5079.41|5079.41|5079.12|5079.12|5079.41|5079.41|5079.12|5079.12|0
1631258460000|2021-09-10 07:21:00|5079.41|5079.41|5078.55|5078.55|5079.7|5079.7|5078.26|5078.26|0
1631258470000|2021-09-10 07:21:10|5078.98|5078.98|5079.47|5079.47|5079.47|5079.47|5078.89|5078.89|0
1631258480000|2021-09-10 07:21:20|5079.46|5079.46|5078.73|5078.73|5079.46|5079.46|5078.73|5078.73|0
1631258500000|2021-09-10 07:21:40|5078.44|5078.44|5079.23|5079.23|5079.23|5079.23|5078.44|5078.44|0
1631258510000|2021-09-10 07:21:50|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|0
1631258520000|2021-09-10 07:22:00|5079.94|5079.94|5080.23|5080.23|5080.23|5080.23|5079.94|5079.94|0
1631258530000|2021-09-10 07:22:10|5080.81|5080.81|5081.4|5081.4|5081.4|5081.4|5080.81|5080.81|0
1631258540000|2021-09-10 07:22:20|5080.82|5080.82|5083.2|5083.2|5083.71|5083.71|5080.82|5080.82|0
1631258550000|2021-09-10 07:22:30|5083.78|5083.78|5083.78|5083.78|5084.36|5084.36|5083.78|5083.78|0
1631258560000|2021-09-10 07:22:40|5083.49|5083.49|5082.53|5082.53|5083.49|5083.49|5082.53|5082.53|0
1631258570000|2021-09-10 07:22:50|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|0
1631258580000|2021-09-10 07:23:00|5082.77|5082.77|5080.49|5080.49|5082.77|5082.77|5080.49|5080.49|0
1631258590000|2021-09-10 07:23:10|5079.92|5079.92|5081.3|5081.3|5081.31|5081.31|5079.92|5079.92|0
1631258600000|2021-09-10 07:23:20|5081.59|5081.59|5082.23|5082.23|5082.23|5082.23|5081.59|5081.59|0
1631258610000|2021-09-10 07:23:30|5082.71|5082.71|5082.71|5082.71|5083|5083|5082.71|5082.71|0
1631258620000|2021-09-10 07:23:40|5082.95|5082.95|5082.52|5082.52|5082.95|5082.95|5082.52|5082.52|0
1631258640000|2021-09-10 07:24:00|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|0
1631258650000|2021-09-10 07:24:10|5082.71|5082.71|5084.37|5084.37|5084.66|5084.66|5082.71|5082.71|0
1631258660000|2021-09-10 07:24:20|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|0
1631258670000|2021-09-10 07:24:30|5085.81|5085.81|5088.55|5088.55|5088.84|5088.84|5085.81|5085.81|0
1631258680000|2021-09-10 07:24:40|5088.34|5088.34|5089.78|5089.78|5089.78|5089.78|5088.15|5088.15|0
1631258690000|2021-09-10 07:24:50|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|5089.49|0
1631258700000|2021-09-10 07:25:00|5089.5|5089.5|5091.96|5091.96|5092.45|5092.45|5089.5|5089.5|0
1631258710000|2021-09-10 07:25:10|5090.95|5090.95|5090.67|5090.67|5090.95|5090.95|5090.67|5090.67|0
1631258720000|2021-09-10 07:25:20|5090.95|5090.95|5092.18|5092.18|5092.18|5092.18|5090.95|5090.95|0
1631258730000|2021-09-10 07:25:30|5091.96|5091.96|5092.1|5092.1|5092.39|5092.39|5091.67|5091.67|0
1631258740000|2021-09-10 07:25:40|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|0
1631258750000|2021-09-10 07:25:50|5092.68|5092.68|5092.7|5092.7|5092.7|5092.7|5092.01|5092.01|0
1631258760000|2021-09-10 07:26:00|5092.99|5092.99|5093.87|5093.87|5093.87|5093.87|5091.98|5091.98|0
1631258770000|2021-09-10 07:26:10|5093.63|5093.63|5092.29|5092.29|5093.63|5093.63|5092.29|5092.29|0
1631258780000|2021-09-10 07:26:20|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|0
1631258790000|2021-09-10 07:26:30|5092|5092|5092.43|5092.43|5093.44|5093.44|5092|5092|0
1631258800000|2021-09-10 07:26:40|5093|5093|5093.91|5093.91|5093.91|5093.91|5093|5093|0
1631258810000|2021-09-10 07:26:50|5095.34|5095.34|5095.34|5095.34|5095.34|5095.34|5095.34|5095.34|0
1631258820000|2021-09-10 07:27:00|5094.84|5094.84|5092.47|5092.47|5094.84|5094.84|5092.47|5092.47|0
1631258830000|2021-09-10 07:27:10|5092.69|5092.69|5095.2|5095.2|5095.2|5095.2|5092.69|5092.69|0
1631258840000|2021-09-10 07:27:20|5094.62|5094.62|5095.78|5095.78|5095.78|5095.78|5094.62|5094.62|0
1631258850000|2021-09-10 07:27:30|5095.49|5095.49|5096.11|5096.11|5096.11|5096.11|5095.27|5095.27|0
1631258860000|2021-09-10 07:27:40|5096.12|5096.12|5097.35|5097.35|5097.35|5097.35|5096.12|5096.12|0
1631258870000|2021-09-10 07:27:50|5097.36|5097.36|5097.68|5097.68|5097.68|5097.68|5097.36|5097.36|0
1631258880000|2021-09-10 07:28:00|5097.39|5097.39|5096.67|5096.67|5097.39|5097.39|5096.67|5096.67|0
1631258890000|2021-09-10 07:28:10|5096.66|5096.66|5096.66|5096.66|5096.66|5096.66|5096.66|5096.66|0
1631258900000|2021-09-10 07:28:20|5096.09|5096.09|5096.37|5096.37|5096.37|5096.37|5096.09|5096.09|0
1631258910000|2021-09-10 07:28:30|5096.14|5096.14|5094.77|5094.77|5096.14|5096.14|5094.44|5094.44|0
1631258920000|2021-09-10 07:28:40|5094.19|5094.19|5093.95|5093.95|5094.53|5094.53|5093.95|5093.95|0
1631258930000|2021-09-10 07:28:50|5093.38|5093.38|5092.32|5092.32|5093.38|5093.38|5092.32|5092.32|0
1631258940000|2021-09-10 07:29:00|5092.03|5092.03|5093.19|5093.19|5093.19|5093.19|5092.03|5092.03|0
1631258950000|2021-09-10 07:29:10|5094.06|5094.06|5095.72|5095.72|5095.72|5095.72|5094.06|5094.06|0
1631258960000|2021-09-10 07:29:20|5095.49|5095.49|5095.19|5095.19|5095.49|5095.49|5095.19|5095.19|0
1631258970000|2021-09-10 07:29:30|5095.25|5095.25|5096.84|5096.84|5097.05|5097.05|5095.25|5095.25|0
1631258980000|2021-09-10 07:29:40|5096.26|5096.26|5097.05|5097.05|5097.05|5097.05|5096.26|5096.26|0
1631258990000|2021-09-10 07:29:50|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|0
1631259000000|2021-09-10 07:30:00|5097.63|5097.63|5100.9|5100.9|5100.91|5100.91|5097.2|5097.2|0
1631259010000|2021-09-10 07:30:10|5100.61|5100.61|5099.74|5099.74|5100.61|5100.61|5099.74|5099.74|0
1631259020000|2021-09-10 07:30:20|5100.32|5100.32|5100.34|5100.34|5100.34|5100.34|5100.32|5100.32|0
1631259030000|2021-09-10 07:30:30|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|0
1631259040000|2021-09-10 07:30:40|5100.79|5100.79|5100.32|5100.32|5100.79|5100.79|5099.69|5099.69|0
1631259050000|2021-09-10 07:30:50|5100.54|5100.54|5100.33|5100.33|5101.19|5101.19|5100.33|5100.33|0
1631259060000|2021-09-10 07:31:00|5100.04|5100.04|5099.46|5099.46|5100.04|5100.04|5099.46|5099.46|0
1631259070000|2021-09-10 07:31:10|5099.89|5099.89|5099.86|5099.86|5099.89|5099.89|5099.86|5099.86|0
1631259080000|2021-09-10 07:31:20|5099.87|5099.87|5099.64|5099.64|5100.21|5100.21|5099.4|5099.4|0
1631259100000|2021-09-10 07:31:40|5099.4|5099.4|5097.93|5097.93|5099.4|5099.4|5097.93|5097.93|0
1631259110000|2021-09-10 07:31:50|5097.46|5097.46|5096.88|5096.88|5097.46|5097.46|5096.88|5096.88|0
1631259120000|2021-09-10 07:32:00|5097.17|5097.17|5097.46|5097.46|5097.46|5097.46|5097.17|5097.17|0
1631259130000|2021-09-10 07:32:10|5097.75|5097.75|5098.68|5098.68|5098.68|5098.68|5097.75|5097.75|0
1631259140000|2021-09-10 07:32:20|5098.97|5098.97|5100.96|5100.96|5100.96|5100.96|5098.68|5098.68|0
1631259150000|2021-09-10 07:32:30|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|0
1631259160000|2021-09-10 07:32:40|5101.13|5101.13|5101.34|5101.34|5101.34|5101.34|5101.13|5101.13|0
1631259170000|2021-09-10 07:32:50|5101.63|5101.63|5101.63|5101.63|5102.09|5102.09|5101.34|5101.34|0
1631259180000|2021-09-10 07:33:00|5101.42|5101.42|5102.11|5102.11|5102.11|5102.11|5101.42|5101.42|0
1631259190000|2021-09-10 07:33:10|5102.33|5102.33|5101.63|5101.63|5102.33|5102.33|5101.63|5101.63|0
1631259200000|2021-09-10 07:33:20|5101.92|5101.92|5101.92|5101.92|5102.14|5102.14|5101.92|5101.92|0
1631259210000|2021-09-10 07:33:30|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|0
1631259220000|2021-09-10 07:33:40|5101.47|5101.47|5100.45|5100.45|5101.47|5101.47|5100.44|5100.44|0
1631259230000|2021-09-10 07:33:50|5100.16|5100.16|5100.21|5100.21|5100.21|5100.21|5099.92|5099.92|0
1631259240000|2021-09-10 07:34:00|5100.45|5100.45|5100.45|5100.45|5100.45|5100.45|5100.16|5100.16|0
1631259250000|2021-09-10 07:34:10|5100.23|5100.23|5099.72|5099.72|5100.23|5100.23|5099.72|5099.72|0
1631259280000|2021-09-10 07:34:40|5100.2|5100.2|5101.58|5101.58|5101.58|5101.58|5100.2|5100.2|0
1631259300000|2021-09-10 07:35:00|5101.29|5101.29|5101.72|5101.72|5101.72|5101.72|5101.29|5101.29|0
1631259310000|2021-09-10 07:35:10|5102.19|5102.19|5104.71|5104.71|5104.71|5104.71|5102.19|5102.19|0
1631259320000|2021-09-10 07:35:20|5105.65|5105.65|5106.73|5106.73|5107.01|5107.01|5105.65|5105.65|0
1631259330000|2021-09-10 07:35:30|5106.51|5106.51|5106.87|5106.87|5106.87|5106.87|5106.3|5106.3|0
1631259340000|2021-09-10 07:35:40|5107.11|5107.11|5106.82|5106.82|5107.11|5107.11|5106.82|5106.82|0
1631259350000|2021-09-10 07:35:50|5106.53|5106.53|5106.5|5106.5|5106.53|5106.53|5106.5|5106.5|0
1631259360000|2021-09-10 07:36:00|5106.36|5106.36|5105.02|5105.02|5106.36|5106.36|5105.02|5105.02|0
1631259370000|2021-09-10 07:36:10|5104.8|5104.8|5103.51|5103.51|5104.8|5104.8|5103.51|5103.51|0
1631259380000|2021-09-10 07:36:20|5103.79|5103.79|5104.3|5104.3|5104.3|5104.3|5103.79|5103.79|0
1631259390000|2021-09-10 07:36:30|5104.01|5104.01|5102.26|5102.26|5104.01|5104.01|5102.26|5102.26|0
1631259400000|2021-09-10 07:36:40|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|0
1631259410000|2021-09-10 07:36:50|5101.68|5101.68|5100.17|5100.17|5101.68|5101.68|5100.17|5100.17|0
1631259420000|2021-09-10 07:37:00|5100.75|5100.75|5102.45|5102.45|5102.45|5102.45|5100.75|5100.75|0
1631259430000|2021-09-10 07:37:10|5102.43|5102.43|5101.09|5101.09|5102.43|5102.43|5101.09|5101.09|0
1631259440000|2021-09-10 07:37:20|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|0
1631259450000|2021-09-10 07:37:30|5101.7|5101.7|5101.69|5101.69|5101.7|5101.7|5101.42|5101.42|0
1631259460000|2021-09-10 07:37:40|5101.93|5101.93|5102.22|5102.22|5102.22|5102.22|5101.93|5101.93|0
1631259470000|2021-09-10 07:37:50|5102.44|5102.44|5101.64|5101.64|5102.44|5102.44|5101.64|5101.64|0
1631259480000|2021-09-10 07:38:00|5101.4|5101.4|5099.29|5099.29|5101.4|5101.4|5099.29|5099.29|0
1631259490000|2021-09-10 07:38:10|5099.33|5099.33|5099.09|5099.09|5099.98|5099.98|5099.09|5099.09|0
1631259500000|2021-09-10 07:38:20|5099.74|5099.74|5099.5|5099.5|5099.74|5099.74|5099.5|5099.5|0
1631259510000|2021-09-10 07:38:30|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|5099.28|0
1631259520000|2021-09-10 07:38:40|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|5098.7|0
1631259530000|2021-09-10 07:38:50|5098.66|5098.66|5098.08|5098.08|5098.66|5098.66|5098.08|5098.08|0
1631259540000|2021-09-10 07:39:00|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|5097.87|0
1631259550000|2021-09-10 07:39:10|5097.77|5097.77|5095.27|5095.27|5097.77|5097.77|5095.27|5095.27|0
1631259560000|2021-09-10 07:39:20|5095.06|5095.06|5095.06|5095.06|5095.35|5095.35|5094.77|5094.77|0
1631259570000|2021-09-10 07:39:30|5095.35|5095.35|5095.35|5095.35|5095.64|5095.64|5095.35|5095.35|0
1631259580000|2021-09-10 07:39:40|5094.92|5094.92|5094.27|5094.27|5094.92|5094.92|5094.27|5094.27|0
1631259590000|2021-09-10 07:39:50|5093.11|5093.11|5091.63|5091.63|5093.11|5093.11|5091.63|5091.63|0
1631259600000|2021-09-10 07:40:00|5091.34|5091.34|5088.79|5088.79|5091.34|5091.34|5088.79|5088.79|0
1631259610000|2021-09-10 07:40:10|5089.08|5089.08|5089.29|5089.29|5089.29|5089.29|5088.79|5088.79|0
1631259620000|2021-09-10 07:40:20|5089.27|5089.27|5088.69|5088.69|5089.27|5089.27|5088.69|5088.69|0
1631259630000|2021-09-10 07:40:30|5089.85|5089.85|5089.63|5089.63|5089.85|5089.85|5089.42|5089.42|0
1631259640000|2021-09-10 07:40:40|5090.21|5090.21|5090.21|5090.21|5090.21|5090.21|5090.21|5090.21|0
1631259650000|2021-09-10 07:40:50|5090.5|5090.5|5089.63|5089.63|5090.5|5090.5|5089.63|5089.63|0
1631259670000|2021-09-10 07:41:10|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|0
1631259680000|2021-09-10 07:41:20|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|0
1631259700000|2021-09-10 07:41:40|5091.09|5091.09|5091.09|5091.09|5091.09|5091.09|5091.09|5091.09|0
1631259710000|2021-09-10 07:41:50|5093|5093|5093|5093|5093|5093|5093|5093|0
1631259720000|2021-09-10 07:42:00|5094.94|5094.94|5095.89|5095.89|5095.89|5095.89|5094.94|5094.94|0
1631259730000|2021-09-10 07:42:10|5095.88|5095.88|5094.52|5094.52|5095.88|5095.88|5094.04|5094.04|0
1631259750000|2021-09-10 07:42:30|5094.91|5094.91|5095.5|5095.5|5095.5|5095.5|5094.91|5094.91|0
1631259760000|2021-09-10 07:42:40|5095.21|5095.21|5094.39|5094.39|5095.21|5095.21|5094.39|5094.39|0
1631259770000|2021-09-10 07:42:50|5094.1|5094.1|5096.03|5096.03|5096.03|5096.03|5093.81|5093.81|0
1631259780000|2021-09-10 07:43:00|5096.31|5096.31|5096.75|5096.75|5096.75|5096.75|5096.31|5096.31|0
1631259790000|2021-09-10 07:43:10|5096.78|5096.78|5096.84|5096.84|5096.84|5096.84|5096.78|5096.78|0
1631259800000|2021-09-10 07:43:20|5097.12|5097.12|5098.27|5098.27|5098.85|5098.85|5097.12|5097.12|0
1631259810000|2021-09-10 07:43:30|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|0
1631259820000|2021-09-10 07:43:40|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|0
1631259830000|2021-09-10 07:43:50|5097.75|5097.75|5098.33|5098.33|5098.33|5098.33|5097.75|5097.75|0
1631259840000|2021-09-10 07:44:00|5098.55|5098.55|5099.13|5099.13|5099.13|5099.13|5098.55|5098.55|0
1631259850000|2021-09-10 07:44:10|5098.84|5098.84|5099.13|5099.13|5099.13|5099.13|5098.84|5098.84|0
1631259860000|2021-09-10 07:44:20|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|5099.14|0
1631259900000|2021-09-10 07:45:00|5100.67|5100.67|5101.45|5101.45|5101.45|5101.45|5100.67|5100.67|0
1631259910000|2021-09-10 07:45:10|5101.16|5101.16|5100.51|5100.51|5101.16|5101.16|5100.51|5100.51|0
1631259930000|2021-09-10 07:45:30|5100.22|5100.22|5100.51|5100.51|5100.51|5100.51|5100.22|5100.22|0
1631259940000|2021-09-10 07:45:40|5100.52|5100.52|5100.52|5100.52|5100.52|5100.52|5100.52|5100.52|0
1631259950000|2021-09-10 07:45:50|5100.73|5100.73|5102.5|5102.5|5102.5|5102.5|5100.73|5100.73|0
1631259960000|2021-09-10 07:46:00|5101.74|5101.74|5101.71|5101.71|5101.74|5101.74|5101.71|5101.71|0
1631259970000|2021-09-10 07:46:10|5101.02|5101.02|5100.97|5100.97|5101.02|5101.02|5100.68|5100.68|0
1631259980000|2021-09-10 07:46:20|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|0
1631259990000|2021-09-10 07:46:30|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|5102.19|0
1631260000000|2021-09-10 07:46:40|5103.15|5103.15|5103.44|5103.44|5103.44|5103.44|5103.15|5103.15|0
1631260010000|2021-09-10 07:46:50|5103.15|5103.15|5102.03|5102.03|5103.15|5103.15|5102.03|5102.03|0
1631260020000|2021-09-10 07:47:00|5102.51|5102.51|5102.8|5102.8|5102.8|5102.8|5102.51|5102.51|0
1631260040000|2021-09-10 07:47:20|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|0
1631260050000|2021-09-10 07:47:30|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|0
1631260060000|2021-09-10 07:47:40|5102|5102|5102|5102|5102|5102|5102|5102|0
1631260070000|2021-09-10 07:47:50|5101.52|5101.52|5100.39|5100.39|5101.52|5101.52|5100.39|5100.39|0
1631260080000|2021-09-10 07:48:00|5100.68|5100.68|5101.78|5101.78|5101.78|5101.78|5100.68|5100.68|0
1631260090000|2021-09-10 07:48:10|5101.11|5101.11|5101.35|5101.35|5101.35|5101.35|5101.11|5101.11|0
1631260100000|2021-09-10 07:48:20|5101.56|5101.56|5103.12|5103.12|5103.12|5103.12|5101.27|5101.27|0
1631260130000|2021-09-10 07:48:50|5103.34|5103.34|5103.58|5103.58|5103.87|5103.87|5103.34|5103.34|0
1631260140000|2021-09-10 07:49:00|5103.87|5103.87|5103.79|5103.79|5104.1|5104.1|5103.58|5103.58|0
1631260150000|2021-09-10 07:49:10|5103.75|5103.75|5104.23|5104.23|5104.26|5104.26|5103.75|5103.75|0
1631260170000|2021-09-10 07:49:30|5103.94|5103.94|5102.73|5102.73|5103.94|5103.94|5102.73|5102.73|0
1631260180000|2021-09-10 07:49:40|5102.44|5102.44|5102.26|5102.26|5102.44|5102.44|5101.75|5101.75|0
1631260190000|2021-09-10 07:49:50|5101.97|5101.97|5101.54|5101.54|5101.97|5101.97|5101.25|5101.25|0
1631260200000|2021-09-10 07:50:00|5101.31|5101.31|5101.29|5101.29|5101.31|5101.31|5101.29|5101.29|0
1631260210000|2021-09-10 07:50:10|5103.52|5103.52|5103.57|5103.57|5104.05|5104.05|5103.52|5103.52|0
1631260220000|2021-09-10 07:50:20|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|0
1631260230000|2021-09-10 07:50:30|5103.06|5103.06|5102.64|5102.64|5103.06|5103.06|5102.06|5102.06|0
1631260260000|2021-09-10 07:51:00|5103.11|5103.11|5102.83|5102.83|5103.11|5103.11|5102.83|5102.83|0
1631260270000|2021-09-10 07:51:10|5103.11|5103.11|5102.83|5102.83|5103.11|5103.11|5102.83|5102.83|0
1631260280000|2021-09-10 07:51:20|5102.54|5102.54|5102.54|5102.54|5102.54|5102.54|5102.25|5102.25|0
1631260300000|2021-09-10 07:51:40|5102.25|5102.25|5099.67|5099.67|5102.25|5102.25|5099.09|5099.09|0
1631260340000|2021-09-10 07:52:20|5100.38|5100.38|5100.09|5100.09|5100.38|5100.38|5100.09|5100.09|0
1631260350000|2021-09-10 07:52:30|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|0
1631260360000|2021-09-10 07:52:40|5099.79|5099.79|5100.08|5100.08|5100.08|5100.08|5099.79|5099.79|0
1631260370000|2021-09-10 07:52:50|5100.36|5100.36|5098.06|5098.06|5100.36|5100.36|5098.06|5098.06|0
1631260380000|2021-09-10 07:53:00|5098.05|5098.05|5097.04|5097.04|5098.05|5098.05|5097.04|5097.04|0
1631260400000|2021-09-10 07:53:20|5097.03|5097.03|5095.3|5095.3|5097.03|5097.03|5095.3|5095.3|0
1631260410000|2021-09-10 07:53:30|5095.08|5095.08|5094.83|5094.83|5095.08|5095.08|5094.83|5094.83|0
1631260420000|2021-09-10 07:53:40|5094.54|5094.54|5094.33|5094.33|5094.54|5094.54|5094.25|5094.25|0
1631260430000|2021-09-10 07:53:50|5094.41|5094.41|5094.38|5094.38|5094.41|5094.41|5094.38|5094.38|0
1631260440000|2021-09-10 07:54:00|5094.09|5094.09|5093.3|5093.3|5094.38|5094.38|5093.3|5093.3|0
1631260450000|2021-09-10 07:54:10|5093.22|5093.22|5091.44|5091.44|5093.22|5093.22|5091.42|5091.42|0
1631260460000|2021-09-10 07:54:20|5091.73|5091.73|5091.3|5091.3|5091.73|5091.73|5091.3|5091.3|0
1631260470000|2021-09-10 07:54:30|5091.26|5091.26|5090.89|5090.89|5091.68|5091.68|5090.89|5090.89|0
1631260480000|2021-09-10 07:54:40|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|0
1631260490000|2021-09-10 07:54:50|5090.17|5090.17|5091.38|5091.38|5091.38|5091.38|5090.17|5090.17|0
1631260500000|2021-09-10 07:55:00|5091.4|5091.4|5093.06|5093.06|5093.35|5093.35|5091.4|5091.4|0
1631260510000|2021-09-10 07:55:10|5092.77|5092.77|5092.48|5092.48|5092.77|5092.77|5092.48|5092.48|0
1631260520000|2021-09-10 07:55:20|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|0
1631260530000|2021-09-10 07:55:30|5091.97|5091.97|5091.68|5091.68|5091.97|5091.97|5091.68|5091.68|0
1631260540000|2021-09-10 07:55:40|5091.11|5091.11|5091.71|5091.71|5091.71|5091.71|5090.44|5090.44|0
1631260560000|2021-09-10 07:56:00|5092|5092|5091.75|5091.75|5092.04|5092.04|5091.75|5091.75|0
1631260570000|2021-09-10 07:56:10|5091.04|5091.04|5089.88|5089.88|5091.04|5091.04|5089.88|5089.88|0
1631260580000|2021-09-10 07:56:20|5090.17|5090.17|5090.6|5090.6|5090.6|5090.6|5090.17|5090.17|0
1631260610000|2021-09-10 07:56:50|5091.18|5091.18|5091.68|5091.68|5091.68|5091.68|5091.18|5091.18|0
1631260620000|2021-09-10 07:57:00|5091.97|5091.97|5092.55|5092.55|5092.55|5092.55|5091.97|5091.97|0
1631260630000|2021-09-10 07:57:10|5093.5|5093.5|5093.93|5093.93|5093.93|5093.93|5093.5|5093.5|0
1631260650000|2021-09-10 07:57:30|5093.59|5093.59|5092.73|5092.73|5093.59|5093.59|5092.73|5092.73|0
1631260660000|2021-09-10 07:57:40|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|0
1631260670000|2021-09-10 07:57:50|5091.01|5091.01|5090.72|5090.72|5091.01|5091.01|5090.72|5090.72|0
1631260680000|2021-09-10 07:58:00|5090.93|5090.93|5091.94|5091.94|5091.94|5091.94|5090.93|5090.93|0
1631260700000|2021-09-10 07:58:20|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|5092.23|0
1631260710000|2021-09-10 07:58:30|5091.94|5091.94|5091.13|5091.13|5091.94|5091.94|5091.13|5091.13|0
1631260720000|2021-09-10 07:58:40|5091.42|5091.42|5092.42|5092.42|5092.42|5092.42|5091.42|5091.42|0
1631260740000|2021-09-10 07:59:00|5093|5093|5093.29|5093.29|5093.29|5093.29|5093|5093|0
1631260750000|2021-09-10 07:59:10|5093|5093|5092.42|5092.42|5093|5093|5092.42|5092.42|0
1631260760000|2021-09-10 07:59:20|5092.59|5092.59|5092.31|5092.31|5092.6|5092.6|5092.31|5092.31|0
1631260770000|2021-09-10 07:59:30|5092.29|5092.29|5092.29|5092.29|5092.29|5092.29|5092.29|5092.29|0
1631260780000|2021-09-10 07:59:40|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|0
1631260790000|2021-09-10 07:59:50|5093.16|5093.16|5093.16|5093.16|5093.16|5093.16|5093.16|5093.16|0
1631260800000|2021-09-10 08:00:00|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|0
1631260810000|2021-09-10 08:00:10|5093.83|5093.83|5093.32|5093.32|5093.83|5093.83|5093.32|5093.32|0
1631260830000|2021-09-10 08:00:30|5092.34|5092.34|5092.05|5092.05|5092.34|5092.34|5092.05|5092.05|0
1631260840000|2021-09-10 08:00:40|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|0
1631260860000|2021-09-10 08:01:00|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|0
1631260870000|2021-09-10 08:01:10|5092.39|5092.39|5092.1|5092.1|5092.39|5092.39|5092.1|5092.1|0
1631260880000|2021-09-10 08:01:20|5091.81|5091.81|5092.1|5092.1|5092.1|5092.1|5091.81|5091.81|0
1631260900000|2021-09-10 08:01:40|5092.68|5092.68|5093.7|5093.7|5093.7|5093.7|5092.68|5092.68|0
1631260910000|2021-09-10 08:01:50|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|0
1631260930000|2021-09-10 08:02:10|5093.12|5093.12|5091.37|5091.37|5093.12|5093.12|5091.37|5091.37|0
1631260940000|2021-09-10 08:02:20|5091.66|5091.66|5091.94|5091.94|5091.94|5091.94|5091.66|5091.66|0
1631260950000|2021-09-10 08:02:30|5092.23|5092.23|5091.66|5091.66|5092.23|5092.23|5091.66|5091.66|0
1631260960000|2021-09-10 08:02:40|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|5091.94|0
1631260970000|2021-09-10 08:02:50|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|0
1631260980000|2021-09-10 08:03:00|5091.46|5091.46|5091.65|5091.65|5091.87|5091.87|5091.46|5091.46|0
1631261010000|2021-09-10 08:03:30|5091.41|5091.41|5091.17|5091.17|5091.41|5091.41|5091.12|5091.12|0
1631261030000|2021-09-10 08:03:50|5090.93|5090.93|5089.64|5089.64|5090.93|5090.93|5089.64|5089.64|0
1631261040000|2021-09-10 08:04:00|5089.61|5089.61|5092.13|5092.13|5092.13|5092.13|5089.61|5089.61|0
1631261050000|2021-09-10 08:04:10|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|0
1631261070000|2021-09-10 08:04:30|5092.8|5092.8|5093.3|5093.3|5093.59|5093.59|5092.8|5092.8|0
1631261080000|2021-09-10 08:04:40|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|0
1631261100000|2021-09-10 08:05:00|5093.59|5093.59|5092.37|5092.37|5093.59|5093.59|5092.37|5092.37|0
1631261120000|2021-09-10 08:05:20|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|0
1631261130000|2021-09-10 08:05:30|5093.37|5093.37|5095.05|5095.05|5095.05|5095.05|5093.37|5093.37|0
1631261140000|2021-09-10 08:05:40|5095.48|5095.48|5095.48|5095.48|5095.48|5095.48|5095.48|5095.48|0
1631261150000|2021-09-10 08:05:50|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|0
1631261160000|2021-09-10 08:06:00|5095.48|5095.48|5095.5|5095.5|5095.5|5095.5|5095.48|5095.48|0
1631261170000|2021-09-10 08:06:10|5095.79|5095.79|5097.7|5097.7|5097.7|5097.7|5095.79|5095.79|0
1631261180000|2021-09-10 08:06:20|5097.92|5097.92|5098.21|5098.21|5098.21|5098.21|5097.92|5097.92|0
1631261190000|2021-09-10 08:06:30|5098.86|5098.86|5098.5|5098.5|5098.86|5098.86|5098.21|5098.21|0
1631261200000|2021-09-10 08:06:40|5098.54|5098.54|5097.49|5097.49|5098.54|5098.54|5097.49|5097.49|0
1631261210000|2021-09-10 08:06:50|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|0
1631261220000|2021-09-10 08:07:00|5097.27|5097.27|5096|5096|5097.27|5097.27|5095.71|5095.71|0
1631261240000|2021-09-10 08:07:20|5095.57|5095.57|5095.53|5095.53|5095.57|5095.57|5095.53|5095.53|0
1631261270000|2021-09-10 08:07:50|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|0
1631261290000|2021-09-10 08:08:10|5095.03|5095.03|5095.24|5095.24|5095.24|5095.24|5095.03|5095.03|0
1631261300000|2021-09-10 08:08:20|5095.03|5095.03|5095.66|5095.66|5095.66|5095.66|5095.03|5095.03|0
1631261310000|2021-09-10 08:08:30|5095.08|5095.08|5095.54|5095.54|5095.54|5095.54|5094.82|5094.82|0
1631261320000|2021-09-10 08:08:40|5095.82|5095.82|5095.88|5095.88|5096.11|5096.11|5095.82|5095.82|0
1631261330000|2021-09-10 08:08:50|5095.3|5095.3|5094.82|5094.82|5095.3|5095.3|5094.82|5094.82|0
1631261340000|2021-09-10 08:09:00|5093.96|5093.96|5093.36|5093.36|5094.41|5094.41|5093.36|5093.36|0
1631261350000|2021-09-10 08:09:10|5092.49|5092.49|5091.77|5091.77|5092.49|5092.49|5091.77|5091.77|0
1631261360000|2021-09-10 08:09:20|5091.34|5091.34|5091.34|5091.34|5091.34|5091.34|5091.34|5091.34|0
1631261370000|2021-09-10 08:09:30|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|0
1631261380000|2021-09-10 08:09:40|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5089.88|5089.88|0
1631261390000|2021-09-10 08:09:50|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|5090.46|0
1631261400000|2021-09-10 08:10:00|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|0
1631261410000|2021-09-10 08:10:10|5091.4|5091.4|5090.34|5090.34|5091.69|5091.69|5090.34|5090.34|0
1631261420000|2021-09-10 08:10:20|5089.62|5089.62|5089.94|5089.94|5089.94|5089.94|5089.62|5089.62|0
1631261440000|2021-09-10 08:10:40|5089.65|5089.65|5089.94|5089.94|5089.94|5089.94|5089.36|5089.36|0
1631261460000|2021-09-10 08:11:00|5090.42|5090.42|5090.42|5090.42|5090.42|5090.42|5090.42|5090.42|0
1631261470000|2021-09-10 08:11:10|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|0
1631261480000|2021-09-10 08:11:20|5090.8|5090.8|5090.78|5090.78|5090.8|5090.8|5090.78|5090.78|0
1631261490000|2021-09-10 08:11:30|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|5090.49|0
1631261500000|2021-09-10 08:11:40|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|0
1631261510000|2021-09-10 08:11:50|5090.44|5090.44|5090.4|5090.4|5090.44|5090.44|5090.38|5090.38|0
1631261520000|2021-09-10 08:12:00|5090.88|5090.88|5091.47|5091.47|5091.47|5091.47|5090.88|5090.88|0
1631261530000|2021-09-10 08:12:10|5091.9|5091.9|5092.67|5092.67|5092.67|5092.67|5091.9|5091.9|0
1631261540000|2021-09-10 08:12:20|5093.1|5093.1|5091.92|5091.92|5093.1|5093.1|5091.92|5091.92|0
1631261570000|2021-09-10 08:12:50|5091.4|5091.4|5091.4|5091.4|5091.4|5091.4|5091.4|5091.4|0
1631261580000|2021-09-10 08:13:00|5091.11|5091.11|5090.87|5090.87|5091.11|5091.11|5090.87|5090.87|0
1631261600000|2021-09-10 08:13:20|5090.15|5090.15|5087.87|5087.87|5090.15|5090.15|5087.87|5087.87|0
1631261610000|2021-09-10 08:13:30|5087.29|5087.29|5087.58|5087.58|5087.58|5087.58|5087.29|5087.29|0
1631261630000|2021-09-10 08:13:50|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|0
1631261640000|2021-09-10 08:14:00|5088.44|5088.44|5088.73|5088.73|5088.73|5088.73|5088.44|5088.44|0
1631261670000|2021-09-10 08:14:30|5089.02|5089.02|5090.51|5090.51|5090.51|5090.51|5089.02|5089.02|0
1631261680000|2021-09-10 08:14:40|5090.55|5090.55|5089.98|5089.98|5090.56|5090.56|5089.98|5089.98|0
1631261690000|2021-09-10 08:14:50|5090.56|5090.56|5090.56|5090.56|5090.57|5090.57|5090.56|5090.56|0
1631261700000|2021-09-10 08:15:00|5090.57|5090.57|5091.55|5091.55|5091.56|5091.56|5090.57|5090.57|0
1631261720000|2021-09-10 08:15:20|5093.17|5093.17|5092.69|5092.69|5093.17|5093.17|5092.69|5092.69|0
1631261730000|2021-09-10 08:15:30|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|0
1631261750000|2021-09-10 08:15:50|5094.66|5094.66|5094.63|5094.63|5094.66|5094.66|5094.63|5094.63|0
1631261760000|2021-09-10 08:16:00|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|0
1631261770000|2021-09-10 08:16:10|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|0
1631261780000|2021-09-10 08:16:20|5094.91|5094.91|5094.67|5094.67|5094.93|5094.93|5094.45|5094.45|0
1631261800000|2021-09-10 08:16:40|5094.96|5094.96|5095.18|5095.18|5095.18|5095.18|5094.96|5094.96|0
1631261810000|2021-09-10 08:16:50|5095.47|5095.47|5095.9|5095.9|5095.9|5095.9|5095.47|5095.47|0
1631261820000|2021-09-10 08:17:00|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|0
1631261830000|2021-09-10 08:17:10|5095.39|5095.39|5095.68|5095.68|5095.68|5095.68|5095.39|5095.39|0
1631261840000|2021-09-10 08:17:20|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|0
1631261850000|2021-09-10 08:17:30|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|0
1631261860000|2021-09-10 08:17:40|5096.39|5096.39|5095.43|5095.43|5096.39|5096.39|5095.43|5095.43|0
1631261870000|2021-09-10 08:17:50|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|0
1631261880000|2021-09-10 08:18:00|5095.45|5095.45|5095.21|5095.21|5095.45|5095.45|5095.21|5095.21|0
1631261890000|2021-09-10 08:18:10|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|0
1631261900000|2021-09-10 08:18:20|5095.21|5095.21|5095.93|5095.93|5095.93|5095.93|5095.21|5095.21|0
1631261910000|2021-09-10 08:18:30|5095.97|5095.97|5096|5096|5096|5096|5095.97|5095.97|0
1631261920000|2021-09-10 08:18:40|5095.57|5095.57|5095.07|5095.07|5095.57|5095.57|5095.07|5095.07|0
1631261930000|2021-09-10 08:18:50|5094.78|5094.78|5094.47|5094.47|5094.78|5094.78|5094.47|5094.47|0
1631261940000|2021-09-10 08:19:00|5094.18|5094.18|5093.6|5093.6|5094.18|5094.18|5093.6|5093.6|0
1631261960000|2021-09-10 08:19:20|5093.84|5093.84|5094.92|5094.92|5094.92|5094.92|5093.84|5093.84|0
1631261970000|2021-09-10 08:19:30|5095.21|5095.21|5095.35|5095.35|5095.35|5095.35|5094.63|5094.63|0
1631261980000|2021-09-10 08:19:40|5095.41|5095.41|5095.41|5095.41|5095.45|5095.45|5095.41|5095.41|0
1631261990000|2021-09-10 08:19:50|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|0
1631262000000|2021-09-10 08:20:00|5095.95|5095.95|5095.37|5095.37|5095.95|5095.95|5095.37|5095.37|0
1631262010000|2021-09-10 08:20:10|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|5095.39|0
1631262020000|2021-09-10 08:20:20|5095.1|5095.1|5095.32|5095.32|5095.32|5095.32|5095.1|5095.1|0
1631262030000|2021-09-10 08:20:30|5095.3|5095.3|5095.29|5095.29|5095.3|5095.3|5095.29|5095.29|0
1631262040000|2021-09-10 08:20:40|5096.01|5096.01|5095.5|5095.5|5096.01|5096.01|5095.5|5095.5|0
1631262050000|2021-09-10 08:20:50|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|0
1631262060000|2021-09-10 08:21:00|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|0
1631262080000|2021-09-10 08:21:20|5096.07|5096.07|5096.37|5096.37|5096.37|5096.37|5096.07|5096.07|0
1631262090000|2021-09-10 08:21:30|5098.3|5098.3|5098.3|5098.3|5098.31|5098.31|5098.29|5098.29|0
1631262100000|2021-09-10 08:21:40|5098.24|5098.24|5098|5098|5098.24|5098.24|5098|5098|0
1631262120000|2021-09-10 08:22:00|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|0
1631262130000|2021-09-10 08:22:10|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|0
1631262140000|2021-09-10 08:22:20|5098|5098|5098|5098|5098|5098|5098|5098|0
1631262150000|2021-09-10 08:22:30|5098.24|5098.24|5098|5098|5098.24|5098.24|5098|5098|0
1631262160000|2021-09-10 08:22:40|5097.79|5097.79|5097.57|5097.57|5097.79|5097.79|5097.57|5097.57|0
1631262170000|2021-09-10 08:22:50|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|0
1631262180000|2021-09-10 08:23:00|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|0
1631262190000|2021-09-10 08:23:10|5096.73|5096.73|5096.15|5096.15|5096.73|5096.73|5096.15|5096.15|0
1631262200000|2021-09-10 08:23:20|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|5096.17|0
1631262210000|2021-09-10 08:23:30|5096.13|5096.13|5096.13|5096.13|5096.13|5096.13|5096.13|5096.13|0
1631262230000|2021-09-10 08:23:50|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|0
1631262240000|2021-09-10 08:24:00|5096.2|5096.2|5096.65|5096.65|5096.65|5096.65|5096.2|5096.2|0
1631262260000|2021-09-10 08:24:20|5097.22|5097.22|5097.8|5097.8|5097.8|5097.8|5097.22|5097.22|0
1631262270000|2021-09-10 08:24:30|5098.23|5098.23|5098.18|5098.18|5098.47|5098.47|5098.18|5098.18|0
1631262300000|2021-09-10 08:25:00|5098.47|5098.47|5098.95|5098.95|5098.95|5098.95|5098.47|5098.47|0
1631262310000|2021-09-10 08:25:10|5098.94|5098.94|5098.94|5098.94|5099.23|5099.23|5098.94|5098.94|0
1631262320000|2021-09-10 08:25:20|5099.16|5099.16|5099.95|5099.95|5099.95|5099.95|5099.16|5099.16|0
1631262330000|2021-09-10 08:25:30|5099.66|5099.66|5100.24|5100.24|5100.24|5100.24|5099.66|5099.66|0
1631262350000|2021-09-10 08:25:50|5100.48|5100.48|5099.98|5099.98|5100.48|5100.48|5099.98|5099.98|0
1631262360000|2021-09-10 08:26:00|5100.19|5100.19|5100.18|5100.18|5100.19|5100.19|5100.18|5100.18|0
1631262370000|2021-09-10 08:26:10|5100.21|5100.21|5100.15|5100.15|5100.21|5100.21|5100.15|5100.15|0
1631262390000|2021-09-10 08:26:30|5100.19|5100.19|5100.43|5100.43|5100.43|5100.43|5100.19|5100.19|0
1631262400000|2021-09-10 08:26:40|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|0
1631262410000|2021-09-10 08:26:50|5099.29|5099.29|5099.02|5099.02|5099.29|5099.29|5099|5099|0
1631262420000|2021-09-10 08:27:00|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|0
1631262430000|2021-09-10 08:27:10|5098.74|5098.74|5097.92|5097.92|5098.74|5098.74|5097.92|5097.92|0
1631262440000|2021-09-10 08:27:20|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|0
1631262450000|2021-09-10 08:27:30|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|0
1631262460000|2021-09-10 08:27:40|5097.71|5097.71|5096.5|5096.5|5097.71|5097.71|5096.21|5096.21|0
1631262470000|2021-09-10 08:27:50|5096.78|5096.78|5099.21|5099.21|5099.21|5099.21|5096.78|5096.78|0
1631262480000|2021-09-10 08:28:00|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|0
1631262490000|2021-09-10 08:28:10|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|0
1631262510000|2021-09-10 08:28:30|5097.03|5097.03|5097.02|5097.02|5097.03|5097.03|5097.02|5097.02|0
1631262540000|2021-09-10 08:29:00|5096.73|5096.73|5096.09|5096.09|5096.73|5096.73|5096.09|5096.09|0
1631262550000|2021-09-10 08:29:10|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|0
1631262560000|2021-09-10 08:29:20|5096.52|5096.52|5096.73|5096.73|5096.73|5096.73|5096.52|5096.52|0
1631262570000|2021-09-10 08:29:30|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|0
1631262590000|2021-09-10 08:29:50|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|0
1631262600000|2021-09-10 08:30:00|5096.44|5096.44|5096.23|5096.23|5096.44|5096.44|5096.23|5096.23|0
1631262610000|2021-09-10 08:30:10|5096.13|5096.13|5097.36|5097.36|5097.36|5097.36|5096.13|5096.13|0
1631262620000|2021-09-10 08:30:20|5097.65|5097.65|5098.02|5098.02|5099.05|5099.05|5097.65|5097.65|0
1631262630000|2021-09-10 08:30:30|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|0
1631262640000|2021-09-10 08:30:40|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|0
1631262650000|2021-09-10 08:30:50|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|0
1631262660000|2021-09-10 08:31:00|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|0
1631262670000|2021-09-10 08:31:10|5097.69|5097.69|5098.36|5098.36|5098.36|5098.36|5097.69|5097.69|0
1631262680000|2021-09-10 08:31:20|5098.58|5098.58|5098.87|5098.87|5098.87|5098.87|5098.58|5098.58|0
1631262690000|2021-09-10 08:31:30|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|5098.65|0
1631262710000|2021-09-10 08:31:50|5098.94|5098.94|5099.02|5099.02|5099.02|5099.02|5098.94|5098.94|0
1631262720000|2021-09-10 08:32:00|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|0
1631262730000|2021-09-10 08:32:10|5099.46|5099.46|5099.46|5099.46|5099.46|5099.46|5099.46|5099.46|0
1631262740000|2021-09-10 08:32:20|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|0
1631262750000|2021-09-10 08:32:30|5099.97|5099.97|5100.02|5100.02|5100.02|5100.02|5099.97|5099.97|0
1631262780000|2021-09-10 08:33:00|5100.75|5100.75|5101.92|5101.92|5101.92|5101.92|5100.75|5100.75|0
1631262790000|2021-09-10 08:33:10|5102.14|5102.14|5101.92|5101.92|5102.35|5102.35|5101.92|5101.92|0
1631262800000|2021-09-10 08:33:20|5101.63|5101.63|5101.34|5101.34|5101.63|5101.63|5101.34|5101.34|0
1631262810000|2021-09-10 08:33:30|5101.11|5101.11|5100.82|5100.82|5101.11|5101.11|5100.82|5100.82|0
1631262830000|2021-09-10 08:33:50|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|0
1631262840000|2021-09-10 08:34:00|5102.11|5102.11|5101.82|5101.82|5102.11|5102.11|5101.82|5101.82|0
1631262880000|2021-09-10 08:34:40|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|5102.04|0
1631262890000|2021-09-10 08:34:50|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|0
1631262900000|2021-09-10 08:35:00|5102.55|5102.55|5104.29|5104.29|5104.29|5104.29|5102.55|5102.55|0
1631262910000|2021-09-10 08:35:10|5104.51|5104.51|5104.81|5104.81|5104.81|5104.81|5104.51|5104.51|0
1631262920000|2021-09-10 08:35:20|5105.03|5105.03|5105.03|5105.03|5105.31|5105.31|5105.03|5105.03|0
1631262930000|2021-09-10 08:35:30|5105.26|5105.26|5105.5|5105.5|5105.5|5105.5|5105.26|5105.26|0
1631262940000|2021-09-10 08:35:40|5105.51|5105.51|5105.51|5105.51|5105.51|5105.51|5105.22|5105.22|0
1631262950000|2021-09-10 08:35:50|5105.01|5105.01|5102.81|5102.81|5105.01|5105.01|5102.81|5102.81|0
1631262960000|2021-09-10 08:36:00|5103.09|5103.09|5103.09|5103.09|5103.09|5103.09|5102.88|5102.88|0
1631262980000|2021-09-10 08:36:20|5102.66|5102.66|5102.66|5102.66|5102.66|5102.66|5102.66|5102.66|0
1631262990000|2021-09-10 08:36:30|5102.88|5102.88|5103.17|5103.17|5103.17|5103.17|5102.88|5102.88|0
1631263000000|2021-09-10 08:36:40|5103.41|5103.41|5103.91|5103.91|5103.91|5103.91|5103.41|5103.41|0
1631263010000|2021-09-10 08:36:50|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|5103.33|0
1631263020000|2021-09-10 08:37:00|5103.62|5103.62|5103.7|5103.7|5103.91|5103.91|5103.62|5103.62|0
1631263030000|2021-09-10 08:37:10|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|0
1631263050000|2021-09-10 08:37:30|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|5103.89|0
1631263070000|2021-09-10 08:37:50|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|0
1631263080000|2021-09-10 08:38:00|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|0
1631263110000|2021-09-10 08:38:30|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|0
1631263130000|2021-09-10 08:38:50|5104.06|5104.06|5102.65|5102.65|5104.06|5104.06|5102.65|5102.65|0
1631263140000|2021-09-10 08:39:00|5102.36|5102.36|5102.36|5102.36|5102.36|5102.36|5102.36|5102.36|0
1631263150000|2021-09-10 08:39:10|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|0
1631263160000|2021-09-10 08:39:20|5102.72|5102.72|5102.72|5102.72|5102.72|5102.72|5102.72|5102.72|0
1631263180000|2021-09-10 08:39:40|5103.01|5103.01|5103.01|5103.01|5103.01|5103.01|5103.01|5103.01|0
1631263210000|2021-09-10 08:40:10|5103.02|5103.02|5103.74|5103.74|5103.74|5103.74|5103.02|5103.02|0
1631263220000|2021-09-10 08:40:20|5103.45|5103.45|5103.45|5103.45|5103.45|5103.45|5103.45|5103.45|0
1631263230000|2021-09-10 08:40:30|5103.74|5103.74|5103.52|5103.52|5103.74|5103.74|5103.52|5103.52|0
1631263240000|2021-09-10 08:40:40|5103.24|5103.24|5102.25|5102.25|5103.24|5103.24|5102.25|5102.25|0
1631263250000|2021-09-10 08:40:50|5101.96|5101.96|5101.3|5101.3|5101.96|5101.96|5101.3|5101.3|0
1631263260000|2021-09-10 08:41:00|5101.51|5101.51|5101.43|5101.43|5101.51|5101.51|5101.21|5101.21|0
1631263270000|2021-09-10 08:41:10|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|0
1631263320000|2021-09-10 08:42:00|5101.46|5101.46|5101.44|5101.44|5101.46|5101.46|5101.44|5101.44|0
1631263330000|2021-09-10 08:42:10|5101.73|5101.73|5101.49|5101.49|5101.73|5101.73|5101.49|5101.49|0
1631263340000|2021-09-10 08:42:20|5101.44|5101.44|5100.43|5100.43|5101.44|5101.44|5100.43|5100.43|0
1631263350000|2021-09-10 08:42:30|5100.66|5100.66|5100.45|5100.45|5100.67|5100.67|5100.45|5100.45|0
1631263370000|2021-09-10 08:42:50|5100.88|5100.88|5100.96|5100.96|5100.96|5100.96|5100.67|5100.67|0
1631263390000|2021-09-10 08:43:10|5101.25|5101.25|5101.97|5101.97|5101.97|5101.97|5100.96|5100.96|0
1631263400000|2021-09-10 08:43:20|5101.68|5101.68|5101.67|5101.67|5101.68|5101.68|5101.67|5101.67|0
1631263410000|2021-09-10 08:43:30|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|0
1631263420000|2021-09-10 08:43:40|5100.95|5100.95|5100.66|5100.66|5100.95|5100.95|5100.66|5100.66|0
1631263430000|2021-09-10 08:43:50|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|0
1631263440000|2021-09-10 08:44:00|5099.86|5099.86|5099.57|5099.57|5099.86|5099.86|5099.57|5099.57|0
1631263450000|2021-09-10 08:44:10|5099.86|5099.86|5099.83|5099.83|5099.86|5099.86|5099.83|5099.83|0
1631263460000|2021-09-10 08:44:20|5098.67|5098.67|5098.45|5098.45|5098.67|5098.67|5098.45|5098.45|0
1631263490000|2021-09-10 08:44:50|5098.67|5098.67|5098.67|5098.67|5098.67|5098.67|5098.67|5098.67|0
1631263500000|2021-09-10 08:45:00|5098.9|5098.9|5099.99|5099.99|5099.99|5099.99|5098.9|5098.9|0
1631263510000|2021-09-10 08:45:10|5099.7|5099.7|5097.28|5097.28|5099.7|5099.7|5097.28|5097.28|0
1631263520000|2021-09-10 08:45:20|5097.26|5097.26|5097.69|5097.69|5097.69|5097.69|5097.26|5097.26|0
1631263540000|2021-09-10 08:45:40|5097.46|5097.46|5097.44|5097.44|5097.46|5097.46|5097.44|5097.44|0
1631263550000|2021-09-10 08:45:50|5097.66|5097.66|5098.24|5098.24|5098.24|5098.24|5097.66|5097.66|0
1631263590000|2021-09-10 08:46:30|5097.95|5097.95|5097.95|5097.95|5097.95|5097.95|5097.95|5097.95|0
1631263610000|2021-09-10 08:46:50|5098.24|5098.24|5098.46|5098.46|5098.46|5098.46|5098.24|5098.24|0
1631263620000|2021-09-10 08:47:00|5098.45|5098.45|5098.66|5098.66|5098.66|5098.66|5098.45|5098.45|0
1631263680000|2021-09-10 08:48:00|5098.95|5098.95|5098.95|5098.95|5098.95|5098.95|5098.66|5098.66|0
1631263690000|2021-09-10 08:48:10|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|0
1631263700000|2021-09-10 08:48:20|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|0
1631263710000|2021-09-10 08:48:30|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|0
1631263730000|2021-09-10 08:48:50|5100.93|5100.93|5100.67|5100.67|5100.93|5100.93|5100.64|5100.64|0
1631263740000|2021-09-10 08:49:00|5100.45|5100.45|5100.17|5100.17|5100.45|5100.45|5099.3|5099.3|0
1631263750000|2021-09-10 08:49:10|5100.45|5100.45|5100.48|5100.48|5100.48|5100.48|5100.45|5100.45|0
1631263760000|2021-09-10 08:49:20|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|0
1631263780000|2021-09-10 08:49:40|5100.91|5100.91|5101.14|5101.14|5101.14|5101.14|5100.91|5100.91|0
1631263790000|2021-09-10 08:49:50|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1631263800000|2021-09-10 08:50:00|5101.73|5101.73|5101.9|5101.9|5102.01|5102.01|5101.73|5101.73|0
1631263810000|2021-09-10 08:50:10|5101.92|5101.92|5100.59|5100.59|5101.92|5101.92|5100.59|5100.59|0
1631263820000|2021-09-10 08:50:20|5100.35|5100.35|5099.85|5099.85|5100.35|5100.35|5099.85|5099.85|0
1631263830000|2021-09-10 08:50:30|5099.61|5099.61|5099.61|5099.61|5099.61|5099.61|5099.61|5099.61|0
1631263840000|2021-09-10 08:50:40|5099.53|5099.53|5099.53|5099.53|5099.53|5099.53|5099.53|5099.53|0
1631263850000|2021-09-10 08:50:50|5098.6|5098.6|5098.6|5098.6|5098.6|5098.6|5098.6|5098.6|0
1631263870000|2021-09-10 08:51:10|5098.31|5098.31|5098.09|5098.09|5098.31|5098.31|5098.09|5098.09|0
1631263880000|2021-09-10 08:51:20|5098.31|5098.31|5099.1|5099.1|5099.1|5099.1|5098.31|5098.31|0
1631263890000|2021-09-10 08:51:30|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|0
1631263910000|2021-09-10 08:51:50|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.09|5099.09|0
1631263920000|2021-09-10 08:52:00|5099.82|5099.82|5100.26|5100.26|5100.26|5100.26|5099.78|5099.78|0
1631263930000|2021-09-10 08:52:10|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|0
1631263940000|2021-09-10 08:52:20|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|0
1631263950000|2021-09-10 08:52:30|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|0
1631263980000|2021-09-10 08:53:00|5099.94|5099.94|5099.72|5099.72|5099.94|5099.94|5099.72|5099.72|0
1631263990000|2021-09-10 08:53:10|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|0
1631264050000|2021-09-10 08:54:10|5100.78|5100.78|5100.78|5100.78|5100.78|5100.78|5100.78|5100.78|0
1631264060000|2021-09-10 08:54:20|5100.8|5100.8|5100.81|5100.81|5100.81|5100.81|5100.76|5100.76|0
1631264070000|2021-09-10 08:54:30|5100.82|5100.82|5100.82|5100.82|5101.11|5101.11|5100.82|5100.82|0
1631264080000|2021-09-10 08:54:40|5100.53|5100.53|5100.82|5100.82|5100.82|5100.82|5100.53|5100.53|0
1631264090000|2021-09-10 08:54:50|5100.54|5100.54|5101.23|5101.23|5101.23|5101.23|5100.54|5100.54|0
1631264100000|2021-09-10 08:55:00|5100.66|5100.66|5100.66|5100.66|5100.95|5100.95|5100.66|5100.66|0
1631264120000|2021-09-10 08:55:20|5100.95|5100.95|5100.18|5100.18|5101.86|5101.86|5100.18|5100.18|0
1631264130000|2021-09-10 08:55:30|5100.19|5100.19|5098.77|5098.77|5100.19|5100.19|5098.77|5098.77|0
1631264150000|2021-09-10 08:55:50|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|0
1631264160000|2021-09-10 08:56:00|5098.26|5098.26|5098.27|5098.27|5098.27|5098.27|5098.26|5098.26|0
1631264170000|2021-09-10 08:56:10|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|5098.26|0
1631264180000|2021-09-10 08:56:20|5097.97|5097.97|5097.18|5097.18|5097.97|5097.97|5097.18|5097.18|0
1631264190000|2021-09-10 08:56:30|5097.17|5097.17|5097.16|5097.16|5097.17|5097.17|5097.16|5097.16|0
1631264210000|2021-09-10 08:56:50|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|0
1631264220000|2021-09-10 08:57:00|5096.66|5096.66|5096.7|5096.7|5096.7|5096.7|5096.66|5096.66|0
1631264230000|2021-09-10 08:57:10|5097.49|5097.49|5097.54|5097.54|5097.54|5097.54|5097.49|5097.49|0
1631264240000|2021-09-10 08:57:20|5097.83|5097.83|5097.84|5097.84|5097.84|5097.84|5097.83|5097.83|0
1631264250000|2021-09-10 08:57:30|5097.63|5097.63|5096.54|5096.54|5097.63|5097.63|5096.54|5096.54|0
1631264260000|2021-09-10 08:57:40|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|0
1631264270000|2021-09-10 08:57:50|5095.8|5095.8|5095.56|5095.56|5095.8|5095.8|5095.56|5095.56|0
1631264280000|2021-09-10 08:58:00|5095.27|5095.27|5094.1|5094.1|5095.27|5095.27|5094.1|5094.1|0
1631264290000|2021-09-10 08:58:10|5094.08|5094.08|5093.54|5093.54|5094.08|5094.08|5093.54|5093.54|0
1631264300000|2021-09-10 08:58:20|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|0
1631264310000|2021-09-10 08:58:30|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|5093.5|0
1631264320000|2021-09-10 08:58:40|5093.29|5093.29|5093.26|5093.26|5093.29|5093.29|5093.26|5093.26|0
1631264330000|2021-09-10 08:58:50|5093.25|5093.25|5092.55|5092.55|5093.25|5093.25|5092.26|5092.26|0
1631264340000|2021-09-10 08:59:00|5092.26|5092.26|5091.97|5091.97|5092.26|5092.26|5091.97|5091.97|0
1631264350000|2021-09-10 08:59:10|5091.75|5091.75|5092.03|5092.03|5092.04|5092.04|5091.75|5091.75|0
1631264380000|2021-09-10 08:59:40|5092.24|5092.24|5092.7|5092.7|5092.7|5092.7|5092.24|5092.24|0
1631264390000|2021-09-10 08:59:50|5092.73|5092.73|5093.02|5093.02|5093.02|5093.02|5092.73|5092.73|0
1631264400000|2021-09-10 09:00:00|5092.73|5092.73|5093.3|5093.3|5093.3|5093.3|5092.73|5092.73|0
1631264410000|2021-09-10 09:00:10|5093.31|5093.31|5092.83|5092.83|5093.31|5093.31|5092.83|5092.83|0
1631264420000|2021-09-10 09:00:20|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|0
1631264440000|2021-09-10 09:00:40|5093.3|5093.3|5093.33|5093.33|5093.33|5093.33|5093.3|5093.3|0
1631264450000|2021-09-10 09:00:50|5093.54|5093.54|5093.5|5093.5|5093.54|5093.54|5093.5|5093.5|0
1631264460000|2021-09-10 09:01:00|5093.29|5093.29|5092.84|5092.84|5093.29|5093.29|5092.84|5092.84|0
1631264470000|2021-09-10 09:01:10|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|0
1631264480000|2021-09-10 09:01:20|5092.66|5092.66|5092.88|5092.88|5092.88|5092.88|5092.66|5092.66|0
1631264490000|2021-09-10 09:01:30|5093.31|5093.31|5093.33|5093.33|5094.13|5094.13|5093.31|5093.31|0
1631264520000|2021-09-10 09:02:00|5093.28|5093.28|5093.25|5093.25|5093.28|5093.28|5093.25|5093.25|0
1631264530000|2021-09-10 09:02:10|5093.54|5093.54|5094.47|5094.47|5094.47|5094.47|5093.54|5093.54|0
1631264560000|2021-09-10 09:02:40|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|0
1631264570000|2021-09-10 09:02:50|5093.54|5093.54|5093.83|5093.83|5093.83|5093.83|5093.54|5093.54|0
1631264600000|2021-09-10 09:03:20|5094.04|5094.04|5094.01|5094.01|5094.04|5094.04|5094.01|5094.01|0
1631264650000|2021-09-10 09:04:10|5094.04|5094.04|5091.5|5091.5|5094.04|5094.04|5091.5|5091.5|0
1631264660000|2021-09-10 09:04:20|5091.21|5091.21|5090.97|5090.97|5091.21|5091.21|5090.75|5090.75|0
1631264670000|2021-09-10 09:04:30|5090.98|5090.98|5091.01|5091.01|5091.01|5091.01|5090.98|5090.98|0
1631264690000|2021-09-10 09:04:50|5091.22|5091.22|5091.01|5091.01|5091.22|5091.22|5091.01|5091.01|0
1631264700000|2021-09-10 09:05:00|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|0
1631264710000|2021-09-10 09:05:10|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|0
1631264720000|2021-09-10 09:05:20|5091.25|5091.25|5090.77|5090.77|5091.25|5091.25|5090.77|5090.77|0
1631264730000|2021-09-10 09:05:30|5090.48|5090.48|5089.61|5089.61|5090.48|5090.48|5089.61|5089.61|0
1631264740000|2021-09-10 09:05:40|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|0
1631264750000|2021-09-10 09:05:50|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|0
1631264760000|2021-09-10 09:06:00|5089.36|5089.36|5088.79|5088.79|5089.36|5089.36|5088.79|5088.79|0
1631264780000|2021-09-10 09:06:20|5089.07|5089.07|5089.07|5089.07|5089.07|5089.07|5089.07|5089.07|0
1631264820000|2021-09-10 09:07:00|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|5088.64|0
1631264830000|2021-09-10 09:07:10|5087.78|5087.78|5086.3|5086.3|5087.78|5087.78|5086.3|5086.3|0
1631264870000|2021-09-10 09:07:50|5086.58|5086.58|5086.58|5086.58|5086.58|5086.58|5086.57|5086.57|0
1631264880000|2021-09-10 09:08:00|5086.3|5086.3|5086.51|5086.51|5086.51|5086.51|5086.3|5086.3|0
1631264890000|2021-09-10 09:08:10|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|0
1631264910000|2021-09-10 09:08:30|5085.15|5085.15|5084.72|5084.72|5085.15|5085.15|5084.72|5084.72|0
1631264930000|2021-09-10 09:08:50|5084.43|5084.43|5086.13|5086.13|5086.37|5086.37|5084.43|5084.43|0
1631264940000|2021-09-10 09:09:00|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|0
1631264950000|2021-09-10 09:09:10|5086.2|5086.2|5086.2|5086.2|5086.49|5086.49|5086.2|5086.2|0
1631264980000|2021-09-10 09:09:40|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|0
1631265000000|2021-09-10 09:10:00|5086.2|5086.2|5085.99|5085.99|5086.2|5086.2|5085.99|5085.99|0
1631265010000|2021-09-10 09:10:10|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|0
1631265020000|2021-09-10 09:10:20|5086.44|5086.44|5086.71|5086.71|5086.71|5086.71|5086.42|5086.42|0
1631265030000|2021-09-10 09:10:30|5086.73|5086.73|5087.87|5087.87|5087.87|5087.87|5086.73|5086.73|0
1631265040000|2021-09-10 09:10:40|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|0
1631265050000|2021-09-10 09:10:50|5088.48|5088.48|5088.17|5088.17|5088.48|5088.48|5088.17|5088.17|0
1631265060000|2021-09-10 09:11:00|5087.88|5087.88|5087.88|5087.88|5087.88|5087.88|5087.88|5087.88|0
1631265070000|2021-09-10 09:11:10|5087.43|5087.43|5086.84|5086.84|5087.43|5087.43|5086.84|5086.84|0
1631265080000|2021-09-10 09:11:20|5085.13|5085.13|5085.11|5085.11|5085.13|5085.13|5085.07|5085.07|0
1631265090000|2021-09-10 09:11:30|5085.35|5085.35|5085.06|5085.06|5085.35|5085.35|5085.06|5085.06|0
1631265100000|2021-09-10 09:11:40|5085.27|5085.27|5086.02|5086.02|5086.02|5086.02|5085.27|5085.27|0
1631265120000|2021-09-10 09:12:00|5086.3|5086.3|5086.74|5086.74|5086.74|5086.74|5086.3|5086.3|0
1631265130000|2021-09-10 09:12:10|5086.77|5086.77|5086.99|5086.99|5086.99|5086.99|5086.77|5086.77|0
1631265140000|2021-09-10 09:12:20|5087.86|5087.86|5087.86|5087.86|5087.86|5087.86|5087.86|5087.86|0
1631265160000|2021-09-10 09:12:40|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|0
1631265220000|2021-09-10 09:13:40|5089.94|5089.94|5089.73|5089.73|5089.94|5089.94|5089.22|5089.22|0
1631265240000|2021-09-10 09:14:00|5090.2|5090.2|5090.2|5090.2|5090.2|5090.2|5089.91|5089.91|0
1631265250000|2021-09-10 09:14:10|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|0
1631265260000|2021-09-10 09:14:20|5089.44|5089.44|5088.56|5088.56|5089.44|5089.44|5088.56|5088.56|0
1631265270000|2021-09-10 09:14:30|5088.27|5088.27|5086.93|5086.93|5088.27|5088.27|5086.93|5086.93|0
1631265280000|2021-09-10 09:14:40|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|0
1631265290000|2021-09-10 09:14:50|5085.99|5085.99|5085.73|5085.73|5085.99|5085.99|5085.73|5085.73|0
1631265300000|2021-09-10 09:15:00|5085.51|5085.51|5085.2|5085.2|5085.51|5085.51|5085.2|5085.2|0
1631265310000|2021-09-10 09:15:10|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|0
1631265340000|2021-09-10 09:15:40|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|0
1631265350000|2021-09-10 09:15:50|5086.19|5086.19|5085.39|5085.39|5086.19|5086.19|5085.38|5085.38|0
1631265360000|2021-09-10 09:16:00|5085.38|5085.38|5086.17|5086.17|5086.17|5086.17|5085.38|5085.38|0
1631265370000|2021-09-10 09:16:10|5085.89|5085.89|5087.1|5087.1|5087.1|5087.1|5085.67|5085.67|0
1631265380000|2021-09-10 09:16:20|5086.89|5086.89|5086.67|5086.67|5086.89|5086.89|5086.67|5086.67|0
1631265400000|2021-09-10 09:16:40|5086.89|5086.89|5086.85|5086.85|5086.89|5086.89|5086.85|5086.85|0
1631265410000|2021-09-10 09:16:50|5086.56|5086.56|5086.56|5086.56|5086.56|5086.56|5086.56|5086.56|0
1631265430000|2021-09-10 09:17:10|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|0
1631265440000|2021-09-10 09:17:20|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|0
1631265450000|2021-09-10 09:17:30|5085.26|5085.26|5084.97|5084.97|5085.26|5085.26|5084.97|5084.97|0
1631265470000|2021-09-10 09:17:50|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|0
1631265500000|2021-09-10 09:18:20|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|0
1631265510000|2021-09-10 09:18:30|5085.28|5085.28|5084.58|5084.58|5085.28|5085.28|5084.56|5084.56|0
1631265540000|2021-09-10 09:19:00|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|0
1631265570000|2021-09-10 09:19:30|5084.88|5084.88|5084.87|5084.87|5084.88|5084.88|5084.87|5084.87|0
1631265580000|2021-09-10 09:19:40|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|0
1631265590000|2021-09-10 09:19:50|5084.59|5084.59|5084.88|5084.88|5084.88|5084.88|5084.59|5084.59|0
1631265600000|2021-09-10 09:20:00|5084.66|5084.66|5084.43|5084.43|5084.66|5084.66|5084.43|5084.43|0
1631265620000|2021-09-10 09:20:20|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|0
1631265630000|2021-09-10 09:20:30|5084.59|5084.59|5084.5|5084.5|5084.59|5084.59|5084.5|5084.5|0
1631265640000|2021-09-10 09:20:40|5084.49|5084.49|5084.16|5084.16|5084.49|5084.49|5084.16|5084.16|0
1631265650000|2021-09-10 09:20:50|5083.58|5083.58|5082.53|5082.53|5083.58|5083.58|5082.53|5082.53|0
1631265660000|2021-09-10 09:21:00|5082.32|5082.32|5081.84|5081.84|5082.32|5082.32|5081.84|5081.84|0
1631265680000|2021-09-10 09:21:20|5081.55|5081.55|5081.31|5081.31|5081.55|5081.55|5081.31|5081.31|0
1631265700000|2021-09-10 09:21:40|5081.6|5081.6|5081.89|5081.89|5081.89|5081.89|5081.6|5081.6|0
1631265730000|2021-09-10 09:22:10|5081.83|5081.83|5081.62|5081.62|5081.83|5081.83|5081.62|5081.62|0
1631265740000|2021-09-10 09:22:20|5081.83|5081.83|5082.55|5082.55|5082.55|5082.55|5081.83|5081.83|0
1631265750000|2021-09-10 09:22:30|5082.76|5082.76|5082.76|5082.76|5083.05|5083.05|5082.76|5082.76|0
1631265760000|2021-09-10 09:22:40|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1631265770000|2021-09-10 09:22:50|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|0
1631265780000|2021-09-10 09:23:00|5083.13|5083.13|5083.16|5083.16|5083.16|5083.16|5083.1|5083.1|0
1631265790000|2021-09-10 09:23:10|5083.8|5083.8|5084.5|5084.5|5084.79|5084.79|5083.8|5083.8|0
1631265800000|2021-09-10 09:23:20|5084.53|5084.53|5084.51|5084.51|5084.53|5084.53|5084.51|5084.51|0
1631265810000|2021-09-10 09:23:30|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|0
1631265820000|2021-09-10 09:23:40|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|0
1631265830000|2021-09-10 09:23:50|5082.86|5082.86|5082.85|5082.85|5082.86|5082.86|5082.85|5082.85|0
1631265840000|2021-09-10 09:24:00|5083.14|5083.14|5083.83|5083.83|5083.83|5083.83|5083.14|5083.14|0
1631265850000|2021-09-10 09:24:10|5084.33|5084.33|5084.33|5084.33|5084.33|5084.33|5084.33|5084.33|0
1631265860000|2021-09-10 09:24:20|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|0
1631265870000|2021-09-10 09:24:30|5084.05|5084.05|5084.05|5084.05|5084.05|5084.05|5084.05|5084.05|0
1631265880000|2021-09-10 09:24:40|5084.07|5084.07|5082.08|5082.08|5084.09|5084.09|5082.08|5082.08|0
1631265890000|2021-09-10 09:24:50|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|0
1631265900000|2021-09-10 09:25:00|5082.44|5082.44|5082.89|5082.89|5082.89|5082.89|5082.44|5082.44|0
1631265950000|2021-09-10 09:25:50|5083.42|5083.42|5083.63|5083.63|5083.63|5083.63|5083.42|5083.42|0
1631265990000|2021-09-10 09:26:30|5083.65|5083.65|5083.64|5083.64|5083.65|5083.65|5083.64|5083.64|0
1631266020000|2021-09-10 09:27:00|5083.5|5083.5|5083.47|5083.47|5083.5|5083.5|5083.47|5083.47|0
1631266050000|2021-09-10 09:27:30|5083.76|5083.76|5084.05|5084.05|5084.05|5084.05|5083.76|5083.76|0
1631266060000|2021-09-10 09:27:40|5084.34|5084.34|5084.35|5084.35|5084.35|5084.35|5084.34|5084.34|0
1631266070000|2021-09-10 09:27:50|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|0
1631266080000|2021-09-10 09:28:00|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|0
1631266090000|2021-09-10 09:28:10|5085.36|5085.36|5085.31|5085.31|5085.79|5085.79|5085.31|5085.31|0
1631266120000|2021-09-10 09:28:40|5085.02|5085.02|5084.81|5084.81|5085.02|5085.02|5084.81|5084.81|0
1631266150000|2021-09-10 09:29:10|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|0
1631266180000|2021-09-10 09:29:40|5085.09|5085.09|5083.27|5083.27|5085.09|5085.09|5083.27|5083.27|0
1631266190000|2021-09-10 09:29:50|5083.03|5083.03|5082.6|5082.6|5083.03|5083.03|5082.6|5082.6|0
1631266200000|2021-09-10 09:30:00|5082.89|5082.89|5083.89|5083.89|5083.89|5083.89|5082.89|5082.89|0
1631266210000|2021-09-10 09:30:10|5083.61|5083.61|5084.61|5084.61|5084.61|5084.61|5083.61|5083.61|0
1631266220000|2021-09-10 09:30:20|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|0
1631266230000|2021-09-10 09:30:30|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|5084.8|0
1631266240000|2021-09-10 09:30:40|5084.51|5084.51|5084.56|5084.56|5084.8|5084.8|5084.51|5084.51|0
1631266250000|2021-09-10 09:30:50|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|0
1631266260000|2021-09-10 09:31:00|5084.61|5084.61|5084.62|5084.62|5084.62|5084.62|5084.61|5084.61|0
1631266270000|2021-09-10 09:31:10|5084.86|5084.86|5085.36|5085.36|5085.36|5085.36|5084.86|5084.86|0
1631266290000|2021-09-10 09:31:30|5085.65|5085.65|5086.27|5086.27|5086.85|5086.85|5085.65|5085.65|0
1631266300000|2021-09-10 09:31:40|5086.26|5086.26|5086.18|5086.18|5086.26|5086.26|5086.18|5086.18|0
1631266310000|2021-09-10 09:31:50|5086.15|5086.15|5086.18|5086.18|5086.18|5086.18|5086.14|5086.14|0
1631266320000|2021-09-10 09:32:00|5085.89|5085.89|5085.67|5085.67|5085.89|5085.89|5085.38|5085.38|0
1631266330000|2021-09-10 09:32:10|5085.68|5085.68|5085.63|5085.63|5085.68|5085.68|5085.63|5085.63|0
1631266340000|2021-09-10 09:32:20|5085.87|5085.87|5086.16|5086.16|5086.16|5086.16|5085.87|5085.87|0
1631266360000|2021-09-10 09:32:40|5085.92|5085.92|5085.94|5085.94|5085.94|5085.94|5085.92|5085.92|0
1631266370000|2021-09-10 09:32:50|5085.95|5085.95|5085.95|5085.95|5085.95|5085.95|5085.95|5085.95|0
1631266410000|2021-09-10 09:33:30|5086.19|5086.19|5086.41|5086.41|5086.41|5086.41|5086.19|5086.19|0
1631266420000|2021-09-10 09:33:40|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|0
1631266430000|2021-09-10 09:33:50|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|0
1631266440000|2021-09-10 09:34:00|5086.62|5086.62|5087.36|5087.36|5087.36|5087.36|5086.62|5086.62|0
1631266450000|2021-09-10 09:34:10|5086.57|5086.57|5086.14|5086.14|5086.57|5086.57|5086.14|5086.14|0
1631266460000|2021-09-10 09:34:20|5085.92|5085.92|5083.57|5083.57|5085.92|5085.92|5083.57|5083.57|0
1631266470000|2021-09-10 09:34:30|5082.56|5082.56|5083.02|5083.02|5083.02|5083.02|5082.56|5082.56|0
1631266490000|2021-09-10 09:34:50|5082.74|5082.74|5080.58|5080.58|5082.74|5082.74|5080.29|5080.29|0
1631266500000|2021-09-10 09:35:00|5081.15|5081.15|5079.96|5079.96|5081.15|5081.15|5079.96|5079.96|0
1631266510000|2021-09-10 09:35:10|5079.67|5079.67|5079.38|5079.38|5079.67|5079.67|5079.38|5079.38|0
1631266520000|2021-09-10 09:35:20|5079.67|5079.67|5079.67|5079.67|5079.67|5079.67|5079.67|5079.67|0
1631266530000|2021-09-10 09:35:30|5079.89|5079.89|5080.84|5080.84|5080.84|5080.84|5079.89|5079.89|0
1631266540000|2021-09-10 09:35:40|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|0
1631266580000|2021-09-10 09:36:20|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|0
1631266600000|2021-09-10 09:36:40|5081.7|5081.7|5081.42|5081.42|5081.7|5081.7|5081.42|5081.42|0
1631266610000|2021-09-10 09:36:50|5081.2|5081.2|5081.2|5081.2|5081.2|5081.2|5081.2|5081.2|0
1631266620000|2021-09-10 09:37:00|5080.91|5080.91|5080.7|5080.7|5080.91|5080.91|5080.7|5080.7|0
1631266630000|2021-09-10 09:37:10|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|0
1631266660000|2021-09-10 09:37:40|5080.42|5080.42|5080.97|5080.97|5080.97|5080.97|5080.42|5080.42|0
1631266680000|2021-09-10 09:38:00|5081.44|5081.44|5080.68|5080.68|5081.44|5081.44|5080.68|5080.68|0
1631266690000|2021-09-10 09:38:10|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|0
1631266720000|2021-09-10 09:38:40|5081.04|5081.04|5081.47|5081.47|5081.47|5081.47|5081.04|5081.04|0
1631266730000|2021-09-10 09:38:50|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|0
1631266740000|2021-09-10 09:39:00|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|0
1631266750000|2021-09-10 09:39:10|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|0
1631266790000|2021-09-10 09:39:50|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|0
1631266800000|2021-09-10 09:40:00|5083.65|5083.65|5084.14|5084.14|5084.14|5084.14|5083.65|5083.65|0
1631266810000|2021-09-10 09:40:10|5084.43|5084.43|5084.66|5084.66|5084.66|5084.66|5084.43|5084.43|0
1631266820000|2021-09-10 09:40:20|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|0
1631266830000|2021-09-10 09:40:30|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|0
1631266840000|2021-09-10 09:40:40|5084.43|5084.43|5084.41|5084.41|5084.43|5084.43|5084.41|5084.41|0
1631266880000|2021-09-10 09:41:20|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|0
1631266900000|2021-09-10 09:41:40|5084.48|5084.48|5082.54|5082.54|5084.48|5084.48|5082.54|5082.54|0
1631266910000|2021-09-10 09:41:50|5082.25|5082.25|5081.41|5081.41|5082.25|5082.25|5081.41|5081.41|0
1631266920000|2021-09-10 09:42:00|5081.84|5081.84|5081.58|5081.58|5081.84|5081.84|5081.36|5081.36|0
1631266940000|2021-09-10 09:42:20|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|0
1631266950000|2021-09-10 09:42:30|5081.05|5081.05|5081.29|5081.29|5081.29|5081.29|5081.05|5081.05|0
1631266960000|2021-09-10 09:42:40|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|0
1631266970000|2021-09-10 09:42:50|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|0
1631266980000|2021-09-10 09:43:00|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|0
1631267010000|2021-09-10 09:43:30|5081.21|5081.21|5081.21|5081.21|5081.21|5081.21|5080.93|5080.93|0
1631267020000|2021-09-10 09:43:40|5080.76|5080.76|5080.98|5080.98|5080.98|5080.98|5080.76|5080.76|0
1631267030000|2021-09-10 09:43:50|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|0
1631267050000|2021-09-10 09:44:10|5081.23|5081.23|5081.19|5081.19|5081.23|5081.23|5081.19|5081.19|0
1631267060000|2021-09-10 09:44:20|5081.11|5081.11|5081.07|5081.07|5081.11|5081.11|5081.07|5081.07|0
1631267070000|2021-09-10 09:44:30|5080.88|5080.88|5080.84|5080.84|5080.88|5080.88|5080.84|5080.84|0
1631267090000|2021-09-10 09:44:50|5080.6|5080.6|5079.77|5079.77|5080.6|5080.6|5079.77|5079.77|0
1631267100000|2021-09-10 09:45:00|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|0
1631267110000|2021-09-10 09:45:10|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|0
1631267120000|2021-09-10 09:45:20|5080.14|5080.14|5080.14|5080.14|5080.14|5080.14|5080.14|5080.14|0
1631267130000|2021-09-10 09:45:30|5080.18|5080.18|5080.18|5080.18|5080.18|5080.18|5080.18|5080.18|0
1631267140000|2021-09-10 09:45:40|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|0
1631267160000|2021-09-10 09:46:00|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|0
1631267190000|2021-09-10 09:46:30|5080.73|5080.73|5080.72|5080.72|5081.06|5081.06|5080.72|5080.72|0
1631267220000|2021-09-10 09:47:00|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|0
1631267230000|2021-09-10 09:47:10|5080.76|5080.76|5079.81|5079.81|5080.76|5080.76|5079.81|5079.81|0
1631267240000|2021-09-10 09:47:20|5080.02|5080.02|5080.55|5080.55|5080.55|5080.55|5080.02|5080.02|0
1631267250000|2021-09-10 09:47:30|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|0
1631267290000|2021-09-10 09:48:10|5081.08|5081.08|5078.8|5078.8|5081.08|5081.08|5078.8|5078.8|0
1631267300000|2021-09-10 09:48:20|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|0
1631267310000|2021-09-10 09:48:30|5078.5|5078.5|5078.43|5078.43|5078.5|5078.5|5078.42|5078.42|0
1631267340000|2021-09-10 09:49:00|5078.72|5078.72|5078.96|5078.96|5078.96|5078.96|5078.72|5078.72|0
1631267350000|2021-09-10 09:49:10|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|0
1631267360000|2021-09-10 09:49:20|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|0
1631267370000|2021-09-10 09:49:30|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|0
1631267400000|2021-09-10 09:50:00|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|0
1631267410000|2021-09-10 09:50:10|5078.8|5078.8|5078.87|5078.87|5079.09|5079.09|5078.8|5078.8|0
1631267420000|2021-09-10 09:50:20|5078.58|5078.58|5078.08|5078.08|5078.58|5078.58|5077.86|5077.86|0
1631267440000|2021-09-10 09:50:40|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|0
1631267460000|2021-09-10 09:51:00|5077.21|5077.21|5075.61|5075.61|5077.21|5077.21|5075.61|5075.61|0
1631267500000|2021-09-10 09:51:40|5075.63|5075.63|5074.78|5074.78|5075.65|5075.65|5074.78|5074.78|0
1631267510000|2021-09-10 09:51:50|5075.07|5075.07|5074.78|5074.78|5075.07|5075.07|5074.78|5074.78|0
1631267520000|2021-09-10 09:52:00|5074.3|5074.3|5074.29|5074.29|5074.3|5074.3|5074.29|5074.29|0
1631267540000|2021-09-10 09:52:20|5074|5074|5074|5074|5074|5074|5074|5074|0
1631267580000|2021-09-10 09:53:00|5074.05|5074.05|5072.49|5072.49|5074.07|5074.07|5072.49|5072.49|0
1631267610000|2021-09-10 09:53:30|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|0
1631267630000|2021-09-10 09:53:50|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|0
1631267640000|2021-09-10 09:54:00|5073.14|5073.14|5074.14|5074.14|5074.14|5074.14|5073.14|5073.14|0
1631267650000|2021-09-10 09:54:10|5073.93|5073.93|5074.22|5074.22|5074.22|5074.22|5073.93|5073.93|0
1631267670000|2021-09-10 09:54:30|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|0
1631267690000|2021-09-10 09:54:50|5073.99|5073.99|5074.01|5074.01|5074.01|5074.01|5073.99|5073.99|0
1631267700000|2021-09-10 09:55:00|5073.72|5073.72|5073.43|5073.43|5073.72|5073.72|5073.43|5073.43|0
1631267710000|2021-09-10 09:55:10|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1631267720000|2021-09-10 09:55:20|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|0
1631267730000|2021-09-10 09:55:30|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1631267740000|2021-09-10 09:55:40|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|0
1631267750000|2021-09-10 09:55:50|5073.38|5073.38|5072.91|5072.91|5073.38|5073.38|5072.91|5072.91|0
1631267770000|2021-09-10 09:56:10|5072.9|5072.9|5073.19|5073.19|5073.19|5073.19|5072.9|5072.9|0
1631267800000|2021-09-10 09:56:40|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|0
1631267810000|2021-09-10 09:56:50|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|0
1631267830000|2021-09-10 09:57:10|5072.4|5072.4|5072.11|5072.11|5072.4|5072.4|5072.11|5072.11|0
1631267840000|2021-09-10 09:57:20|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|0
1631267850000|2021-09-10 09:57:30|5072.41|5072.41|5071.83|5071.83|5072.41|5072.41|5071.83|5071.83|0
1631267860000|2021-09-10 09:57:40|5072.12|5072.12|5072.41|5072.41|5072.41|5072.41|5072.12|5072.12|0
1631267870000|2021-09-10 09:57:50|5072.38|5072.38|5071.91|5071.91|5072.38|5072.38|5071.91|5071.91|0
1631267890000|2021-09-10 09:58:10|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|0
1631267900000|2021-09-10 09:58:20|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|0
1631267910000|2021-09-10 09:58:30|5071.48|5071.48|5071.52|5071.52|5071.52|5071.52|5071.48|5071.48|0
1631267940000|2021-09-10 09:59:00|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|0
1631267950000|2021-09-10 09:59:10|5070.91|5070.91|5070.44|5070.44|5070.91|5070.91|5070.44|5070.44|0
1631267960000|2021-09-10 09:59:20|5069.86|5069.86|5068.08|5068.08|5069.86|5069.86|5068.08|5068.08|0
1631267970000|2021-09-10 09:59:30|5067.87|5067.87|5067.79|5067.79|5067.87|5067.87|5067.79|5067.79|0
1631267990000|2021-09-10 09:59:50|5067.51|5067.51|5067.27|5067.27|5067.51|5067.51|5067.27|5067.27|0
1631268000000|2021-09-10 10:00:00|5067.51|5067.51|5067.51|5067.51|5067.51|5067.51|5067.51|5067.51|0
1631268010000|2021-09-10 10:00:10|5067.74|5067.74|5067.79|5067.79|5067.79|5067.79|5067.74|5067.74|0
1631268020000|2021-09-10 10:00:20|5068|5068|5068.01|5068.01|5068.01|5068.01|5068|5068|0
1631268030000|2021-09-10 10:00:30|5068.23|5068.23|5067.94|5067.94|5068.23|5068.23|5067.94|5067.94|0
1631268040000|2021-09-10 10:00:40|5067.93|5067.93|5067.93|5067.93|5067.93|5067.93|5067.93|5067.93|0
1631268050000|2021-09-10 10:00:50|5067.64|5067.64|5067.89|5067.89|5067.93|5067.93|5067.64|5067.64|0
1631268060000|2021-09-10 10:01:00|5067.6|5067.6|5068.63|5068.63|5068.63|5068.63|5067.6|5067.6|0
1631268090000|2021-09-10 10:01:30|5069.85|5069.85|5070.07|5070.07|5070.07|5070.07|5069.85|5069.85|0
1631268100000|2021-09-10 10:01:40|5071.02|5071.02|5072.03|5072.03|5072.03|5072.03|5071.02|5071.02|0
1631268110000|2021-09-10 10:01:50|5072.05|5072.05|5072.1|5072.1|5072.1|5072.1|5072.05|5072.05|0
1631268120000|2021-09-10 10:02:00|5072.12|5072.12|5072.19|5072.19|5072.19|5072.19|5071.9|5071.9|0
1631268130000|2021-09-10 10:02:10|5072.9|5072.9|5073.05|5073.05|5073.34|5073.34|5072.9|5072.9|0
1631268150000|2021-09-10 10:02:30|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|0
1631268160000|2021-09-10 10:02:40|5073.05|5073.05|5072.37|5072.37|5073.05|5073.05|5072.37|5072.37|0
1631268190000|2021-09-10 10:03:10|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|0
1631268200000|2021-09-10 10:03:20|5071.86|5071.86|5072.15|5072.15|5072.15|5072.15|5071.86|5071.86|0
1631268220000|2021-09-10 10:03:40|5071.94|5071.94|5072.37|5072.37|5072.37|5072.37|5071.94|5071.94|0
1631268240000|2021-09-10 10:04:00|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|0
1631268260000|2021-09-10 10:04:20|5072.56|5072.56|5072.32|5072.32|5072.56|5072.56|5072.32|5072.32|0
1631268270000|2021-09-10 10:04:30|5072.61|5072.61|5072.61|5072.61|5072.61|5072.61|5072.61|5072.61|0
1631268290000|2021-09-10 10:04:50|5073.06|5073.06|5074.31|5074.31|5074.31|5074.31|5073.06|5073.06|0
1631268300000|2021-09-10 10:05:00|5074.02|5074.02|5072.87|5072.87|5074.02|5074.02|5072.87|5072.87|0
1631268350000|2021-09-10 10:05:50|5073.08|5073.08|5073.08|5073.08|5073.3|5073.3|5073.08|5073.08|0
1631268360000|2021-09-10 10:06:00|5072.51|5072.51|5072.22|5072.22|5072.51|5072.51|5071.93|5071.93|0
1631268370000|2021-09-10 10:06:10|5071.5|5071.5|5070.76|5070.76|5071.5|5071.5|5070.18|5070.18|0
1631268380000|2021-09-10 10:06:20|5070.99|5070.99|5071.21|5071.21|5071.21|5071.21|5070.99|5070.99|0
1631268410000|2021-09-10 10:06:50|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|0
1631268430000|2021-09-10 10:07:10|5072.21|5072.21|5072.5|5072.5|5072.5|5072.5|5072.21|5072.21|0
1631268440000|2021-09-10 10:07:20|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|0
1631268450000|2021-09-10 10:07:30|5073.38|5073.38|5073.39|5073.39|5073.39|5073.39|5073.38|5073.38|0
1631268460000|2021-09-10 10:07:40|5073.6|5073.6|5073.82|5073.82|5073.82|5073.82|5073.17|5073.17|0
1631268490000|2021-09-10 10:08:10|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1631268500000|2021-09-10 10:08:20|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|0
1631268530000|2021-09-10 10:08:50|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1631268540000|2021-09-10 10:09:00|5073.89|5073.89|5073.68|5073.68|5073.89|5073.89|5073.68|5073.68|0
1631268550000|2021-09-10 10:09:10|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1631268560000|2021-09-10 10:09:20|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.58|5074.58|0
1631268590000|2021-09-10 10:09:50|5074.58|5074.58|5073.65|5073.65|5074.58|5074.58|5073.65|5073.65|0
1631268600000|2021-09-10 10:10:00|5073.44|5073.44|5071.23|5071.23|5073.44|5073.44|5071.23|5071.23|0
1631268610000|2021-09-10 10:10:10|5071.02|5071.02|5071.45|5071.45|5071.45|5071.45|5071.02|5071.02|0
1631268630000|2021-09-10 10:10:30|5071.16|5071.16|5070.95|5070.95|5071.16|5071.16|5070.95|5070.95|0
1631268640000|2021-09-10 10:10:40|5071.43|5071.43|5072.19|5072.19|5072.19|5072.19|5071.43|5071.43|0
1631268660000|2021-09-10 10:11:00|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1631268680000|2021-09-10 10:11:20|5072.19|5072.19|5072.19|5072.19|5072.19|5072.19|5071.97|5071.97|0
1631268690000|2021-09-10 10:11:30|5071.9|5071.9|5072.19|5072.19|5072.19|5072.19|5071.9|5071.9|0
1631268700000|2021-09-10 10:11:40|5071.61|5071.61|5070.6|5070.6|5072.11|5072.11|5070.6|5070.6|0
1631268710000|2021-09-10 10:11:50|5071.03|5071.03|5070.6|5070.6|5071.03|5071.03|5070.6|5070.6|0
1631268750000|2021-09-10 10:12:30|5070.17|5070.17|5070.47|5070.47|5070.6|5070.6|5069.89|5069.89|0
1631268760000|2021-09-10 10:12:40|5070.68|5070.68|5070.98|5070.98|5070.98|5070.98|5070.68|5070.68|0
1631268780000|2021-09-10 10:13:00|5071.19|5071.19|5071.56|5071.56|5071.84|5071.84|5071.19|5071.19|0
1631268790000|2021-09-10 10:13:10|5071.12|5071.12|5071.21|5071.21|5071.21|5071.21|5070.92|5070.92|0
1631268800000|2021-09-10 10:13:20|5071.22|5071.22|5071.51|5071.51|5071.51|5071.51|5071.22|5071.22|0
1631268810000|2021-09-10 10:13:30|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|0
1631268830000|2021-09-10 10:13:50|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|0
1631268840000|2021-09-10 10:14:00|5073.1|5073.1|5073.81|5073.81|5073.81|5073.81|5073.1|5073.1|0
1631268850000|2021-09-10 10:14:10|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|0
1631268860000|2021-09-10 10:14:20|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|0
1631268870000|2021-09-10 10:14:30|5075.03|5075.03|5074.45|5074.45|5075.03|5075.03|5074.45|5074.45|0
1631268890000|2021-09-10 10:14:50|5075.25|5075.25|5075.68|5075.68|5075.68|5075.68|5075.25|5075.25|0
1631268910000|2021-09-10 10:15:10|5075.66|5075.66|5076.37|5076.37|5076.37|5076.37|5075.66|5075.66|0
1631268930000|2021-09-10 10:15:30|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|0
1631268940000|2021-09-10 10:15:40|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|0
1631268950000|2021-09-10 10:15:50|5076.29|5076.29|5076.27|5076.27|5076.29|5076.29|5076.27|5076.27|0
1631268960000|2021-09-10 10:16:00|5076.28|5076.28|5076.06|5076.06|5076.28|5076.28|5076.06|5076.06|0
1631268970000|2021-09-10 10:16:10|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|0
1631268980000|2021-09-10 10:16:20|5075.32|5075.32|5074.5|5074.5|5075.32|5075.32|5074.29|5074.29|0
1631268990000|2021-09-10 10:16:30|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|0
1631269000000|2021-09-10 10:16:40|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|0
1631269030000|2021-09-10 10:17:10|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|0
1631269040000|2021-09-10 10:17:20|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|0
1631269050000|2021-09-10 10:17:30|5076.06|5076.06|5075.63|5075.63|5076.06|5076.06|5075.63|5075.63|0
1631269090000|2021-09-10 10:18:10|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|0
1631269100000|2021-09-10 10:18:20|5075.93|5075.93|5075.95|5075.95|5075.95|5075.95|5075.93|5075.93|0
1631269110000|2021-09-10 10:18:30|5076.17|5076.17|5076.82|5076.82|5077.1|5077.1|5076.17|5076.17|0
1631269120000|2021-09-10 10:18:40|5076.6|5076.6|5076.89|5076.89|5076.89|5076.89|5076.6|5076.6|0
1631269150000|2021-09-10 10:19:10|5076.91|5076.91|5077.21|5077.21|5077.21|5077.21|5076.91|5076.91|0
1631269160000|2021-09-10 10:19:20|5077.5|5077.5|5077.73|5077.73|5077.79|5077.79|5077.5|5077.5|0
1631269170000|2021-09-10 10:19:30|5077.79|5077.79|5078.22|5078.22|5078.44|5078.44|5077.79|5077.79|0
1631269180000|2021-09-10 10:19:40|5079.18|5079.18|5079.61|5079.61|5079.61|5079.61|5079.18|5079.18|0
1631269190000|2021-09-10 10:19:50|5079.18|5079.18|5079.01|5079.01|5079.47|5079.47|5078.96|5078.96|0
1631269210000|2021-09-10 10:20:10|5078.58|5078.58|5078.8|5078.8|5078.8|5078.8|5078.58|5078.58|0
1631269220000|2021-09-10 10:20:20|5078.82|5078.82|5079.37|5079.37|5079.37|5079.37|5078.82|5078.82|0
1631269230000|2021-09-10 10:20:30|5079.09|5079.09|5079.66|5079.66|5079.66|5079.66|5079.09|5079.09|0
1631269250000|2021-09-10 10:20:50|5079.37|5079.37|5079.37|5079.37|5079.37|5079.37|5079.37|5079.37|0
1631269260000|2021-09-10 10:21:00|5079.16|5079.16|5080.57|5080.57|5080.57|5080.57|5079.16|5079.16|0
1631269270000|2021-09-10 10:21:10|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|0
1631269280000|2021-09-10 10:21:20|5080.49|5080.49|5080.28|5080.28|5080.49|5080.49|5080.28|5080.28|0
1631269320000|2021-09-10 10:22:00|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|0
1631269330000|2021-09-10 10:22:10|5080.07|5080.07|5078.8|5078.8|5080.07|5080.07|5078.8|5078.8|0
1631269380000|2021-09-10 10:23:00|5078.51|5078.51|5078.8|5078.8|5078.8|5078.8|5078.51|5078.51|0
1631269400000|2021-09-10 10:23:20|5078.58|5078.58|5078.58|5078.58|5078.8|5078.8|5078.22|5078.22|0
1631269430000|2021-09-10 10:23:50|5078.29|5078.29|5078.31|5078.31|5078.31|5078.31|5078.29|5078.29|0
1631269440000|2021-09-10 10:24:00|5078.02|5078.02|5078.02|5078.02|5078.02|5078.02|5078.02|5078.02|0
1631269450000|2021-09-10 10:24:10|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|0
1631269470000|2021-09-10 10:24:30|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|0
1631269480000|2021-09-10 10:24:40|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|0
1631269490000|2021-09-10 10:24:50|5077.78|5077.78|5078.31|5078.31|5078.31|5078.31|5077.78|5077.78|0
1631269500000|2021-09-10 10:25:00|5078.09|5078.09|5077.86|5077.86|5078.09|5078.09|5077.86|5077.86|0
1631269510000|2021-09-10 10:25:10|5077.43|5077.43|5076.89|5076.89|5077.43|5077.43|5076.89|5076.89|0
1631269540000|2021-09-10 10:25:40|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|0
1631269550000|2021-09-10 10:25:50|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|0
1631269560000|2021-09-10 10:26:00|5076.87|5076.87|5077.08|5077.08|5077.08|5077.08|5076.87|5076.87|0
1631269570000|2021-09-10 10:26:10|5077.61|5077.61|5077.04|5077.04|5077.61|5077.61|5077.03|5077.03|0
1631269580000|2021-09-10 10:26:20|5077.25|5077.25|5077.25|5077.25|5077.25|5077.25|5077.04|5077.04|0
1631269600000|2021-09-10 10:26:40|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|0
1631269610000|2021-09-10 10:26:50|5077.25|5077.25|5076.82|5076.82|5077.25|5077.25|5076.82|5076.82|0
1631269690000|2021-09-10 10:28:10|5076.61|5076.61|5076.82|5076.82|5076.82|5076.82|5076.61|5076.61|0
1631269710000|2021-09-10 10:28:30|5077.26|5077.26|5077.26|5077.26|5077.26|5077.26|5077.26|5077.26|0
1631269720000|2021-09-10 10:28:40|5077.29|5077.29|5077.29|5077.29|5077.29|5077.29|5077.29|5077.29|0
1631269740000|2021-09-10 10:29:00|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|0
1631269760000|2021-09-10 10:29:20|5076.88|5076.88|5076.9|5076.9|5076.9|5076.9|5076.88|5076.88|0
1631269790000|2021-09-10 10:29:50|5077.19|5077.19|5077.86|5077.86|5077.86|5077.86|5077.19|5077.19|0
1631269800000|2021-09-10 10:30:00|5077.58|5077.58|5077.86|5077.86|5077.86|5077.86|5077.29|5077.29|0
1631269820000|2021-09-10 10:30:20|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|0
1631269830000|2021-09-10 10:30:30|5077.86|5077.86|5078.08|5078.08|5078.08|5078.08|5077.86|5077.86|0
1631269850000|2021-09-10 10:30:50|5077.36|5077.36|5077.58|5077.58|5077.58|5077.58|5077.36|5077.36|0
1631269860000|2021-09-10 10:31:00|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|0
1631269890000|2021-09-10 10:31:30|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|0
1631269910000|2021-09-10 10:31:50|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|0
1631269920000|2021-09-10 10:32:00|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|0
1631269940000|2021-09-10 10:32:20|5077.15|5077.15|5076.86|5076.86|5077.15|5077.15|5076.86|5076.86|0
1631269970000|2021-09-10 10:32:50|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|0
1631269980000|2021-09-10 10:33:00|5076.94|5076.94|5076.92|5076.92|5077.15|5077.15|5076.92|5076.92|0
1631269990000|2021-09-10 10:33:10|5076.68|5076.68|5076.97|5076.97|5076.97|5076.97|5076.68|5076.68|0
1631270010000|2021-09-10 10:33:30|5076.76|5076.76|5075.78|5075.78|5076.76|5076.76|5075.78|5075.78|0
1631270020000|2021-09-10 10:33:40|5075.49|5075.49|5074.97|5074.97|5075.49|5075.49|5074.97|5074.97|0
1631270040000|2021-09-10 10:34:00|5075.4|5075.4|5075.35|5075.35|5075.4|5075.4|5075.35|5075.35|0
1631270050000|2021-09-10 10:34:10|5075.33|5075.33|5075.2|5075.2|5075.7|5075.7|5075.2|5075.2|0
1631270060000|2021-09-10 10:34:20|5074.72|5074.72|5073.77|5073.77|5074.72|5074.72|5073.48|5073.48|0
1631270070000|2021-09-10 10:34:30|5073.53|5073.53|5071.99|5071.99|5073.53|5073.53|5071.99|5071.99|0
1631270080000|2021-09-10 10:34:40|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.29|5071.29|0
1631270090000|2021-09-10 10:34:50|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|0
1631270100000|2021-09-10 10:35:00|5072.04|5072.04|5072.47|5072.47|5072.47|5072.47|5072.04|5072.04|0
1631270110000|2021-09-10 10:35:10|5072.25|5072.25|5072.97|5072.97|5072.97|5072.97|5072.25|5072.25|0
1631270160000|2021-09-10 10:36:00|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|0
1631270170000|2021-09-10 10:36:10|5072.28|5072.28|5071.99|5071.99|5072.28|5072.28|5071.99|5071.99|0
1631270190000|2021-09-10 10:36:30|5071.75|5071.75|5072.54|5072.54|5072.54|5072.54|5071.75|5071.75|0
1631270210000|2021-09-10 10:36:50|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|0
1631270270000|2021-09-10 10:37:50|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|0
1631270290000|2021-09-10 10:38:10|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|0
1631270300000|2021-09-10 10:38:20|5072.98|5072.98|5072.99|5072.99|5072.99|5072.99|5072.98|5072.98|0
1631270310000|2021-09-10 10:38:30|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|0
1631270330000|2021-09-10 10:38:50|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1631270350000|2021-09-10 10:39:10|5073.35|5073.35|5073.35|5073.35|5073.57|5073.57|5073.35|5073.35|0
1631270360000|2021-09-10 10:39:20|5073.93|5073.93|5074.22|5074.22|5074.22|5074.22|5073.93|5073.93|0
1631270370000|2021-09-10 10:39:30|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|0
1631270390000|2021-09-10 10:39:50|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|0
1631270400000|2021-09-10 10:40:00|5076.39|5076.39|5076.35|5076.35|5076.41|5076.41|5076.35|5076.35|0
1631270410000|2021-09-10 10:40:10|5076.93|5076.93|5076.96|5076.96|5076.96|5076.96|5076.93|5076.93|0
1631270440000|2021-09-10 10:40:40|5076.67|5076.67|5076.96|5076.96|5076.96|5076.96|5076.67|5076.67|0
1631270450000|2021-09-10 10:40:50|5076.53|5076.53|5076.31|5076.31|5076.53|5076.53|5076.31|5076.31|0
1631270460000|2021-09-10 10:41:00|5076.62|5076.62|5076.55|5076.55|5076.84|5076.84|5076.55|5076.55|0
1631270510000|2021-09-10 10:41:50|5076.84|5076.84|5077.13|5077.13|5077.13|5077.13|5076.84|5076.84|0
1631270520000|2021-09-10 10:42:00|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|0
1631270530000|2021-09-10 10:42:10|5077.83|5077.83|5078.65|5078.65|5078.65|5078.65|5077.83|5077.83|0
1631270550000|2021-09-10 10:42:30|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|0
1631270560000|2021-09-10 10:42:40|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|0
1631270570000|2021-09-10 10:42:50|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|0
1631270580000|2021-09-10 10:43:00|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|0
1631270600000|2021-09-10 10:43:20|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|0
1631270610000|2021-09-10 10:43:30|5078.91|5078.91|5079.2|5079.2|5079.2|5079.2|5078.91|5078.91|0
1631270620000|2021-09-10 10:43:40|5080.27|5080.27|5080.56|5080.56|5080.56|5080.56|5080.27|5080.27|0
1631270630000|2021-09-10 10:43:50|5080.52|5080.52|5079.73|5079.73|5080.52|5080.52|5079.73|5079.73|0
1631270650000|2021-09-10 10:44:10|5079.7|5079.7|5079.67|5079.67|5079.7|5079.7|5079.67|5079.67|0
1631270660000|2021-09-10 10:44:20|5079.38|5079.38|5079.37|5079.37|5079.38|5079.38|5079.37|5079.37|0
1631270680000|2021-09-10 10:44:40|5079.08|5079.08|5077.85|5077.85|5079.08|5079.08|5077.85|5077.85|0
1631270700000|2021-09-10 10:45:00|5078.43|5078.43|5078.65|5078.65|5078.65|5078.65|5078.43|5078.43|0
1631270710000|2021-09-10 10:45:10|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|0
1631270720000|2021-09-10 10:45:20|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|0
1631270730000|2021-09-10 10:45:30|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|0
1631270740000|2021-09-10 10:45:40|5078.72|5078.72|5078.72|5078.72|5078.72|5078.72|5078.72|5078.72|0
1631270750000|2021-09-10 10:45:50|5078.99|5078.99|5079.2|5079.2|5079.2|5079.2|5078.99|5078.99|0
1631270810000|2021-09-10 10:46:50|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|0
1631270820000|2021-09-10 10:47:00|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|0
1631270840000|2021-09-10 10:47:20|5079|5079|5079|5079|5079|5079|5079|5079|0
1631270860000|2021-09-10 10:47:40|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|0
1631270870000|2021-09-10 10:47:50|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|0
1631270880000|2021-09-10 10:48:00|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|0
1631270890000|2021-09-10 10:48:10|5079.26|5079.26|5079.69|5079.69|5079.69|5079.69|5078.98|5078.98|0
1631270900000|2021-09-10 10:48:20|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|0
1631270920000|2021-09-10 10:48:40|5080.19|5080.19|5080.43|5080.43|5080.43|5080.43|5080.19|5080.19|0
1631270930000|2021-09-10 10:48:50|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|0
1631270970000|2021-09-10 10:49:30|5080.73|5080.73|5079.2|5079.2|5080.73|5080.73|5079.2|5079.2|0
1631271010000|2021-09-10 10:50:10|5079.44|5079.44|5079.97|5079.97|5079.97|5079.97|5079.44|5079.44|0
1631271040000|2021-09-10 10:50:40|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|0
1631271070000|2021-09-10 10:51:10|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|0
1631271090000|2021-09-10 10:51:30|5080.52|5080.52|5080.66|5080.66|5080.95|5080.95|5080.52|5080.52|0
1631271120000|2021-09-10 10:52:00|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|0
1631271130000|2021-09-10 10:52:10|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|0
1631271140000|2021-09-10 10:52:20|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|0
1631271150000|2021-09-10 10:52:30|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|0
1631271180000|2021-09-10 10:53:00|5081.64|5081.64|5081.93|5081.93|5081.93|5081.93|5081.64|5081.64|0
1631271210000|2021-09-10 10:53:30|5081.94|5081.94|5082.87|5082.87|5082.87|5082.87|5081.94|5081.94|0
1631271220000|2021-09-10 10:53:40|5082.89|5082.89|5082.89|5082.89|5082.89|5082.89|5082.89|5082.89|0
1631271260000|2021-09-10 10:54:20|5082.65|5082.65|5082.36|5082.36|5082.65|5082.65|5082.36|5082.36|0
1631271280000|2021-09-10 10:54:40|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|0
1631271300000|2021-09-10 10:55:00|5082.22|5082.22|5082.46|5082.46|5082.46|5082.46|5081.93|5081.93|0
1631271310000|2021-09-10 10:55:10|5082.68|5082.68|5082.68|5082.68|5082.68|5082.68|5082.68|5082.68|0
1631271320000|2021-09-10 10:55:20|5083.25|5083.25|5082.96|5082.96|5083.25|5083.25|5082.96|5082.96|0
1631271330000|2021-09-10 10:55:30|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|0
1631271370000|2021-09-10 10:56:10|5083.73|5083.73|5083.73|5083.73|5083.73|5083.73|5083.73|5083.73|0
1631271380000|2021-09-10 10:56:20|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|0
1631271390000|2021-09-10 10:56:30|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|0
1631271400000|2021-09-10 10:56:40|5084.33|5084.33|5084.3|5084.3|5084.33|5084.33|5084.3|5084.3|0
1631271410000|2021-09-10 10:56:50|5084.09|5084.09|5083.8|5083.8|5084.09|5084.09|5083.8|5083.8|0
1631271420000|2021-09-10 10:57:00|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|0
1631271470000|2021-09-10 10:57:50|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|0
1631271500000|2021-09-10 10:58:20|5084.23|5084.23|5085.02|5085.02|5085.02|5085.02|5084.23|5084.23|0
1631271520000|2021-09-10 10:58:40|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|0
1631271550000|2021-09-10 10:59:10|5085.28|5085.28|5085.75|5085.75|5085.75|5085.75|5085.28|5085.28|0
1631271560000|2021-09-10 10:59:20|5085.8|5085.8|5085.51|5085.51|5085.8|5085.8|5085.51|5085.51|0
1631271570000|2021-09-10 10:59:30|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|0
1631271580000|2021-09-10 10:59:40|5085.25|5085.25|5085.51|5085.51|5085.51|5085.51|5085.25|5085.25|0
1631271590000|2021-09-10 10:59:50|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|0
1631271600000|2021-09-10 11:00:00|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|0
1631271610000|2021-09-10 11:00:10|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|0
1631271620000|2021-09-10 11:00:20|5083.73|5083.73|5083.7|5083.7|5083.73|5083.73|5083.7|5083.7|0
1631271630000|2021-09-10 11:00:30|5083.41|5083.41|5083.12|5083.12|5083.41|5083.41|5083.12|5083.12|0
1631271640000|2021-09-10 11:00:40|5082.26|5082.26|5082.55|5082.55|5082.55|5082.55|5082.26|5082.26|0
1631271650000|2021-09-10 11:00:50|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|0
1631271660000|2021-09-10 11:01:00|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|5081.12|0
1631271670000|2021-09-10 11:01:10|5080.47|5080.47|5080.4|5080.4|5080.71|5080.71|5080.13|5080.13|0
1631271680000|2021-09-10 11:01:20|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|0
1631271690000|2021-09-10 11:01:30|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|0
1631271700000|2021-09-10 11:01:40|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|0
1631271710000|2021-09-10 11:01:50|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|0
1631271720000|2021-09-10 11:02:00|5081.12|5081.12|5081.54|5081.54|5081.54|5081.54|5080.85|5080.85|0
1631271740000|2021-09-10 11:02:20|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|0
1631271750000|2021-09-10 11:02:30|5081.84|5081.84|5082.37|5082.37|5082.37|5082.37|5081.84|5081.84|0
1631271760000|2021-09-10 11:02:40|5082.36|5082.36|5082.34|5082.34|5082.36|5082.36|5082.34|5082.34|0
1631271780000|2021-09-10 11:03:00|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|0
1631271790000|2021-09-10 11:03:10|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|0
1631271800000|2021-09-10 11:03:20|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|0
1631271810000|2021-09-10 11:03:30|5082.34|5082.34|5082.63|5082.63|5082.63|5082.63|5082.34|5082.34|0
1631271830000|2021-09-10 11:03:50|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|0
1631271850000|2021-09-10 11:04:10|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|0
1631271860000|2021-09-10 11:04:20|5082.27|5082.27|5082.64|5082.64|5082.85|5082.85|5082.27|5082.27|0
1631271870000|2021-09-10 11:04:30|5082.06|5082.06|5080.27|5080.27|5082.06|5082.06|5080.27|5080.27|0
1631271900000|2021-09-10 11:05:00|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|0
1631271910000|2021-09-10 11:05:10|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|0
1631271920000|2021-09-10 11:05:20|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|0
1631271930000|2021-09-10 11:05:30|5080.42|5080.42|5081.14|5081.14|5081.14|5081.14|5080.42|5080.42|0
1631271970000|2021-09-10 11:06:10|5080.66|5080.66|5080.69|5080.69|5080.69|5080.69|5080.66|5080.66|0
1631272000000|2021-09-10 11:06:40|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|0
1631272030000|2021-09-10 11:07:10|5080.38|5080.38|5079.69|5079.69|5080.67|5080.67|5079.69|5079.69|0
1631272040000|2021-09-10 11:07:20|5079.47|5079.47|5079.47|5079.47|5079.47|5079.47|5079.47|5079.47|0
1631272050000|2021-09-10 11:07:30|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|0
1631272060000|2021-09-10 11:07:40|5079.96|5079.96|5080.18|5080.18|5080.18|5080.18|5079.96|5079.96|0
1631272140000|2021-09-10 11:09:00|5080.47|5080.47|5080.18|5080.18|5080.47|5080.47|5080.18|5080.18|0
1631272170000|2021-09-10 11:09:30|5079.7|5079.7|5079.99|5079.99|5079.99|5079.99|5079.7|5079.7|0
1631272180000|2021-09-10 11:09:40|5079.41|5079.41|5079.7|5079.7|5079.7|5079.7|5079.41|5079.41|0
1631272190000|2021-09-10 11:09:50|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|0
1631272200000|2021-09-10 11:10:00|5078.55|5078.55|5077.29|5077.29|5078.55|5078.55|5077.29|5077.29|0
1631272220000|2021-09-10 11:10:20|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|0
1631272230000|2021-09-10 11:10:30|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|0
1631272280000|2021-09-10 11:11:20|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|0
1631272290000|2021-09-10 11:11:30|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|0
1631272320000|2021-09-10 11:12:00|5077.52|5077.52|5076.76|5076.76|5077.52|5077.52|5076.76|5076.76|0
1631272360000|2021-09-10 11:12:40|5077.05|5077.05|5077.05|5077.05|5077.05|5077.05|5077.05|5077.05|0
1631272380000|2021-09-10 11:13:00|5076.76|5076.76|5076.76|5076.76|5076.76|5076.76|5076.76|5076.76|0
1631272390000|2021-09-10 11:13:10|5076.47|5076.47|5076.47|5076.47|5076.76|5076.76|5076.47|5076.47|0
1631272410000|2021-09-10 11:13:30|5075.75|5075.75|5076.23|5076.23|5076.23|5076.23|5075.75|5075.75|0
1631272430000|2021-09-10 11:13:50|5075.51|5075.51|5075.51|5075.51|5075.51|5075.51|5075.51|5075.51|0
1631272470000|2021-09-10 11:14:30|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|0
1631272490000|2021-09-10 11:14:50|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|0
1631272530000|2021-09-10 11:15:30|5074.86|5074.86|5074.63|5074.63|5074.86|5074.86|5074.63|5074.63|0
1631272540000|2021-09-10 11:15:40|5074.61|5074.61|5074.11|5074.11|5074.61|5074.61|5074.11|5074.11|0
1631272550000|2021-09-10 11:15:50|5073.24|5073.24|5073.57|5073.57|5073.57|5073.57|5073.24|5073.24|0
1631272560000|2021-09-10 11:16:00|5073.55|5073.55|5073.57|5073.57|5073.57|5073.57|5073.55|5073.55|0
1631272580000|2021-09-10 11:16:20|5074.04|5074.04|5074.28|5074.28|5074.28|5074.28|5074.04|5074.04|0
1631272590000|2021-09-10 11:16:30|5073.99|5073.99|5074.5|5074.5|5074.5|5074.5|5073.99|5073.99|0
1631272600000|2021-09-10 11:16:40|5074.49|5074.49|5074.46|5074.46|5074.49|5074.49|5074.25|5074.25|0
1631272610000|2021-09-10 11:16:50|5074.45|5074.45|5074.45|5074.45|5074.45|5074.45|5074.45|5074.45|0
1631272620000|2021-09-10 11:17:00|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|0
1631272630000|2021-09-10 11:17:10|5074.38|5074.38|5073.9|5073.9|5074.38|5074.38|5073.9|5073.9|0
1631272640000|2021-09-10 11:17:20|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|0
1631272650000|2021-09-10 11:17:30|5073.8|5073.8|5074.38|5074.38|5074.38|5074.38|5073.8|5073.8|0
1631272660000|2021-09-10 11:17:40|5073.66|5073.66|5073.42|5073.42|5073.66|5073.66|5073.42|5073.42|0
1631272670000|2021-09-10 11:17:50|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|0
1631272680000|2021-09-10 11:18:00|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1631272700000|2021-09-10 11:18:20|5073.43|5073.43|5072.85|5072.85|5073.43|5073.43|5072.85|5072.85|0
1631272710000|2021-09-10 11:18:30|5073.56|5073.56|5073.13|5073.13|5073.56|5073.56|5073.13|5073.13|0
1631272720000|2021-09-10 11:18:40|5073.42|5073.42|5073.13|5073.13|5073.42|5073.42|5073.13|5073.13|0
1631272740000|2021-09-10 11:19:00|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|0
1631272780000|2021-09-10 11:19:40|5072.08|5072.08|5072.37|5072.37|5072.66|5072.66|5072.08|5072.08|0
1631272800000|2021-09-10 11:20:00|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|0
1631272810000|2021-09-10 11:20:10|5071.24|5071.24|5070.64|5070.64|5071.24|5071.24|5070.64|5070.64|0
1631272830000|2021-09-10 11:20:30|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|0
1631272850000|2021-09-10 11:20:50|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1631272930000|2021-09-10 11:22:10|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|0
1631272960000|2021-09-10 11:22:40|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1631273010000|2021-09-10 11:23:30|5071.11|5071.11|5071.09|5071.09|5071.11|5071.11|5071.09|5071.09|0
1631273020000|2021-09-10 11:23:40|5071.07|5071.07|5071.65|5071.65|5071.65|5071.65|5071.07|5071.07|0
1631273040000|2021-09-10 11:24:00|5071.64|5071.64|5071.6|5071.6|5071.64|5071.64|5071.6|5071.6|0
1631273050000|2021-09-10 11:24:10|5071.03|5071.03|5071.32|5071.32|5071.32|5071.32|5071.03|5071.03|0
1631273060000|2021-09-10 11:24:20|5072.13|5072.13|5072.35|5072.35|5072.35|5072.35|5072.13|5072.13|0
1631273100000|2021-09-10 11:25:00|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|0
1631273110000|2021-09-10 11:25:10|5072.28|5072.28|5072.51|5072.51|5072.51|5072.51|5072.28|5072.28|0
1631273140000|2021-09-10 11:25:40|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1631273170000|2021-09-10 11:26:10|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|0
1631273180000|2021-09-10 11:26:20|5072.33|5072.33|5071.46|5071.46|5072.33|5072.33|5071.46|5071.46|0
1631273190000|2021-09-10 11:26:30|5070.81|5070.81|5070.78|5070.78|5070.81|5070.81|5070.78|5070.78|0
1631273200000|2021-09-10 11:26:40|5070.8|5070.8|5070.78|5070.78|5070.8|5070.8|5070.78|5070.78|0
1631273220000|2021-09-10 11:27:00|5070.8|5070.8|5069.67|5069.67|5070.8|5070.8|5069.67|5069.67|0
1631273230000|2021-09-10 11:27:10|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|0
1631273240000|2021-09-10 11:27:20|5069.19|5069.19|5068.95|5068.95|5069.19|5069.19|5068.95|5068.95|0
1631273270000|2021-09-10 11:27:50|5069.63|5069.63|5070.37|5070.37|5070.37|5070.37|5069.63|5069.63|0
1631273290000|2021-09-10 11:28:10|5070.58|5070.58|5070.58|5070.58|5070.58|5070.58|5070.58|5070.58|0
1631273300000|2021-09-10 11:28:20|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|0
1631273350000|2021-09-10 11:29:10|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|0
1631273380000|2021-09-10 11:29:40|5070.81|5070.81|5071.1|5071.1|5071.1|5071.1|5070.81|5070.81|0
1631273390000|2021-09-10 11:29:50|5071.34|5071.34|5071.1|5071.1|5071.34|5071.34|5071.1|5071.1|0
1631273410000|2021-09-10 11:30:10|5070.52|5070.52|5070.76|5070.76|5070.76|5070.76|5070.52|5070.52|0
1631273420000|2021-09-10 11:30:20|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|0
1631273430000|2021-09-10 11:30:30|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|0
1631273500000|2021-09-10 11:31:40|5071.13|5071.13|5071.42|5071.42|5071.42|5071.42|5071.13|5071.13|0
1631273510000|2021-09-10 11:31:50|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|0
1631273520000|2021-09-10 11:32:00|5070.28|5070.28|5070.06|5070.06|5070.3|5070.3|5070.06|5070.06|0
1631273530000|2021-09-10 11:32:10|5070.02|5070.02|5069.73|5069.73|5070.02|5070.02|5069.73|5069.73|0
1631273550000|2021-09-10 11:32:30|5069.49|5069.49|5069.49|5069.49|5069.49|5069.49|5069.49|5069.49|0
1631273560000|2021-09-10 11:32:40|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|0
1631273570000|2021-09-10 11:32:50|5069.24|5069.24|5069.5|5069.5|5069.5|5069.5|5069.24|5069.24|0
1631273580000|2021-09-10 11:33:00|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|0
1631273590000|2021-09-10 11:33:10|5068.85|5068.85|5069.07|5069.07|5069.07|5069.07|5068.85|5068.85|0
1631273610000|2021-09-10 11:33:30|5069.5|5069.5|5069.79|5069.79|5070.26|5070.26|5069.5|5069.5|0
1631273650000|2021-09-10 11:34:10|5070|5070|5070|5070|5070|5070|5070|5070|0
1631273660000|2021-09-10 11:34:20|5070.01|5070.01|5070.02|5070.02|5070.02|5070.02|5070.01|5070.01|0
1631273670000|2021-09-10 11:34:30|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.69|5069.69|0
1631273680000|2021-09-10 11:34:40|5069.77|5069.77|5069.77|5069.77|5069.77|5069.77|5069.77|5069.77|0
1631273690000|2021-09-10 11:34:50|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|0
1631273710000|2021-09-10 11:35:10|5069.49|5069.49|5069.49|5069.49|5069.49|5069.49|5069.49|5069.49|0
1631273730000|2021-09-10 11:35:30|5069.28|5069.28|5067.69|5067.69|5069.28|5069.28|5067.69|5067.69|0
1631273740000|2021-09-10 11:35:40|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|0
1631273750000|2021-09-10 11:35:50|5066.57|5066.57|5066.57|5066.57|5066.57|5066.57|5066.57|5066.57|0
1631273760000|2021-09-10 11:36:00|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|0
1631273770000|2021-09-10 11:36:10|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|0
1631273790000|2021-09-10 11:36:30|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|0
1631273810000|2021-09-10 11:36:50|5067.04|5067.04|5066.56|5066.56|5067.04|5067.04|5066.56|5066.56|0
1631273820000|2021-09-10 11:37:00|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|0
1631273840000|2021-09-10 11:37:20|5065.45|5065.45|5065.4|5065.4|5065.45|5065.45|5065.4|5065.4|0
1631273850000|2021-09-10 11:37:30|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|0
1631273860000|2021-09-10 11:37:40|5065.25|5065.25|5065.56|5065.56|5065.56|5065.56|5065.25|5065.25|0
1631273890000|2021-09-10 11:38:10|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|0
1631273900000|2021-09-10 11:38:20|5065.8|5065.8|5065.8|5065.8|5065.8|5065.8|5065.8|5065.8|0
1631273910000|2021-09-10 11:38:30|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|0
1631273920000|2021-09-10 11:38:40|5066.52|5066.52|5067.49|5067.49|5067.49|5067.49|5066.52|5066.52|0
1631273960000|2021-09-10 11:39:20|5067.78|5067.78|5067.78|5067.78|5067.78|5067.78|5067.78|5067.78|0
1631273980000|2021-09-10 11:39:40|5068.19|5068.19|5068.7|5068.7|5068.7|5068.7|5067.98|5067.98|0
1631274000000|2021-09-10 11:40:00|5068.99|5068.99|5068.99|5068.99|5068.99|5068.99|5068.99|5068.99|0
1631274010000|2021-09-10 11:40:10|5068.7|5068.7|5068.7|5068.7|5068.7|5068.7|5068.7|5068.7|0
1631274030000|2021-09-10 11:40:30|5068.69|5068.69|5068.7|5068.7|5068.7|5068.7|5068.69|5068.69|0
1631274040000|2021-09-10 11:40:40|5068.71|5068.71|5069.24|5069.24|5069.24|5069.24|5068.71|5068.71|0
1631274070000|2021-09-10 11:41:10|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|0
1631274080000|2021-09-10 11:41:20|5068.78|5068.78|5070.16|5070.16|5070.16|5070.16|5068.78|5068.78|0
1631274110000|2021-09-10 11:41:50|5070.17|5070.17|5070.17|5070.17|5070.17|5070.17|5070.17|5070.17|0
1631274120000|2021-09-10 11:42:00|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|0
1631274130000|2021-09-10 11:42:10|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|0
1631274210000|2021-09-10 11:43:30|5070.15|5070.15|5069.81|5069.81|5070.15|5070.15|5069.81|5069.81|0
1631274220000|2021-09-10 11:43:40|5070.1|5070.1|5070.14|5070.14|5070.14|5070.14|5070.1|5070.1|0
1631274260000|2021-09-10 11:44:20|5069.9|5069.9|5069.68|5069.68|5069.9|5069.9|5069.68|5069.68|0
1631274280000|2021-09-10 11:44:40|5069.47|5069.47|5068.6|5068.6|5069.47|5069.47|5068.6|5068.6|0
1631274290000|2021-09-10 11:44:50|5068.84|5068.84|5068.86|5068.86|5068.86|5068.86|5068.84|5068.84|0
1631274310000|2021-09-10 11:45:10|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|0
1631274340000|2021-09-10 11:45:40|5069.12|5069.12|5068.87|5068.87|5069.16|5069.16|5068.83|5068.83|0
1631274360000|2021-09-10 11:46:00|5068.4|5068.4|5068.32|5068.32|5068.4|5068.4|5068.11|5068.11|0
1631274370000|2021-09-10 11:46:10|5068.56|5068.56|5068.56|5068.56|5068.56|5068.56|5068.56|5068.56|0
1631274390000|2021-09-10 11:46:30|5068.78|5068.78|5068.78|5068.78|5069.36|5069.36|5068.78|5068.78|0
1631274410000|2021-09-10 11:46:50|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|0
1631274420000|2021-09-10 11:47:00|5069.08|5069.08|5069.8|5069.8|5069.8|5069.8|5069.08|5069.08|0
1631274430000|2021-09-10 11:47:10|5069.81|5069.81|5069.81|5069.81|5069.81|5069.81|5069.81|5069.81|0
1631274460000|2021-09-10 11:47:40|5069.82|5069.82|5069.82|5069.82|5069.82|5069.82|5069.82|5069.82|0
1631274470000|2021-09-10 11:47:50|5069.83|5069.83|5069.83|5069.83|5069.83|5069.83|5069.83|5069.83|0
1631274500000|2021-09-10 11:48:20|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|0
1631274510000|2021-09-10 11:48:30|5070.52|5070.52|5070.52|5070.52|5070.52|5070.52|5070.52|5070.52|0
1631274520000|2021-09-10 11:48:40|5071.1|5071.1|5070.52|5070.52|5071.1|5071.1|5070.52|5070.52|0
1631274550000|2021-09-10 11:49:10|5069.8|5069.8|5069.57|5069.57|5070.28|5070.28|5069.57|5069.57|0
1631274560000|2021-09-10 11:49:20|5069.85|5069.85|5070.14|5070.14|5070.14|5070.14|5069.85|5069.85|0
1631274570000|2021-09-10 11:49:30|5070.62|5070.62|5070.86|5070.86|5070.86|5070.86|5070.62|5070.62|0
1631274580000|2021-09-10 11:49:40|5071.15|5071.15|5071.36|5071.36|5071.36|5071.36|5071.15|5071.15|0
1631274600000|2021-09-10 11:50:00|5071.65|5071.65|5070.89|5070.89|5071.65|5071.65|5070.89|5070.89|0
1631274610000|2021-09-10 11:50:10|5071.18|5071.18|5071.18|5071.18|5071.18|5071.18|5070.89|5070.89|0
1631274620000|2021-09-10 11:50:20|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|0
1631274630000|2021-09-10 11:50:30|5071.91|5071.91|5072.14|5072.14|5072.14|5072.14|5071.91|5071.91|0
1631274640000|2021-09-10 11:50:40|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|0
1631274660000|2021-09-10 11:51:00|5071.57|5071.57|5071.62|5071.62|5071.86|5071.86|5071.57|5071.57|0
1631274670000|2021-09-10 11:51:10|5071.33|5071.33|5071.04|5071.04|5071.33|5071.33|5071.04|5071.04|0
1631274690000|2021-09-10 11:51:30|5071.33|5071.33|5071.82|5071.82|5071.82|5071.82|5071.33|5071.33|0
1631274700000|2021-09-10 11:51:40|5072.25|5072.25|5072.7|5072.7|5072.7|5072.7|5072.25|5072.25|0
1631274710000|2021-09-10 11:51:50|5072.68|5072.68|5072.68|5072.68|5072.68|5072.68|5072.68|5072.68|0
1631274730000|2021-09-10 11:52:10|5072.7|5072.7|5073.28|5073.28|5073.28|5073.28|5072.7|5072.7|0
1631274760000|2021-09-10 11:52:40|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.28|5073.28|0
1631274770000|2021-09-10 11:52:50|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1631274780000|2021-09-10 11:53:00|5073.86|5073.86|5073.57|5073.57|5073.86|5073.86|5073.57|5073.57|0
1631274800000|2021-09-10 11:53:20|5073.63|5073.63|5073.34|5073.34|5073.63|5073.63|5073.05|5073.05|0
1631274810000|2021-09-10 11:53:30|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1631274830000|2021-09-10 11:53:50|5073.58|5073.58|5073.63|5073.63|5073.63|5073.63|5073.58|5073.58|0
1631274840000|2021-09-10 11:54:00|5073.92|5073.92|5073.92|5073.92|5073.92|5073.92|5073.92|5073.92|0
1631274860000|2021-09-10 11:54:20|5074.69|5074.69|5074.98|5074.98|5074.98|5074.98|5074.69|5074.69|0
1631274900000|2021-09-10 11:55:00|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|5075.27|0
1631274910000|2021-09-10 11:55:10|5075.56|5075.56|5074.77|5074.77|5075.56|5075.56|5074.77|5074.77|0
1631274920000|2021-09-10 11:55:20|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|0
1631274950000|2021-09-10 11:55:50|5074.32|5074.32|5074.53|5074.53|5074.53|5074.53|5074.32|5074.32|0
1631274960000|2021-09-10 11:56:00|5074.99|5074.99|5076.98|5076.98|5076.98|5076.98|5074.99|5074.99|0
1631274990000|2021-09-10 11:56:30|5076.77|5076.77|5076.82|5076.82|5076.82|5076.82|5076.77|5076.77|0
1631275010000|2021-09-10 11:56:50|5076.37|5076.37|5076.08|5076.08|5076.37|5076.37|5076.08|5076.08|0
1631275020000|2021-09-10 11:57:00|5077.08|5077.08|5077.37|5077.37|5077.37|5077.37|5077.08|5077.08|0
1631275030000|2021-09-10 11:57:10|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|0
1631275040000|2021-09-10 11:57:20|5077.37|5077.37|5077.38|5077.38|5077.38|5077.38|5077.37|5077.37|0
1631275050000|2021-09-10 11:57:30|5077.37|5077.37|5077.09|5077.09|5077.38|5077.38|5077.09|5077.09|0
1631275080000|2021-09-10 11:58:00|5077.3|5077.3|5077.88|5077.88|5077.88|5077.88|5077.3|5077.3|0
1631275090000|2021-09-10 11:58:10|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|0
1631275110000|2021-09-10 11:58:30|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|0
1631275170000|2021-09-10 11:59:30|5077.17|5077.17|5077.18|5077.18|5077.18|5077.18|5077.17|5077.17|0
1631275180000|2021-09-10 11:59:40|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|0
1631275190000|2021-09-10 11:59:50|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|0
1631275200000|2021-09-10 12:00:00|5077.46|5077.46|5074.6|5074.6|5077.46|5077.46|5074.6|5074.6|0
1631275210000|2021-09-10 12:00:10|5074.37|5074.37|5074.01|5074.01|5074.65|5074.65|5074.01|5074.01|0
1631275220000|2021-09-10 12:00:20|5074.22|5074.22|5074.46|5074.46|5074.46|5074.46|5074.22|5074.22|0
1631275230000|2021-09-10 12:00:30|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|0
1631275240000|2021-09-10 12:00:40|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|0
1631275270000|2021-09-10 12:01:10|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|0
1631275290000|2021-09-10 12:01:30|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|0
1631275300000|2021-09-10 12:01:40|5074.68|5074.68|5074.92|5074.92|5074.92|5074.92|5074.68|5074.68|0
1631275320000|2021-09-10 12:02:00|5075.49|5075.49|5075.27|5075.27|5075.51|5075.51|5075.27|5075.27|0
1631275340000|2021-09-10 12:02:20|5075.48|5075.48|5075.48|5075.48|5075.48|5075.48|5075.48|5075.48|0
1631275350000|2021-09-10 12:02:30|5075.7|5075.7|5076.07|5076.07|5076.07|5076.07|5075.7|5075.7|0
1631275370000|2021-09-10 12:02:50|5076.08|5076.08|5076.11|5076.11|5076.11|5076.11|5076.08|5076.08|0
1631275380000|2021-09-10 12:03:00|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|0
1631275390000|2021-09-10 12:03:10|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|0
1631275400000|2021-09-10 12:03:20|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|0
1631275410000|2021-09-10 12:03:30|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|0
1631275420000|2021-09-10 12:03:40|5076.88|5076.88|5076.89|5076.89|5076.91|5076.91|5076.88|5076.88|0
1631275430000|2021-09-10 12:03:50|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|0
1631275460000|2021-09-10 12:04:20|5077.11|5077.11|5077.69|5077.69|5077.69|5077.69|5077.11|5077.11|0
1631275470000|2021-09-10 12:04:30|5078.17|5078.17|5078.93|5078.93|5078.98|5078.98|5078.17|5078.17|0
1631275480000|2021-09-10 12:04:40|5078.46|5078.46|5078.75|5078.75|5078.75|5078.75|5078.46|5078.46|0
1631275500000|2021-09-10 12:05:00|5079.61|5079.61|5079.83|5079.83|5079.83|5079.83|5079.61|5079.61|0
1631275520000|2021-09-10 12:05:20|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|0
1631275550000|2021-09-10 12:05:50|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|0
1631275560000|2021-09-10 12:06:00|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|0
1631275570000|2021-09-10 12:06:10|5080.33|5080.33|5080.11|5080.11|5080.33|5080.33|5080.11|5080.11|0
1631275580000|2021-09-10 12:06:20|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1631275600000|2021-09-10 12:06:40|5079.39|5079.39|5079.39|5079.39|5079.39|5079.39|5079.39|5079.39|0
1631275610000|2021-09-10 12:06:50|5078.81|5078.81|5077.86|5077.86|5078.81|5078.81|5077.86|5077.86|0
1631275620000|2021-09-10 12:07:00|5077.88|5077.88|5078.09|5078.09|5078.09|5078.09|5077.88|5077.88|0
1631275630000|2021-09-10 12:07:10|5078.38|5078.38|5078.67|5078.67|5078.67|5078.67|5078.38|5078.38|0
1631275640000|2021-09-10 12:07:20|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|0
1631275650000|2021-09-10 12:07:30|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|0
1631275660000|2021-09-10 12:07:40|5080.16|5080.16|5080.17|5080.17|5080.17|5080.17|5080.16|5080.16|0
1631275680000|2021-09-10 12:08:00|5080.61|5080.61|5081.3|5081.3|5081.3|5081.3|5080.61|5080.61|0
1631275690000|2021-09-10 12:08:10|5081.32|5081.32|5081.32|5081.32|5081.32|5081.32|5081.32|5081.32|0
1631275700000|2021-09-10 12:08:20|5081.83|5081.83|5082.07|5082.07|5082.54|5082.54|5081.83|5081.83|0
1631275710000|2021-09-10 12:08:30|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|0
1631275720000|2021-09-10 12:08:40|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|0
1631275730000|2021-09-10 12:08:50|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|0
1631275740000|2021-09-10 12:09:00|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|0
1631275760000|2021-09-10 12:09:20|5081.75|5081.75|5082.04|5082.04|5082.04|5082.04|5081.75|5081.75|0
1631275800000|2021-09-10 12:10:00|5082.33|5082.33|5082.62|5082.62|5082.62|5082.62|5082.33|5082.33|0
1631275810000|2021-09-10 12:10:10|5083.1|5083.1|5083.1|5083.1|5083.1|5083.1|5083.1|5083.1|0
1631275830000|2021-09-10 12:10:30|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|0
1631275860000|2021-09-10 12:11:00|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|0
1631275870000|2021-09-10 12:11:10|5083.58|5083.58|5083.81|5083.81|5083.81|5083.81|5083.58|5083.58|0
1631275880000|2021-09-10 12:11:20|5084.1|5084.1|5084.56|5084.56|5084.56|5084.56|5084.1|5084.1|0
1631275900000|2021-09-10 12:11:40|5084.57|5084.57|5084.57|5084.57|5084.57|5084.57|5084.57|5084.57|0
1631275930000|2021-09-10 12:12:10|5084.55|5084.55|5084.57|5084.57|5084.57|5084.57|5084.55|5084.55|0
1631275940000|2021-09-10 12:12:20|5084.81|5084.81|5084.82|5084.82|5084.82|5084.82|5084.81|5084.81|0
1631275950000|2021-09-10 12:12:30|5085.69|5085.69|5085.4|5085.4|5085.69|5085.69|5085.4|5085.4|0
1631275970000|2021-09-10 12:12:50|5085.16|5085.16|5084.58|5084.58|5085.16|5085.16|5084.58|5084.58|0
1631275980000|2021-09-10 12:13:00|5084.34|5084.34|5084.83|5084.83|5084.83|5084.83|5084.34|5084.34|0
1631276000000|2021-09-10 12:13:20|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|0
1631276010000|2021-09-10 12:13:30|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|0
1631276040000|2021-09-10 12:14:00|5083.96|5083.96|5084.41|5084.41|5084.41|5084.41|5083.96|5083.96|0
1631276050000|2021-09-10 12:14:10|5084.19|5084.19|5084.2|5084.2|5084.2|5084.2|5084.19|5084.19|0
1631276060000|2021-09-10 12:14:20|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|0
1631276070000|2021-09-10 12:14:30|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|0
1631276080000|2021-09-10 12:14:40|5083.46|5083.46|5083.24|5083.24|5083.46|5083.46|5083.24|5083.24|0
1631276090000|2021-09-10 12:14:50|5083.48|5083.48|5084.07|5084.07|5084.07|5084.07|5083.48|5083.48|0
1631276110000|2021-09-10 12:15:10|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|0
1631276130000|2021-09-10 12:15:30|5083.55|5083.55|5083.76|5083.76|5083.76|5083.76|5083.55|5083.55|0
1631276150000|2021-09-10 12:15:50|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|0
1631276160000|2021-09-10 12:16:00|5084.82|5084.82|5084.6|5084.6|5084.82|5084.82|5084.6|5084.6|0
1631276180000|2021-09-10 12:16:20|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|0
1631276190000|2021-09-10 12:16:30|5084.53|5084.53|5084.53|5084.53|5084.53|5084.53|5084.53|5084.53|0
1631276200000|2021-09-10 12:16:40|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|0
1631276220000|2021-09-10 12:17:00|5084.6|5084.6|5084.31|5084.31|5084.6|5084.6|5084.31|5084.31|0
1631276250000|2021-09-10 12:17:30|5084.02|5084.02|5084.02|5084.02|5084.02|5084.02|5084.02|5084.02|0
1631276260000|2021-09-10 12:17:40|5083.33|5083.33|5082.81|5082.81|5083.33|5083.33|5082.81|5082.81|0
1631276270000|2021-09-10 12:17:50|5082.57|5082.57|5082.35|5082.35|5082.57|5082.57|5082.28|5082.28|0
1631276280000|2021-09-10 12:18:00|5082.64|5082.64|5082.62|5082.62|5082.64|5082.64|5082.62|5082.62|0
1631276290000|2021-09-10 12:18:10|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|0
1631276300000|2021-09-10 12:18:20|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|0
1631276320000|2021-09-10 12:18:40|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|0
1631276330000|2021-09-10 12:18:50|5082.89|5082.89|5084.79|5084.79|5084.79|5084.79|5082.89|5082.89|0
1631276340000|2021-09-10 12:19:00|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|0
1631276360000|2021-09-10 12:19:20|5084.43|5084.43|5084.67|5084.67|5084.67|5084.67|5084.43|5084.43|0
1631276370000|2021-09-10 12:19:30|5084.69|5084.69|5084.92|5084.92|5084.92|5084.92|5084.68|5084.68|0
1631276400000|2021-09-10 12:20:00|5085.21|5085.21|5085.21|5085.21|5085.5|5085.5|5085.21|5085.21|0
1631276420000|2021-09-10 12:20:20|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|0
1631276430000|2021-09-10 12:20:30|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|0
1631276440000|2021-09-10 12:20:40|5085.5|5085.5|5085.51|5085.51|5085.51|5085.51|5085.5|5085.5|0
1631276470000|2021-09-10 12:21:10|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|0
1631276480000|2021-09-10 12:21:20|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.51|5084.51|0
1631276490000|2021-09-10 12:21:30|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|0
1631276510000|2021-09-10 12:21:50|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|0
1631276530000|2021-09-10 12:22:10|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|5085.29|0
1631276540000|2021-09-10 12:22:20|5085|5085|5085|5085|5085|5085|5085|5085|0
1631276550000|2021-09-10 12:22:30|5084.71|5084.71|5083.95|5083.95|5084.71|5084.71|5083.95|5083.95|0
1631276560000|2021-09-10 12:22:40|5083.66|5083.66|5083.66|5083.66|5083.66|5083.66|5083.66|5083.66|0
1631276570000|2021-09-10 12:22:50|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|0
1631276580000|2021-09-10 12:23:00|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|0
1631276590000|2021-09-10 12:23:10|5084.17|5084.17|5083.95|5083.95|5084.17|5084.17|5083.95|5083.95|0
1631276610000|2021-09-10 12:23:30|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|0
1631276620000|2021-09-10 12:23:40|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|0
1631276640000|2021-09-10 12:24:00|5083.87|5083.87|5083.85|5083.85|5084.11|5084.11|5083.85|5083.85|0
1631276650000|2021-09-10 12:24:10|5083.84|5083.84|5083.12|5083.12|5083.84|5083.84|5083.11|5083.11|0
1631276660000|2021-09-10 12:24:20|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|0
1631276690000|2021-09-10 12:24:50|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|0
1631276700000|2021-09-10 12:25:00|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|0
1631276720000|2021-09-10 12:25:20|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|5083.27|0
1631276730000|2021-09-10 12:25:30|5083.06|5083.06|5083.56|5083.56|5083.8|5083.8|5083.06|5083.06|0
1631276740000|2021-09-10 12:25:40|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|0
1631276750000|2021-09-10 12:25:50|5084.09|5084.09|5084.59|5084.59|5084.88|5084.88|5083.8|5083.8|0
1631276770000|2021-09-10 12:26:10|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|0
1631276780000|2021-09-10 12:26:20|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|0
1631276800000|2021-09-10 12:26:40|5084.81|5084.81|5085.1|5085.1|5085.1|5085.1|5084.81|5084.81|0
1631276820000|2021-09-10 12:27:00|5085.08|5085.08|5084.49|5084.49|5085.08|5085.08|5084.49|5084.49|0
1631276830000|2021-09-10 12:27:10|5084.73|5084.73|5085.02|5085.02|5085.02|5085.02|5084.73|5084.73|0
1631276840000|2021-09-10 12:27:20|5085.31|5085.31|5084.44|5084.44|5085.31|5085.31|5084.44|5084.44|0
1631276850000|2021-09-10 12:27:30|5084.23|5084.23|5083.65|5083.65|5084.23|5084.23|5083.64|5083.64|0
1631276870000|2021-09-10 12:27:50|5083.22|5083.22|5082.71|5082.71|5083.22|5083.22|5082.71|5082.71|0
1631276880000|2021-09-10 12:28:00|5082.93|5082.93|5082.93|5082.93|5082.93|5082.93|5082.93|5082.93|0
1631276900000|2021-09-10 12:28:20|5083.22|5083.22|5083.22|5083.22|5083.22|5083.22|5083.22|5083.22|0
1631276940000|2021-09-10 12:29:00|5083.5|5083.5|5084.17|5084.17|5084.17|5084.17|5083.48|5083.48|0
1631276970000|2021-09-10 12:29:30|5084.65|5084.65|5085.15|5085.15|5085.15|5085.15|5084.36|5084.36|0
1631276980000|2021-09-10 12:29:40|5085.44|5085.44|5084.67|5084.67|5085.44|5085.44|5084.67|5084.67|0
1631276990000|2021-09-10 12:29:50|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|5084.69|0
1631277000000|2021-09-10 12:30:00|5085.6|5085.6|5085.41|5085.41|5085.6|5085.6|5085.17|5085.17|0
1631277010000|2021-09-10 12:30:10|5085.62|5085.62|5085.62|5085.62|5085.62|5085.62|5085.62|5085.62|0
1631277020000|2021-09-10 12:30:20|5085.64|5085.64|5085.65|5085.65|5085.65|5085.65|5085.64|5085.64|0
1631277030000|2021-09-10 12:30:30|5085.86|5085.86|5085.92|5085.92|5086.44|5086.44|5085.86|5085.86|0
1631277040000|2021-09-10 12:30:40|5085.7|5085.7|5085.41|5085.41|5085.7|5085.7|5085.41|5085.41|0
1631277070000|2021-09-10 12:31:10|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|0
1631277080000|2021-09-10 12:31:20|5085.14|5085.14|5085.4|5085.4|5085.4|5085.4|5084.68|5084.68|0
1631277110000|2021-09-10 12:31:50|5086.33|5086.33|5086.57|5086.57|5086.81|5086.81|5086.33|5086.33|0
1631277130000|2021-09-10 12:32:10|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|0
1631277140000|2021-09-10 12:32:20|5086.65|5086.65|5086.94|5086.94|5086.94|5086.94|5086.65|5086.65|0
1631277150000|2021-09-10 12:32:30|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|0
1631277160000|2021-09-10 12:32:40|5086.94|5086.94|5086.94|5086.94|5086.94|5086.94|5086.94|5086.94|0
1631277170000|2021-09-10 12:32:50|5086.46|5086.46|5086.17|5086.17|5086.46|5086.46|5086.17|5086.17|0
1631277180000|2021-09-10 12:33:00|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|0
1631277190000|2021-09-10 12:33:10|5086.4|5086.4|5085.97|5085.97|5086.4|5086.4|5085.97|5085.97|0
1631277200000|2021-09-10 12:33:20|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|0
1631277220000|2021-09-10 12:33:40|5085.48|5085.48|5085.45|5085.45|5085.48|5085.48|5085.45|5085.45|0
1631277230000|2021-09-10 12:33:50|5085.46|5085.46|5085.69|5085.69|5085.69|5085.69|5085.46|5085.46|0
1631277240000|2021-09-10 12:34:00|5085.41|5085.41|5084.64|5084.64|5085.41|5085.41|5084.64|5084.64|0
1631277270000|2021-09-10 12:34:30|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|0
1631277280000|2021-09-10 12:34:40|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|0
1631277300000|2021-09-10 12:35:00|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|0
1631277330000|2021-09-10 12:35:30|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|0
1631277370000|2021-09-10 12:36:10|5085.16|5085.16|5085.16|5085.16|5085.16|5085.16|5085.16|5085.16|0
1631277380000|2021-09-10 12:36:20|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|0
1631277480000|2021-09-10 12:38:00|5085.38|5085.38|5086.34|5086.34|5086.34|5086.34|5085.38|5085.38|0
1631277490000|2021-09-10 12:38:10|5086.38|5086.38|5086.61|5086.61|5086.61|5086.61|5086.38|5086.38|0
1631277500000|2021-09-10 12:38:20|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|0
1631277520000|2021-09-10 12:38:40|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|0
1631277540000|2021-09-10 12:39:00|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|5086.4|5086.4|0
1631277550000|2021-09-10 12:39:10|5086.93|5086.93|5086.93|5086.93|5086.93|5086.93|5086.93|5086.93|0
1631277580000|2021-09-10 12:39:40|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|0
1631277600000|2021-09-10 12:40:00|5086.91|5086.91|5087.2|5087.2|5087.2|5087.2|5086.91|5086.91|0
1631277610000|2021-09-10 12:40:10|5087.22|5087.22|5087.22|5087.22|5087.22|5087.22|5087.22|5087.22|0
1631277620000|2021-09-10 12:40:20|5087.65|5087.65|5087.91|5087.91|5087.91|5087.91|5087.65|5087.65|0
1631277630000|2021-09-10 12:40:30|5088.2|5088.2|5088.21|5088.21|5088.21|5088.21|5088.2|5088.2|0
1631277670000|2021-09-10 12:41:10|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|5087.97|0
1631277690000|2021-09-10 12:41:30|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|0
1631277720000|2021-09-10 12:42:00|5087.81|5087.81|5088.57|5088.57|5088.57|5088.57|5087.52|5087.52|0
1631277740000|2021-09-10 12:42:20|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|0
1631277760000|2021-09-10 12:42:40|5088.57|5088.57|5086.73|5086.73|5088.57|5088.57|5086.73|5086.73|0
1631277770000|2021-09-10 12:42:50|5086.52|5086.52|5085.44|5085.44|5086.52|5086.52|5085.44|5085.44|0
1631277780000|2021-09-10 12:43:00|5085.73|5085.73|5085.44|5085.44|5085.73|5085.73|5085.44|5085.44|0
1631277800000|2021-09-10 12:43:20|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|0
1631277820000|2021-09-10 12:43:40|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|0
1631277870000|2021-09-10 12:44:30|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|0
1631277880000|2021-09-10 12:44:40|5085.52|5085.52|5085.81|5085.81|5085.81|5085.81|5085.52|5085.52|0
1631277890000|2021-09-10 12:44:50|5086.31|5086.31|5086.32|5086.32|5086.32|5086.32|5086.31|5086.31|0
1631277920000|2021-09-10 12:45:20|5086.61|5086.61|5086.84|5086.84|5086.84|5086.84|5086.61|5086.61|0
1631277930000|2021-09-10 12:45:30|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|0
1631277950000|2021-09-10 12:45:50|5087.03|5087.03|5086.79|5086.79|5087.08|5087.08|5086.79|5086.79|0
1631277970000|2021-09-10 12:46:10|5086.5|5086.5|5086.02|5086.02|5086.5|5086.5|5086.02|5086.02|0
1631277980000|2021-09-10 12:46:20|5085.8|5085.8|5085.52|5085.52|5085.8|5085.8|5085.52|5085.52|0
1631278010000|2021-09-10 12:46:50|5085.23|5085.23|5084.92|5084.92|5085.23|5085.23|5084.92|5084.92|0
1631278020000|2021-09-10 12:47:00|5084.25|5084.25|5083.8|5083.8|5084.25|5084.25|5083.8|5083.8|0
1631278040000|2021-09-10 12:47:20|5083.36|5083.36|5083.08|5083.08|5083.36|5083.36|5083.08|5083.08|0
1631278050000|2021-09-10 12:47:30|5082.79|5082.79|5082.21|5082.21|5082.79|5082.79|5082.21|5082.21|0
1631278080000|2021-09-10 12:48:00|5082.5|5082.5|5083|5083|5083|5083|5082.5|5082.5|0
1631278090000|2021-09-10 12:48:10|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|0
1631278100000|2021-09-10 12:48:20|5083|5083|5083.22|5083.22|5083.22|5083.22|5083|5083|0
1631278120000|2021-09-10 12:48:40|5082|5082|5081.38|5081.38|5082|5082|5081.09|5081.09|0
1631278130000|2021-09-10 12:48:50|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|0
1631278150000|2021-09-10 12:49:10|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|0
1631278160000|2021-09-10 12:49:20|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|0
1631278170000|2021-09-10 12:49:30|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|0
1631278190000|2021-09-10 12:49:50|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|0
1631278220000|2021-09-10 12:50:20|5082.01|5082.01|5081.8|5081.8|5082.01|5082.01|5081.8|5081.8|0
1631278230000|2021-09-10 12:50:30|5081.22|5081.22|5081.29|5081.29|5081.51|5081.51|5081.22|5081.22|0
1631278250000|2021-09-10 12:50:50|5081|5081|5079.81|5079.81|5081|5081|5079.81|5079.81|0
1631278260000|2021-09-10 12:51:00|5079.52|5079.52|5079.52|5079.52|5079.52|5079.52|5079.07|5079.07|0
1631278280000|2021-09-10 12:51:20|5079.81|5079.81|5079.45|5079.45|5080.02|5080.02|5079.45|5079.45|0
1631278290000|2021-09-10 12:51:30|5079.16|5079.16|5079.73|5079.73|5079.73|5079.73|5079.16|5079.16|0
1631278300000|2021-09-10 12:51:40|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|0
1631278320000|2021-09-10 12:52:00|5079.73|5079.73|5079.73|5079.73|5079.73|5079.73|5079.73|5079.73|0
1631278330000|2021-09-10 12:52:10|5079.68|5079.68|5079.68|5079.68|5079.68|5079.68|5079.68|5079.68|0
1631278340000|2021-09-10 12:52:20|5079.97|5079.97|5079.97|5079.97|5079.97|5079.97|5079.97|5079.97|0
1631278350000|2021-09-10 12:52:30|5079.68|5079.68|5079.68|5079.68|5079.68|5079.68|5079.68|5079.68|0
1631278360000|2021-09-10 12:52:40|5079.69|5079.69|5080.31|5080.31|5080.31|5080.31|5079.69|5079.69|0
1631278370000|2021-09-10 12:52:50|5080.53|5080.53|5080.53|5080.53|5080.53|5080.53|5080.53|5080.53|0
1631278380000|2021-09-10 12:53:00|5080.77|5080.77|5080.98|5080.98|5080.98|5080.98|5080.77|5080.77|0
1631278410000|2021-09-10 12:53:30|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|0
1631278430000|2021-09-10 12:53:50|5080.72|5080.72|5080.8|5080.8|5080.8|5080.8|5080.72|5080.72|0
1631278440000|2021-09-10 12:54:00|5081.51|5081.51|5081.06|5081.06|5081.51|5081.51|5081.06|5081.06|0
1631278450000|2021-09-10 12:54:10|5080.58|5080.58|5079.57|5079.57|5080.58|5080.58|5079.57|5079.57|0
1631278480000|2021-09-10 12:54:40|5079.28|5079.28|5078.61|5078.61|5079.28|5079.28|5078.61|5078.61|0
1631278490000|2021-09-10 12:54:50|5078.6|5078.6|5074.29|5074.29|5078.6|5078.6|5074.29|5074.29|0
1631278500000|2021-09-10 12:55:00|5074.58|5074.58|5075.73|5075.73|5075.73|5075.73|5074.57|5074.57|0
1631278520000|2021-09-10 12:55:20|5074.86|5074.86|5073.67|5073.67|5074.86|5074.86|5073.67|5073.67|0
1631278530000|2021-09-10 12:55:30|5073.66|5073.66|5073.87|5073.87|5073.87|5073.87|5073.66|5073.66|0
1631278540000|2021-09-10 12:55:40|5073.89|5073.89|5074.12|5074.12|5074.12|5074.12|5073.89|5073.89|0
1631278560000|2021-09-10 12:56:00|5074.14|5074.14|5074.12|5074.12|5074.14|5074.14|5074.12|5074.12|0
1631278580000|2021-09-10 12:56:20|5074.82|5074.82|5076.59|5076.59|5076.59|5076.59|5074.82|5074.82|0
1631278590000|2021-09-10 12:56:30|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|0
1631278600000|2021-09-10 12:56:40|5077.04|5077.04|5077.23|5077.23|5077.23|5077.23|5076.75|5076.75|0
1631278610000|2021-09-10 12:56:50|5076.08|5076.08|5075.5|5075.5|5076.08|5076.08|5075.5|5075.5|0
1631278620000|2021-09-10 12:57:00|5075.26|5075.26|5075.26|5075.26|5075.26|5075.26|5075.26|5075.26|0
1631278630000|2021-09-10 12:57:10|5074.83|5074.83|5073.95|5073.95|5074.83|5074.83|5073.95|5073.95|0
1631278640000|2021-09-10 12:57:20|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|0
1631278650000|2021-09-10 12:57:30|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|0
1631278660000|2021-09-10 12:57:40|5073.51|5073.51|5073.75|5073.75|5073.75|5073.75|5073.51|5073.51|0
1631278670000|2021-09-10 12:57:50|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|0
1631278690000|2021-09-10 12:58:10|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|0
1631278700000|2021-09-10 12:58:20|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|0
1631278710000|2021-09-10 12:58:30|5074.25|5074.25|5076.18|5076.18|5076.18|5076.18|5074.25|5074.25|0
1631278720000|2021-09-10 12:58:40|5076.16|5076.16|5074.78|5074.78|5076.16|5076.16|5074.78|5074.78|0
1631278730000|2021-09-10 12:58:50|5075.04|5075.04|5075.11|5075.11|5075.33|5075.33|5075.04|5075.04|0
1631278770000|2021-09-10 12:59:30|5075.4|5075.4|5075.42|5075.42|5075.42|5075.42|5075.4|5075.4|0
1631278780000|2021-09-10 12:59:40|5075.41|5075.41|5074.38|5074.38|5075.41|5075.41|5074.38|5074.38|0
1631278800000|2021-09-10 13:00:00|5074.67|5074.67|5075|5075|5075.43|5075.43|5074.67|5074.67|0
1631278810000|2021-09-10 13:00:10|5074.76|5074.76|5074.47|5074.47|5075|5075|5074.47|5074.47|0
1631278820000|2021-09-10 13:00:20|5074.24|5074.24|5074|5074|5074.47|5074.47|5074|5074|0
1631278830000|2021-09-10 13:00:30|5073.71|5073.71|5073.76|5073.76|5074.24|5074.24|5073.71|5073.71|0
1631278840000|2021-09-10 13:00:40|5074|5074|5073.1|5073.1|5074|5074|5073.1|5073.1|0
1631278850000|2021-09-10 13:00:50|5073.33|5073.33|5073.1|5073.1|5073.33|5073.33|5073.1|5073.1|0
1631278860000|2021-09-10 13:01:00|5073.33|5073.33|5073.15|5073.15|5073.99|5073.99|5073.11|5073.11|0
1631278870000|2021-09-10 13:01:10|5073.39|5073.39|5072.93|5072.93|5073.39|5073.39|5072.91|5072.91|0
1631278880000|2021-09-10 13:01:20|5073.36|5073.36|5073.36|5073.36|5073.6|5073.6|5073.36|5073.36|0
1631278890000|2021-09-10 13:01:30|5073.13|5073.13|5074.15|5074.15|5074.37|5074.37|5073.13|5073.13|0
1631278900000|2021-09-10 13:01:40|5074.16|5074.16|5075.67|5075.67|5075.67|5075.67|5074.16|5074.16|0
1631278910000|2021-09-10 13:01:50|5076.77|5076.77|5076.99|5076.99|5076.99|5076.99|5076.77|5076.77|0
1631278920000|2021-09-10 13:02:00|5078.04|5078.04|5079.74|5079.74|5080.99|5080.99|5078.04|5078.04|0
1631278930000|2021-09-10 13:02:10|5079.98|5079.98|5080.37|5080.37|5080.37|5080.37|5079.55|5079.55|0
1631278940000|2021-09-10 13:02:20|5080.15|5080.15|5078.59|5078.59|5080.15|5080.15|5078.59|5078.59|0
1631278950000|2021-09-10 13:02:30|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|0
1631278970000|2021-09-10 13:02:50|5078.3|5078.3|5078.54|5078.54|5078.76|5078.76|5078.3|5078.3|0
1631278990000|2021-09-10 13:03:10|5078.58|5078.58|5078.62|5078.62|5078.62|5078.62|5078.58|5078.58|0
1631279000000|2021-09-10 13:03:20|5079.05|5079.05|5079.1|5079.1|5079.1|5079.1|5078.81|5078.81|0
1631279010000|2021-09-10 13:03:30|5079.34|5079.34|5079.85|5079.85|5079.85|5079.85|5079.34|5079.34|0
1631279020000|2021-09-10 13:03:40|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|0
1631279040000|2021-09-10 13:04:00|5080.31|5080.31|5081.08|5081.08|5081.08|5081.08|5080.31|5080.31|0
1631279050000|2021-09-10 13:04:10|5081.3|5081.3|5081.75|5081.75|5081.75|5081.75|5081.3|5081.3|0
1631279060000|2021-09-10 13:04:20|5081.77|5081.77|5081.32|5081.32|5082.2|5082.2|5081.08|5081.08|0
1631279070000|2021-09-10 13:04:30|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|0
1631279080000|2021-09-10 13:04:40|5081.3|5081.3|5081.42|5081.42|5081.58|5081.58|5080.84|5080.84|0
1631279090000|2021-09-10 13:04:50|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|0
1631279110000|2021-09-10 13:05:10|5081.44|5081.44|5081.42|5081.42|5081.44|5081.44|5080.96|5080.96|0
1631279130000|2021-09-10 13:05:30|5081.18|5081.18|5080.72|5080.72|5081.18|5081.18|5080.72|5080.72|0
1631279140000|2021-09-10 13:05:40|5080.43|5080.43|5080.18|5080.18|5080.43|5080.43|5080.15|5080.15|0
1631279150000|2021-09-10 13:05:50|5080.42|5080.42|5082.36|5082.36|5082.36|5082.36|5080.42|5080.42|0
1631279160000|2021-09-10 13:06:00|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|0
1631279170000|2021-09-10 13:06:10|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|0
1631279180000|2021-09-10 13:06:20|5082.05|5082.05|5082.87|5082.87|5083.32|5083.32|5081.6|5081.6|0
1631279190000|2021-09-10 13:06:30|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|0
1631279210000|2021-09-10 13:06:50|5083.1|5083.1|5083.8|5083.8|5083.8|5083.8|5083.1|5083.1|0
1631279220000|2021-09-10 13:07:00|5083.56|5083.56|5083.59|5083.59|5083.59|5083.59|5083.56|5083.56|0
1631279230000|2021-09-10 13:07:10|5083.6|5083.6|5083.4|5083.4|5083.63|5083.63|5083.4|5083.4|0
1631279240000|2021-09-10 13:07:20|5083.63|5083.63|5083.63|5083.63|5083.87|5083.87|5083.63|5083.63|0
1631279250000|2021-09-10 13:07:30|5083.85|5083.85|5083.63|5083.63|5083.85|5083.85|5083.63|5083.63|0
1631279280000|2021-09-10 13:08:00|5083.64|5083.64|5083.68|5083.68|5083.68|5083.68|5083.64|5083.64|0
1631279290000|2021-09-10 13:08:10|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|0
1631279300000|2021-09-10 13:08:20|5083.46|5083.46|5083.44|5083.44|5083.46|5083.46|5083.44|5083.44|0
1631279310000|2021-09-10 13:08:30|5083.46|5083.46|5083.49|5083.49|5083.49|5083.49|5083.46|5083.46|0
1631279320000|2021-09-10 13:08:40|5083.54|5083.54|5083.57|5083.57|5083.58|5083.58|5083.54|5083.54|0
1631279330000|2021-09-10 13:08:50|5083.86|5083.86|5082.38|5082.38|5083.86|5083.86|5082.38|5082.38|0
1631279340000|2021-09-10 13:09:00|5082.09|5082.09|5082.78|5082.78|5082.78|5082.78|5082.09|5082.09|0
1631279350000|2021-09-10 13:09:10|5082.77|5082.77|5083.06|5083.06|5083.06|5083.06|5082.77|5082.77|0
1631279380000|2021-09-10 13:09:40|5082.82|5082.82|5082.26|5082.26|5082.82|5082.82|5082.26|5082.26|0
1631279390000|2021-09-10 13:09:50|5082.28|5082.28|5083.78|5083.78|5083.78|5083.78|5082.28|5082.28|0
1631279400000|2021-09-10 13:10:00|5084.21|5084.21|5084.44|5084.44|5084.44|5084.44|5084.21|5084.21|0
1631279410000|2021-09-10 13:10:10|5084.92|5084.92|5083.92|5083.92|5084.92|5084.92|5083.92|5083.92|0
1631279420000|2021-09-10 13:10:20|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|0
1631279440000|2021-09-10 13:10:40|5084.08|5084.08|5084.09|5084.09|5084.09|5084.09|5084.08|5084.08|0
1631279450000|2021-09-10 13:10:50|5084.56|5084.56|5085.94|5085.94|5085.94|5085.94|5084.56|5084.56|0
1631279460000|2021-09-10 13:11:00|5085.95|5085.95|5085.95|5085.95|5085.95|5085.95|5085.95|5085.95|0
1631279490000|2021-09-10 13:11:30|5086.6|5086.6|5086.12|5086.12|5086.6|5086.6|5086.12|5086.12|0
1631279500000|2021-09-10 13:11:40|5086.41|5086.41|5086.43|5086.43|5086.43|5086.43|5086.41|5086.41|0
1631279510000|2021-09-10 13:11:50|5086.45|5086.45|5086.16|5086.16|5086.45|5086.45|5086.16|5086.16|0
1631279520000|2021-09-10 13:12:00|5086.13|5086.13|5085.34|5085.34|5086.13|5086.13|5085.34|5085.34|0
1631279540000|2021-09-10 13:12:20|5084.89|5084.89|5084.89|5084.89|5084.89|5084.89|5084.89|5084.89|0
1631279550000|2021-09-10 13:12:30|5084.28|5084.28|5082.32|5082.32|5084.28|5084.28|5082.32|5082.32|0
1631279560000|2021-09-10 13:12:40|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|0
1631279580000|2021-09-10 13:13:00|5082.55|5082.55|5082.74|5082.74|5082.77|5082.77|5082.55|5082.55|0
1631279590000|2021-09-10 13:13:10|5082.45|5082.45|5082.45|5082.45|5082.45|5082.45|5082.45|5082.45|0
1631279600000|2021-09-10 13:13:20|5082.43|5082.43|5082.8|5082.8|5082.8|5082.8|5082.43|5082.43|0
1631279610000|2021-09-10 13:13:30|5082.32|5082.32|5082.82|5082.82|5082.82|5082.82|5082.32|5082.32|0
1631279630000|2021-09-10 13:13:50|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|0
1631279640000|2021-09-10 13:14:00|5083.4|5083.4|5083.4|5083.4|5083.4|5083.4|5083.4|5083.4|0
1631279650000|2021-09-10 13:14:10|5084.36|5084.36|5085|5085|5085|5085|5084.36|5084.36|0
1631279660000|2021-09-10 13:14:20|5085.01|5085.01|5085.04|5085.04|5085.04|5085.04|5085.01|5085.01|0
1631279680000|2021-09-10 13:14:40|5084.34|5084.34|5083.55|5083.55|5084.34|5084.34|5083.41|5083.41|0
1631279690000|2021-09-10 13:14:50|5083.33|5083.33|5083.15|5083.15|5083.33|5083.33|5083.1|5083.1|0
1631279710000|2021-09-10 13:15:10|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|0
1631279730000|2021-09-10 13:15:30|5083.34|5083.34|5083.13|5083.13|5083.34|5083.34|5083.13|5083.13|0
1631279740000|2021-09-10 13:15:40|5082.84|5082.84|5082.33|5082.33|5082.84|5082.84|5082.07|5082.07|0
1631279750000|2021-09-10 13:15:50|5082.62|5082.62|5083.29|5083.29|5083.53|5083.53|5082.62|5082.62|0
1631279760000|2021-09-10 13:16:00|5083.58|5083.58|5083.51|5083.51|5083.58|5083.58|5083.29|5083.29|0
1631279800000|2021-09-10 13:16:40|5083.49|5083.49|5083.02|5083.02|5083.49|5083.49|5083.02|5083.02|0
1631279820000|2021-09-10 13:17:00|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|0
1631279830000|2021-09-10 13:17:10|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|0
1631279870000|2021-09-10 13:17:50|5083.59|5083.59|5083.59|5083.59|5083.59|5083.59|5083.59|5083.59|0
1631279880000|2021-09-10 13:18:00|5083.81|5083.81|5084.1|5084.1|5084.1|5084.1|5083.81|5083.81|0
1631279920000|2021-09-10 13:18:40|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|0
1631279930000|2021-09-10 13:18:50|5084.32|5084.32|5083.37|5083.37|5084.32|5084.32|5083.37|5083.37|0
1631279940000|2021-09-10 13:19:00|5083.33|5083.33|5083.04|5083.04|5083.33|5083.33|5083.04|5083.04|0
1631279950000|2021-09-10 13:19:10|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|0
1631279960000|2021-09-10 13:19:20|5083.76|5083.76|5083.8|5083.8|5083.8|5083.8|5083.76|5083.76|0
1631279970000|2021-09-10 13:19:30|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|0
1631279980000|2021-09-10 13:19:40|5083.99|5083.99|5083.56|5083.56|5083.99|5083.99|5083.56|5083.56|0
1631279990000|2021-09-10 13:19:50|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|0
1631280000000|2021-09-10 13:20:00|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|0
1631280010000|2021-09-10 13:20:10|5084.09|5084.09|5083.8|5083.8|5084.09|5084.09|5083.8|5083.8|0
1631280020000|2021-09-10 13:20:20|5083.34|5083.34|5083.37|5083.37|5083.37|5083.37|5083.13|5083.13|0
1631280030000|2021-09-10 13:20:30|5083.13|5083.13|5082.91|5082.91|5083.13|5083.13|5082.91|5082.91|0
1631280040000|2021-09-10 13:20:40|5083.13|5083.13|5083.47|5083.47|5084.18|5084.18|5083.13|5083.13|0
1631280060000|2021-09-10 13:21:00|5082.89|5082.89|5080.21|5080.21|5082.89|5082.89|5080.21|5080.21|0
1631280070000|2021-09-10 13:21:10|5079.99|5079.99|5078.26|5078.26|5079.99|5079.99|5078.02|5078.02|0
1631280080000|2021-09-10 13:21:20|5078.05|5078.05|5076.97|5076.97|5078.05|5078.05|5076.97|5076.97|0
1631280090000|2021-09-10 13:21:30|5077.19|5077.19|5077.42|5077.42|5077.42|5077.42|5077.19|5077.19|0
1631280100000|2021-09-10 13:21:40|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|0
1631280120000|2021-09-10 13:22:00|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|0
1631280130000|2021-09-10 13:22:10|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|0
1631280140000|2021-09-10 13:22:20|5078.89|5078.89|5078.92|5078.92|5078.92|5078.92|5078.89|5078.89|0
1631280150000|2021-09-10 13:22:30|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|0
1631280160000|2021-09-10 13:22:40|5079.49|5079.49|5080.91|5080.91|5080.91|5080.91|5079.49|5079.49|0
1631280180000|2021-09-10 13:23:00|5081.4|5081.4|5081.83|5081.83|5081.83|5081.83|5081.4|5081.4|0
1631280190000|2021-09-10 13:23:10|5081.85|5081.85|5082.18|5082.18|5082.18|5082.18|5081.85|5081.85|0
1631280210000|2021-09-10 13:23:30|5082.19|5082.19|5082.2|5082.2|5082.69|5082.69|5082.19|5082.19|0
1631280220000|2021-09-10 13:23:40|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|0
1631280230000|2021-09-10 13:23:50|5081.96|5081.96|5081.73|5081.73|5081.96|5081.96|5081.73|5081.73|0
1631280240000|2021-09-10 13:24:00|5082.21|5082.21|5082.21|5082.21|5082.21|5082.21|5082.21|5082.21|0
1631280250000|2021-09-10 13:24:10|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|0
1631280260000|2021-09-10 13:24:20|5081.72|5081.72|5081.96|5081.96|5081.96|5081.96|5081.72|5081.72|0
1631280270000|2021-09-10 13:24:30|5081.48|5081.48|5081.74|5081.74|5081.74|5081.74|5081.27|5081.27|0
1631280290000|2021-09-10 13:24:50|5081.19|5081.19|5081.48|5081.48|5081.48|5081.48|5081.19|5081.19|0
1631280300000|2021-09-10 13:25:00|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|0
1631280310000|2021-09-10 13:25:10|5082.49|5082.49|5082.92|5082.92|5082.92|5082.92|5082.49|5082.49|0
1631280320000|2021-09-10 13:25:20|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|0
1631280350000|2021-09-10 13:25:50|5082.33|5082.33|5082.4|5082.4|5082.62|5082.62|5082.33|5082.33|0
1631280360000|2021-09-10 13:26:00|5082.42|5082.42|5082.66|5082.66|5082.66|5082.66|5082.42|5082.42|0
1631280370000|2021-09-10 13:26:10|5082.37|5082.37|5082.18|5082.18|5082.37|5082.37|5081.94|5081.94|0
1631280380000|2021-09-10 13:26:20|5082.15|5082.15|5082.14|5082.14|5082.15|5082.15|5082.14|5082.14|0
1631280400000|2021-09-10 13:26:40|5082.68|5082.68|5082.25|5082.25|5082.68|5082.68|5082.25|5082.25|0
1631280410000|2021-09-10 13:26:50|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|0
1631280420000|2021-09-10 13:27:00|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|0
1631280460000|2021-09-10 13:27:40|5083.26|5083.26|5082.92|5082.92|5083.26|5083.26|5082.78|5082.78|0
1631280470000|2021-09-10 13:27:50|5083.14|5083.14|5083.39|5083.39|5083.39|5083.39|5083.14|5083.14|0
1631280480000|2021-09-10 13:28:00|5083.82|5083.82|5083.62|5083.62|5083.89|5083.89|5083.6|5083.6|0
1631280490000|2021-09-10 13:28:10|5083.67|5083.67|5085.29|5085.29|5085.29|5085.29|5083.67|5083.67|0
1631280500000|2021-09-10 13:28:20|5085.27|5085.27|5084.46|5084.46|5085.27|5085.27|5084.46|5084.46|0
1631280510000|2021-09-10 13:28:30|5084.68|5084.68|5084.97|5084.97|5084.97|5084.97|5084.68|5084.68|0
1631280520000|2021-09-10 13:28:40|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|0
1631280530000|2021-09-10 13:28:50|5084.99|5084.99|5085.44|5085.44|5085.44|5085.44|5084.99|5084.99|0
1631280540000|2021-09-10 13:29:00|5086.02|5086.02|5086.5|5086.5|5086.5|5086.5|5086.02|5086.02|0
1631280550000|2021-09-10 13:29:10|5086.93|5086.93|5086.69|5086.69|5087.22|5087.22|5086.69|5086.69|0
1631280570000|2021-09-10 13:29:30|5086.68|5086.68|5086.68|5086.68|5086.68|5086.68|5086.46|5086.46|0
1631280580000|2021-09-10 13:29:40|5086.92|5086.92|5087.22|5087.22|5087.22|5087.22|5086.92|5086.92|0
1631280590000|2021-09-10 13:29:50|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|0
1631280600000|2021-09-10 13:30:00|5086.33|5086.33|5092.39|5092.39|5092.39|5092.39|5086.26|5086.26|0
1631280610000|2021-09-10 13:30:10|5091.81|5091.81|5093.42|5093.42|5094.26|5094.26|5088.36|5088.36|0
1631280620000|2021-09-10 13:30:20|5092.17|5092.17|5088.43|5088.43|5092.51|5092.51|5088.43|5088.43|0
1631280630000|2021-09-10 13:30:30|5089.25|5089.25|5087.46|5087.46|5090.4|5090.4|5087.46|5087.46|0
1631280640000|2021-09-10 13:30:40|5087.03|5087.03|5090.11|5090.11|5090.11|5090.11|5086.81|5086.81|0
1631280650000|2021-09-10 13:30:50|5090.69|5090.69|5093.51|5093.51|5093.51|5093.51|5090.69|5090.69|0
1631280660000|2021-09-10 13:31:00|5093.49|5093.49|5087.21|5087.21|5093.49|5093.49|5087.21|5087.21|0
1631280670000|2021-09-10 13:31:10|5088.08|5088.08|5088.77|5088.77|5088.84|5088.84|5088.08|5088.08|0
1631280680000|2021-09-10 13:31:20|5088.29|5088.29|5086.81|5086.81|5088.29|5088.29|5086.3|5086.3|0
1631280690000|2021-09-10 13:31:30|5087.58|5087.58|5093.92|5093.92|5093.92|5093.92|5087.58|5087.58|0
1631280700000|2021-09-10 13:31:40|5093.64|5093.64|5093.83|5093.83|5093.83|5093.83|5092.9|5092.9|0
1631280710000|2021-09-10 13:31:50|5094.12|5094.12|5092.2|5092.2|5094.12|5094.12|5092.2|5092.2|0
1631280720000|2021-09-10 13:32:00|5091.99|5091.99|5089.94|5089.94|5091.99|5091.99|5088.53|5088.53|0
1631280730000|2021-09-10 13:32:10|5090.23|5090.23|5090.66|5090.66|5090.66|5090.66|5090.23|5090.23|0
1631280740000|2021-09-10 13:32:20|5090.38|5090.38|5090.21|5090.21|5090.38|5090.38|5089.49|5089.49|0
1631280750000|2021-09-10 13:32:30|5090.25|5090.25|5090.77|5090.77|5090.77|5090.77|5089.75|5089.75|0
1631280760000|2021-09-10 13:32:40|5091.64|5091.64|5093.48|5093.48|5093.48|5093.48|5091.35|5091.35|0
1631280770000|2021-09-10 13:32:50|5093.19|5093.19|5092.13|5092.13|5093.25|5093.25|5092.13|5092.13|0
1631280780000|2021-09-10 13:33:00|5091.84|5091.84|5093.43|5093.43|5093.43|5093.43|5091.33|5091.33|0
1631280790000|2021-09-10 13:33:10|5093.72|5093.72|5091.7|5091.7|5093.72|5093.72|5091.7|5091.7|0
1631280800000|2021-09-10 13:33:20|5091.12|5091.12|5092.11|5092.11|5092.11|5092.11|5090.93|5090.93|0
1631280810000|2021-09-10 13:33:30|5092.39|5092.39|5092.68|5092.68|5092.68|5092.68|5092.39|5092.39|0
1631280820000|2021-09-10 13:33:40|5092.39|5092.39|5088.65|5088.65|5092.39|5092.39|5088.43|5088.43|0
1631280830000|2021-09-10 13:33:50|5089.23|5089.23|5088.99|5088.99|5089.23|5089.23|5088.99|5088.99|0
1631280840000|2021-09-10 13:34:00|5089.63|5089.63|5087.47|5087.47|5089.65|5089.65|5087.45|5087.45|0
1631280850000|2021-09-10 13:34:10|5086.89|5086.89|5085.46|5085.46|5087.68|5087.68|5085.46|5085.46|0
1631280860000|2021-09-10 13:34:20|5085.89|5085.89|5086.82|5086.82|5087.11|5087.11|5085.89|5085.89|0
1631280870000|2021-09-10 13:34:30|5087.4|5087.4|5087.86|5087.86|5087.86|5087.86|5086.8|5086.8|0
1631280880000|2021-09-10 13:34:40|5087.88|5087.88|5087.09|5087.09|5087.89|5087.89|5087.09|5087.09|0
1631280890000|2021-09-10 13:34:50|5087.38|5087.38|5086.17|5086.17|5087.67|5087.67|5086.17|5086.17|0
1631280900000|2021-09-10 13:35:00|5085.88|5085.88|5087.25|5087.25|5087.25|5087.25|5085.44|5085.44|0
1631280910000|2021-09-10 13:35:10|5087.77|5087.77|5092.11|5092.11|5092.11|5092.11|5087.77|5087.77|0
1631280920000|2021-09-10 13:35:20|5092.09|5092.09|5092.2|5092.2|5092.4|5092.4|5091.96|5091.96|0
1631280930000|2021-09-10 13:35:30|5093.83|5093.83|5098.69|5098.69|5099.15|5099.15|5093.83|5093.83|0
1631280940000|2021-09-10 13:35:40|5098.4|5098.4|5097.82|5097.82|5099.15|5099.15|5097.82|5097.82|0
1631280950000|2021-09-10 13:35:50|5098.25|5098.25|5097.44|5097.44|5098.97|5098.97|5097.22|5097.22|0
1631280960000|2021-09-10 13:36:00|5097.15|5097.15|5094.08|5094.08|5097.15|5097.15|5094.08|5094.08|0
1631280970000|2021-09-10 13:36:10|5094.37|5094.37|5095.74|5095.74|5096.32|5096.32|5094.37|5094.37|0
1631280980000|2021-09-10 13:36:20|5095.45|5095.45|5094.82|5094.82|5095.98|5095.98|5094.82|5094.82|0
1631280990000|2021-09-10 13:36:30|5094.53|5094.53|5093.82|5093.82|5094.53|5094.53|5093.24|5093.24|0
1631281000000|2021-09-10 13:36:40|5093.53|5093.53|5093.24|5093.24|5093.53|5093.53|5093.24|5093.24|0
1631281010000|2021-09-10 13:36:50|5094.22|5094.22|5092.77|5092.77|5094.22|5094.22|5091.33|5091.33|0
1631281020000|2021-09-10 13:37:00|5092.48|5092.48|5091.83|5091.83|5092.77|5092.77|5091.54|5091.54|0
1631281030000|2021-09-10 13:37:10|5092.05|5092.05|5090.54|5090.54|5092.05|5092.05|5090.32|5090.32|0
1631281040000|2021-09-10 13:37:20|5090.75|5090.75|5091.85|5091.85|5092.33|5092.33|5090.75|5090.75|0
1631281050000|2021-09-10 13:37:30|5092.14|5092.14|5089.58|5089.58|5092.14|5092.14|5089.58|5089.58|0
1631281060000|2021-09-10 13:37:40|5089.56|5089.56|5086.53|5086.53|5089.56|5089.56|5086.53|5086.53|0
1631281070000|2021-09-10 13:37:50|5086.51|5086.51|5085.54|5085.54|5086.51|5086.51|5085.54|5085.54|0
1631281080000|2021-09-10 13:38:00|5085.52|5085.52|5084.73|5084.73|5085.52|5085.52|5083.93|5083.93|0
1631281090000|2021-09-10 13:38:10|5084.22|5084.22|5083.56|5083.56|5084.22|5084.22|5083.56|5083.56|0
1631281100000|2021-09-10 13:38:20|5083.7|5083.7|5083.77|5083.77|5083.77|5083.77|5082.98|5082.98|0
1631281110000|2021-09-10 13:38:30|5084.24|5084.24|5085.75|5085.75|5086.47|5086.47|5084.24|5084.24|0
1631281120000|2021-09-10 13:38:40|5086.04|5086.04|5086.47|5086.47|5086.47|5086.47|5085.8|5085.8|0
1631281130000|2021-09-10 13:38:50|5086.48|5086.48|5086.04|5086.04|5086.69|5086.69|5086.04|5086.04|0
1631281140000|2021-09-10 13:39:00|5086.48|5086.48|5085.97|5085.97|5086.48|5086.48|5085.73|5085.73|0
1631281150000|2021-09-10 13:39:10|5086.55|5086.55|5087.27|5087.27|5087.27|5087.27|5086.55|5086.55|0
1631281160000|2021-09-10 13:39:20|5087.3|5087.3|5088.9|5088.9|5089.14|5089.14|5087.3|5087.3|0
1631281170000|2021-09-10 13:39:30|5088.62|5088.62|5087.63|5087.63|5088.85|5088.85|5087.63|5087.63|0
1631281180000|2021-09-10 13:39:40|5087.84|5087.84|5087.15|5087.15|5087.84|5087.84|5087.15|5087.15|0
1631281190000|2021-09-10 13:39:50|5086.86|5086.86|5085.21|5085.21|5086.86|5086.86|5085.21|5085.21|0
1631281200000|2021-09-10 13:40:00|5085.5|5085.5|5082.6|5082.6|5085.5|5085.5|5082.6|5082.6|0
1631281210000|2021-09-10 13:40:10|5082.39|5082.39|5082.26|5082.26|5082.39|5082.39|5081.57|5081.57|0
1631281220000|2021-09-10 13:40:20|5081.55|5081.55|5081.84|5081.84|5081.84|5081.84|5081.41|5081.41|0
1631281230000|2021-09-10 13:40:30|5081.41|5081.41|5084.52|5084.52|5084.52|5084.52|5080.3|5080.3|0
1631281240000|2021-09-10 13:40:40|5085.48|5085.48|5086.2|5086.2|5086.2|5086.2|5085.48|5085.48|0
1631281250000|2021-09-10 13:40:50|5087.06|5087.06|5087.35|5087.35|5087.35|5087.35|5087.06|5087.06|0
1631281260000|2021-09-10 13:41:00|5087.64|5087.64|5089.11|5089.11|5089.11|5089.11|5087.64|5087.64|0
1631281270000|2021-09-10 13:41:10|5088.9|5088.9|5088.12|5088.12|5089.13|5089.13|5088.12|5088.12|0
1631281280000|2021-09-10 13:41:20|5087.83|5087.83|5089.26|5089.26|5089.84|5089.84|5087.83|5087.83|0
1631281290000|2021-09-10 13:41:30|5088.98|5088.98|5086.26|5086.26|5088.98|5088.98|5086.03|5086.03|0
1631281300000|2021-09-10 13:41:40|5086.69|5086.69|5087.39|5087.39|5087.68|5087.68|5086.69|5086.69|0
1631281310000|2021-09-10 13:41:50|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|5087.37|5087.37|0
1631281320000|2021-09-10 13:42:00|5087.17|5087.17|5083.28|5083.28|5087.17|5087.17|5083.28|5083.28|0
1631281330000|2021-09-10 13:42:10|5082.41|5082.41|5082.23|5082.23|5082.99|5082.99|5081.98|5081.98|0
1631281340000|2021-09-10 13:42:20|5082.22|5082.22|5081.28|5081.28|5082.22|5082.22|5081.28|5081.28|0
1631281350000|2021-09-10 13:42:30|5081.57|5081.57|5082|5082|5082|5082|5081.57|5081.57|0
1631281360000|2021-09-10 13:42:40|5081.71|5081.71|5081.2|5081.2|5081.71|5081.71|5081.2|5081.2|0
1631281370000|2021-09-10 13:42:50|5081.42|5081.42|5081.21|5081.21|5081.42|5081.42|5081.2|5081.2|0
1631281380000|2021-09-10 13:43:00|5081.5|5081.5|5081.89|5081.89|5081.89|5081.89|5081.22|5081.22|0
1631281390000|2021-09-10 13:43:10|5081.67|5081.67|5081.88|5081.88|5081.88|5081.88|5081.38|5081.38|0
1631281400000|2021-09-10 13:43:20|5081.59|5081.59|5081.14|5081.14|5081.62|5081.62|5080.9|5080.9|0
1631281410000|2021-09-10 13:43:30|5081.11|5081.11|5080.68|5080.68|5081.11|5081.11|5080.61|5080.61|0
1631281420000|2021-09-10 13:43:40|5081.13|5081.13|5081.06|5081.06|5081.13|5081.13|5080.34|5080.34|0
1631281430000|2021-09-10 13:43:50|5081.11|5081.11|5081.83|5081.83|5081.83|5081.83|5081.11|5081.11|0
1631281440000|2021-09-10 13:44:00|5082.31|5082.31|5081.06|5081.06|5082.31|5082.31|5080.83|5080.83|0
1631281450000|2021-09-10 13:44:10|5080.83|5080.83|5080.61|5080.61|5080.83|5080.83|5080.61|5080.61|0
1631281460000|2021-09-10 13:44:20|5080.03|5080.03|5080.01|5080.01|5080.03|5080.03|5078.53|5078.53|0
1631281470000|2021-09-10 13:44:30|5080.81|5080.81|5079.27|5079.27|5081.02|5081.02|5079.27|5079.27|0
1631281480000|2021-09-10 13:44:40|5079.49|5079.49|5079.77|5079.77|5079.77|5079.77|5079.49|5079.49|0
1631281490000|2021-09-10 13:44:50|5079.99|5079.99|5080.76|5080.76|5080.76|5080.76|5079.99|5079.99|0
1631281500000|2021-09-10 13:45:00|5081.04|5081.04|5084.05|5084.05|5084.56|5084.56|5081.04|5081.04|0
1631281510000|2021-09-10 13:45:10|5083.76|5083.76|5086.91|5086.91|5086.91|5086.91|5083.53|5083.53|0
1631281520000|2021-09-10 13:45:20|5086.92|5086.92|5089.55|5089.55|5089.55|5089.55|5086.63|5086.63|0
1631281530000|2021-09-10 13:45:30|5090.12|5090.12|5091.27|5091.27|5091.27|5091.27|5090.12|5090.12|0
1631281540000|2021-09-10 13:45:40|5090.98|5090.98|5089.47|5089.47|5090.98|5090.98|5089.47|5089.47|0
1631281550000|2021-09-10 13:45:50|5089.23|5089.23|5087.31|5087.31|5089.23|5089.23|5087.31|5087.31|0
1631281560000|2021-09-10 13:46:00|5086.73|5086.73|5085.78|5085.78|5086.73|5086.73|5085.49|5085.49|0
1631281570000|2021-09-10 13:46:10|5085.99|5085.99|5082.78|5082.78|5086.28|5086.28|5081.98|5081.98|0
1631281580000|2021-09-10 13:46:20|5082.99|5082.99|5082.78|5082.78|5083.28|5083.28|5082.78|5082.78|0
1631281590000|2021-09-10 13:46:30|5083.73|5083.73|5083.59|5083.59|5084.31|5084.31|5083.59|5083.59|0
1631281600000|2021-09-10 13:46:40|5083.38|5083.38|5082.27|5082.27|5083.38|5083.38|5082.27|5082.27|0
1631281610000|2021-09-10 13:46:50|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|0
1631281620000|2021-09-10 13:47:00|5081.6|5081.6|5081.47|5081.47|5081.6|5081.6|5081.47|5081.47|0
1631281630000|2021-09-10 13:47:10|5081.76|5081.76|5081.47|5081.47|5081.99|5081.99|5081.47|5081.47|0
1631281640000|2021-09-10 13:47:20|5081.51|5081.51|5080.9|5080.9|5081.51|5081.51|5080.38|5080.38|0
1631281650000|2021-09-10 13:47:30|5081.19|5081.19|5081.19|5081.19|5081.48|5081.48|5081.19|5081.19|0
1631281660000|2021-09-10 13:47:40|5081.62|5081.62|5081.37|5081.37|5081.62|5081.62|5081.15|5081.15|0
1631281670000|2021-09-10 13:47:50|5081.66|5081.66|5080.87|5080.87|5082.57|5082.57|5080.87|5080.87|0
1631281680000|2021-09-10 13:48:00|5081.15|5081.15|5081.15|5081.15|5081.59|5081.59|5081.15|5081.15|0
1631281690000|2021-09-10 13:48:10|5080.92|5080.92|5081.42|5081.42|5081.42|5081.42|5080.63|5080.63|0
1631281700000|2021-09-10 13:48:20|5081.13|5081.13|5080.92|5080.92|5081.13|5081.13|5080.63|5080.63|0
1631281710000|2021-09-10 13:48:30|5080.63|5080.63|5080.84|5080.84|5080.84|5080.84|5080.63|5080.63|0
1631281720000|2021-09-10 13:48:40|5081.13|5081.13|5082.64|5082.64|5082.65|5082.65|5081.13|5081.13|0
1631281730000|2021-09-10 13:48:50|5083.12|5083.12|5083.74|5083.74|5083.84|5083.84|5083.12|5083.12|0
1631281740000|2021-09-10 13:49:00|5084.03|5084.03|5084.27|5084.27|5084.27|5084.27|5083.98|5083.98|0
1631281750000|2021-09-10 13:49:10|5084.31|5084.31|5085.35|5085.35|5085.57|5085.57|5084.31|5084.31|0
1631281760000|2021-09-10 13:49:20|5085.06|5085.06|5084.13|5084.13|5085.06|5085.06|5083.84|5083.84|0
1631281770000|2021-09-10 13:49:30|5083.89|5083.89|5081.8|5081.8|5083.89|5083.89|5081.8|5081.8|0
1631281780000|2021-09-10 13:49:40|5081.82|5081.82|5081.82|5081.82|5081.82|5081.82|5081.82|5081.82|0
1631281790000|2021-09-10 13:49:50|5081.61|5081.61|5082.23|5082.23|5082.23|5082.23|5081.37|5081.37|0
1631281800000|2021-09-10 13:50:00|5082.3|5082.3|5082.02|5082.02|5082.3|5082.3|5081.71|5081.71|0
1631281810000|2021-09-10 13:50:10|5082.31|5082.31|5079.98|5079.98|5082.31|5082.31|5079.31|5079.31|0
1631281820000|2021-09-10 13:50:20|5080.45|5080.45|5082.48|5082.48|5082.48|5082.48|5080.45|5080.45|0
1631281830000|2021-09-10 13:50:30|5082.7|5082.7|5082.92|5082.92|5083.39|5083.39|5082.46|5082.46|0
1631281840000|2021-09-10 13:50:40|5081.91|5081.91|5082.72|5082.72|5082.72|5082.72|5081.91|5081.91|0
1631281850000|2021-09-10 13:50:50|5082.96|5082.96|5080.18|5080.18|5082.96|5082.96|5079.94|5079.94|0
1631281860000|2021-09-10 13:51:00|5079.97|5079.97|5081.93|5081.93|5081.93|5081.93|5079.97|5079.97|0
1631281870000|2021-09-10 13:51:10|5081.95|5081.95|5080.79|5080.79|5081.95|5081.95|5080.79|5080.79|0
1631281880000|2021-09-10 13:51:20|5079.17|5079.17|5080.97|5080.97|5080.97|5080.97|5079.17|5079.17|0
1631281890000|2021-09-10 13:51:30|5081.4|5081.4|5081.11|5081.11|5081.4|5081.4|5081.11|5081.11|0
1631281900000|2021-09-10 13:51:40|5080.89|5080.89|5080.6|5080.6|5080.89|5080.89|5080.6|5080.6|0
1631281910000|2021-09-10 13:51:50|5080.32|5080.32|5080.6|5080.6|5080.6|5080.6|5080.32|5080.32|0
1631281920000|2021-09-10 13:52:00|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|0
1631281930000|2021-09-10 13:52:10|5080.1|5080.1|5077.83|5077.83|5080.1|5080.1|5077.83|5077.83|0
1631281940000|2021-09-10 13:52:20|5077.61|5077.61|5077.87|5077.87|5077.87|5077.87|5077.59|5077.59|0
1631281950000|2021-09-10 13:52:30|5077.59|5077.59|5077.95|5077.95|5077.97|5077.97|5077.3|5077.3|0
1631281960000|2021-09-10 13:52:40|5077.73|5077.73|5077.21|5077.21|5077.73|5077.73|5075.93|5075.93|0
1631281970000|2021-09-10 13:52:50|5077.44|5077.44|5079.17|5079.17|5079.17|5079.17|5077.44|5077.44|0
1631281980000|2021-09-10 13:53:00|5078.69|5078.69|5079.46|5079.46|5079.46|5079.46|5078.67|5078.67|0
1631281990000|2021-09-10 13:53:10|5079.75|5079.75|5079.08|5079.08|5079.75|5079.75|5079.08|5079.08|0
1631282000000|2021-09-10 13:53:20|5079.56|5079.56|5078.76|5078.76|5079.58|5079.58|5078.76|5078.76|0
1631282020000|2021-09-10 13:53:40|5079.05|5079.05|5079.28|5079.28|5079.28|5079.28|5079.05|5079.05|0
1631282030000|2021-09-10 13:53:50|5078.49|5078.49|5077.98|5077.98|5078.49|5078.49|5077.74|5077.74|0
1631282040000|2021-09-10 13:54:00|5077.51|5077.51|5075.12|5075.12|5077.51|5077.51|5074.95|5074.95|0
1631282050000|2021-09-10 13:54:10|5073.68|5073.68|5072.74|5072.74|5073.68|5073.68|5072.74|5072.74|0
1631282060000|2021-09-10 13:54:20|5072.52|5072.52|5070.48|5070.48|5072.52|5072.52|5070.48|5070.48|0
1631282070000|2021-09-10 13:54:30|5071.24|5071.24|5071.05|5071.05|5071.53|5071.53|5071.05|5071.05|0
1631282080000|2021-09-10 13:54:40|5070.48|5070.48|5070.71|5070.71|5070.71|5070.71|5069.81|5069.81|0
1631282090000|2021-09-10 13:54:50|5070.93|5070.93|5072.22|5072.22|5072.44|5072.44|5070.93|5070.93|0
1631282100000|2021-09-10 13:55:00|5072.44|5072.44|5074.97|5074.97|5075.99|5075.99|5072.18|5072.18|0
1631282110000|2021-09-10 13:55:10|5075.21|5075.21|5073.94|5073.94|5075.21|5075.21|5073.91|5073.91|0
1631282120000|2021-09-10 13:55:20|5074.15|5074.15|5075.67|5075.67|5075.67|5075.67|5073.72|5073.72|0
1631282130000|2021-09-10 13:55:30|5075.43|5075.43|5076.22|5076.22|5076.22|5076.22|5075.43|5075.43|0
1631282140000|2021-09-10 13:55:40|5076.44|5076.44|5076.47|5076.47|5076.68|5076.68|5076.44|5076.44|0
1631282150000|2021-09-10 13:55:50|5075.99|5075.99|5075.21|5075.21|5075.99|5075.99|5075.2|5075.2|0
1631282160000|2021-09-10 13:56:00|5075.23|5075.23|5075.01|5075.01|5075.23|5075.23|5074.24|5074.24|0
1631282170000|2021-09-10 13:56:10|5075|5075|5073.44|5073.44|5075|5075|5073.44|5073.44|0
1631282180000|2021-09-10 13:56:20|5073.15|5073.15|5072.93|5072.93|5073.44|5073.44|5072.19|5072.19|0
1631282190000|2021-09-10 13:56:30|5073.22|5073.22|5072.69|5072.69|5073.22|5073.22|5072.69|5072.69|0
1631282200000|2021-09-10 13:56:40|5071.73|5071.73|5071.45|5071.45|5071.73|5071.73|5071.45|5071.45|0
1631282210000|2021-09-10 13:56:50|5071.21|5071.21|5071.7|5071.7|5072.72|5072.72|5071.21|5071.21|0
1631282220000|2021-09-10 13:57:00|5071.46|5071.46|5071.44|5071.44|5071.68|5071.68|5071.44|5071.44|0
1631282230000|2021-09-10 13:57:10|5071.92|5071.92|5074.22|5074.22|5074.22|5074.22|5071.92|5071.92|0
1631282240000|2021-09-10 13:57:20|5073.93|5073.93|5072.61|5072.61|5073.93|5073.93|5072.61|5072.61|0
1631282250000|2021-09-10 13:57:30|5071.68|5071.68|5070.48|5070.48|5071.68|5071.68|5070.48|5070.48|0
1631282260000|2021-09-10 13:57:40|5070.77|5070.77|5071.35|5071.35|5071.35|5071.35|5070.77|5070.77|0
1631282270000|2021-09-10 13:57:50|5071.83|5071.83|5071.59|5071.59|5071.83|5071.83|5071.59|5071.59|0
1631282280000|2021-09-10 13:58:00|5072.23|5072.23|5071.17|5071.17|5072.47|5072.47|5071.17|5071.17|0
1631282290000|2021-09-10 13:58:10|5070.96|5070.96|5070.02|5070.02|5071.25|5071.25|5069.81|5069.81|0
1631282300000|2021-09-10 13:58:20|5068.99|5068.99|5069.2|5069.2|5069.2|5069.2|5068.41|5068.41|0
1631282310000|2021-09-10 13:58:30|5070.19|5070.19|5069.44|5069.44|5070.19|5070.19|5069.37|5069.37|0
1631282320000|2021-09-10 13:58:40|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|0
1631282330000|2021-09-10 13:58:50|5069.49|5069.49|5068.71|5068.71|5070.2|5070.2|5068.71|5068.71|0
1631282340000|2021-09-10 13:59:00|5068.93|5068.93|5067.78|5067.78|5069.17|5069.17|5067.78|5067.78|0
1631282350000|2021-09-10 13:59:10|5067.49|5067.49|5066.22|5066.22|5067.73|5067.73|5066.01|5066.01|0
1631282360000|2021-09-10 13:59:20|5066.01|5066.01|5065.86|5065.86|5066.29|5066.29|5065.38|5065.38|0
1631282370000|2021-09-10 13:59:30|5066.5|5066.5|5066.5|5066.5|5066.74|5066.74|5066.5|5066.5|0
1631282380000|2021-09-10 13:59:40|5067.08|5067.08|5067.3|5067.3|5067.3|5067.3|5067.08|5067.08|0
1631282390000|2021-09-10 13:59:50|5067.06|5067.06|5067.8|5067.8|5067.8|5067.8|5066.63|5066.63|0
1631282400000|2021-09-10 14:00:00|5067.58|5067.58|5066.79|5066.79|5067.58|5067.58|5066.26|5066.26|0
1631282410000|2021-09-10 14:00:10|5067.08|5067.08|5065.49|5065.49|5067.58|5067.58|5065.49|5065.49|0
1631282420000|2021-09-10 14:00:20|5064.32|5064.32|5064.81|5064.81|5064.81|5064.81|5062.79|5062.79|0
1631282430000|2021-09-10 14:00:30|5065.81|5065.81|5065.36|5065.36|5066.24|5066.24|5065.07|5065.07|0
1631282440000|2021-09-10 14:00:40|5065.07|5065.07|5064.8|5064.8|5065.31|5065.31|5064.8|5064.8|0
1631282450000|2021-09-10 14:00:50|5064.59|5064.59|5065.04|5065.04|5065.04|5065.04|5064.37|5064.37|0
1631282460000|2021-09-10 14:01:00|5065.25|5065.25|5066|5066|5066.69|5066.69|5064.97|5064.97|0
1631282470000|2021-09-10 14:01:10|5065.46|5065.46|5065.08|5065.08|5065.53|5065.53|5064.75|5064.75|0
1631282480000|2021-09-10 14:01:20|5064.79|5064.79|5064.52|5064.52|5065|5065|5064.52|5064.52|0
1631282490000|2021-09-10 14:01:30|5064.24|5064.24|5063.31|5063.31|5064.24|5064.24|5063.31|5063.31|0
1631282500000|2021-09-10 14:01:40|5063.6|5063.6|5063.84|5063.84|5064.32|5064.32|5063.6|5063.6|0
1631282510000|2021-09-10 14:01:50|5064.06|5064.06|5065.83|5065.83|5065.83|5065.83|5064.06|5064.06|0
1631282520000|2021-09-10 14:02:00|5065.59|5065.59|5065.37|5065.37|5065.61|5065.61|5065.37|5065.37|0
1631282530000|2021-09-10 14:02:10|5065.08|5065.08|5065.03|5065.03|5065.85|5065.85|5064.87|5064.87|0
1631282540000|2021-09-10 14:02:20|5065.61|5065.61|5066.23|5066.23|5067.12|5067.12|5064.87|5064.87|0
1631282550000|2021-09-10 14:02:30|5065.99|5065.99|5066.82|5066.82|5066.82|5066.82|5065.7|5065.7|0
1631282560000|2021-09-10 14:02:40|5066.58|5066.58|5067.28|5067.28|5067.28|5067.28|5066.35|5066.35|0
1631282570000|2021-09-10 14:02:50|5067.35|5067.35|5064.49|5064.49|5067.35|5067.35|5064.33|5064.33|0
1631282580000|2021-09-10 14:03:00|5064.47|5064.47|5064.13|5064.13|5064.47|5064.47|5063.7|5063.7|0
1631282590000|2021-09-10 14:03:10|5063.7|5063.7|5065.02|5065.02|5065.31|5065.31|5063.7|5063.7|0
1631282600000|2021-09-10 14:03:20|5065.48|5065.48|5065.95|5065.95|5067.77|5067.77|5065.48|5065.48|0
1631282610000|2021-09-10 14:03:30|5065.52|5065.52|5063.51|5063.51|5065.52|5065.52|5063.51|5063.51|0
1631282620000|2021-09-10 14:03:40|5063.96|5063.96|5064.47|5064.47|5064.47|5064.47|5063.96|5063.96|0
1631282630000|2021-09-10 14:03:50|5064.25|5064.25|5064.01|5064.01|5064.25|5064.25|5063.72|5063.72|0
1631282640000|2021-09-10 14:04:00|5064.3|5064.3|5063.11|5063.11|5064.59|5064.59|5063.11|5063.11|0
1631282650000|2021-09-10 14:04:10|5062.87|5062.87|5062.55|5062.55|5062.88|5062.88|5062.55|5062.55|0
1631282660000|2021-09-10 14:04:20|5062.26|5062.26|5061.08|5061.08|5062.26|5062.26|5061.08|5061.08|0
1631282670000|2021-09-10 14:04:30|5061.36|5061.36|5060.12|5060.12|5061.65|5061.65|5060.12|5060.12|0
1631282680000|2021-09-10 14:04:40|5059.83|5059.83|5059.3|5059.3|5060.04|5060.04|5059.3|5059.3|0
1631282690000|2021-09-10 14:04:50|5059.28|5059.28|5058.59|5058.59|5059.57|5059.57|5058.37|5058.37|0
1631282700000|2021-09-10 14:05:00|5059.16|5059.16|5059.54|5059.54|5060.41|5060.41|5059.16|5059.16|0
1631282710000|2021-09-10 14:05:10|5059.75|5059.75|5056.29|5056.29|5060.09|5060.09|5056.28|5056.28|0
1631282720000|2021-09-10 14:05:20|5056.27|5056.27|5057.03|5057.03|5057.32|5057.32|5056.27|5056.27|0
1631282730000|2021-09-10 14:05:30|5057.47|5057.47|5058.42|5058.42|5058.45|5058.45|5057.47|5057.47|0
1631282740000|2021-09-10 14:05:40|5058.71|5058.71|5057.94|5057.94|5058.71|5058.71|5057.94|5057.94|0
1631282750000|2021-09-10 14:05:50|5058.16|5058.16|5058.51|5058.51|5058.73|5058.73|5058.08|5058.08|0
1631282760000|2021-09-10 14:06:00|5059.88|5059.88|5062.61|5062.61|5062.61|5062.61|5059.88|5059.88|0
1631282770000|2021-09-10 14:06:10|5062.14|5062.14|5061.84|5061.84|5062.14|5062.14|5060.38|5060.38|0
1631282780000|2021-09-10 14:06:20|5062.13|5062.13|5062.35|5062.35|5062.64|5062.64|5062.13|5062.13|0
1631282790000|2021-09-10 14:06:30|5062.38|5062.38|5061.93|5061.93|5062.4|5062.4|5061.93|5061.93|0
1631282800000|2021-09-10 14:06:40|5061.69|5061.69|5063.22|5063.22|5063.22|5063.22|5061.4|5061.4|0
1631282810000|2021-09-10 14:06:50|5061.98|5061.98|5061.18|5061.18|5062.2|5062.2|5061.17|5061.17|0
1631282820000|2021-09-10 14:07:00|5060.95|5060.95|5061.75|5061.75|5061.75|5061.75|5060.67|5060.67|0
1631282830000|2021-09-10 14:07:10|5062.23|5062.23|5063.26|5063.26|5063.26|5063.26|5062.23|5062.23|0
1631282840000|2021-09-10 14:07:20|5062.97|5062.97|5062.61|5062.61|5063.19|5063.19|5062.18|5062.18|0
1631282850000|2021-09-10 14:07:30|5063.32|5063.32|5064.48|5064.48|5064.91|5064.91|5063.32|5063.32|0
1631282860000|2021-09-10 14:07:40|5064.49|5064.49|5064.51|5064.51|5064.97|5064.97|5064.49|5064.49|0
1631282870000|2021-09-10 14:07:50|5065.46|5065.46|5065.48|5065.48|5065.48|5065.48|5065.46|5065.46|0
1631282880000|2021-09-10 14:08:00|5065.54|5065.54|5067.06|5067.06|5067.06|5067.06|5065.54|5065.54|0
1631282890000|2021-09-10 14:08:10|5067.71|5067.71|5069.62|5069.62|5071.42|5071.42|5067.71|5067.71|0
1631282900000|2021-09-10 14:08:20|5068.64|5068.64|5068.06|5068.06|5068.64|5068.64|5068.06|5068.06|0
1631282920000|2021-09-10 14:08:40|5067.83|5067.83|5067.87|5067.87|5067.87|5067.87|5066.91|5066.91|0
1631282930000|2021-09-10 14:08:50|5068.3|5068.3|5068.54|5068.54|5068.54|5068.54|5067.87|5067.87|0
1631282940000|2021-09-10 14:09:00|5068.58|5068.58|5068.18|5068.18|5068.82|5068.82|5067.94|5067.94|0
1631282950000|2021-09-10 14:09:10|5067.96|5067.96|5068.67|5068.67|5068.67|5068.67|5067.53|5067.53|0
1631282960000|2021-09-10 14:09:20|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|0
1631282970000|2021-09-10 14:09:30|5068.75|5068.75|5070.31|5070.31|5070.31|5070.31|5068.51|5068.51|0
1631282980000|2021-09-10 14:09:40|5070.33|5070.33|5071.01|5071.01|5071.69|5071.69|5070.33|5070.33|0
1631282990000|2021-09-10 14:09:50|5070.72|5070.72|5069.02|5069.02|5071.15|5071.15|5069.02|5069.02|0
1631283000000|2021-09-10 14:10:00|5068.73|5068.73|5067.52|5067.52|5068.73|5068.73|5066.95|5066.95|0
1631283010000|2021-09-10 14:10:10|5068|5068|5066.85|5066.85|5068|5068|5066.85|5066.85|0
1631283020000|2021-09-10 14:10:20|5065.4|5065.4|5065.67|5065.67|5065.67|5065.67|5065.38|5065.38|0
1631283030000|2021-09-10 14:10:30|5065.95|5065.95|5067.17|5067.17|5067.2|5067.2|5065.95|5065.95|0
1631283040000|2021-09-10 14:10:40|5067.46|5067.46|5066.19|5066.19|5067.89|5067.89|5066.19|5066.19|0
1631283050000|2021-09-10 14:10:50|5065.95|5065.95|5064.9|5064.9|5065.95|5065.95|5064.26|5064.26|0
1631283060000|2021-09-10 14:11:00|5064.61|5064.61|5064.59|5064.59|5064.61|5064.61|5064.59|5064.59|0
1631283070000|2021-09-10 14:11:10|5064.38|5064.38|5064.71|5064.71|5064.71|5064.71|5063.55|5063.55|0
1631283080000|2021-09-10 14:11:20|5064.42|5064.42|5065.67|5065.67|5065.67|5065.67|5064.42|5064.42|0
1631283090000|2021-09-10 14:11:30|5065.96|5065.96|5067.37|5067.37|5067.37|5067.37|5065.96|5065.96|0
1631283100000|2021-09-10 14:11:40|5067.41|5067.41|5068.46|5068.46|5068.46|5068.46|5067.41|5067.41|0
1631283110000|2021-09-10 14:11:50|5068.74|5068.74|5069.53|5069.53|5069.53|5069.53|5068.74|5068.74|0
1631283120000|2021-09-10 14:12:00|5069.82|5069.82|5069.32|5069.32|5069.84|5069.84|5069.32|5069.32|0
1631283130000|2021-09-10 14:12:10|5069.96|5069.96|5070.2|5070.2|5070.2|5070.2|5069.96|5069.96|0
1631283140000|2021-09-10 14:12:20|5069.98|5069.98|5069.31|5069.31|5069.98|5069.98|5069.31|5069.31|0
1631283150000|2021-09-10 14:12:30|5069.53|5069.53|5070.03|5070.03|5070.03|5070.03|5069.53|5069.53|0
1631283160000|2021-09-10 14:12:40|5069.74|5069.74|5069.34|5069.34|5069.82|5069.82|5069.31|5069.31|0
1631283170000|2021-09-10 14:12:50|5069.63|5069.63|5071.25|5071.25|5071.25|5071.25|5069.63|5069.63|0
1631283180000|2021-09-10 14:13:00|5071.01|5071.01|5069.45|5069.45|5071.18|5071.18|5068.95|5068.95|0
1631283190000|2021-09-10 14:13:10|5068.73|5068.73|5067.59|5067.59|5069|5069|5067.59|5067.59|0
1631283200000|2021-09-10 14:13:20|5068.23|5068.23|5068.93|5068.93|5069.14|5069.14|5068.23|5068.23|0
1631283220000|2021-09-10 14:13:40|5069.22|5069.22|5069.22|5069.22|5069.22|5069.22|5068.98|5068.98|0
1631283230000|2021-09-10 14:13:50|5068.98|5068.98|5069.22|5069.22|5069.43|5069.43|5068.69|5068.69|0
1631283240000|2021-09-10 14:14:00|5069.44|5069.44|5066.75|5066.75|5069.44|5069.44|5066.75|5066.75|0
1631283260000|2021-09-10 14:14:20|5066.52|5066.52|5064.67|5064.67|5066.52|5066.52|5064.67|5064.67|0
1631283270000|2021-09-10 14:14:30|5065.24|5065.24|5066.68|5066.68|5066.68|5066.68|5065.24|5065.24|0
1631283280000|2021-09-10 14:14:40|5066.97|5066.97|5067.04|5067.04|5067.26|5067.26|5066.97|5066.97|0
1631283290000|2021-09-10 14:14:50|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5066.77|5066.77|0
1631283300000|2021-09-10 14:15:00|5066.77|5066.77|5067.9|5067.9|5067.9|5067.9|5066.53|5066.53|0
1631283310000|2021-09-10 14:15:10|5067.32|5067.32|5072.88|5072.88|5073.11|5073.11|5067.32|5067.32|0
1631283320000|2021-09-10 14:15:20|5072.59|5072.59|5071.51|5071.51|5072.59|5072.59|5071.51|5071.51|0
1631283330000|2021-09-10 14:15:30|5071.22|5071.22|5069.95|5069.95|5071.22|5071.22|5069.52|5069.52|0
1631283340000|2021-09-10 14:15:40|5070.24|5070.24|5071.22|5071.22|5071.22|5071.22|5070.24|5070.24|0
1631283350000|2021-09-10 14:15:50|5071.44|5071.44|5071.2|5071.2|5071.44|5071.44|5071.2|5071.2|0
1631283360000|2021-09-10 14:16:00|5070.91|5070.91|5070.91|5070.91|5070.91|5070.91|5070.91|5070.91|0
1631283370000|2021-09-10 14:16:10|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|0
1631283380000|2021-09-10 14:16:20|5070.77|5070.77|5070.48|5070.48|5070.77|5070.77|5070.48|5070.48|0
1631283390000|2021-09-10 14:16:30|5070.51|5070.51|5071.39|5071.39|5071.39|5071.39|5070.51|5070.51|0
1631283400000|2021-09-10 14:16:40|5071.18|5071.18|5071.75|5071.75|5071.75|5071.75|5070.96|5070.96|0
1631283420000|2021-09-10 14:17:00|5071.97|5071.97|5071.97|5071.97|5072.66|5072.66|5071.97|5071.97|0
1631283430000|2021-09-10 14:17:10|5072.26|5072.26|5072.33|5072.33|5072.47|5072.47|5072.04|5072.04|0
1631283440000|2021-09-10 14:17:20|5071.28|5071.28|5070.34|5070.34|5071.28|5071.28|5070.34|5070.34|0
1631283450000|2021-09-10 14:17:30|5069.91|5069.91|5068.8|5068.8|5069.91|5069.91|5068.06|5068.06|0
1631283460000|2021-09-10 14:17:40|5069.02|5069.02|5068.99|5068.99|5069.26|5069.26|5068.99|5068.99|0
1631283470000|2021-09-10 14:17:50|5068.98|5068.98|5069.99|5069.99|5069.99|5069.99|5068.98|5068.98|0
1631283480000|2021-09-10 14:18:00|5070.52|5070.52|5070.54|5070.54|5070.73|5070.73|5070.52|5070.52|0
1631283490000|2021-09-10 14:18:10|5070.83|5070.83|5070.85|5070.85|5070.85|5070.85|5070.83|5070.83|0
1631283500000|2021-09-10 14:18:20|5071.53|5071.53|5071.48|5071.48|5071.53|5071.53|5071.48|5071.48|0
1631283510000|2021-09-10 14:18:30|5071.26|5071.26|5073.47|5073.47|5074.05|5074.05|5071.26|5071.26|0
1631283520000|2021-09-10 14:18:40|5073.18|5073.18|5073.18|5073.18|5073.47|5073.47|5073.18|5073.18|0
1631283530000|2021-09-10 14:18:50|5072.71|5072.71|5071.29|5071.29|5072.71|5072.71|5071.29|5071.29|0
1631283540000|2021-09-10 14:19:00|5070.48|5070.48|5070.2|5070.2|5070.48|5070.48|5069.56|5069.56|0
1631283550000|2021-09-10 14:19:10|5070.89|5070.89|5070.94|5070.94|5070.94|5070.94|5070.65|5070.65|0
1631283560000|2021-09-10 14:19:20|5071.23|5071.23|5072.05|5072.05|5072.05|5072.05|5071.23|5071.23|0
1631283570000|2021-09-10 14:19:30|5072.06|5072.06|5072.35|5072.35|5072.35|5072.35|5072.06|5072.06|0
1631283580000|2021-09-10 14:19:40|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|0
1631283590000|2021-09-10 14:19:50|5071.74|5071.74|5071.81|5071.81|5071.81|5071.81|5071.02|5071.02|0
1631283600000|2021-09-10 14:20:00|5072.02|5072.02|5072.36|5072.36|5072.36|5072.36|5071.79|5071.79|0
1631283610000|2021-09-10 14:20:10|5072.38|5072.38|5072.07|5072.07|5072.38|5072.38|5072.07|5072.07|0
1631283630000|2021-09-10 14:20:30|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|0
1631283640000|2021-09-10 14:20:40|5072.81|5072.81|5072.81|5072.81|5072.81|5072.81|5072.81|5072.81|0
1631283650000|2021-09-10 14:20:50|5072.58|5072.58|5072.36|5072.36|5072.58|5072.58|5072.36|5072.36|0
1631283660000|2021-09-10 14:21:00|5072.89|5072.89|5074.37|5074.37|5074.95|5074.95|5072.89|5072.89|0
1631283670000|2021-09-10 14:21:10|5073.66|5073.66|5073.15|5073.15|5073.66|5073.66|5073.15|5073.15|0
1631283680000|2021-09-10 14:21:20|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|0
1631283690000|2021-09-10 14:21:30|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|0
1631283700000|2021-09-10 14:21:40|5072.91|5072.91|5072.69|5072.69|5072.91|5072.91|5072.69|5072.69|0
1631283710000|2021-09-10 14:21:50|5072.96|5072.96|5072.68|5072.68|5072.96|5072.96|5072.67|5072.67|0
1631283720000|2021-09-10 14:22:00|5072.44|5072.44|5071.64|5071.64|5072.44|5072.44|5071.64|5071.64|0
1631283730000|2021-09-10 14:22:10|5071.35|5071.35|5072.67|5072.67|5072.67|5072.67|5071.35|5071.35|0
1631283740000|2021-09-10 14:22:20|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|0
1631283750000|2021-09-10 14:22:30|5072.9|5072.9|5073.77|5073.77|5073.77|5073.77|5072.9|5072.9|0
1631283760000|2021-09-10 14:22:40|5074.41|5074.41|5073.24|5073.24|5074.41|5074.41|5073.02|5073.02|0
1631283770000|2021-09-10 14:22:50|5073.67|5073.67|5074.17|5074.17|5074.17|5074.17|5073.67|5073.67|0
1631283790000|2021-09-10 14:23:10|5074.41|5074.41|5074.39|5074.39|5075.15|5075.15|5074.17|5074.17|0
1631283800000|2021-09-10 14:23:20|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|0
1631283810000|2021-09-10 14:23:30|5074.17|5074.17|5073.62|5073.62|5074.17|5074.17|5073.6|5073.6|0
1631283820000|2021-09-10 14:23:40|5073.33|5073.33|5073.83|5073.83|5073.83|5073.83|5073.33|5073.33|0
1631283830000|2021-09-10 14:23:50|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|0
1631283840000|2021-09-10 14:24:00|5073.83|5073.83|5073.6|5073.6|5073.83|5073.83|5073.6|5073.6|0
1631283850000|2021-09-10 14:24:10|5073.31|5073.31|5071.24|5071.24|5073.31|5073.31|5071.24|5071.24|0
1631283860000|2021-09-10 14:24:20|5071.01|5071.01|5071.32|5071.32|5071.32|5071.32|5070.36|5070.36|0
1631283870000|2021-09-10 14:24:30|5071.53|5071.53|5071.53|5071.53|5071.82|5071.82|5071.53|5071.53|0
1631283880000|2021-09-10 14:24:40|5071.24|5071.24|5071.08|5071.08|5071.24|5071.24|5070.79|5070.79|0
1631283890000|2021-09-10 14:24:50|5071.3|5071.3|5072.54|5072.54|5072.54|5072.54|5071.3|5071.3|0
1631283900000|2021-09-10 14:25:00|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|0
1631283910000|2021-09-10 14:25:10|5073.55|5073.55|5073.48|5073.48|5073.55|5073.55|5072.57|5072.57|0
1631283930000|2021-09-10 14:25:30|5073.77|5073.77|5074.06|5074.06|5074.56|5074.56|5073.77|5073.77|0
1631283940000|2021-09-10 14:25:40|5074.04|5074.04|5074.01|5074.01|5074.04|5074.04|5074.01|5074.01|0
1631283950000|2021-09-10 14:25:50|5073.72|5073.72|5073.48|5073.48|5073.72|5073.72|5073.48|5073.48|0
1631283960000|2021-09-10 14:26:00|5073.77|5073.77|5074.25|5074.25|5074.25|5074.25|5073.77|5073.77|0
1631283970000|2021-09-10 14:26:10|5074.54|5074.54|5074.77|5074.77|5074.77|5074.77|5074.54|5074.54|0
1631283980000|2021-09-10 14:26:20|5075.06|5075.06|5075.3|5075.3|5075.3|5075.3|5075.06|5075.06|0
1631283990000|2021-09-10 14:26:30|5075.73|5075.73|5075.73|5075.73|5076.24|5076.24|5075.73|5075.73|0
1631284000000|2021-09-10 14:26:40|5076.02|5076.02|5075.71|5075.71|5076.74|5076.74|5075.45|5075.45|0
1631284010000|2021-09-10 14:26:50|5075.23|5075.23|5075.47|5075.47|5075.47|5075.47|5074.94|5074.94|0
1631284020000|2021-09-10 14:27:00|5076|5076|5075.71|5075.71|5076|5076|5075.71|5075.71|0
1631284030000|2021-09-10 14:27:10|5074.91|5074.91|5074.44|5074.44|5074.91|5074.91|5074.44|5074.44|0
1631284040000|2021-09-10 14:27:20|5074.15|5074.15|5073.93|5073.93|5074.15|5074.15|5073.93|5073.93|0
1631284050000|2021-09-10 14:27:30|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|0
1631284070000|2021-09-10 14:27:50|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|0
1631284080000|2021-09-10 14:28:00|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|0
1631284090000|2021-09-10 14:28:10|5074|5074|5073.59|5073.59|5074.53|5074.53|5073.59|5073.59|0
1631284100000|2021-09-10 14:28:20|5073.88|5073.88|5074.31|5074.31|5074.31|5074.31|5073.88|5073.88|0
1631284110000|2021-09-10 14:28:30|5074.89|5074.89|5076.06|5076.06|5076.06|5076.06|5074.89|5074.89|0
1631284120000|2021-09-10 14:28:40|5075.84|5075.84|5076.58|5076.58|5076.58|5076.58|5075.84|5075.84|0
1631284130000|2021-09-10 14:28:50|5076.34|5076.34|5075.77|5075.77|5076.34|5076.34|5075.77|5075.77|0
1631284140000|2021-09-10 14:29:00|5075.24|5075.24|5075.49|5075.49|5075.49|5075.49|5074.59|5074.59|0
1631284150000|2021-09-10 14:29:10|5075.73|5075.73|5076.06|5076.06|5076.06|5076.06|5075.52|5075.52|0
1631284160000|2021-09-10 14:29:20|5075.84|5075.84|5075.41|5075.41|5075.84|5075.84|5075.41|5075.41|0
1631284170000|2021-09-10 14:29:30|5075.12|5075.12|5075.56|5075.56|5075.56|5075.56|5075.12|5075.12|0
1631284180000|2021-09-10 14:29:40|5076.59|5076.59|5077.04|5077.04|5077.04|5077.04|5076.59|5076.59|0
1631284190000|2021-09-10 14:29:50|5077.33|5077.33|5077.09|5077.09|5077.33|5077.33|5077.04|5077.04|0
1631284200000|2021-09-10 14:30:00|5076.85|5076.85|5075.37|5075.37|5076.85|5076.85|5075.37|5075.37|0
1631284210000|2021-09-10 14:30:10|5075.61|5075.61|5073.74|5073.74|5075.9|5075.9|5073.74|5073.74|0
1631284220000|2021-09-10 14:30:20|5073.5|5073.5|5073.95|5073.95|5074.41|5074.41|5073.5|5073.5|0
1631284230000|2021-09-10 14:30:30|5074.19|5074.19|5072.23|5072.23|5074.19|5074.19|5072.23|5072.23|0
1631284240000|2021-09-10 14:30:40|5072.47|5072.47|5074.42|5074.42|5074.75|5074.75|5072.23|5072.23|0
1631284250000|2021-09-10 14:30:50|5074.13|5074.13|5072.36|5072.36|5074.13|5074.13|5072.36|5072.36|0
1631284260000|2021-09-10 14:31:00|5071.88|5071.88|5070.97|5070.97|5071.88|5071.88|5070.97|5070.97|0
1631284270000|2021-09-10 14:31:10|5070.92|5070.92|5070.31|5070.31|5070.92|5070.92|5069.78|5069.78|0
1631284280000|2021-09-10 14:31:20|5070.07|5070.07|5070.21|5070.21|5070.74|5070.74|5069.78|5069.78|0
1631284290000|2021-09-10 14:31:30|5069.92|5069.92|5069.67|5069.67|5069.92|5069.92|5069.49|5069.49|0
1631284300000|2021-09-10 14:31:40|5069.37|5069.37|5068.65|5068.65|5069.37|5069.37|5068.21|5068.21|0
1631284310000|2021-09-10 14:31:50|5068.72|5068.72|5067.57|5067.57|5068.72|5068.72|5067.57|5067.57|0
1631284320000|2021-09-10 14:32:00|5067.28|5067.28|5066.06|5066.06|5067.57|5067.57|5066.06|5066.06|0
1631284330000|2021-09-10 14:32:10|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|0
1631284340000|2021-09-10 14:32:20|5065.56|5065.56|5066.23|5066.23|5066.3|5066.3|5065.27|5065.27|0
1631284350000|2021-09-10 14:32:30|5065.99|5065.99|5066.68|5066.68|5066.68|5066.68|5065.7|5065.7|0
1631284360000|2021-09-10 14:32:40|5066.44|5066.44|5064.67|5064.67|5066.44|5066.44|5064.67|5064.67|0
1631284370000|2021-09-10 14:32:50|5064.96|5064.96|5064.98|5064.98|5064.98|5064.98|5064.45|5064.45|0
1631284380000|2021-09-10 14:33:00|5064.69|5064.69|5065.34|5065.34|5065.58|5065.58|5064.69|5064.69|0
1631284390000|2021-09-10 14:33:10|5064.91|5064.91|5063.34|5063.34|5065.12|5065.12|5063.34|5063.34|0
1631284400000|2021-09-10 14:33:20|5063.32|5063.32|5061.56|5061.56|5063.32|5063.32|5061.56|5061.56|0
1631284410000|2021-09-10 14:33:30|5061.57|5061.57|5061.93|5061.93|5063.38|5063.38|5061.57|5061.57|0
1631284420000|2021-09-10 14:33:40|5062.41|5062.41|5062.89|5062.89|5062.89|5062.89|5062.41|5062.41|0
1631284430000|2021-09-10 14:33:50|5063.75|5063.75|5063.27|5063.27|5064.61|5064.61|5063.27|5063.27|0
1631284440000|2021-09-10 14:34:00|5063.75|5063.75|5063.51|5063.51|5063.75|5063.75|5063.51|5063.51|0
1631284450000|2021-09-10 14:34:10|5064.09|5064.09|5062.65|5062.65|5064.09|5064.09|5062.65|5062.65|0
1631284460000|2021-09-10 14:34:20|5062.36|5062.36|5062.65|5062.65|5062.65|5062.65|5062.36|5062.36|0
1631284470000|2021-09-10 14:34:30|5062.17|5062.17|5062.86|5062.86|5063.09|5063.09|5062.17|5062.17|0
1631284480000|2021-09-10 14:34:40|5062.88|5062.88|5063.45|5063.45|5063.67|5063.67|5062.88|5062.88|0
1631284490000|2021-09-10 14:34:50|5063.67|5063.67|5062.48|5062.48|5063.67|5063.67|5062.48|5062.48|0
1631284500000|2021-09-10 14:35:00|5062.71|5062.71|5062.44|5062.44|5062.92|5062.92|5062.44|5062.44|0
1631284510000|2021-09-10 14:35:10|5061.14|5061.14|5061.2|5061.2|5061.7|5061.7|5060.91|5060.91|0
1631284520000|2021-09-10 14:35:20|5060.91|5060.91|5057.24|5057.24|5060.91|5060.91|5057.24|5057.24|0
1631284530000|2021-09-10 14:35:30|5057.82|5057.82|5058.52|5058.52|5059.03|5059.03|5057.82|5057.82|0
1631284540000|2021-09-10 14:35:40|5058.95|5058.95|5058.74|5058.74|5058.95|5058.95|5058.74|5058.74|0
1631284550000|2021-09-10 14:35:50|5059.17|5059.17|5059.75|5059.75|5059.75|5059.75|5059.17|5059.17|0
1631284560000|2021-09-10 14:36:00|5060.01|5060.01|5059.92|5059.92|5060.01|5060.01|5059.69|5059.69|0
1631284570000|2021-09-10 14:36:10|5059.69|5059.69|5059.46|5059.46|5059.69|5059.69|5059.46|5059.46|0
1631284580000|2021-09-10 14:36:20|5059.24|5059.24|5059.13|5059.13|5059.24|5059.24|5058.42|5058.42|0
1631284590000|2021-09-10 14:36:30|5058.91|5058.91|5059.9|5059.9|5059.9|5059.9|5058.91|5058.91|0
1631284600000|2021-09-10 14:36:40|5060.57|5060.57|5060.35|5060.35|5060.57|5060.57|5060.35|5060.35|0
1631284610000|2021-09-10 14:36:50|5060.13|5060.13|5059.66|5059.66|5060.35|5060.35|5059.44|5059.44|0
1631284620000|2021-09-10 14:37:00|5060.24|5060.24|5061.67|5061.67|5061.96|5061.96|5060.24|5060.24|0
1631284630000|2021-09-10 14:37:10|5062.73|5062.73|5063.42|5063.42|5063.61|5063.61|5062.73|5062.73|0
1631284640000|2021-09-10 14:37:20|5063.71|5063.71|5063.47|5063.47|5063.92|5063.92|5063.47|5063.47|0
1631284650000|2021-09-10 14:37:30|5063.18|5063.18|5063.76|5063.76|5063.76|5063.76|5062.97|5062.97|0
1631284660000|2021-09-10 14:37:40|5063.47|5063.47|5062.51|5062.51|5063.76|5063.76|5062.51|5062.51|0
1631284670000|2021-09-10 14:37:50|5062.22|5062.22|5060.28|5060.28|5062.22|5062.22|5060.28|5060.28|0
1631284680000|2021-09-10 14:38:00|5060.57|5060.57|5061.08|5061.08|5061.08|5061.08|5060.57|5060.57|0
1631284690000|2021-09-10 14:38:10|5061.29|5061.29|5063.92|5063.92|5064.15|5064.15|5061.29|5061.29|0
1631284700000|2021-09-10 14:38:20|5063.64|5063.64|5063.62|5063.62|5063.64|5063.64|5063.62|5063.62|0
1631284710000|2021-09-10 14:38:30|5064.05|5064.05|5065.15|5065.15|5065.15|5065.15|5064.05|5064.05|0
1631284720000|2021-09-10 14:38:40|5064.87|5064.87|5064.85|5064.85|5064.87|5064.87|5064.85|5064.85|0
1631284730000|2021-09-10 14:38:50|5064.84|5064.84|5065.13|5065.13|5065.13|5065.13|5064.84|5064.84|0
1631284740000|2021-09-10 14:39:00|5064.91|5064.91|5066.27|5066.27|5067.3|5067.3|5064.91|5064.91|0
1631284750000|2021-09-10 14:39:10|5065.98|5065.98|5066.05|5066.05|5066.27|5066.27|5065.98|5065.98|0
1631284760000|2021-09-10 14:39:20|5065.84|5065.84|5065.12|5065.12|5065.84|5065.84|5064.54|5064.54|0
1631284770000|2021-09-10 14:39:30|5064.83|5064.83|5063.88|5063.88|5064.83|5064.83|5063.64|5063.64|0
1631284780000|2021-09-10 14:39:40|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|0
1631284790000|2021-09-10 14:39:50|5063.85|5063.85|5062.61|5062.61|5063.85|5063.85|5062.61|5062.61|0
1631284800000|2021-09-10 14:40:00|5062.37|5062.37|5061.46|5061.46|5062.37|5062.37|5061.46|5061.46|0
1631284810000|2021-09-10 14:40:10|5062.6|5062.6|5062.82|5062.82|5062.82|5062.82|5062.6|5062.6|0
1631284820000|2021-09-10 14:40:20|5063.63|5063.63|5063.34|5063.34|5063.63|5063.63|5063.34|5063.34|0
1631284830000|2021-09-10 14:40:30|5063.56|5063.56|5063.56|5063.56|5063.56|5063.56|5063.56|5063.56|0
1631284840000|2021-09-10 14:40:40|5063.54|5063.54|5062.63|5062.63|5063.54|5063.54|5062.63|5062.63|0
1631284850000|2021-09-10 14:40:50|5062.35|5062.35|5062.33|5062.33|5062.75|5062.75|5062.04|5062.04|0
1631284860000|2021-09-10 14:41:00|5062.56|5062.56|5061.76|5061.76|5062.56|5062.56|5061.76|5061.76|0
1631284870000|2021-09-10 14:41:10|5062.19|5062.19|5062.84|5062.84|5062.84|5062.84|5062.19|5062.19|0
1631284880000|2021-09-10 14:41:20|5062.87|5062.87|5063.36|5063.36|5063.36|5063.36|5062.43|5062.43|0
1631284890000|2021-09-10 14:41:30|5062.71|5062.71|5063.63|5063.63|5063.65|5063.65|5062.71|5062.71|0
1631284900000|2021-09-10 14:41:40|5063.41|5063.41|5063.98|5063.98|5064.19|5064.19|5063.4|5063.4|0
1631284910000|2021-09-10 14:41:50|5064.19|5064.19|5065.56|5065.56|5065.79|5065.79|5064.19|5064.19|0
1631284920000|2021-09-10 14:42:00|5065.77|5065.77|5065.79|5065.79|5065.79|5065.79|5065.34|5065.34|0
1631284930000|2021-09-10 14:42:10|5066.03|5066.03|5064.98|5064.98|5066.03|5066.03|5064.97|5064.97|0
1631284940000|2021-09-10 14:42:20|5064.55|5064.55|5063|5063|5064.55|5064.55|5063|5063|0
1631284950000|2021-09-10 14:42:30|5063.5|5063.5|5064.8|5064.8|5064.8|5064.8|5062.79|5062.79|0
1631284970000|2021-09-10 14:42:50|5065.02|5065.02|5064.59|5064.59|5065.02|5065.02|5064.59|5064.59|0
1631284980000|2021-09-10 14:43:00|5064.8|5064.8|5063.21|5063.21|5064.8|5064.8|5063|5063|0
1631284990000|2021-09-10 14:43:10|5063.19|5063.19|5061.04|5061.04|5063.19|5063.19|5061.04|5061.04|0
1631285000000|2021-09-10 14:43:20|5061.02|5061.02|5061.81|5061.81|5062.05|5062.05|5061.02|5061.02|0
1631285010000|2021-09-10 14:43:30|5062.5|5062.5|5063.75|5063.75|5064.23|5064.23|5062.5|5062.5|0
1631285020000|2021-09-10 14:43:40|5063.17|5063.17|5061.76|5061.76|5063.17|5063.17|5061.76|5061.76|0
1631285030000|2021-09-10 14:43:50|5061.47|5061.47|5063.24|5063.24|5063.24|5063.24|5061.23|5061.23|0
1631285040000|2021-09-10 14:44:00|5062.95|5062.95|5062.45|5062.45|5062.95|5062.95|5062.45|5062.45|0
1631285050000|2021-09-10 14:44:10|5062.44|5062.44|5062.85|5062.85|5063.16|5063.16|5062.42|5062.42|0
1631285060000|2021-09-10 14:44:20|5063.14|5063.14|5063.39|5063.39|5063.39|5063.39|5063.14|5063.14|0
1631285070000|2021-09-10 14:44:30|5063.4|5063.4|5063.87|5063.87|5063.87|5063.87|5063.4|5063.4|0
1631285080000|2021-09-10 14:44:40|5063.65|5063.65|5064.32|5064.32|5064.32|5064.32|5062.86|5062.86|0
1631285090000|2021-09-10 14:44:50|5065.19|5065.19|5064.95|5064.95|5065.24|5065.24|5064.95|5064.95|0
1631285100000|2021-09-10 14:45:00|5065.59|5065.59|5064.27|5064.27|5065.81|5065.81|5064.27|5064.27|0
1631285110000|2021-09-10 14:45:10|5064.49|5064.49|5064.01|5064.01|5064.49|5064.49|5063.75|5063.75|0
1631285120000|2021-09-10 14:45:20|5063.79|5063.79|5064.22|5064.22|5064.46|5064.46|5063.79|5063.79|0
1631285130000|2021-09-10 14:45:30|5064.08|5064.08|5063.69|5063.69|5064.08|5064.08|5063.46|5063.46|0
1631285140000|2021-09-10 14:45:40|5063.48|5063.48|5065.16|5065.16|5065.16|5065.16|5063.48|5063.48|0
1631285150000|2021-09-10 14:45:50|5064.87|5064.87|5065.42|5065.42|5065.42|5065.42|5064.36|5064.36|0
1631285160000|2021-09-10 14:46:00|5065.2|5065.2|5065.66|5065.66|5065.66|5065.66|5065.13|5065.13|0
1631285170000|2021-09-10 14:46:10|5065.37|5065.37|5065.46|5065.46|5065.46|5065.46|5065.15|5065.15|0
1631285180000|2021-09-10 14:46:20|5065.47|5065.47|5065.97|5065.97|5065.97|5065.97|5065.47|5065.47|0
1631285190000|2021-09-10 14:46:30|5065.99|5065.99|5066.13|5066.13|5066.13|5066.13|5065.25|5065.25|0
1631285200000|2021-09-10 14:46:40|5066.16|5066.16|5067.65|5067.65|5067.94|5067.94|5066.16|5066.16|0
1631285210000|2021-09-10 14:46:50|5068.23|5068.23|5069.06|5069.06|5069.06|5069.06|5067.86|5067.86|0
1631285220000|2021-09-10 14:47:00|5070.22|5070.22|5071.69|5071.69|5071.69|5071.69|5070.22|5070.22|0
1631285230000|2021-09-10 14:47:10|5071.9|5071.9|5072.09|5072.09|5072.86|5072.86|5071.9|5071.9|0
1631285240000|2021-09-10 14:47:20|5072.37|5072.37|5072.37|5072.37|5072.37|5072.37|5072.37|5072.37|0
1631285250000|2021-09-10 14:47:30|5072.66|5072.66|5073.35|5073.35|5073.35|5073.35|5072.45|5072.45|0
1631285260000|2021-09-10 14:47:40|5073.06|5073.06|5072.81|5072.81|5073.06|5073.06|5072.81|5072.81|0
1631285270000|2021-09-10 14:47:50|5073.03|5073.03|5072.79|5072.79|5073.03|5073.03|5072.33|5072.33|0
1631285280000|2021-09-10 14:48:00|5072.5|5072.5|5072.26|5072.26|5072.5|5072.5|5072.26|5072.26|0
1631285290000|2021-09-10 14:48:10|5071.83|5071.83|5071.11|5071.11|5071.83|5071.83|5071.11|5071.11|0
1631285300000|2021-09-10 14:48:20|5071.32|5071.32|5071.61|5071.61|5071.61|5071.61|5071.32|5071.32|0
1631285310000|2021-09-10 14:48:30|5071.32|5071.32|5071.1|5071.1|5071.32|5071.32|5070.81|5070.81|0
1631285320000|2021-09-10 14:48:40|5072.61|5072.61|5071.92|5071.92|5072.61|5072.61|5071.92|5071.92|0
1631285330000|2021-09-10 14:48:50|5071.68|5071.68|5069.34|5069.34|5071.69|5071.69|5069.34|5069.34|0
1631285340000|2021-09-10 14:49:00|5068.41|5068.41|5068.61|5068.61|5068.91|5068.91|5068.41|5068.41|0
1631285350000|2021-09-10 14:49:10|5068.13|5068.13|5068.41|5068.41|5068.41|5068.41|5067.89|5067.89|0
1631285360000|2021-09-10 14:49:20|5069.1|5069.1|5070.58|5070.58|5070.58|5070.58|5069.1|5069.1|0
1631285370000|2021-09-10 14:49:30|5070.15|5070.15|5068.71|5068.71|5070.15|5070.15|5068.71|5068.71|0
1631285380000|2021-09-10 14:49:40|5068.42|5068.42|5068.71|5068.71|5068.71|5068.71|5068.42|5068.42|0
1631285390000|2021-09-10 14:49:50|5068.42|5068.42|5069.05|5069.05|5069.05|5069.05|5068.18|5068.18|0
1631285400000|2021-09-10 14:50:00|5069.27|5069.27|5069.01|5069.01|5069.27|5069.27|5068.55|5068.55|0
1631285420000|2021-09-10 14:50:20|5069.29|5069.29|5069.51|5069.51|5069.51|5069.51|5069.29|5069.29|0
1631285430000|2021-09-10 14:50:30|5070.46|5070.46|5069.51|5069.51|5070.51|5070.51|5069.51|5069.51|0
1631285440000|2021-09-10 14:50:40|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|0
1631285450000|2021-09-10 14:50:50|5069.58|5069.58|5069.27|5069.27|5069.79|5069.79|5069.27|5069.27|0
1631285460000|2021-09-10 14:51:00|5069.51|5069.51|5070.25|5070.25|5070.25|5070.25|5069.51|5069.51|0
1631285470000|2021-09-10 14:51:10|5070.26|5070.26|5069.74|5069.74|5070.26|5070.26|5069.74|5069.74|0
1631285480000|2021-09-10 14:51:20|5069.77|5069.77|5069.77|5069.77|5069.77|5069.77|5069.77|5069.77|0
1631285490000|2021-09-10 14:51:30|5069.48|5069.48|5068.76|5068.76|5069.48|5069.48|5068.76|5068.76|0
1631285500000|2021-09-10 14:51:40|5068.78|5068.78|5070.02|5070.02|5070.02|5070.02|5068.78|5068.78|0
1631285510000|2021-09-10 14:51:50|5070.24|5070.24|5070|5070|5070.24|5070.24|5070|5070|0
1631285520000|2021-09-10 14:52:00|5070.22|5070.22|5069.76|5069.76|5070.22|5070.22|5069.76|5069.76|0
1631285530000|2021-09-10 14:52:10|5069.55|5069.55|5069.26|5069.26|5069.55|5069.55|5069.26|5069.26|0
1631285540000|2021-09-10 14:52:20|5068.97|5068.97|5067.08|5067.08|5068.97|5068.97|5067.08|5067.08|0
1631285550000|2021-09-10 14:52:30|5066.58|5066.58|5066|5066|5066.58|5066.58|5065.31|5065.31|0
1631285560000|2021-09-10 14:52:40|5066.21|5066.21|5067.3|5067.3|5067.3|5067.3|5066.21|5066.21|0
1631285570000|2021-09-10 14:52:50|5067.32|5067.32|5067.85|5067.85|5068.31|5068.31|5067.32|5067.32|0
1631285580000|2021-09-10 14:53:00|5067.56|5067.56|5067.56|5067.56|5067.56|5067.56|5067.56|5067.56|0
1631285590000|2021-09-10 14:53:10|5067.32|5067.32|5067.4|5067.4|5067.4|5067.4|5067.11|5067.11|0
1631285600000|2021-09-10 14:53:20|5068.54|5068.54|5068.05|5068.05|5068.83|5068.83|5068.05|5068.05|0
1631285610000|2021-09-10 14:53:30|5067.62|5067.62|5067.91|5067.91|5068.12|5068.12|5067.62|5067.62|0
1631285620000|2021-09-10 14:53:40|5067.67|5067.67|5067.45|5067.45|5067.67|5067.67|5067.45|5067.45|0
1631285630000|2021-09-10 14:53:50|5067.16|5067.16|5068.29|5068.29|5068.29|5068.29|5067.16|5067.16|0
1631285640000|2021-09-10 14:54:00|5068.05|5068.05|5068.48|5068.48|5068.48|5068.48|5068.05|5068.05|0
1631285650000|2021-09-10 14:54:10|5069.35|5069.35|5069.56|5069.56|5069.56|5069.56|5069.35|5069.35|0
1631285660000|2021-09-10 14:54:20|5069.35|5069.35|5069.13|5069.13|5069.35|5069.35|5069.13|5069.13|0
1631285670000|2021-09-10 14:54:30|5069.61|5069.61|5069.08|5069.08|5069.61|5069.61|5069.08|5069.08|0
1631285680000|2021-09-10 14:54:40|5069.37|5069.37|5069.59|5069.59|5069.59|5069.59|5069.37|5069.37|0
1631285690000|2021-09-10 14:54:50|5069.77|5069.77|5067.43|5067.43|5070.28|5070.28|5067.43|5067.43|0
1631285700000|2021-09-10 14:55:00|5067.12|5067.12|5062.1|5062.1|5067.38|5067.38|5061.75|5061.75|0
1631285710000|2021-09-10 14:55:10|5062.25|5062.25|5061.55|5061.55|5063.28|5063.28|5061.55|5061.55|0
1631285720000|2021-09-10 14:55:20|5061.33|5061.33|5059.83|5059.83|5061.33|5061.33|5059.45|5059.45|0
1631285730000|2021-09-10 14:55:30|5059.33|5059.33|5058.23|5058.23|5059.33|5059.33|5057.07|5057.07|0
1631285740000|2021-09-10 14:55:40|5057.94|5057.94|5059.83|5059.83|5059.83|5059.83|5057.94|5057.94|0
1631285750000|2021-09-10 14:55:50|5060.31|5060.31|5060.04|5060.04|5061.51|5061.51|5060.04|5060.04|0
1631285760000|2021-09-10 14:56:00|5060.69|5060.69|5062.01|5062.01|5062.01|5062.01|5060.69|5060.69|0
1631285770000|2021-09-10 14:56:10|5061.58|5061.58|5062.34|5062.34|5062.39|5062.39|5061.58|5061.58|0
1631285780000|2021-09-10 14:56:20|5063.21|5063.21|5066.88|5066.88|5066.88|5066.88|5063.21|5063.21|0
1631285790000|2021-09-10 14:56:30|5067.31|5067.31|5068.33|5068.33|5068.33|5068.33|5067.31|5067.31|0
1631285800000|2021-09-10 14:56:40|5068.32|5068.32|5067.68|5067.68|5069.27|5069.27|5067.4|5067.4|0
1631285810000|2021-09-10 14:56:50|5066.61|5066.61|5065.81|5065.81|5066.61|5066.61|5065.81|5065.81|0
1631285820000|2021-09-10 14:57:00|5066.31|5066.31|5067.24|5067.24|5067.24|5067.24|5066.31|5066.31|0
1631285830000|2021-09-10 14:57:10|5067.48|5067.48|5069.71|5069.71|5070.57|5070.57|5067.48|5067.48|0
1631285840000|2021-09-10 14:57:20|5069.5|5069.5|5069.04|5069.04|5069.5|5069.5|5068.82|5068.82|0
1631285850000|2021-09-10 14:57:30|5069.03|5069.03|5067.42|5067.42|5069.03|5069.03|5067.18|5067.18|0
1631285860000|2021-09-10 14:57:40|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|0
1631285870000|2021-09-10 14:57:50|5067.89|5067.89|5068.75|5068.75|5068.75|5068.75|5067.89|5067.89|0
1631285880000|2021-09-10 14:58:00|5068.97|5068.97|5069.47|5069.47|5069.47|5069.47|5068.97|5068.97|0
1631285890000|2021-09-10 14:58:10|5069.19|5069.19|5069.4|5069.4|5069.4|5069.4|5069.19|5069.19|0
1631285900000|2021-09-10 14:58:20|5069.44|5069.44|5069.94|5069.94|5070.81|5070.81|5069.22|5069.22|0
1631285910000|2021-09-10 14:58:30|5070.23|5070.23|5069.66|5069.66|5070.23|5070.23|5069.66|5069.66|0
1631285920000|2021-09-10 14:58:40|5069.08|5069.08|5067.99|5067.99|5069.08|5069.08|5067.95|5067.95|0
1631285930000|2021-09-10 14:58:50|5068.28|5068.28|5068.69|5068.69|5068.98|5068.98|5068.28|5068.28|0
1631285940000|2021-09-10 14:59:00|5068.98|5068.98|5067.73|5067.73|5068.98|5068.98|5067.73|5067.73|0
1631285950000|2021-09-10 14:59:10|5067.25|5067.25|5066.95|5066.95|5067.25|5067.25|5066.95|5066.95|0
1631285960000|2021-09-10 14:59:20|5066.94|5066.94|5064.32|5064.32|5067.22|5067.22|5064.32|5064.32|0
1631285970000|2021-09-10 14:59:30|5064.31|5064.31|5065.16|5065.16|5065.16|5065.16|5064.31|5064.31|0
1631285980000|2021-09-10 14:59:40|5064.7|5064.7|5066.07|5066.07|5066.07|5066.07|5064.7|5064.7|0
1631285990000|2021-09-10 14:59:50|5066.31|5066.31|5067.12|5067.12|5067.86|5067.86|5066.31|5066.31|0
1631286000000|2021-09-10 15:00:00|5066.54|5066.54|5066.33|5066.33|5066.54|5066.54|5066.11|5066.11|0
1631286010000|2021-09-10 15:00:10|5065.18|5065.18|5066.67|5066.67|5066.67|5066.67|5064.89|5064.89|0
1631286020000|2021-09-10 15:00:20|5066.89|5066.89|5067.1|5067.1|5067.1|5067.1|5066.89|5066.89|0
1631286030000|2021-09-10 15:00:30|5066.52|5066.52|5066.11|5066.11|5066.54|5066.54|5066.11|5066.11|0
1631286040000|2021-09-10 15:00:40|5066.69|5066.69|5067.38|5067.38|5067.38|5067.38|5066.11|5066.11|0
1631286050000|2021-09-10 15:00:50|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.18|5067.18|0
1631286060000|2021-09-10 15:01:00|5067.11|5067.11|5066.18|5066.18|5067.11|5067.11|5064.59|5064.59|0
1631286070000|2021-09-10 15:01:10|5065.89|5065.89|5067.4|5067.4|5067.4|5067.4|5065.89|5065.89|0
1631286080000|2021-09-10 15:01:20|5068.06|5068.06|5068.97|5068.97|5068.97|5068.97|5068.06|5068.06|0
1631286090000|2021-09-10 15:01:30|5070.13|5070.13|5070.71|5070.71|5070.71|5070.71|5070.13|5070.13|0
1631286100000|2021-09-10 15:01:40|5070.66|5070.66|5071.62|5071.62|5071.91|5071.91|5070.66|5070.66|0
1631286110000|2021-09-10 15:01:50|5071.33|5071.33|5071.62|5071.62|5071.62|5071.62|5071.33|5071.33|0
1631286120000|2021-09-10 15:02:00|5070.91|5070.91|5071.22|5071.22|5071.22|5071.22|5069.44|5069.44|0
1631286130000|2021-09-10 15:02:10|5071.51|5071.51|5067.2|5067.2|5071.51|5071.51|5067.2|5067.2|0
1631286140000|2021-09-10 15:02:20|5066.91|5066.91|5066.49|5066.49|5067.47|5067.47|5066.49|5066.49|0
1631286150000|2021-09-10 15:02:30|5066.2|5066.2|5068.77|5068.77|5068.77|5068.77|5066.2|5066.2|0
1631286160000|2021-09-10 15:02:40|5068.98|5068.98|5069.27|5069.27|5069.27|5069.27|5068.98|5068.98|0
1631286170000|2021-09-10 15:02:50|5068.98|5068.98|5069.41|5069.41|5069.41|5069.41|5068.98|5068.98|0
1631286180000|2021-09-10 15:03:00|5069.85|5069.85|5071.1|5071.1|5071.55|5071.55|5069.85|5069.85|0
1631286190000|2021-09-10 15:03:10|5071.68|5071.68|5071.69|5071.69|5071.69|5071.69|5071.39|5071.39|0
1631286210000|2021-09-10 15:03:30|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|0
1631286220000|2021-09-10 15:03:40|5071.69|5071.69|5073.18|5073.18|5073.18|5073.18|5071.69|5071.69|0
1631286230000|2021-09-10 15:03:50|5072.6|5072.6|5071.9|5071.9|5072.6|5072.6|5071.86|5071.86|0
1631286240000|2021-09-10 15:04:00|5072.19|5072.19|5071.52|5071.52|5072.55|5072.55|5071.52|5071.52|0
1631286250000|2021-09-10 15:04:10|5071.23|5071.23|5070.7|5070.7|5071.23|5071.23|5070.7|5070.7|0
1631286260000|2021-09-10 15:04:20|5070.29|5070.29|5070.53|5070.53|5070.53|5070.53|5069.66|5069.66|0
1631286270000|2021-09-10 15:04:30|5070.54|5070.54|5070.11|5070.11|5070.69|5070.69|5070.11|5070.11|0
1631286280000|2021-09-10 15:04:40|5069.82|5069.82|5072.17|5072.17|5072.25|5072.25|5069.82|5069.82|0
1631286290000|2021-09-10 15:04:50|5071.59|5071.59|5071.57|5071.57|5071.62|5071.62|5071.04|5071.04|0
1631286300000|2021-09-10 15:05:00|5072.14|5072.14|5073.61|5073.61|5073.61|5073.61|5072.09|5072.09|0
1631286310000|2021-09-10 15:05:10|5073.37|5073.37|5072.26|5072.26|5073.37|5073.37|5072.26|5072.26|0
1631286320000|2021-09-10 15:05:20|5071.97|5071.97|5070.27|5070.27|5071.97|5071.97|5070.27|5070.27|0
1631286330000|2021-09-10 15:05:30|5070.56|5070.56|5071.59|5071.59|5071.59|5071.59|5070.56|5070.56|0
1631286340000|2021-09-10 15:05:40|5071.01|5071.01|5071.76|5071.76|5071.76|5071.76|5071.01|5071.01|0
1631286350000|2021-09-10 15:05:50|5072|5072|5072|5072|5072|5072|5072|5072|0
1631286360000|2021-09-10 15:06:00|5071.48|5071.48|5070.01|5070.01|5071.76|5071.76|5070.01|5070.01|0
1631286370000|2021-09-10 15:06:10|5069.72|5069.72|5069.19|5069.19|5069.72|5069.72|5068.9|5068.9|0
1631286380000|2021-09-10 15:06:20|5068.95|5068.95|5068.93|5068.93|5068.95|5068.95|5068.93|5068.93|0
1631286390000|2021-09-10 15:06:30|5068.94|5068.94|5069.92|5069.92|5069.94|5069.94|5068.94|5068.94|0
1631286400000|2021-09-10 15:06:40|5069.63|5069.63|5070.49|5070.49|5070.49|5070.49|5069.63|5069.63|0
1631286410000|2021-09-10 15:06:50|5070.97|5070.97|5071.81|5071.81|5071.81|5071.81|5070.97|5070.97|0
1631286420000|2021-09-10 15:07:00|5071.23|5071.23|5073.03|5073.03|5073.03|5073.03|5070.76|5070.76|0
1631286430000|2021-09-10 15:07:10|5072.81|5072.81|5072.85|5072.85|5072.85|5072.85|5072.81|5072.81|0
1631286440000|2021-09-10 15:07:20|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1631286450000|2021-09-10 15:07:30|5073.76|5073.76|5073.25|5073.25|5073.76|5073.76|5073.23|5073.23|0
1631286460000|2021-09-10 15:07:40|5073.54|5073.54|5072.73|5072.73|5074.12|5074.12|5072.73|5072.73|0
1631286470000|2021-09-10 15:07:50|5072.15|5072.15|5071.3|5071.3|5072.73|5072.73|5071.01|5071.01|0
1631286480000|2021-09-10 15:08:00|5071.01|5071.01|5070.2|5070.2|5071.01|5071.01|5070.2|5070.2|0
1631286490000|2021-09-10 15:08:10|5069.73|5069.73|5070.47|5070.47|5070.47|5070.47|5069.51|5069.51|0
1631286500000|2021-09-10 15:08:20|5070.18|5070.18|5069.73|5069.73|5070.18|5070.18|5069.44|5069.44|0
1631286510000|2021-09-10 15:08:30|5070.02|5070.02|5070.45|5070.45|5070.45|5070.45|5070.02|5070.02|0
1631286520000|2021-09-10 15:08:40|5070.16|5070.16|5070.45|5070.45|5070.45|5070.45|5070.16|5070.16|0
1631286530000|2021-09-10 15:08:50|5070.74|5070.74|5071.72|5071.72|5072.01|5072.01|5070.74|5070.74|0
1631286540000|2021-09-10 15:09:00|5071.43|5071.43|5070.8|5070.8|5071.43|5071.43|5070.45|5070.45|0
1631286550000|2021-09-10 15:09:10|5071.09|5071.09|5072.24|5072.24|5072.24|5072.24|5071.04|5071.04|0
1631286560000|2021-09-10 15:09:20|5072.47|5072.47|5074.08|5074.08|5074.08|5074.08|5072.47|5072.47|0
1631286570000|2021-09-10 15:09:30|5074.56|5074.56|5074.32|5074.32|5074.56|5074.56|5074.32|5074.32|0
1631286580000|2021-09-10 15:09:40|5074.9|5074.9|5074.37|5074.37|5074.9|5074.9|5074.37|5074.37|0
1631286590000|2021-09-10 15:09:50|5073.65|5073.65|5073.06|5073.06|5073.65|5073.65|5073.06|5073.06|0
1631286600000|2021-09-10 15:10:00|5073.35|5073.35|5072.34|5072.34|5073.35|5073.35|5072.34|5072.34|0
1631286610000|2021-09-10 15:10:10|5072.32|5072.32|5071.83|5071.83|5072.32|5072.32|5071.83|5071.83|0
1631286620000|2021-09-10 15:10:20|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|0
1631286630000|2021-09-10 15:10:30|5071.07|5071.07|5070.56|5070.56|5071.07|5071.07|5070.56|5070.56|0
1631286640000|2021-09-10 15:10:40|5070.85|5070.85|5072.07|5072.07|5072.07|5072.07|5070.85|5070.85|0
1631286650000|2021-09-10 15:10:50|5072.53|5072.53|5073.1|5073.1|5073.1|5073.1|5072.53|5072.53|0
1631286660000|2021-09-10 15:11:00|5073.11|5073.11|5072.82|5072.82|5073.54|5073.54|5072.82|5072.82|0
1631286670000|2021-09-10 15:11:10|5072.53|5072.53|5071.24|5071.24|5072.53|5072.53|5071.24|5071.24|0
1631286680000|2021-09-10 15:11:20|5071.02|5071.02|5072.39|5072.39|5072.39|5072.39|5071.02|5071.02|0
1631286690000|2021-09-10 15:11:30|5072.63|5072.63|5072.05|5072.05|5072.63|5072.63|5072.05|5072.05|0
1631286720000|2021-09-10 15:12:00|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1631286730000|2021-09-10 15:12:10|5072.05|5072.05|5072.29|5072.29|5072.29|5072.29|5072.05|5072.05|0
1631286740000|2021-09-10 15:12:20|5072.28|5072.28|5071.46|5071.46|5072.28|5072.28|5071.46|5071.46|0
1631286750000|2021-09-10 15:12:30|5071.75|5071.75|5071.05|5071.05|5071.75|5071.75|5070.83|5070.83|0
1631286760000|2021-09-10 15:12:40|5071.26|5071.26|5072|5072|5072|5072|5071.26|5071.26|0
1631286770000|2021-09-10 15:12:50|5072.29|5072.29|5072.68|5072.68|5072.68|5072.68|5072.25|5072.25|0
1631286780000|2021-09-10 15:13:00|5073.16|5073.16|5073.45|5073.45|5073.45|5073.45|5073.16|5073.16|0
1631286790000|2021-09-10 15:13:10|5073.73|5073.73|5072.64|5072.64|5073.73|5073.73|5072.64|5072.64|0
1631286800000|2021-09-10 15:13:20|5073.12|5073.12|5073.41|5073.41|5073.41|5073.41|5073.12|5073.12|0
1631286810000|2021-09-10 15:13:30|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|0
1631286820000|2021-09-10 15:13:40|5073.12|5073.12|5071.96|5071.96|5073.12|5073.12|5071.96|5071.96|0
1631286840000|2021-09-10 15:14:00|5071.14|5071.14|5070.71|5070.71|5071.14|5071.14|5070.71|5070.71|0
1631286850000|2021-09-10 15:14:10|5071|5071|5071|5071|5071|5071|5071|5071|0
1631286870000|2021-09-10 15:14:30|5071.86|5071.86|5072.64|5072.64|5072.64|5072.64|5071.86|5071.86|0
1631286880000|2021-09-10 15:14:40|5073.1|5073.1|5073.1|5073.1|5073.1|5073.1|5073.1|5073.1|0
1631286890000|2021-09-10 15:14:50|5073.12|5073.12|5073.15|5073.15|5073.15|5073.15|5073.11|5073.11|0
1631286900000|2021-09-10 15:15:00|5072.86|5072.86|5071.58|5071.58|5072.86|5072.86|5071.56|5071.56|0
1631286910000|2021-09-10 15:15:10|5071.82|5071.82|5071.65|5071.65|5071.82|5071.82|5071.13|5071.13|0
1631286920000|2021-09-10 15:15:20|5072.13|5072.13|5073.67|5073.67|5073.67|5073.67|5072.13|5072.13|0
1631286930000|2021-09-10 15:15:30|5073.69|5073.69|5073.7|5073.7|5073.7|5073.7|5073.69|5073.69|0
1631286940000|2021-09-10 15:15:40|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|0
1631286960000|2021-09-10 15:16:00|5072.71|5072.71|5073.73|5073.73|5073.73|5073.73|5072.71|5072.71|0
1631286970000|2021-09-10 15:16:10|5073.74|5073.74|5073.46|5073.46|5073.74|5073.74|5073.45|5073.45|0
1631286980000|2021-09-10 15:16:20|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|0
1631286990000|2021-09-10 15:16:30|5073.23|5073.23|5073|5073|5073.23|5073.23|5073|5073|0
1631287000000|2021-09-10 15:16:40|5073.29|5073.29|5073.5|5073.5|5073.5|5073.5|5073.29|5073.29|0
1631287010000|2021-09-10 15:16:50|5073.27|5073.27|5073.26|5073.26|5073.27|5073.27|5073.26|5073.26|0
1631287020000|2021-09-10 15:17:00|5073.3|5073.3|5073.06|5073.06|5073.83|5073.83|5073.06|5073.06|0
1631287030000|2021-09-10 15:17:10|5072.77|5072.77|5072.58|5072.58|5072.77|5072.77|5072.29|5072.29|0
1631287040000|2021-09-10 15:17:20|5073.01|5073.01|5074.06|5074.06|5074.06|5074.06|5073.01|5073.01|0
1631287050000|2021-09-10 15:17:30|5073.77|5073.77|5074.28|5074.28|5074.32|5074.32|5073.53|5073.53|0
1631287060000|2021-09-10 15:17:40|5074.04|5074.04|5074.54|5074.54|5074.54|5074.54|5074.04|5074.04|0
1631287070000|2021-09-10 15:17:50|5074.53|5074.53|5074.24|5074.24|5074.53|5074.53|5074.24|5074.24|0
1631287080000|2021-09-10 15:18:00|5074.26|5074.26|5073.97|5073.97|5074.26|5074.26|5073.97|5073.97|0
1631287090000|2021-09-10 15:18:10|5074.54|5074.54|5074.25|5074.25|5074.54|5074.54|5074.25|5074.25|0
1631287110000|2021-09-10 15:18:30|5074.03|5074.03|5073.5|5073.5|5074.03|5074.03|5073.5|5073.5|0
1631287120000|2021-09-10 15:18:40|5073.26|5073.26|5073.28|5073.28|5073.28|5073.28|5072.83|5072.83|0
1631287130000|2021-09-10 15:18:50|5073.5|5073.5|5073.5|5073.5|5073.73|5073.73|5073.5|5073.5|0
1631287140000|2021-09-10 15:19:00|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5072.9|5072.9|0
1631287150000|2021-09-10 15:19:10|5073.19|5073.19|5072.23|5072.23|5073.19|5073.19|5072.23|5072.23|0
1631287160000|2021-09-10 15:19:20|5071.94|5071.94|5071.92|5071.92|5072.23|5072.23|5071.92|5071.92|0
1631287170000|2021-09-10 15:19:30|5071.68|5071.68|5071.16|5071.16|5072.21|5072.21|5071.16|5071.16|0
1631287180000|2021-09-10 15:19:40|5071.74|5071.74|5071.45|5071.45|5071.74|5071.74|5071.45|5071.45|0
1631287190000|2021-09-10 15:19:50|5071.68|5071.68|5071.7|5071.7|5071.7|5071.7|5071.68|5071.68|0
1631287200000|2021-09-10 15:20:00|5071.74|5071.74|5071.68|5071.68|5071.98|5071.98|5071.5|5071.5|0
1631287210000|2021-09-10 15:20:10|5071.7|5071.7|5069.04|5069.04|5071.7|5071.7|5068.76|5068.76|0
1631287220000|2021-09-10 15:20:20|5068.27|5068.27|5068.24|5068.24|5068.27|5068.27|5068.24|5068.24|0
1631287230000|2021-09-10 15:20:30|5068.48|5068.48|5070.69|5070.69|5070.69|5070.69|5068.48|5068.48|0
1631287240000|2021-09-10 15:20:40|5070.4|5070.4|5069.17|5069.17|5070.93|5070.93|5069.17|5069.17|0
1631287250000|2021-09-10 15:20:50|5069.46|5069.46|5070.2|5070.2|5070.2|5070.2|5068.99|5068.99|0
1631287260000|2021-09-10 15:21:00|5069.91|5069.91|5071.53|5071.53|5071.82|5071.82|5069.67|5069.67|0
1631287270000|2021-09-10 15:21:10|5071.25|5071.25|5070.14|5070.14|5071.25|5071.25|5070.14|5070.14|0
1631287280000|2021-09-10 15:21:20|5069.9|5069.9|5070.14|5070.14|5070.14|5070.14|5069.9|5069.9|0
1631287290000|2021-09-10 15:21:30|5069.47|5069.47|5069.46|5069.46|5069.47|5069.47|5069.46|5069.46|0
1631287300000|2021-09-10 15:21:40|5069.75|5069.75|5069.67|5069.67|5069.96|5069.96|5069.46|5069.46|0
1631287310000|2021-09-10 15:21:50|5069.96|5069.96|5069.46|5069.46|5069.96|5069.96|5069.46|5069.46|0
1631287320000|2021-09-10 15:22:00|5069.24|5069.24|5070.05|5070.05|5070.05|5070.05|5069.24|5069.24|0
1631287330000|2021-09-10 15:22:10|5069.76|5069.76|5069.25|5069.25|5069.76|5069.76|5069.25|5069.25|0
1631287340000|2021-09-10 15:22:20|5069.83|5069.83|5069.56|5069.56|5069.85|5069.85|5069.56|5069.56|0
1631287350000|2021-09-10 15:22:30|5069.57|5069.57|5070.15|5070.15|5070.15|5070.15|5069.57|5069.57|0
1631287360000|2021-09-10 15:22:40|5069.91|5069.91|5070.13|5070.13|5070.13|5070.13|5069.91|5069.91|0
1631287370000|2021-09-10 15:22:50|5069.55|5069.55|5069.84|5069.84|5069.84|5069.84|5069.55|5069.55|0
1631287380000|2021-09-10 15:23:00|5070.05|5070.05|5070.03|5070.03|5070.05|5070.05|5070.03|5070.03|0
1631287390000|2021-09-10 15:23:10|5070.05|5070.05|5069.76|5069.76|5070.05|5070.05|5069.76|5069.76|0
1631287400000|2021-09-10 15:23:20|5070.34|5070.34|5071.41|5071.41|5071.7|5071.7|5070.34|5070.34|0
1631287410000|2021-09-10 15:23:30|5071.64|5071.64|5072.68|5072.68|5072.68|5072.68|5071.64|5071.64|0
1631287420000|2021-09-10 15:23:40|5072.97|5072.97|5072.35|5072.35|5072.97|5072.97|5072.35|5072.35|0
1631287430000|2021-09-10 15:23:50|5072.11|5072.11|5073.02|5073.02|5073.02|5073.02|5072.11|5072.11|0
1631287440000|2021-09-10 15:24:00|5072.44|5072.44|5072.44|5072.44|5072.44|5072.44|5072.15|5072.15|0
1631287450000|2021-09-10 15:24:10|5072.68|5072.68|5072.68|5072.68|5072.68|5072.68|5072.68|5072.68|0
1631287460000|2021-09-10 15:24:20|5072.2|5072.2|5071.91|5071.91|5072.2|5072.2|5071.91|5071.91|0
1631287470000|2021-09-10 15:24:30|5072.2|5072.2|5072.73|5072.73|5072.78|5072.78|5072.2|5072.2|0
1631287480000|2021-09-10 15:24:40|5072.72|5072.72|5072.44|5072.44|5072.72|5072.72|5072.44|5072.44|0
1631287490000|2021-09-10 15:24:50|5072.65|5072.65|5072.71|5072.71|5072.71|5072.71|5072.13|5072.13|0
1631287500000|2021-09-10 15:25:00|5072.69|5072.69|5071.96|5071.96|5072.7|5072.7|5071.67|5071.67|0
1631287510000|2021-09-10 15:25:10|5071.09|5071.09|5072.3|5072.3|5072.3|5072.3|5071.09|5071.09|0
1631287520000|2021-09-10 15:25:20|5072.08|5072.08|5073.65|5073.65|5073.65|5073.65|5072.05|5072.05|0
1631287530000|2021-09-10 15:25:30|5073.94|5073.94|5073.15|5073.15|5074.23|5074.23|5073.15|5073.15|0
1631287540000|2021-09-10 15:25:40|5073.44|5073.44|5073.65|5073.65|5073.96|5073.96|5073.44|5073.44|0
1631287550000|2021-09-10 15:25:50|5073.86|5073.86|5074.72|5074.72|5074.73|5074.73|5073.86|5073.86|0
1631287560000|2021-09-10 15:26:00|5074.15|5074.15|5074.33|5074.33|5074.33|5074.33|5073.86|5073.86|0
1631287570000|2021-09-10 15:26:10|5074.62|5074.62|5074.11|5074.11|5074.93|5074.93|5074.11|5074.11|0
1631287580000|2021-09-10 15:26:20|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|0
1631287590000|2021-09-10 15:26:30|5074.61|5074.61|5073.87|5073.87|5074.61|5074.61|5073.84|5073.84|0
1631287600000|2021-09-10 15:26:40|5073.58|5073.58|5074.25|5074.25|5074.25|5074.25|5073.58|5073.58|0
1631287610000|2021-09-10 15:26:50|5074.73|5074.73|5075.69|5075.69|5075.69|5075.69|5074.73|5074.73|0
1631287620000|2021-09-10 15:27:00|5076.19|5076.19|5075.95|5075.95|5076.19|5076.19|5075.95|5075.95|0
1631287630000|2021-09-10 15:27:10|5075.66|5075.66|5076.27|5076.27|5076.6|5076.6|5075.66|5075.66|0
1631287640000|2021-09-10 15:27:20|5076.51|5076.51|5074.53|5074.53|5076.8|5076.8|5074.53|5074.53|0
1631287650000|2021-09-10 15:27:30|5074.77|5074.77|5074.29|5074.29|5074.77|5074.77|5074.29|5074.29|0
1631287660000|2021-09-10 15:27:40|5074.08|5074.08|5076.04|5076.04|5076.04|5076.04|5074.08|5074.08|0
1631287670000|2021-09-10 15:27:50|5076.25|5076.25|5074.28|5074.28|5076.25|5076.25|5074.28|5074.28|0
1631287680000|2021-09-10 15:28:00|5074.29|5074.29|5075.02|5075.02|5075.3|5075.3|5074.29|5074.29|0
1631287690000|2021-09-10 15:28:10|5075.31|5075.31|5076.08|5076.08|5076.37|5076.37|5075.31|5075.31|0
1631287700000|2021-09-10 15:28:20|5075.55|5075.55|5075.77|5075.77|5075.77|5075.77|5075.55|5075.55|0
1631287710000|2021-09-10 15:28:30|5075.55|5075.55|5075.6|5075.6|5075.6|5075.6|5075.32|5075.32|0
1631287720000|2021-09-10 15:28:40|5075.59|5075.59|5074.87|5074.87|5075.83|5075.83|5074.58|5074.58|0
1631287730000|2021-09-10 15:28:50|5074.63|5074.63|5073.38|5073.38|5074.63|5074.63|5073.38|5073.38|0
1631287740000|2021-09-10 15:29:00|5073.39|5073.39|5074.63|5074.63|5075.32|5075.32|5073.39|5073.39|0
1631287750000|2021-09-10 15:29:10|5074.35|5074.35|5076.02|5076.02|5076.31|5076.31|5074.35|5074.35|0
1631287760000|2021-09-10 15:29:20|5076.6|5076.6|5077.04|5077.04|5077.91|5077.91|5076.4|5076.4|0
1631287770000|2021-09-10 15:29:30|5077.33|5077.33|5076.46|5076.46|5077.81|5077.81|5076.46|5076.46|0
1631287780000|2021-09-10 15:29:40|5076.53|5076.53|5077.81|5077.81|5077.84|5077.84|5076.53|5076.53|0
1631287790000|2021-09-10 15:29:50|5077.52|5077.52|5076.51|5076.51|5077.98|5077.98|5076.51|5076.51|0
1631517300000|2021-09-13 07:15:00|5128.89|5128.89|5129.75|5129.75|5129.75|5129.75|5128.89|5128.89|0
1631517310000|2021-09-13 07:15:10|5130.23|5130.23|5129.52|5129.52|5130.23|5130.23|5129.28|5129.28|0
1631517330000|2021-09-13 07:15:30|5129.56|5129.56|5129.56|5129.56|5129.78|5129.78|5129.35|5129.35|0
1631517340000|2021-09-13 07:15:40|5129.78|5129.78|5130.37|5130.37|5131.52|5131.52|5129.78|5129.78|0
1631517350000|2021-09-13 07:15:50|5130.41|5130.41|5129.86|5129.86|5131.13|5131.13|5129.86|5129.86|0
1631517360000|2021-09-13 07:16:00|5130.15|5130.15|5131.08|5131.08|5131.08|5131.08|5130.15|5130.15|0
1631517370000|2021-09-13 07:16:10|5131.95|5131.95|5131.66|5131.66|5131.95|5131.95|5131.61|5131.61|0
1631517380000|2021-09-13 07:16:20|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|5131.67|0
1631517390000|2021-09-13 07:16:30|5131.38|5131.38|5130.95|5130.95|5131.38|5131.38|5130.95|5130.95|0
1631517400000|2021-09-13 07:16:40|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.08|5131.08|0
1631517410000|2021-09-13 07:16:50|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|0
1631517420000|2021-09-13 07:17:00|5130.94|5130.94|5130.45|5130.45|5130.94|5130.94|5130.45|5130.45|0
1631517430000|2021-09-13 07:17:10|5130.42|5130.42|5127.47|5127.47|5130.42|5130.42|5127.47|5127.47|0
1631517440000|2021-09-13 07:17:20|5127.41|5127.41|5127.74|5127.74|5127.74|5127.74|5127.41|5127.41|0
1631517450000|2021-09-13 07:17:30|5127.52|5127.52|5125.37|5125.37|5127.52|5127.52|5125.37|5125.37|0
1631517460000|2021-09-13 07:17:40|5124.94|5124.94|5125.14|5125.14|5125.16|5125.16|5124.94|5124.94|0
1631517480000|2021-09-13 07:18:00|5124.5|5124.5|5122.62|5122.62|5124.5|5124.5|5122.62|5122.62|0
1631517490000|2021-09-13 07:18:10|5122.04|5122.04|5122.12|5122.12|5122.12|5122.12|5121.83|5121.83|0
1631517500000|2021-09-13 07:18:20|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|0
1631517510000|2021-09-13 07:18:30|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|0
1631517520000|2021-09-13 07:18:40|5121.9|5121.9|5119.91|5119.91|5121.9|5121.9|5119.91|5119.91|0
1631517530000|2021-09-13 07:18:50|5120.48|5120.48|5120.7|5120.7|5121.13|5121.13|5120.48|5120.48|0
1631517540000|2021-09-13 07:19:00|5121.13|5121.13|5121.87|5121.87|5121.87|5121.87|5120.73|5120.73|0
1631517550000|2021-09-13 07:19:10|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|5121.3|0
1631517560000|2021-09-13 07:19:20|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|0
1631517570000|2021-09-13 07:19:30|5120.65|5120.65|5118.95|5118.95|5120.65|5120.65|5118.95|5118.95|0
1631517580000|2021-09-13 07:19:40|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|0
1631517600000|2021-09-13 07:20:00|5118.95|5118.95|5119.38|5119.38|5119.38|5119.38|5118.95|5118.95|0
1631517610000|2021-09-13 07:20:10|5119.16|5119.16|5117.13|5117.13|5119.16|5119.16|5117.13|5117.13|0
1631517620000|2021-09-13 07:20:20|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1631517630000|2021-09-13 07:20:30|5116.41|5116.41|5116.61|5116.61|5116.61|5116.61|5116.4|5116.4|0
1631517640000|2021-09-13 07:20:40|5117.59|5117.59|5117.14|5117.14|5117.59|5117.59|5117.14|5117.14|0
1631517650000|2021-09-13 07:20:50|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|0
1631517660000|2021-09-13 07:21:00|5117.87|5117.87|5117.15|5117.15|5117.87|5117.87|5116.94|5116.94|0
1631517670000|2021-09-13 07:21:10|5117.39|5117.39|5116.76|5116.76|5117.39|5117.39|5116.3|5116.3|0
1631517680000|2021-09-13 07:21:20|5117.05|5117.05|5117.63|5117.63|5117.63|5117.63|5116.83|5116.83|0
1631517690000|2021-09-13 07:21:30|5117.91|5117.91|5118.85|5118.85|5119.28|5119.28|5117.91|5117.91|0
1631517700000|2021-09-13 07:21:40|5119.07|5119.07|5119.07|5119.07|5119.07|5119.07|5119.07|5119.07|0
1631517710000|2021-09-13 07:21:50|5119.09|5119.09|5119.1|5119.1|5119.1|5119.1|5119.09|5119.09|0
1631517720000|2021-09-13 07:22:00|5119.82|5119.82|5122.97|5122.97|5123.41|5123.41|5119.6|5119.6|0
1631517730000|2021-09-13 07:22:10|5123.19|5123.19|5122.55|5122.55|5123.77|5123.77|5122.55|5122.55|0
1631517750000|2021-09-13 07:22:30|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|0
1631517760000|2021-09-13 07:22:40|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|0
1631517770000|2021-09-13 07:22:50|5122.76|5122.76|5122.53|5122.53|5122.76|5122.76|5122.53|5122.53|0
1631517790000|2021-09-13 07:23:10|5122.45|5122.45|5121.93|5121.93|5122.51|5122.51|5121.93|5121.93|0
1631517800000|2021-09-13 07:23:20|5122.22|5122.22|5122|5122|5122.43|5122.43|5122|5122|0
1631517810000|2021-09-13 07:23:30|5121.71|5121.71|5121.85|5121.85|5122.36|5122.36|5121.71|5121.71|0
1631517820000|2021-09-13 07:23:40|5121.64|5121.64|5121.35|5121.35|5121.64|5121.64|5121.35|5121.35|0
1631517830000|2021-09-13 07:23:50|5121.34|5121.34|5122.37|5122.37|5122.37|5122.37|5120.91|5120.91|0
1631517840000|2021-09-13 07:24:00|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|0
1631517850000|2021-09-13 07:24:10|5122.37|5122.37|5121.79|5121.79|5122.37|5122.37|5121.79|5121.79|0
1631517860000|2021-09-13 07:24:20|5121.5|5121.5|5120.42|5120.42|5121.5|5121.5|5119.99|5119.99|0
1631517870000|2021-09-13 07:24:30|5120.39|5120.39|5119.38|5119.38|5120.39|5120.39|5119.17|5119.17|0
1631517880000|2021-09-13 07:24:40|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|0
1631517900000|2021-09-13 07:25:00|5116.93|5116.93|5117.81|5117.81|5117.81|5117.81|5116.93|5116.93|0
1631517910000|2021-09-13 07:25:10|5117.52|5117.52|5116.88|5116.88|5117.52|5117.52|5116.88|5116.88|0
1631517920000|2021-09-13 07:25:20|5117.31|5117.31|5117.09|5117.09|5117.31|5117.31|5117.09|5117.09|0
1631517930000|2021-09-13 07:25:30|5117.19|5117.19|5116.56|5116.56|5117.19|5117.19|5116.56|5116.56|0
1631517960000|2021-09-13 07:26:00|5116.8|5116.8|5117.45|5117.45|5117.45|5117.45|5116.76|5116.76|0
1631517970000|2021-09-13 07:26:10|5118.03|5118.03|5117.99|5117.99|5118.03|5118.03|5117.74|5117.74|0
1631517980000|2021-09-13 07:26:20|5119.28|5119.28|5119.93|5119.93|5119.93|5119.93|5119.28|5119.28|0
1631518000000|2021-09-13 07:26:40|5119.72|5119.72|5119.93|5119.93|5119.93|5119.93|5119.72|5119.72|0
1631518010000|2021-09-13 07:26:50|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|0
1631518030000|2021-09-13 07:27:10|5120.77|5120.77|5120.53|5120.53|5121.49|5121.49|5120.53|5120.53|0
1631518040000|2021-09-13 07:27:20|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|5120.32|0
1631518050000|2021-09-13 07:27:30|5119.36|5119.36|5118.94|5118.94|5119.36|5119.36|5118.93|5118.93|0
1631518060000|2021-09-13 07:27:40|5119.17|5119.17|5120.41|5120.41|5120.41|5120.41|5119.17|5119.17|0
1631518070000|2021-09-13 07:27:50|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|0
1631518080000|2021-09-13 07:28:00|5120.31|5120.31|5120.98|5120.98|5120.98|5120.98|5120.31|5120.31|0
1631518100000|2021-09-13 07:28:20|5120.77|5120.77|5120.74|5120.74|5120.98|5120.98|5120.74|5120.74|0
1631518120000|2021-09-13 07:28:40|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|0
1631518130000|2021-09-13 07:28:50|5123.14|5123.14|5122.92|5122.92|5123.14|5123.14|5122.92|5122.92|0
1631518140000|2021-09-13 07:29:00|5123.43|5123.43|5123.43|5123.43|5123.64|5123.64|5123.43|5123.43|0
1631518160000|2021-09-13 07:29:20|5123.21|5123.21|5123.43|5123.43|5123.43|5123.43|5123.21|5123.21|0
1631518170000|2021-09-13 07:29:30|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|5123.14|0
1631518180000|2021-09-13 07:29:40|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|0
1631518190000|2021-09-13 07:29:50|5122.94|5122.94|5122.96|5122.96|5122.96|5122.96|5122.94|5122.94|0
1631518210000|2021-09-13 07:30:10|5122.98|5122.98|5124.81|5124.81|5124.81|5124.81|5122.98|5122.98|0
1631518220000|2021-09-13 07:30:20|5124.87|5124.87|5129.17|5129.17|5129.26|5129.26|5124.87|5124.87|0
1631518240000|2021-09-13 07:30:40|5128.88|5128.88|5128.88|5128.88|5128.88|5128.88|5128.88|5128.88|0
1631518250000|2021-09-13 07:30:50|5129.75|5129.75|5129.46|5129.46|5129.75|5129.75|5129.46|5129.46|0
1631518260000|2021-09-13 07:31:00|5129.75|5129.75|5130.97|5130.97|5131.19|5131.19|5129.75|5129.75|0
1631518270000|2021-09-13 07:31:10|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|5130.76|0
1631518290000|2021-09-13 07:31:30|5129.48|5129.48|5128.31|5128.31|5129.48|5129.48|5128.31|5128.31|0
1631518300000|2021-09-13 07:31:40|5128.1|5128.1|5127.81|5127.81|5128.1|5128.1|5127.81|5127.81|0
1631518310000|2021-09-13 07:31:50|5127.47|5127.47|5127.46|5127.46|5127.47|5127.47|5127.46|5127.46|0
1631518320000|2021-09-13 07:32:00|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|0
1631518330000|2021-09-13 07:32:10|5127.93|5127.93|5126.8|5126.8|5127.95|5127.95|5126.16|5126.16|0
1631518340000|2021-09-13 07:32:20|5126.23|5126.23|5125.81|5125.81|5126.23|5126.23|5125.79|5125.79|0
1631518350000|2021-09-13 07:32:30|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|0
1631518370000|2021-09-13 07:32:50|5125.59|5125.59|5124.94|5124.94|5125.59|5125.59|5124.94|5124.94|0
1631518380000|2021-09-13 07:33:00|5124.08|5124.08|5123.1|5123.1|5124.08|5124.08|5122.63|5122.63|0
1631518390000|2021-09-13 07:33:10|5123.57|5123.57|5125.3|5125.3|5125.3|5125.3|5123.57|5123.57|0
1631518400000|2021-09-13 07:33:20|5125.95|5125.95|5125.51|5125.51|5125.95|5125.95|5125.51|5125.51|0
1631518420000|2021-09-13 07:33:40|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|5125.23|0
1631518440000|2021-09-13 07:34:00|5125.22|5125.22|5124.95|5124.95|5125.27|5125.27|5124.95|5124.95|0
1631518460000|2021-09-13 07:34:20|5124.5|5124.5|5124.21|5124.21|5124.5|5124.5|5124.21|5124.21|0
1631518470000|2021-09-13 07:34:30|5124.5|5124.5|5124.28|5124.28|5124.5|5124.5|5124.28|5124.28|0
1631518480000|2021-09-13 07:34:40|5123.7|5123.7|5125.17|5125.17|5125.17|5125.17|5123.7|5123.7|0
1631518490000|2021-09-13 07:34:50|5125.6|5125.6|5124.45|5124.45|5125.6|5125.6|5124.45|5124.45|0
1631518500000|2021-09-13 07:35:00|5124.16|5124.16|5124.15|5124.15|5124.16|5124.16|5124.15|5124.15|0
1631518510000|2021-09-13 07:35:10|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|0
1631518520000|2021-09-13 07:35:20|5121.36|5121.36|5121.36|5121.36|5121.36|5121.36|5121.36|5121.36|0
1631518530000|2021-09-13 07:35:30|5120.72|5120.72|5119.85|5119.85|5120.72|5120.72|5119.85|5119.85|0
1631518540000|2021-09-13 07:35:40|5118.12|5118.12|5118.12|5118.12|5118.12|5118.12|5117.83|5117.83|0
1631518550000|2021-09-13 07:35:50|5117.83|5117.83|5116.49|5116.49|5117.83|5117.83|5116.06|5116.06|0
1631518560000|2021-09-13 07:36:00|5116.2|5116.2|5115.78|5115.78|5116.2|5116.2|5115.49|5115.49|0
1631518570000|2021-09-13 07:36:10|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|0
1631518580000|2021-09-13 07:36:20|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1631518590000|2021-09-13 07:36:30|5116.02|5116.02|5117.31|5117.31|5117.31|5117.31|5116.02|5116.02|0
1631518600000|2021-09-13 07:36:40|5117.27|5117.27|5117.31|5117.31|5117.31|5117.31|5117.27|5117.27|0
1631518620000|2021-09-13 07:37:00|5117.24|5117.24|5118.82|5118.82|5118.82|5118.82|5117.24|5117.24|0
1631518630000|2021-09-13 07:37:10|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|0
1631518640000|2021-09-13 07:37:20|5119.92|5119.92|5119.7|5119.7|5119.92|5119.92|5119.7|5119.7|0
1631518650000|2021-09-13 07:37:30|5120.18|5120.18|5121.32|5121.32|5121.32|5121.32|5120.18|5120.18|0
1631518660000|2021-09-13 07:37:40|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|0
1631518670000|2021-09-13 07:37:50|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|0
1631518680000|2021-09-13 07:38:00|5121.91|5121.91|5122.25|5122.25|5122.25|5122.25|5121.91|5121.91|0
1631518710000|2021-09-13 07:38:30|5122.01|5122.01|5121.96|5121.96|5122.01|5122.01|5121.96|5121.96|0
1631518720000|2021-09-13 07:38:40|5122.2|5122.2|5121.17|5121.17|5122.2|5122.2|5121.17|5121.17|0
1631518740000|2021-09-13 07:39:00|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|5121.16|0
1631518750000|2021-09-13 07:39:10|5121.19|5121.19|5121.45|5121.45|5121.45|5121.45|5121.19|5121.19|0
1631518760000|2021-09-13 07:39:20|5122.03|5122.03|5123.68|5123.68|5123.68|5123.68|5122.03|5122.03|0
1631518770000|2021-09-13 07:39:30|5123.44|5123.44|5123.44|5123.44|5123.44|5123.44|5123.44|5123.44|0
1631518780000|2021-09-13 07:39:40|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|0
1631518790000|2021-09-13 07:39:50|5123.44|5123.44|5124.56|5124.56|5124.56|5124.56|5123.44|5123.44|0
1631518800000|2021-09-13 07:40:00|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|5124.27|0
1631518820000|2021-09-13 07:40:20|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|0
1631518830000|2021-09-13 07:40:30|5124.5|5124.5|5127.06|5127.06|5127.06|5127.06|5124.5|5124.5|0
1631518850000|2021-09-13 07:40:50|5126.34|5126.34|5125.46|5125.46|5126.34|5126.34|5125.46|5125.46|0
1631518870000|2021-09-13 07:41:10|5125.22|5125.22|5126.34|5126.34|5126.34|5126.34|5125.22|5125.22|0
1631518890000|2021-09-13 07:41:30|5125.77|5125.77|5125.98|5125.98|5125.98|5125.98|5125.77|5125.77|0
1631518910000|2021-09-13 07:41:50|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|0
1631518920000|2021-09-13 07:42:00|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|0
1631518940000|2021-09-13 07:42:20|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|0
1631518950000|2021-09-13 07:42:30|5126.15|5126.15|5126.63|5126.63|5126.63|5126.63|5126.15|5126.15|0
1631518960000|2021-09-13 07:42:40|5127.54|5127.54|5126.89|5126.89|5127.54|5127.54|5126.89|5126.89|0
1631518980000|2021-09-13 07:43:00|5126.18|5126.18|5125.41|5125.41|5126.18|5126.18|5125.41|5125.41|0
1631518990000|2021-09-13 07:43:10|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|0
1631519000000|2021-09-13 07:43:20|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|0
1631519010000|2021-09-13 07:43:30|5124.18|5124.18|5123.97|5123.97|5124.18|5124.18|5123.97|5123.97|0
1631519030000|2021-09-13 07:43:50|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|0
1631519040000|2021-09-13 07:44:00|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|0
1631519060000|2021-09-13 07:44:20|5123.84|5123.84|5124.56|5124.56|5124.56|5124.56|5123.84|5123.84|0
1631519070000|2021-09-13 07:44:30|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|0
1631519080000|2021-09-13 07:44:40|5124.79|5124.79|5125.66|5125.66|5125.66|5125.66|5124.79|5124.79|0
1631519090000|2021-09-13 07:44:50|5125.87|5125.87|5125.06|5125.06|5125.87|5125.87|5125.06|5125.06|0
1631519100000|2021-09-13 07:45:00|5125.34|5125.34|5127.34|5127.34|5127.34|5127.34|5125.34|5125.34|0
1631519110000|2021-09-13 07:45:10|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|0
1631519120000|2021-09-13 07:45:20|5127.61|5127.61|5127.07|5127.07|5127.61|5127.61|5126.71|5126.71|0
1631519130000|2021-09-13 07:45:30|5126.85|5126.85|5126.38|5126.38|5126.85|5126.85|5126.38|5126.38|0
1631519140000|2021-09-13 07:45:40|5126.67|5126.67|5128.03|5128.03|5128.03|5128.03|5126.67|5126.67|0
1631519150000|2021-09-13 07:45:50|5127.82|5127.82|5128.26|5128.26|5128.26|5128.26|5127.82|5127.82|0
1631519160000|2021-09-13 07:46:00|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|0
1631519170000|2021-09-13 07:46:10|5128.64|5128.64|5128.01|5128.01|5128.64|5128.64|5127.99|5127.99|0
1631519180000|2021-09-13 07:46:20|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1631519190000|2021-09-13 07:46:30|5126.42|5126.42|5126.73|5126.73|5126.73|5126.73|5126.42|5126.42|0
1631519200000|2021-09-13 07:46:40|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|0
1631519210000|2021-09-13 07:46:50|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|0
1631519220000|2021-09-13 07:47:00|5125.93|5125.93|5125.71|5125.71|5125.93|5125.93|5125.71|5125.71|0
1631519230000|2021-09-13 07:47:10|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1631519240000|2021-09-13 07:47:20|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|0
1631519250000|2021-09-13 07:47:30|5126.1|5126.1|5126.89|5126.89|5126.89|5126.89|5125.88|5125.88|0
1631519260000|2021-09-13 07:47:40|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|5127.18|0
1631519270000|2021-09-13 07:47:50|5126.6|5126.6|5126.6|5126.6|5126.6|5126.6|5126.6|5126.6|0
1631519290000|2021-09-13 07:48:10|5127.3|5127.3|5126.69|5126.69|5127.3|5127.3|5126.69|5126.69|0
1631519300000|2021-09-13 07:48:20|5126.48|5126.48|5127.17|5127.17|5127.17|5127.17|5126.48|5126.48|0
1631519310000|2021-09-13 07:48:30|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|0
1631519320000|2021-09-13 07:48:40|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|0
1631519330000|2021-09-13 07:48:50|5124.47|5124.47|5123.75|5123.75|5124.47|5124.47|5123.75|5123.75|0
1631519340000|2021-09-13 07:49:00|5123.53|5123.53|5124.2|5124.2|5124.2|5124.2|5123.53|5123.53|0
1631519350000|2021-09-13 07:49:10|5124.49|5124.49|5124.7|5124.7|5124.7|5124.7|5124.49|5124.49|0
1631519360000|2021-09-13 07:49:20|5125.13|5125.13|5126.07|5126.07|5126.07|5126.07|5124.85|5124.85|0
1631519380000|2021-09-13 07:49:40|5125.78|5125.78|5126.35|5126.35|5126.35|5126.35|5125.78|5125.78|0
1631519390000|2021-09-13 07:49:50|5126.83|5126.83|5127.12|5127.12|5127.41|5127.41|5126.83|5126.83|0
1631519410000|2021-09-13 07:50:10|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1631519420000|2021-09-13 07:50:20|5127.81|5127.81|5130.23|5130.23|5130.23|5130.23|5127.81|5127.81|0
1631519430000|2021-09-13 07:50:30|5130.29|5130.29|5133.15|5133.15|5133.15|5133.15|5130.29|5130.29|0
1631519440000|2021-09-13 07:50:40|5132.57|5132.57|5132.86|5132.86|5132.86|5132.86|5132.28|5132.28|0
1631519450000|2021-09-13 07:50:50|5133.15|5133.15|5133.19|5133.19|5133.19|5133.19|5133.15|5133.15|0
1631519460000|2021-09-13 07:51:00|5132.95|5132.95|5132.4|5132.4|5133.12|5133.12|5132.4|5132.4|0
1631519470000|2021-09-13 07:51:10|5132.47|5132.47|5132.33|5132.33|5132.47|5132.47|5132.04|5132.04|0
1631519490000|2021-09-13 07:51:30|5132.04|5132.04|5131.31|5131.31|5132.07|5132.07|5131.31|5131.31|0
1631519510000|2021-09-13 07:51:50|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|5130.87|0
1631519520000|2021-09-13 07:52:00|5131.09|5131.09|5131.31|5131.31|5131.31|5131.31|5131.09|5131.09|0
1631519530000|2021-09-13 07:52:10|5130.8|5130.8|5131|5131|5131|5131|5130.78|5130.78|0
1631519540000|2021-09-13 07:52:20|5131.48|5131.48|5132.58|5132.58|5132.58|5132.58|5131.48|5131.48|0
1631519550000|2021-09-13 07:52:30|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|0
1631519560000|2021-09-13 07:52:40|5132.09|5132.09|5131.83|5131.83|5132.09|5132.09|5131.83|5131.83|0
1631519570000|2021-09-13 07:52:50|5131.25|5131.25|5131.25|5131.25|5131.25|5131.25|5131.25|5131.25|0
1631519590000|2021-09-13 07:53:10|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|5130.53|0
1631519620000|2021-09-13 07:53:40|5129.23|5129.23|5129.22|5129.22|5129.23|5129.23|5129.22|5129.22|0
1631519630000|2021-09-13 07:53:50|5129.25|5129.25|5129.26|5129.26|5129.26|5129.26|5129.25|5129.25|0
1631519640000|2021-09-13 07:54:00|5129.04|5129.04|5129.52|5129.52|5129.52|5129.52|5129.04|5129.04|0
1631519680000|2021-09-13 07:54:40|5129.09|5129.09|5127.78|5127.78|5129.09|5129.09|5127.06|5127.06|0
1631519700000|2021-09-13 07:55:00|5127.77|5127.77|5127.98|5127.98|5127.98|5127.98|5127.77|5127.77|0
1631519710000|2021-09-13 07:55:10|5128.41|5128.41|5127.98|5127.98|5128.41|5128.41|5127.98|5127.98|0
1631519720000|2021-09-13 07:55:20|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|0
1631519740000|2021-09-13 07:55:40|5127.75|5127.75|5127.46|5127.46|5127.75|5127.75|5127.46|5127.46|0
1631519750000|2021-09-13 07:55:50|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|0
1631519770000|2021-09-13 07:56:10|5126.89|5126.89|5127.12|5127.12|5127.12|5127.12|5126.89|5126.89|0
1631519780000|2021-09-13 07:56:20|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|0
1631519790000|2021-09-13 07:56:30|5128.16|5128.16|5129.17|5129.17|5129.17|5129.17|5128.16|5128.16|0
1631519800000|2021-09-13 07:56:40|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|5128.93|0
1631519810000|2021-09-13 07:56:50|5128.64|5128.64|5128.21|5128.21|5128.64|5128.64|5128.21|5128.21|0
1631519820000|2021-09-13 07:57:00|5127.99|5127.99|5127.25|5127.25|5127.99|5127.99|5127.25|5127.25|0
1631519830000|2021-09-13 07:57:10|5126.54|5126.54|5126.25|5126.25|5126.54|5126.54|5126.25|5126.25|0
1631519860000|2021-09-13 07:57:40|5125.67|5125.67|5124.93|5124.93|5125.67|5125.67|5124.93|5124.93|0
1631519880000|2021-09-13 07:58:00|5124.07|5124.07|5125.47|5125.47|5125.47|5125.47|5123.6|5123.6|0
1631519890000|2021-09-13 07:58:10|5125.18|5125.18|5124.46|5124.46|5125.18|5125.18|5124.46|5124.46|0
1631519900000|2021-09-13 07:58:20|5123.96|5123.96|5123.71|5123.71|5123.96|5123.96|5123.71|5123.71|0
1631519920000|2021-09-13 07:58:40|5123.42|5123.42|5123.61|5123.61|5123.61|5123.61|5123.42|5123.42|0
1631519930000|2021-09-13 07:58:50|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|5123.59|0
1631519950000|2021-09-13 07:59:10|5123.31|5123.31|5121.94|5121.94|5123.31|5123.31|5121.94|5121.94|0
1631519970000|2021-09-13 07:59:30|5122.16|5122.16|5122.83|5122.83|5122.85|5122.85|5122.16|5122.16|0
1631519990000|2021-09-13 07:59:50|5123.89|5123.89|5124.18|5124.18|5124.18|5124.18|5123.89|5123.89|0
1631520000000|2021-09-13 08:00:00|5124.82|5124.82|5126.94|5126.94|5126.94|5126.94|5124.82|5124.82|0
1631520010000|2021-09-13 08:00:10|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|0
1631520020000|2021-09-13 08:00:20|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|0
1631520030000|2021-09-13 08:00:30|5128.74|5128.74|5128.74|5128.74|5128.74|5128.74|5128.74|5128.74|0
1631520040000|2021-09-13 08:00:40|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|5127.97|0
1631520050000|2021-09-13 08:00:50|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|0
1631520060000|2021-09-13 08:01:00|5127.9|5127.9|5129.43|5129.43|5129.43|5129.43|5127.9|5127.9|0
1631520070000|2021-09-13 08:01:10|5130.07|5130.07|5130.83|5130.83|5130.83|5130.83|5130.07|5130.07|0
1631520080000|2021-09-13 08:01:20|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1631520090000|2021-09-13 08:01:30|5131.62|5131.62|5132.74|5132.74|5132.74|5132.74|5131.62|5131.62|0
1631520100000|2021-09-13 08:01:40|5133.32|5133.32|5133.1|5133.1|5133.32|5133.32|5133.1|5133.1|0
1631520110000|2021-09-13 08:01:50|5133.39|5133.39|5133.31|5133.31|5133.39|5133.39|5133.03|5133.03|0
1631520120000|2021-09-13 08:02:00|5133.64|5133.64|5134.31|5134.31|5134.31|5134.31|5133.64|5133.64|0
1631520140000|2021-09-13 08:02:20|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|0
1631520150000|2021-09-13 08:02:30|5133.26|5133.26|5131.75|5131.75|5133.26|5133.26|5131.75|5131.75|0
1631520160000|2021-09-13 08:02:40|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|0
1631520170000|2021-09-13 08:02:50|5130.82|5130.82|5130.53|5130.53|5130.82|5130.82|5130.53|5130.53|0
1631520180000|2021-09-13 08:03:00|5130.82|5130.82|5131|5131|5131.29|5131.29|5130.82|5130.82|0
1631520200000|2021-09-13 08:03:20|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|0
1631520210000|2021-09-13 08:03:30|5131.23|5131.23|5129.72|5129.72|5131.23|5131.23|5129.72|5129.72|0
1631520220000|2021-09-13 08:03:40|5129.29|5129.29|5129.44|5129.44|5129.47|5129.47|5129.25|5129.25|0
1631520230000|2021-09-13 08:03:50|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|0
1631520250000|2021-09-13 08:04:10|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|0
1631520270000|2021-09-13 08:04:30|5129.23|5129.23|5129.24|5129.24|5129.26|5129.26|5129.23|5129.23|0
1631520280000|2021-09-13 08:04:40|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|0
1631520290000|2021-09-13 08:04:50|5129.03|5129.03|5129.56|5129.56|5129.56|5129.56|5129.03|5129.03|0
1631520300000|2021-09-13 08:05:00|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|5130.21|0
1631520310000|2021-09-13 08:05:10|5130.42|5130.42|5130.45|5130.45|5130.45|5130.45|5130.42|5130.42|0
1631520320000|2021-09-13 08:05:20|5130.93|5130.93|5130.77|5130.77|5130.93|5130.93|5130.18|5130.18|0
1631520340000|2021-09-13 08:05:40|5131.2|5131.2|5133.05|5133.05|5133.05|5133.05|5131.2|5131.2|0
1631520350000|2021-09-13 08:05:50|5133.06|5133.06|5132.31|5132.31|5133.06|5133.06|5132.31|5132.31|0
1631520360000|2021-09-13 08:06:00|5132.29|5132.29|5132.05|5132.05|5132.5|5132.5|5132.05|5132.05|0
1631520370000|2021-09-13 08:06:10|5132.48|5132.48|5133.2|5133.2|5133.2|5133.2|5132.48|5132.48|0
1631520380000|2021-09-13 08:06:20|5133.91|5133.91|5133.73|5133.73|5133.91|5133.91|5133.01|5133.01|0
1631520390000|2021-09-13 08:06:30|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|0
1631520400000|2021-09-13 08:06:40|5133.99|5133.99|5135.11|5135.11|5135.11|5135.11|5133.99|5133.99|0
1631520410000|2021-09-13 08:06:50|5135.33|5135.33|5134.32|5134.32|5135.62|5135.62|5134.32|5134.32|0
1631520420000|2021-09-13 08:07:00|5134.03|5134.03|5134.32|5134.32|5134.32|5134.32|5133.81|5133.81|0
1631520430000|2021-09-13 08:07:10|5134.61|5134.61|5134.03|5134.03|5134.61|5134.61|5134.03|5134.03|0
1631520440000|2021-09-13 08:07:20|5134.32|5134.32|5133.67|5133.67|5134.32|5134.32|5133.67|5133.67|0
1631520450000|2021-09-13 08:07:30|5133.66|5133.66|5133.44|5133.44|5133.66|5133.66|5133.44|5133.44|0
1631520460000|2021-09-13 08:07:40|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|0
1631520480000|2021-09-13 08:08:00|5133.44|5133.44|5134.67|5134.67|5134.67|5134.67|5133.18|5133.18|0
1631520500000|2021-09-13 08:08:20|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1631520510000|2021-09-13 08:08:30|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|0
1631520520000|2021-09-13 08:08:40|5134.64|5134.64|5134.67|5134.67|5134.67|5134.67|5134.43|5134.43|0
1631520530000|2021-09-13 08:08:50|5134.96|5134.96|5134.43|5134.43|5134.96|5134.96|5134.43|5134.43|0
1631520540000|2021-09-13 08:09:00|5134.67|5134.67|5135.17|5135.17|5135.41|5135.41|5134.67|5134.67|0
1631520570000|2021-09-13 08:09:30|5134.89|5134.89|5134.64|5134.64|5134.89|5134.89|5134.64|5134.64|0
1631520580000|2021-09-13 08:09:40|5134.58|5134.58|5134.37|5134.37|5134.58|5134.58|5134.37|5134.37|0
1631520590000|2021-09-13 08:09:50|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|0
1631520600000|2021-09-13 08:10:00|5135.02|5135.02|5135.78|5135.78|5135.78|5135.78|5135.02|5135.02|0
1631520610000|2021-09-13 08:10:10|5135.52|5135.52|5134.94|5134.94|5135.52|5135.52|5134.94|5134.94|0
1631520620000|2021-09-13 08:10:20|5134.92|5134.92|5135.2|5135.2|5135.2|5135.2|5134.92|5134.92|0
1631520630000|2021-09-13 08:10:30|5136.33|5136.33|5137|5137|5137|5137|5136.33|5136.33|0
1631520660000|2021-09-13 08:11:00|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|0
1631520670000|2021-09-13 08:11:10|5137.22|5137.22|5140.05|5140.05|5140.05|5140.05|5137.22|5137.22|0
1631520680000|2021-09-13 08:11:20|5140.29|5140.29|5140.79|5140.79|5140.79|5140.79|5140.29|5140.29|0
1631520690000|2021-09-13 08:11:30|5140|5140|5139.02|5139.02|5140|5140|5139.02|5139.02|0
1631520700000|2021-09-13 08:11:40|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|0
1631520710000|2021-09-13 08:11:50|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|0
1631520720000|2021-09-13 08:12:00|5140.11|5140.11|5140.58|5140.58|5140.58|5140.58|5140.11|5140.11|0
1631520730000|2021-09-13 08:12:10|5139.07|5139.07|5138.36|5138.36|5139.07|5139.07|5138.36|5138.36|0
1631520740000|2021-09-13 08:12:20|5138.83|5138.83|5139.12|5139.12|5139.12|5139.12|5138.83|5138.83|0
1631520760000|2021-09-13 08:12:40|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|0
1631520770000|2021-09-13 08:12:50|5139.79|5139.79|5139.43|5139.43|5140.01|5140.01|5139.43|5139.43|0
1631520780000|2021-09-13 08:13:00|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|0
1631520800000|2021-09-13 08:13:20|5139.43|5139.43|5139.14|5139.14|5139.43|5139.43|5139.14|5139.14|0
1631520810000|2021-09-13 08:13:30|5138.02|5138.02|5138.42|5138.42|5138.42|5138.42|5137.95|5137.95|0
1631520820000|2021-09-13 08:13:40|5138.71|5138.71|5139.65|5139.65|5139.65|5139.65|5138.71|5138.71|0
1631520830000|2021-09-13 08:13:50|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|0
1631520840000|2021-09-13 08:14:00|5140.94|5140.94|5140.44|5140.44|5141.16|5141.16|5140.44|5140.44|0
1631520850000|2021-09-13 08:14:10|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|0
1631520860000|2021-09-13 08:14:20|5140.44|5140.44|5139.34|5139.34|5140.72|5140.72|5139.34|5139.34|0
1631520880000|2021-09-13 08:14:40|5139.05|5139.05|5138.84|5138.84|5139.05|5139.05|5138.84|5138.84|0
1631520890000|2021-09-13 08:14:50|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|0
1631520900000|2021-09-13 08:15:00|5139.2|5139.2|5140.79|5140.79|5140.79|5140.79|5139.2|5139.2|0
1631520910000|2021-09-13 08:15:10|5141.98|5141.98|5142.56|5142.56|5142.56|5142.56|5141.98|5141.98|0
1631520940000|2021-09-13 08:15:40|5142.99|5142.99|5143.47|5143.47|5143.47|5143.47|5142.99|5142.99|0
1631520960000|2021-09-13 08:16:00|5143.18|5143.18|5142.51|5142.51|5143.18|5143.18|5141.74|5141.74|0
1631520990000|2021-09-13 08:16:30|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|0
1631521010000|2021-09-13 08:16:50|5141.41|5141.41|5140.93|5140.93|5141.41|5141.41|5140.93|5140.93|0
1631521020000|2021-09-13 08:17:00|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|0
1631521040000|2021-09-13 08:17:20|5141.62|5141.62|5141.62|5141.62|5141.91|5141.91|5141.62|5141.62|0
1631521050000|2021-09-13 08:17:30|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|0
1631521080000|2021-09-13 08:18:00|5141.91|5141.91|5141.41|5141.41|5141.91|5141.91|5141.41|5141.41|0
1631521120000|2021-09-13 08:18:40|5142.15|5142.15|5142.66|5142.66|5142.66|5142.66|5142.15|5142.15|0
1631521140000|2021-09-13 08:19:00|5142.71|5142.71|5142.42|5142.42|5143.58|5143.58|5142.42|5142.42|0
1631521150000|2021-09-13 08:19:10|5142.44|5142.44|5141.86|5141.86|5142.44|5142.44|5141.86|5141.86|0
1631521160000|2021-09-13 08:19:20|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|0
1631521170000|2021-09-13 08:19:30|5141.18|5141.18|5141.59|5141.59|5141.59|5141.59|5140.89|5140.89|0
1631521190000|2021-09-13 08:19:50|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|0
1631521200000|2021-09-13 08:20:00|5141.35|5141.35|5141.32|5141.32|5141.35|5141.35|5141.32|5141.32|0
1631521210000|2021-09-13 08:20:10|5141.29|5141.29|5141.29|5141.29|5141.29|5141.29|5141.29|5141.29|0
1631521220000|2021-09-13 08:20:20|5141.3|5141.3|5141.58|5141.58|5141.58|5141.58|5141.29|5141.29|0
1631521240000|2021-09-13 08:20:40|5141|5141|5141|5141|5141|5141|5141|5141|0
1631521250000|2021-09-13 08:20:50|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|0
1631521260000|2021-09-13 08:21:00|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|0
1631521270000|2021-09-13 08:21:10|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|0
1631521280000|2021-09-13 08:21:20|5140.25|5140.25|5140.25|5140.25|5140.25|5140.25|5140.25|5140.25|0
1631521290000|2021-09-13 08:21:30|5140.24|5140.24|5139.78|5139.78|5140.24|5140.24|5139.78|5139.78|0
1631521300000|2021-09-13 08:21:40|5139.77|5139.77|5138.23|5138.23|5139.77|5139.77|5138.23|5138.23|0
1631521310000|2021-09-13 08:21:50|5138.21|5138.21|5138.54|5138.54|5138.54|5138.54|5138.21|5138.21|0
1631521320000|2021-09-13 08:22:00|5138.51|5138.51|5138.08|5138.08|5138.51|5138.51|5138.08|5138.08|0
1631521330000|2021-09-13 08:22:10|5137.61|5137.61|5137.39|5137.39|5137.61|5137.61|5137.39|5137.39|0
1631521350000|2021-09-13 08:22:30|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|0
1631521360000|2021-09-13 08:22:40|5137.82|5137.82|5138.3|5138.3|5138.3|5138.3|5137.82|5137.82|0
1631521370000|2021-09-13 08:22:50|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|5138.31|0
1631521390000|2021-09-13 08:23:10|5138.53|5138.53|5138.78|5138.78|5138.78|5138.78|5138.53|5138.53|0
1631521400000|2021-09-13 08:23:20|5138.49|5138.49|5137.13|5137.13|5138.49|5138.49|5137.13|5137.13|0
1631521420000|2021-09-13 08:23:40|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|0
1631521440000|2021-09-13 08:24:00|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|0
1631521450000|2021-09-13 08:24:10|5134.48|5134.48|5134.48|5134.48|5134.48|5134.48|5134.48|5134.48|0
1631521460000|2021-09-13 08:24:20|5134.26|5134.26|5133.83|5133.83|5134.26|5134.26|5133.83|5133.83|0
1631521470000|2021-09-13 08:24:30|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1631521490000|2021-09-13 08:24:50|5133.25|5133.25|5131.65|5131.65|5133.25|5133.25|5131.65|5131.65|0
1631521510000|2021-09-13 08:25:10|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1631521520000|2021-09-13 08:25:20|5131.01|5131.01|5131.44|5131.44|5131.44|5131.44|5131.01|5131.01|0
1631521530000|2021-09-13 08:25:30|5131.69|5131.69|5131.91|5131.91|5131.91|5131.91|5131.69|5131.69|0
1631521540000|2021-09-13 08:25:40|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|0
1631521550000|2021-09-13 08:25:50|5131.46|5131.46|5131.67|5131.67|5131.67|5131.67|5131.46|5131.46|0
1631521560000|2021-09-13 08:26:00|5131.46|5131.46|5131.17|5131.17|5131.46|5131.46|5131.17|5131.17|0
1631521600000|2021-09-13 08:26:40|5130.93|5130.93|5130.43|5130.43|5130.93|5130.93|5130.43|5130.43|0
1631521610000|2021-09-13 08:26:50|5130.39|5130.39|5129.35|5129.35|5130.39|5130.39|5129.35|5129.35|0
1631521620000|2021-09-13 08:27:00|5129.2|5129.2|5128.7|5128.7|5129.2|5129.2|5128.68|5128.68|0
1631521630000|2021-09-13 08:27:10|5127.88|5127.88|5127.38|5127.38|5127.88|5127.88|5127.09|5127.09|0
1631521650000|2021-09-13 08:27:30|5126.95|5126.95|5126.09|5126.09|5126.95|5126.95|5126.09|5126.09|0
1631521660000|2021-09-13 08:27:40|5126.08|5126.08|5123.93|5123.93|5126.09|5126.09|5123.71|5123.71|0
1631521680000|2021-09-13 08:28:00|5123.92|5123.92|5123.86|5123.86|5123.92|5123.92|5123.86|5123.86|0
1631521690000|2021-09-13 08:28:10|5125.2|5125.2|5127.08|5127.08|5127.08|5127.08|5125.2|5125.2|0
1631521700000|2021-09-13 08:28:20|5127.56|5127.56|5126.69|5126.69|5127.56|5127.56|5126.69|5126.69|0
1631521710000|2021-09-13 08:28:30|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|0
1631521720000|2021-09-13 08:28:40|5126.55|5126.55|5126.65|5126.65|5126.69|5126.69|5126.47|5126.47|0
1631521740000|2021-09-13 08:29:00|5126.01|5126.01|5125.43|5125.43|5126.01|5126.01|5125.21|5125.21|0
1631521760000|2021-09-13 08:29:20|5125.72|5125.72|5125.5|5125.5|5125.72|5125.72|5125.5|5125.5|0
1631521770000|2021-09-13 08:29:30|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|0
1631521780000|2021-09-13 08:29:40|5125.29|5125.29|5123.99|5123.99|5125.29|5125.29|5123.98|5123.98|0
1631521790000|2021-09-13 08:29:50|5123.98|5123.98|5123.39|5123.39|5123.98|5123.98|5123.39|5123.39|0
1631521800000|2021-09-13 08:30:00|5123.18|5123.18|5123.18|5123.18|5123.18|5123.18|5123.18|5123.18|0
1631521810000|2021-09-13 08:30:10|5121.75|5121.75|5122.22|5122.22|5122.22|5122.22|5121.75|5121.75|0
1631521820000|2021-09-13 08:30:20|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|0
1631521830000|2021-09-13 08:30:30|5121.96|5121.96|5121.53|5121.53|5121.96|5121.96|5121.53|5121.53|0
1631521870000|2021-09-13 08:31:10|5121.31|5121.31|5121.32|5121.32|5121.32|5121.32|5121.31|5121.31|0
1631521880000|2021-09-13 08:31:20|5121.53|5121.53|5121.5|5121.5|5121.53|5121.53|5121.5|5121.5|0
1631521890000|2021-09-13 08:31:30|5121.72|5121.72|5122.34|5122.34|5122.55|5122.55|5121.72|5121.72|0
1631521900000|2021-09-13 08:31:40|5122.05|5122.05|5121.2|5121.2|5122.05|5122.05|5121.2|5121.2|0
1631521910000|2021-09-13 08:31:50|5120.98|5120.98|5121.27|5121.27|5121.27|5121.27|5120.98|5120.98|0
1631521930000|2021-09-13 08:32:10|5120.69|5120.69|5120.47|5120.47|5120.69|5120.69|5120.47|5120.47|0
1631521940000|2021-09-13 08:32:20|5120.18|5120.18|5120.18|5120.18|5120.47|5120.47|5120.18|5120.18|0
1631521950000|2021-09-13 08:32:30|5120.4|5120.4|5120.4|5120.4|5120.4|5120.4|5120.4|5120.4|0
1631521960000|2021-09-13 08:32:40|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|5120.41|0
1631521970000|2021-09-13 08:32:50|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|0
1631521980000|2021-09-13 08:33:00|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|0
1631521990000|2021-09-13 08:33:10|5120.63|5120.63|5121.42|5121.42|5121.42|5121.42|5120.63|5120.63|0
1631522000000|2021-09-13 08:33:20|5121.66|5121.66|5122.09|5122.09|5122.09|5122.09|5121.66|5121.66|0
1631522050000|2021-09-13 08:34:10|5121.88|5121.88|5121.01|5121.01|5121.88|5121.88|5121.01|5121.01|0
1631522080000|2021-09-13 08:34:40|5120.72|5120.72|5121.16|5121.16|5121.3|5121.3|5120.5|5120.5|0
1631522090000|2021-09-13 08:34:50|5121.14|5121.14|5121.72|5121.72|5121.72|5121.72|5121.14|5121.14|0
1631522100000|2021-09-13 08:35:00|5121.62|5121.62|5122.76|5122.76|5122.76|5122.76|5121.62|5121.62|0
1631522110000|2021-09-13 08:35:10|5122.52|5122.52|5121.49|5121.49|5122.52|5122.52|5121.49|5121.49|0
1631522120000|2021-09-13 08:35:20|5121.28|5121.28|5121.51|5121.51|5121.51|5121.51|5121.28|5121.28|0
1631522130000|2021-09-13 08:35:30|5120.55|5120.55|5120.55|5120.55|5120.55|5120.55|5120.55|5120.55|0
1631522140000|2021-09-13 08:35:40|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|0
1631522150000|2021-09-13 08:35:50|5121.48|5121.48|5120.9|5120.9|5121.48|5121.48|5120.9|5120.9|0
1631522160000|2021-09-13 08:36:00|5121.36|5121.36|5122.92|5122.92|5122.92|5122.92|5121.36|5121.36|0
1631522170000|2021-09-13 08:36:10|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|0
1631522180000|2021-09-13 08:36:20|5123.11|5123.11|5123.11|5123.11|5123.11|5123.11|5123.11|5123.11|0
1631522190000|2021-09-13 08:36:30|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1631522200000|2021-09-13 08:36:40|5122.25|5122.25|5122.68|5122.68|5122.68|5122.68|5122.25|5122.25|0
1631522210000|2021-09-13 08:36:50|5122.46|5122.46|5122.25|5122.25|5122.46|5122.46|5122.25|5122.25|0
1631522220000|2021-09-13 08:37:00|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|5122.49|0
1631522250000|2021-09-13 08:37:30|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|5122.7|0
1631522260000|2021-09-13 08:37:40|5122.48|5122.48|5121.11|5121.11|5122.48|5122.48|5121.11|5121.11|0
1631522270000|2021-09-13 08:37:50|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|0
1631522280000|2021-09-13 08:38:00|5121.33|5121.33|5121.11|5121.11|5121.33|5121.33|5121.11|5121.11|0
1631522300000|2021-09-13 08:38:20|5122.27|5122.27|5122.46|5122.46|5122.46|5122.46|5122.27|5122.27|0
1631522310000|2021-09-13 08:38:30|5123.45|5123.45|5123.45|5123.45|5123.96|5123.96|5123.45|5123.45|0
1631522320000|2021-09-13 08:38:40|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|0
1631522330000|2021-09-13 08:38:50|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|0
1631522340000|2021-09-13 08:39:00|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|0
1631522360000|2021-09-13 08:39:20|5123.31|5123.31|5123.02|5123.02|5123.6|5123.6|5123.02|5123.02|0
1631522370000|2021-09-13 08:39:30|5123|5123|5123.94|5123.94|5123.94|5123.94|5123|5123|0
1631522380000|2021-09-13 08:39:40|5123.72|5123.72|5121.25|5121.25|5123.72|5123.72|5121.25|5121.25|0
1631522420000|2021-09-13 08:40:20|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|0
1631522430000|2021-09-13 08:40:30|5121.76|5121.76|5121.7|5121.7|5121.99|5121.99|5121.7|5121.7|0
1631522440000|2021-09-13 08:40:40|5120.51|5120.51|5119.96|5119.96|5120.51|5120.51|5119.96|5119.96|0
1631522450000|2021-09-13 08:40:50|5120.41|5120.41|5120.63|5120.63|5120.63|5120.63|5120.41|5120.41|0
1631522470000|2021-09-13 08:41:10|5120.57|5120.57|5120.39|5120.39|5120.57|5120.57|5120.36|5120.36|0
1631522480000|2021-09-13 08:41:20|5120.87|5120.87|5121.59|5121.59|5121.59|5121.59|5120.87|5120.87|0
1631522490000|2021-09-13 08:41:30|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|5120.73|0
1631522510000|2021-09-13 08:41:50|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|0
1631522530000|2021-09-13 08:42:10|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|0
1631522540000|2021-09-13 08:42:20|5120.89|5120.89|5120.89|5120.89|5120.89|5120.89|5120.87|5120.87|0
1631522560000|2021-09-13 08:42:40|5121.11|5121.11|5120.53|5120.53|5121.11|5121.11|5120.53|5120.53|0
1631522590000|2021-09-13 08:43:10|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1631522600000|2021-09-13 08:43:20|5118.04|5118.04|5118.33|5118.33|5118.33|5118.33|5118.04|5118.04|0
1631522610000|2021-09-13 08:43:30|5118.57|5118.57|5119|5119|5119|5119|5118.57|5118.57|0
1631522620000|2021-09-13 08:43:40|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|0
1631522650000|2021-09-13 08:44:10|5119.08|5119.08|5119.29|5119.29|5119.29|5119.29|5119.08|5119.08|0
1631522670000|2021-09-13 08:44:30|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|0
1631522680000|2021-09-13 08:44:40|5118.5|5118.5|5118.21|5118.21|5118.5|5118.5|5118.21|5118.21|0
1631522690000|2021-09-13 08:44:50|5117.97|5117.97|5117.09|5117.09|5117.97|5117.97|5117.09|5117.09|0
1631522700000|2021-09-13 08:45:00|5117.3|5117.3|5117.3|5117.3|5117.59|5117.59|5117.3|5117.3|0
1631522710000|2021-09-13 08:45:10|5117.54|5117.54|5118.84|5118.84|5118.84|5118.84|5117.54|5117.54|0
1631522720000|2021-09-13 08:45:20|5120.22|5120.22|5120.91|5120.91|5120.91|5120.91|5120.17|5120.17|0
1631522740000|2021-09-13 08:45:40|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|0
1631522750000|2021-09-13 08:45:50|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|0
1631522760000|2021-09-13 08:46:00|5121.12|5121.12|5120.69|5120.69|5121.12|5121.12|5120.46|5120.46|0
1631522770000|2021-09-13 08:46:10|5120.12|5120.12|5119.96|5119.96|5120.33|5120.33|5119.96|5119.96|0
1631522780000|2021-09-13 08:46:20|5119.97|5119.97|5120.23|5120.23|5120.23|5120.23|5119.97|5119.97|0
1631522790000|2021-09-13 08:46:30|5119.58|5119.58|5119.58|5119.58|5119.58|5119.58|5119.58|5119.58|0
1631522810000|2021-09-13 08:46:50|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|0
1631522820000|2021-09-13 08:47:00|5117.31|5117.31|5117.23|5117.23|5117.74|5117.74|5117.23|5117.23|0
1631522850000|2021-09-13 08:47:30|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|0
1631522860000|2021-09-13 08:47:40|5117.19|5117.19|5117.17|5117.17|5117.19|5117.19|5117.17|5117.17|0
1631522880000|2021-09-13 08:48:00|5117.19|5117.19|5117.71|5117.71|5117.72|5117.72|5117.19|5117.19|0
1631522890000|2021-09-13 08:48:10|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|5118.45|0
1631522900000|2021-09-13 08:48:20|5118.46|5118.46|5119.18|5119.18|5119.4|5119.4|5118.46|5118.46|0
1631522910000|2021-09-13 08:48:30|5118.89|5118.89|5119.21|5119.21|5119.21|5119.21|5118.68|5118.68|0
1631522920000|2021-09-13 08:48:40|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|0
1631522930000|2021-09-13 08:48:50|5119.65|5119.65|5119.36|5119.36|5119.65|5119.65|5119.36|5119.36|0
1631522940000|2021-09-13 08:49:00|5118.93|5118.93|5118.43|5118.43|5118.93|5118.93|5118.43|5118.43|0
1631522950000|2021-09-13 08:49:10|5118.64|5118.64|5118.93|5118.93|5118.93|5118.93|5118.64|5118.64|0
1631522960000|2021-09-13 08:49:20|5119.65|5119.65|5120.38|5120.38|5120.38|5120.38|5119.65|5119.65|0
1631522980000|2021-09-13 08:49:40|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|0
1631522990000|2021-09-13 08:49:50|5120.15|5120.15|5120.11|5120.11|5120.15|5120.15|5120.11|5120.11|0
1631523000000|2021-09-13 08:50:00|5119.88|5119.88|5119.49|5119.49|5119.9|5119.9|5119.49|5119.49|0
1631523020000|2021-09-13 08:50:20|5119.7|5119.7|5120|5120|5120|5120|5119.7|5119.7|0
1631523030000|2021-09-13 08:50:30|5120.47|5120.47|5120.47|5120.47|5120.47|5120.47|5120.47|5120.47|0
1631523050000|2021-09-13 08:50:50|5120.24|5120.24|5120.67|5120.67|5120.67|5120.67|5120.24|5120.24|0
1631523070000|2021-09-13 08:51:10|5121.25|5121.25|5122.18|5122.18|5122.18|5122.18|5121.25|5121.25|0
1631523110000|2021-09-13 08:51:50|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|0
1631523120000|2021-09-13 08:52:00|5123.09|5123.09|5123.38|5123.38|5123.38|5123.38|5123.09|5123.09|0
1631523130000|2021-09-13 08:52:10|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|0
1631523140000|2021-09-13 08:52:20|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|0
1631523150000|2021-09-13 08:52:30|5122.8|5122.8|5123.09|5123.09|5123.09|5123.09|5122.58|5122.58|0
1631523190000|2021-09-13 08:53:10|5122.61|5122.61|5123.52|5123.52|5123.52|5123.52|5122.61|5122.61|0
1631523200000|2021-09-13 08:53:20|5123.76|5123.76|5124.34|5124.34|5124.34|5124.34|5123.76|5123.76|0
1631523210000|2021-09-13 08:53:30|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|5124.12|0
1631523220000|2021-09-13 08:53:40|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|0
1631523230000|2021-09-13 08:53:50|5123.51|5123.51|5122.56|5122.56|5123.51|5123.51|5122.56|5122.56|0
1631523270000|2021-09-13 08:54:30|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|5122.58|0
1631523280000|2021-09-13 08:54:40|5122.1|5122.1|5122.09|5122.09|5122.1|5122.1|5122.09|5122.09|0
1631523290000|2021-09-13 08:54:50|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|5122.52|0
1631523300000|2021-09-13 08:55:00|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|0
1631523310000|2021-09-13 08:55:10|5121.73|5121.73|5121.44|5121.44|5121.73|5121.73|5121.44|5121.44|0
1631523320000|2021-09-13 08:55:20|5121.01|5121.01|5121.73|5121.73|5121.73|5121.73|5121.01|5121.01|0
1631523330000|2021-09-13 08:55:30|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|0
1631523380000|2021-09-13 08:56:20|5121.73|5121.73|5121.74|5121.74|5121.74|5121.74|5121.73|5121.73|0
1631523390000|2021-09-13 08:56:30|5121.03|5121.03|5121.32|5121.32|5121.32|5121.32|5121.03|5121.03|0
1631523400000|2021-09-13 08:56:40|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|0
1631523430000|2021-09-13 08:57:10|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1631523440000|2021-09-13 08:57:20|5121.03|5121.03|5121.56|5121.56|5121.56|5121.56|5121.03|5121.03|0
1631523450000|2021-09-13 08:57:30|5121.58|5121.58|5122.63|5122.63|5122.63|5122.63|5121.58|5121.58|0
1631523460000|2021-09-13 08:57:40|5123.78|5123.78|5124.36|5124.36|5124.36|5124.36|5123.78|5123.78|0
1631523470000|2021-09-13 08:57:50|5124.84|5124.84|5125.31|5125.31|5125.31|5125.31|5124.26|5124.26|0
1631523480000|2021-09-13 08:58:00|5125.6|5125.6|5125.61|5125.61|5125.61|5125.61|5125.6|5125.6|0
1631523500000|2021-09-13 08:58:20|5125.82|5125.82|5125.24|5125.24|5125.82|5125.82|5125.24|5125.24|0
1631523510000|2021-09-13 08:58:30|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1631523520000|2021-09-13 08:58:40|5125.21|5125.21|5125.5|5125.5|5125.5|5125.5|5125.21|5125.21|0
1631523530000|2021-09-13 08:58:50|5125.21|5125.21|5125.5|5125.5|5125.5|5125.5|5125.21|5125.21|0
1631523550000|2021-09-13 08:59:10|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|5125.26|0
1631523580000|2021-09-13 08:59:40|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|0
1631523590000|2021-09-13 08:59:50|5124.96|5124.96|5125.18|5125.18|5125.18|5125.18|5124.96|5124.96|0
1631523600000|2021-09-13 09:00:00|5125.17|5125.17|5124.45|5124.45|5125.17|5125.17|5124.45|5124.45|0
1631523610000|2021-09-13 09:00:10|5124.47|5124.47|5124.9|5124.9|5124.9|5124.9|5124.47|5124.47|0
1631523640000|2021-09-13 09:00:40|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|0
1631523660000|2021-09-13 09:01:00|5124.23|5124.23|5122.96|5122.96|5124.23|5124.23|5122.96|5122.96|0
1631523670000|2021-09-13 09:01:10|5122.67|5122.67|5122.63|5122.63|5122.67|5122.67|5122.63|5122.63|0
1631523690000|2021-09-13 09:01:30|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1631523700000|2021-09-13 09:01:40|5122.83|5122.83|5123.35|5123.35|5123.35|5123.35|5122.83|5122.83|0
1631523710000|2021-09-13 09:01:50|5123.39|5123.39|5123.1|5123.1|5123.39|5123.39|5123.1|5123.1|0
1631523720000|2021-09-13 09:02:00|5123.08|5123.08|5123.8|5123.8|5123.8|5123.8|5123.08|5123.08|0
1631523730000|2021-09-13 09:02:10|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|0
1631523750000|2021-09-13 09:02:30|5124.06|5124.06|5124.35|5124.35|5124.35|5124.35|5124.06|5124.06|0
1631523770000|2021-09-13 09:02:50|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|5124.57|0
1631523790000|2021-09-13 09:03:10|5125.52|5125.52|5125.88|5125.88|5126.46|5126.46|5125.52|5125.52|0
1631523800000|2021-09-13 09:03:20|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|0
1631523810000|2021-09-13 09:03:30|5126.64|5126.64|5126.93|5126.93|5126.93|5126.93|5126.64|5126.64|0
1631523830000|2021-09-13 09:03:50|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|0
1631523840000|2021-09-13 09:04:00|5126.41|5126.41|5125.74|5125.74|5126.41|5126.41|5125.74|5125.74|0
1631523850000|2021-09-13 09:04:10|5125.73|5125.73|5125.68|5125.68|5125.73|5125.73|5125.68|5125.68|0
1631523860000|2021-09-13 09:04:20|5125.67|5125.67|5125.63|5125.63|5125.67|5125.67|5125.63|5125.63|0
1631523870000|2021-09-13 09:04:30|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|0
1631523880000|2021-09-13 09:04:40|5125.81|5125.81|5125.82|5125.82|5125.82|5125.82|5125.8|5125.8|0
1631523890000|2021-09-13 09:04:50|5125.87|5125.87|5125.82|5125.82|5125.87|5125.87|5125.82|5125.82|0
1631523910000|2021-09-13 09:05:10|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1631523930000|2021-09-13 09:05:30|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|0
1631523950000|2021-09-13 09:05:50|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1631523980000|2021-09-13 09:06:20|5126.54|5126.54|5126.54|5126.54|5126.54|5126.54|5126.54|5126.54|0
1631524000000|2021-09-13 09:06:40|5126.75|5126.75|5127.52|5127.52|5127.52|5127.52|5126.75|5126.75|0
1631524010000|2021-09-13 09:06:50|5127.23|5127.23|5127.52|5127.52|5127.52|5127.52|5127.23|5127.23|0
1631524040000|2021-09-13 09:07:20|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|5127.81|0
1631524050000|2021-09-13 09:07:30|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|0
1631524060000|2021-09-13 09:07:40|5127.12|5127.12|5126.69|5126.69|5127.12|5127.12|5126.69|5126.69|0
1631524100000|2021-09-13 09:08:20|5126.98|5126.98|5127.56|5127.56|5127.56|5127.56|5126.98|5126.98|0
1631524110000|2021-09-13 09:08:30|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|0
1631524120000|2021-09-13 09:08:40|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|0
1631524130000|2021-09-13 09:08:50|5127.81|5127.81|5128.04|5128.04|5128.1|5128.1|5127.81|5127.81|0
1631524160000|2021-09-13 09:09:20|5127.56|5127.56|5127.59|5127.59|5127.63|5127.63|5127.56|5127.56|0
1631524170000|2021-09-13 09:09:30|5127.35|5127.35|5126.2|5126.2|5127.35|5127.35|5126.2|5126.2|0
1631524180000|2021-09-13 09:09:40|5126.19|5126.19|5125.98|5125.98|5126.19|5126.19|5125.98|5125.98|0
1631524190000|2021-09-13 09:09:50|5125.05|5125.05|5125.03|5125.03|5125.05|5125.05|5125.03|5125.03|0
1631524200000|2021-09-13 09:10:00|5125.02|5125.02|5124.73|5124.73|5125.02|5125.02|5124.73|5124.73|0
1631524210000|2021-09-13 09:10:10|5124.69|5124.69|5124.69|5124.69|5124.69|5124.69|5124.69|5124.69|0
1631524220000|2021-09-13 09:10:20|5124.98|5124.98|5124.94|5124.94|5124.98|5124.98|5124.94|5124.94|0
1631524230000|2021-09-13 09:10:30|5124.91|5124.91|5124.7|5124.7|5124.91|5124.91|5124.7|5124.7|0
1631524250000|2021-09-13 09:10:50|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|0
1631524260000|2021-09-13 09:11:00|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|0
1631524270000|2021-09-13 09:11:10|5125.32|5125.32|5125.32|5125.32|5125.32|5125.32|5125.32|5125.32|0
1631524280000|2021-09-13 09:11:20|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|0
1631524330000|2021-09-13 09:12:10|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|0
1631524340000|2021-09-13 09:12:20|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|0
1631524350000|2021-09-13 09:12:30|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|0
1631524360000|2021-09-13 09:12:40|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|0
1631524370000|2021-09-13 09:12:50|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|5126.19|0
1631524390000|2021-09-13 09:13:10|5126.21|5126.21|5126.19|5126.19|5126.21|5126.21|5126.19|5126.19|0
1631524410000|2021-09-13 09:13:30|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|5126.7|0
1631524420000|2021-09-13 09:13:40|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|0
1631524430000|2021-09-13 09:13:50|5127.16|5127.16|5127.9|5127.9|5127.9|5127.9|5127.16|5127.16|0
1631524440000|2021-09-13 09:14:00|5127.94|5127.94|5128.18|5128.18|5128.18|5128.18|5127.94|5127.94|0
1631524450000|2021-09-13 09:14:10|5128.47|5128.47|5128.68|5128.68|5128.68|5128.68|5128.47|5128.47|0
1631524460000|2021-09-13 09:14:20|5128.97|5128.97|5129.41|5129.41|5129.41|5129.41|5128.97|5128.97|0
1631524470000|2021-09-13 09:14:30|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|0
1631524480000|2021-09-13 09:14:40|5129.9|5129.9|5130.43|5130.43|5130.43|5130.43|5129.9|5129.9|0
1631524500000|2021-09-13 09:15:00|5130.73|5130.73|5131.53|5131.53|5131.53|5131.53|5130.73|5130.73|0
1631524520000|2021-09-13 09:15:20|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|0
1631524530000|2021-09-13 09:15:30|5131.48|5131.48|5131.5|5131.5|5131.5|5131.5|5131.48|5131.48|0
1631524560000|2021-09-13 09:16:00|5132.14|5132.14|5132.72|5132.72|5132.72|5132.72|5132.14|5132.14|0
1631524610000|2021-09-13 09:16:50|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|5132.96|0
1631524650000|2021-09-13 09:17:30|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|0
1631524670000|2021-09-13 09:17:50|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|0
1631524680000|2021-09-13 09:18:00|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|5133.12|0
1631524710000|2021-09-13 09:18:30|5133.16|5133.16|5133.68|5133.68|5133.68|5133.68|5133.16|5133.16|0
1631524740000|2021-09-13 09:19:00|5133.69|5133.69|5133.7|5133.7|5133.7|5133.7|5133.69|5133.69|0
1631524750000|2021-09-13 09:19:10|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|5133.49|0
1631524770000|2021-09-13 09:19:30|5133.48|5133.48|5133.49|5133.49|5133.49|5133.49|5133.48|5133.48|0
1631524810000|2021-09-13 09:20:10|5133.7|5133.7|5133.7|5133.7|5133.7|5133.7|5133.7|5133.7|0
1631524820000|2021-09-13 09:20:20|5134.44|5134.44|5134.67|5134.67|5134.67|5134.67|5134.44|5134.44|0
1631524830000|2021-09-13 09:20:30|5135.25|5135.25|5135.25|5135.25|5135.25|5135.25|5135.25|5135.25|0
1631524840000|2021-09-13 09:20:40|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|0
1631524890000|2021-09-13 09:21:30|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|0
1631524910000|2021-09-13 09:21:50|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|0
1631524930000|2021-09-13 09:22:10|5135.66|5135.66|5136.86|5136.86|5136.86|5136.86|5135.66|5135.66|0
1631524940000|2021-09-13 09:22:20|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|5136.64|0
1631524960000|2021-09-13 09:22:40|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|5136.86|0
1631524970000|2021-09-13 09:22:50|5136.64|5136.64|5136.88|5136.88|5136.88|5136.88|5136.64|5136.64|0
1631524980000|2021-09-13 09:23:00|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|0
1631524990000|2021-09-13 09:23:10|5137.6|5137.6|5137.5|5137.5|5137.79|5137.79|5137.31|5137.31|0
1631525010000|2021-09-13 09:23:30|5137.28|5137.28|5136.71|5136.71|5137.28|5137.28|5136.71|5136.71|0
1631525030000|2021-09-13 09:23:50|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|5136.99|0
1631525040000|2021-09-13 09:24:00|5137.21|5137.21|5137.21|5137.21|5137.21|5137.21|5137.21|5137.21|0
1631525060000|2021-09-13 09:24:20|5137.43|5137.43|5138.38|5138.38|5138.38|5138.38|5137.43|5137.43|0
1631525080000|2021-09-13 09:24:40|5138.42|5138.42|5137.99|5137.99|5138.42|5138.42|5137.99|5137.99|0
1631525090000|2021-09-13 09:24:50|5137.77|5137.77|5136.51|5136.51|5137.77|5137.77|5136.51|5136.51|0
1631525100000|2021-09-13 09:25:00|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|0
1631525120000|2021-09-13 09:25:20|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|0
1631525130000|2021-09-13 09:25:30|5136.52|5136.52|5136.81|5136.81|5136.81|5136.81|5136.52|5136.52|0
1631525160000|2021-09-13 09:26:00|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|5136.52|0
1631525180000|2021-09-13 09:26:20|5136.23|5136.23|5135.32|5135.32|5136.23|5136.23|5135.32|5135.32|0
1631525190000|2021-09-13 09:26:30|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|0
1631525200000|2021-09-13 09:26:40|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|5135.6|0
1631525220000|2021-09-13 09:27:00|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|5135.02|0
1631525240000|2021-09-13 09:27:20|5134.73|5134.73|5134.22|5134.22|5134.73|5134.73|5134.22|5134.22|0
1631525250000|2021-09-13 09:27:30|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|0
1631525280000|2021-09-13 09:28:00|5135.02|5135.02|5135.31|5135.31|5135.31|5135.31|5135.02|5135.02|0
1631525290000|2021-09-13 09:28:10|5134.88|5134.88|5134.77|5134.77|5135.35|5135.35|5134.77|5134.77|0
1631525300000|2021-09-13 09:28:20|5134.49|5134.49|5134.7|5134.7|5134.7|5134.7|5134.49|5134.49|0
1631525310000|2021-09-13 09:28:30|5135.13|5135.13|5135.42|5135.42|5135.42|5135.42|5135.13|5135.13|0
1631525320000|2021-09-13 09:28:40|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|0
1631525330000|2021-09-13 09:28:50|5134.89|5134.89|5135.11|5135.11|5135.11|5135.11|5134.89|5134.89|0
1631525340000|2021-09-13 09:29:00|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|0
1631525350000|2021-09-13 09:29:10|5135.11|5135.11|5134.9|5134.9|5135.11|5135.11|5134.68|5134.68|0
1631525360000|2021-09-13 09:29:20|5134.61|5134.61|5133.34|5133.34|5134.61|5134.61|5133.34|5133.34|0
1631525390000|2021-09-13 09:29:50|5133.58|5133.58|5134.09|5134.09|5134.09|5134.09|5133.58|5133.58|0
1631525400000|2021-09-13 09:30:00|5134.38|5134.38|5134.34|5134.34|5134.38|5134.38|5134.34|5134.34|0
1631525410000|2021-09-13 09:30:10|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|0
1631525420000|2021-09-13 09:30:20|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|0
1631525430000|2021-09-13 09:30:30|5137.38|5137.38|5137.17|5137.17|5137.38|5137.38|5137.17|5137.17|0
1631525440000|2021-09-13 09:30:40|5136.93|5136.93|5136.06|5136.06|5136.93|5136.93|5136.06|5136.06|0
1631525450000|2021-09-13 09:30:50|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|0
1631525460000|2021-09-13 09:31:00|5135.1|5135.1|5134.81|5134.81|5135.1|5135.1|5134.81|5134.81|0
1631525480000|2021-09-13 09:31:20|5134.79|5134.79|5134.83|5134.83|5134.83|5134.83|5134.79|5134.79|0
1631525500000|2021-09-13 09:31:40|5134.61|5134.61|5134.9|5134.9|5134.9|5134.9|5134.61|5134.61|0
1631525510000|2021-09-13 09:31:50|5134.61|5134.61|5133.81|5133.81|5134.61|5134.61|5133.81|5133.81|0
1631525530000|2021-09-13 09:32:10|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|0
1631525540000|2021-09-13 09:32:20|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|5133.83|0
1631525550000|2021-09-13 09:32:30|5133.61|5133.61|5133.65|5133.65|5133.65|5133.65|5133.61|5133.61|0
1631525560000|2021-09-13 09:32:40|5133.36|5133.36|5131.88|5131.88|5133.36|5133.36|5131.88|5131.88|0
1631525570000|2021-09-13 09:32:50|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.06|5131.06|0
1631525580000|2021-09-13 09:33:00|5131.59|5131.59|5132.23|5132.23|5132.23|5132.23|5131.59|5131.59|0
1631525590000|2021-09-13 09:33:10|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|5132.45|0
1631525600000|2021-09-13 09:33:20|5132.74|5132.74|5133.16|5133.16|5133.17|5133.17|5132.74|5132.74|0
1631525610000|2021-09-13 09:33:30|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|0
1631525620000|2021-09-13 09:33:40|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|5133.16|0
1631525630000|2021-09-13 09:33:50|5133.38|5133.38|5133.38|5133.38|5133.38|5133.38|5133.38|5133.38|0
1631525660000|2021-09-13 09:34:20|5133.09|5133.09|5133.38|5133.38|5133.38|5133.38|5133.09|5133.09|0
1631525670000|2021-09-13 09:34:30|5133.67|5133.67|5133.63|5133.63|5133.67|5133.67|5133.6|5133.6|0
1631525680000|2021-09-13 09:34:40|5134.58|5134.58|5135.09|5135.09|5135.09|5135.09|5134.58|5134.58|0
1631525690000|2021-09-13 09:34:50|5134.51|5134.51|5134.27|5134.27|5134.51|5134.51|5134.27|5134.27|0
1631525720000|2021-09-13 09:35:20|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|5134.85|0
1631525750000|2021-09-13 09:35:50|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1631525760000|2021-09-13 09:36:00|5134.92|5134.92|5134.63|5134.63|5134.92|5134.92|5134.63|5134.63|0
1631525770000|2021-09-13 09:36:10|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|0
1631525780000|2021-09-13 09:36:20|5134.63|5134.63|5134.83|5134.83|5134.83|5134.83|5134.61|5134.61|0
1631525790000|2021-09-13 09:36:30|5134.85|5134.85|5135.08|5135.08|5135.08|5135.08|5134.85|5134.85|0
1631525800000|2021-09-13 09:36:40|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|0
1631525810000|2021-09-13 09:36:50|5135.01|5135.01|5135.23|5135.23|5135.23|5135.23|5135.01|5135.01|0
1631525820000|2021-09-13 09:37:00|5135.52|5135.52|5135.81|5135.81|5135.81|5135.81|5135.52|5135.52|0
1631525830000|2021-09-13 09:37:10|5135.77|5135.77|5135.78|5135.78|5135.78|5135.78|5135.77|5135.77|0
1631525840000|2021-09-13 09:37:20|5135.8|5135.8|5136.62|5136.62|5136.62|5136.62|5135.8|5135.8|0
1631525870000|2021-09-13 09:37:50|5136.04|5136.04|5135.8|5135.8|5136.04|5136.04|5135.8|5135.8|0
1631525880000|2021-09-13 09:38:00|5135.83|5135.83|5136.18|5136.18|5136.18|5136.18|5135.25|5135.25|0
1631525920000|2021-09-13 09:38:40|5136.19|5136.19|5136.2|5136.2|5136.2|5136.2|5136.19|5136.19|0
1631525950000|2021-09-13 09:39:10|5136.44|5136.44|5136.73|5136.73|5136.73|5136.73|5136.44|5136.44|0
1631525960000|2021-09-13 09:39:20|5136.44|5136.44|5136.44|5136.44|5136.73|5136.73|5136.44|5136.44|0
1631525970000|2021-09-13 09:39:30|5135.51|5135.51|5134.57|5134.57|5135.51|5135.51|5134.57|5134.57|0
1631525980000|2021-09-13 09:39:40|5135|5135|5135|5135|5135|5135|5135|5135|0
1631526020000|2021-09-13 09:40:20|5135.01|5135.01|5135.02|5135.02|5135.02|5135.02|5135.01|5135.01|0
1631526030000|2021-09-13 09:40:30|5135.03|5135.03|5135.08|5135.08|5135.08|5135.08|5135.03|5135.03|0
1631526050000|2021-09-13 09:40:50|5134.84|5134.84|5133.63|5133.63|5134.84|5134.84|5133.62|5133.62|0
1631526060000|2021-09-13 09:41:00|5133.4|5133.4|5133.85|5133.85|5133.85|5133.85|5133.4|5133.4|0
1631526080000|2021-09-13 09:41:20|5133.86|5133.86|5133.1|5133.1|5133.86|5133.86|5133.1|5133.1|0
1631526090000|2021-09-13 09:41:30|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|0
1631526100000|2021-09-13 09:41:40|5133.09|5133.09|5133.06|5133.06|5133.09|5133.09|5133.06|5133.06|0
1631526110000|2021-09-13 09:41:50|5132.39|5132.39|5132.03|5132.03|5132.39|5132.39|5131.76|5131.76|0
1631526130000|2021-09-13 09:42:10|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|0
1631526140000|2021-09-13 09:42:20|5131.96|5131.96|5132.2|5132.2|5132.2|5132.2|5131.96|5131.96|0
1631526160000|2021-09-13 09:42:40|5131.96|5131.96|5132.25|5132.25|5132.25|5132.25|5131.96|5131.96|0
1631526170000|2021-09-13 09:42:50|5131.96|5131.96|5133.26|5133.26|5133.26|5133.26|5131.96|5131.96|0
1631526180000|2021-09-13 09:43:00|5133.31|5133.31|5132.97|5132.97|5133.31|5133.31|5132.97|5132.97|0
1631526190000|2021-09-13 09:43:10|5133.55|5133.55|5133.55|5133.55|5133.55|5133.55|5133.55|5133.55|0
1631526200000|2021-09-13 09:43:20|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|0
1631526220000|2021-09-13 09:43:40|5132.51|5132.51|5136.05|5136.05|5137.06|5137.06|5132.51|5132.51|0
1631526230000|2021-09-13 09:43:50|5136.07|5136.07|5136.79|5136.79|5136.79|5136.79|5136.07|5136.07|0
1631526240000|2021-09-13 09:44:00|5136.55|5136.55|5136.55|5136.55|5136.57|5136.57|5136.55|5136.55|0
1631526250000|2021-09-13 09:44:10|5136.53|5136.53|5136.29|5136.29|5136.53|5136.53|5136.29|5136.29|0
1631526260000|2021-09-13 09:44:20|5136.77|5136.77|5137.06|5137.06|5137.06|5137.06|5136.48|5136.48|0
1631526280000|2021-09-13 09:44:40|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|5136.48|0
1631526290000|2021-09-13 09:44:50|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|5136.05|0
1631526300000|2021-09-13 09:45:00|5136.07|5136.07|5136.05|5136.05|5136.07|5136.07|5136.05|5136.05|0
1631526310000|2021-09-13 09:45:10|5136.04|5136.04|5136.68|5136.68|5136.68|5136.68|5136.04|5136.04|0
1631526320000|2021-09-13 09:45:20|5136.69|5136.69|5137.87|5137.87|5138.35|5138.35|5136.69|5136.69|0
1631526340000|2021-09-13 09:45:40|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|0
1631526350000|2021-09-13 09:45:50|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|0
1631526360000|2021-09-13 09:46:00|5137.3|5137.3|5137.15|5137.15|5137.3|5137.3|5136.86|5136.86|0
1631526380000|2021-09-13 09:46:20|5137.17|5137.17|5137.77|5137.77|5137.77|5137.77|5137.17|5137.17|0
1631526390000|2021-09-13 09:46:30|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|0
1631526410000|2021-09-13 09:46:50|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|0
1631526440000|2021-09-13 09:47:20|5137.51|5137.51|5137.29|5137.29|5137.51|5137.51|5137.29|5137.29|0
1631526450000|2021-09-13 09:47:30|5137.08|5137.08|5137.29|5137.29|5137.29|5137.29|5137.08|5137.08|0
1631526460000|2021-09-13 09:47:40|5137.31|5137.31|5137.28|5137.28|5137.5|5137.5|5137.27|5137.27|0
1631526480000|2021-09-13 09:48:00|5137.57|5137.57|5137.79|5137.79|5137.79|5137.79|5137.57|5137.57|0
1631526490000|2021-09-13 09:48:10|5138.03|5138.03|5138.61|5138.61|5138.61|5138.61|5138.03|5138.03|0
1631526500000|2021-09-13 09:48:20|5138.66|5138.66|5138.7|5138.7|5138.7|5138.7|5138.66|5138.66|0
1631526510000|2021-09-13 09:48:30|5138.73|5138.73|5138.97|5138.97|5138.97|5138.97|5138.52|5138.52|0
1631526520000|2021-09-13 09:48:40|5138.75|5138.75|5138.45|5138.45|5138.75|5138.75|5138.45|5138.45|0
1631526530000|2021-09-13 09:48:50|5137.8|5137.8|5136.22|5136.22|5137.8|5137.8|5136.22|5136.22|0
1631526540000|2021-09-13 09:49:00|5136.21|5136.21|5137.13|5137.13|5137.13|5137.13|5136|5136|0
1631526550000|2021-09-13 09:49:10|5137.71|5137.71|5137.13|5137.13|5137.71|5137.71|5136.84|5136.84|0
1631526560000|2021-09-13 09:49:20|5137.42|5137.42|5137.68|5137.68|5137.9|5137.9|5137.39|5137.39|0
1631526580000|2021-09-13 09:49:40|5138.33|5138.33|5137.59|5137.59|5138.33|5138.33|5137.59|5137.59|0
1631526590000|2021-09-13 09:49:50|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|5137.3|0
1631526600000|2021-09-13 09:50:00|5137.63|5137.63|5138.79|5138.79|5138.79|5138.79|5137.63|5137.63|0
1631526610000|2021-09-13 09:50:10|5139.22|5139.22|5140.08|5140.08|5140.08|5140.08|5139.22|5139.22|0
1631526620000|2021-09-13 09:50:20|5139.79|5139.79|5140.03|5140.03|5140.03|5140.03|5139.51|5139.51|0
1631526630000|2021-09-13 09:50:30|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|0
1631526640000|2021-09-13 09:50:40|5140.03|5140.03|5139.39|5139.39|5140.03|5140.03|5139.1|5139.1|0
1631526670000|2021-09-13 09:51:10|5140.4|5140.4|5140.41|5140.41|5140.41|5140.41|5140.4|5140.4|0
1631526690000|2021-09-13 09:51:30|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|0
1631526750000|2021-09-13 09:52:30|5139.67|5139.67|5138.97|5138.97|5139.67|5139.67|5138.97|5138.97|0
1631526760000|2021-09-13 09:52:40|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|0
1631526780000|2021-09-13 09:53:00|5138.74|5138.74|5138.68|5138.68|5138.74|5138.74|5138.68|5138.68|0
1631526790000|2021-09-13 09:53:10|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|5139.19|0
1631526800000|2021-09-13 09:53:20|5138.9|5138.9|5138.68|5138.68|5138.9|5138.9|5138.68|5138.68|0
1631526820000|2021-09-13 09:53:40|5138.67|5138.67|5138.65|5138.65|5138.67|5138.67|5138.65|5138.65|0
1631526830000|2021-09-13 09:53:50|5138.87|5138.87|5138.85|5138.85|5138.87|5138.87|5138.85|5138.85|0
1631526840000|2021-09-13 09:54:00|5138.61|5138.61|5138.1|5138.1|5138.61|5138.61|5138.1|5138.1|0
1631526850000|2021-09-13 09:54:10|5138.09|5138.09|5138.31|5138.31|5138.31|5138.31|5138.09|5138.09|0
1631526880000|2021-09-13 09:54:40|5138.53|5138.53|5138.53|5138.53|5138.53|5138.53|5138.53|5138.53|0
1631526900000|2021-09-13 09:55:00|5139.58|5139.58|5139.29|5139.29|5139.58|5139.58|5139.29|5139.29|0
1631526910000|2021-09-13 09:55:10|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|0
1631526920000|2021-09-13 09:55:20|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|5138.28|0
1631526930000|2021-09-13 09:55:30|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|0
1631526940000|2021-09-13 09:55:40|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1631526950000|2021-09-13 09:55:50|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|0
1631526960000|2021-09-13 09:56:00|5136.48|5136.48|5136.96|5136.96|5136.96|5136.96|5136.48|5136.48|0
1631526970000|2021-09-13 09:56:10|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|5137.54|0
1631526990000|2021-09-13 09:56:30|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|5137.73|0
1631527000000|2021-09-13 09:56:40|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|0
1631527010000|2021-09-13 09:56:50|5137.46|5137.46|5136.98|5136.98|5137.46|5137.46|5136.98|5136.98|0
1631527030000|2021-09-13 09:57:10|5137.27|5137.27|5136.98|5136.98|5137.27|5137.27|5136.98|5136.98|0
1631527040000|2021-09-13 09:57:20|5137.19|5137.19|5137.19|5137.19|5137.19|5137.19|5137.19|5137.19|0
1631527100000|2021-09-13 09:58:20|5136.91|5136.91|5137.19|5137.19|5137.19|5137.19|5136.91|5136.91|0
1631527110000|2021-09-13 09:58:30|5136.33|5136.33|5136.33|5136.33|5136.33|5136.33|5136.33|5136.33|0
1631527120000|2021-09-13 09:58:40|5136.09|5136.09|5135.87|5135.87|5136.09|5136.09|5135.87|5135.87|0
1631527130000|2021-09-13 09:58:50|5135.58|5135.58|5134.86|5134.86|5135.58|5135.58|5134.86|5134.86|0
1631527140000|2021-09-13 09:59:00|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|0
1631527150000|2021-09-13 09:59:10|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|5134.36|0
1631527160000|2021-09-13 09:59:20|5134.94|5134.94|5134.46|5134.46|5134.94|5134.94|5134.46|5134.46|0
1631527180000|2021-09-13 09:59:40|5134.68|5134.68|5134.67|5134.67|5134.91|5134.91|5134.67|5134.67|0
1631527200000|2021-09-13 10:00:00|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1631527210000|2021-09-13 10:00:10|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|0
1631527220000|2021-09-13 10:00:20|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|0
1631527230000|2021-09-13 10:00:30|5134.38|5134.38|5134.05|5134.05|5134.96|5134.96|5134.05|5134.05|0
1631527270000|2021-09-13 10:01:10|5134.02|5134.02|5133.38|5133.38|5134.02|5134.02|5133.38|5133.38|0
1631527280000|2021-09-13 10:01:20|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|0
1631527290000|2021-09-13 10:01:30|5132.88|5132.88|5132.27|5132.27|5132.88|5132.88|5132.01|5132.01|0
1631527300000|2021-09-13 10:01:40|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|0
1631527310000|2021-09-13 10:01:50|5131.82|5131.82|5132.27|5132.27|5132.27|5132.27|5131.82|5131.82|0
1631527320000|2021-09-13 10:02:00|5133.02|5133.02|5132.8|5132.8|5133.02|5133.02|5132.73|5132.73|0
1631527340000|2021-09-13 10:02:20|5133.02|5133.02|5132.8|5132.8|5133.02|5133.02|5132.8|5132.8|0
1631527350000|2021-09-13 10:02:30|5132.51|5132.51|5132.03|5132.03|5132.51|5132.51|5132|5132|0
1631527360000|2021-09-13 10:02:40|5132.27|5132.27|5132.5|5132.5|5132.5|5132.5|5132.27|5132.27|0
1631527370000|2021-09-13 10:02:50|5132.54|5132.54|5131.18|5131.18|5132.54|5132.54|5131.13|5131.13|0
1631527380000|2021-09-13 10:03:00|5131.13|5131.13|5131.31|5131.31|5131.35|5131.35|5131.13|5131.13|0
1631527390000|2021-09-13 10:03:10|5131.32|5131.32|5131.03|5131.03|5131.32|5131.32|5131.03|5131.03|0
1631527400000|2021-09-13 10:03:20|5131|5131|5130.8|5130.8|5131|5131|5130.79|5130.79|0
1631527410000|2021-09-13 10:03:30|5130.79|5130.79|5130.79|5130.79|5130.79|5130.79|5130.79|5130.79|0
1631527440000|2021-09-13 10:04:00|5129.92|5129.92|5129.56|5129.56|5130.08|5130.08|5129.56|5129.56|0
1631527450000|2021-09-13 10:04:10|5129.54|5129.54|5129.28|5129.28|5129.54|5129.54|5129.04|5129.04|0
1631527460000|2021-09-13 10:04:20|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|5129.86|0
1631527470000|2021-09-13 10:04:30|5129.85|5129.85|5130.06|5130.06|5130.06|5130.06|5129.85|5129.85|0
1631527480000|2021-09-13 10:04:40|5130.08|5130.08|5130.77|5130.77|5130.77|5130.77|5130.08|5130.08|0
1631527500000|2021-09-13 10:05:00|5131.47|5131.47|5131.46|5131.46|5131.47|5131.47|5131.44|5131.44|0
1631527510000|2021-09-13 10:05:10|5131.45|5131.45|5130.08|5130.08|5131.45|5131.45|5130.06|5130.06|0
1631527520000|2021-09-13 10:05:20|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|0
1631527540000|2021-09-13 10:05:40|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|0
1631527550000|2021-09-13 10:05:50|5130.09|5130.09|5130.08|5130.08|5130.09|5130.09|5130.08|5130.08|0
1631527560000|2021-09-13 10:06:00|5129.51|5129.51|5129.49|5129.49|5129.51|5129.51|5129.49|5129.49|0
1631527570000|2021-09-13 10:06:10|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|0
1631527580000|2021-09-13 10:06:20|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|5129.57|0
1631527590000|2021-09-13 10:06:30|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|5129.35|0
1631527600000|2021-09-13 10:06:40|5129.13|5129.13|5128.61|5128.61|5129.13|5129.13|5128.61|5128.61|0
1631527610000|2021-09-13 10:06:50|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|0
1631527630000|2021-09-13 10:07:10|5129.28|5129.28|5129.51|5129.51|5129.51|5129.51|5129.04|5129.04|0
1631527650000|2021-09-13 10:07:30|5131|5131|5131.24|5131.24|5131.24|5131.24|5131|5131|0
1631527660000|2021-09-13 10:07:40|5131.18|5131.18|5130.44|5130.44|5131.18|5131.18|5130.44|5130.44|0
1631527670000|2021-09-13 10:07:50|5130.73|5130.73|5131.04|5131.04|5131.04|5131.04|5130.73|5130.73|0
1631527680000|2021-09-13 10:08:00|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|0
1631527700000|2021-09-13 10:08:20|5131.48|5131.48|5131.69|5131.69|5131.69|5131.69|5131.48|5131.48|0
1631527710000|2021-09-13 10:08:30|5131.46|5131.46|5131.69|5131.69|5131.69|5131.69|5131.46|5131.46|0
1631527720000|2021-09-13 10:08:40|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|0
1631527730000|2021-09-13 10:08:50|5131.69|5131.69|5131.98|5131.98|5131.98|5131.98|5131.69|5131.69|0
1631527740000|2021-09-13 10:09:00|5131.55|5131.55|5131.55|5131.55|5131.55|5131.55|5131.55|5131.55|0
1631527750000|2021-09-13 10:09:10|5131.59|5131.59|5130.72|5130.72|5131.59|5131.59|5130.72|5130.72|0
1631527760000|2021-09-13 10:09:20|5130.01|5130.01|5129.23|5129.23|5130.01|5130.01|5129.23|5129.23|0
1631527770000|2021-09-13 10:09:30|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|0
1631527800000|2021-09-13 10:10:00|5128.72|5128.72|5128.43|5128.43|5128.72|5128.72|5128.14|5128.14|0
1631527820000|2021-09-13 10:10:20|5128.91|5128.91|5129.84|5129.84|5129.84|5129.84|5128.91|5128.91|0
1631527850000|2021-09-13 10:10:50|5129.41|5129.41|5128.84|5128.84|5129.41|5129.41|5128.84|5128.84|0
1631527860000|2021-09-13 10:11:00|5128.12|5128.12|5128.36|5128.36|5128.36|5128.36|5128.12|5128.12|0
1631527890000|2021-09-13 10:11:30|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|5128.6|0
1631527910000|2021-09-13 10:11:50|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|0
1631527920000|2021-09-13 10:12:00|5127.37|5127.37|5127.36|5127.36|5127.37|5127.37|5127.36|5127.36|0
1631527930000|2021-09-13 10:12:10|5127.12|5127.12|5127.41|5127.41|5127.41|5127.41|5127.12|5127.12|0
1631527940000|2021-09-13 10:12:20|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|5127.89|0
1631527950000|2021-09-13 10:12:30|5128.17|5128.17|5128.75|5128.75|5128.75|5128.75|5128.17|5128.17|0
1631527960000|2021-09-13 10:12:40|5128.17|5128.17|5129.54|5129.54|5129.54|5129.54|5128.17|5128.17|0
1631527980000|2021-09-13 10:13:00|5129.25|5129.25|5128.44|5128.44|5129.25|5129.25|5128.44|5128.44|0
1631527990000|2021-09-13 10:13:10|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|0
1631528020000|2021-09-13 10:13:40|5127.81|5127.81|5127.77|5127.77|5127.81|5127.81|5127.77|5127.77|0
1631528040000|2021-09-13 10:14:00|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|5127.48|0
1631528070000|2021-09-13 10:14:30|5127.69|5127.69|5127.93|5127.93|5127.93|5127.93|5127.69|5127.69|0
1631528080000|2021-09-13 10:14:40|5128.15|5128.15|5127.72|5127.72|5128.15|5128.15|5127.72|5127.72|0
1631528100000|2021-09-13 10:15:00|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|0
1631528110000|2021-09-13 10:15:10|5128.22|5128.22|5129.23|5129.23|5129.23|5129.23|5128.22|5128.22|0
1631528120000|2021-09-13 10:15:20|5129.71|5129.71|5130.52|5130.52|5130.52|5130.52|5129.71|5129.71|0
1631528130000|2021-09-13 10:15:30|5130.73|5130.73|5130.75|5130.75|5130.75|5130.75|5130.73|5130.73|0
1631528140000|2021-09-13 10:15:40|5130.7|5130.7|5131.47|5131.47|5131.47|5131.47|5130.7|5130.7|0
1631528150000|2021-09-13 10:15:50|5131.75|5131.75|5132.19|5132.19|5132.48|5132.48|5131.27|5131.27|0
1631528170000|2021-09-13 10:16:10|5131.9|5131.9|5131.91|5131.91|5131.91|5131.91|5131.9|5131.9|0
1631528180000|2021-09-13 10:16:20|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|0
1631528190000|2021-09-13 10:16:30|5131.14|5131.14|5130.5|5130.5|5131.14|5131.14|5130.5|5130.5|0
1631528200000|2021-09-13 10:16:40|5130.79|5130.79|5131.51|5131.51|5131.51|5131.51|5130.79|5130.79|0
1631528210000|2021-09-13 10:16:50|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1631528230000|2021-09-13 10:17:10|5130.79|5130.79|5130.71|5130.71|5131|5131|5130.71|5130.71|0
1631528250000|2021-09-13 10:17:30|5130.95|5130.95|5130.95|5130.95|5130.95|5130.95|5130.74|5130.74|0
1631528260000|2021-09-13 10:17:40|5130.74|5130.74|5131.24|5131.24|5131.24|5131.24|5130.74|5130.74|0
1631528270000|2021-09-13 10:17:50|5130.95|5130.95|5130.52|5130.52|5130.95|5130.95|5130.52|5130.52|0
1631528280000|2021-09-13 10:18:00|5130.23|5130.23|5130.02|5130.02|5130.23|5130.23|5130.02|5130.02|0
1631528290000|2021-09-13 10:18:10|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|0
1631528310000|2021-09-13 10:18:30|5130.21|5130.21|5130.79|5130.79|5130.79|5130.79|5130.21|5130.21|0
1631528390000|2021-09-13 10:19:50|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|0
1631528400000|2021-09-13 10:20:00|5130.86|5130.86|5131.93|5131.93|5131.93|5131.93|5130.57|5130.57|0
1631528410000|2021-09-13 10:20:10|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|0
1631528420000|2021-09-13 10:20:20|5131.4|5131.4|5131.4|5131.4|5131.64|5131.64|5131.4|5131.4|0
1631528430000|2021-09-13 10:20:30|5131.64|5131.64|5131.4|5131.4|5131.64|5131.64|5131.4|5131.4|0
1631528450000|2021-09-13 10:20:50|5131.69|5131.69|5131.4|5131.4|5131.69|5131.69|5131.4|5131.4|0
1631528460000|2021-09-13 10:21:00|5130.7|5130.7|5130.2|5130.2|5130.7|5130.7|5130.2|5130.2|0
1631528470000|2021-09-13 10:21:10|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|0
1631528490000|2021-09-13 10:21:30|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|0
1631528500000|2021-09-13 10:21:40|5130.41|5130.41|5130.89|5130.89|5130.89|5130.89|5130.41|5130.41|0
1631528510000|2021-09-13 10:21:50|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|0
1631528550000|2021-09-13 10:22:30|5131.47|5131.47|5131.18|5131.18|5131.47|5131.47|5131.18|5131.18|0
1631528570000|2021-09-13 10:22:50|5130.89|5130.89|5131.11|5131.11|5131.11|5131.11|5130.6|5130.6|0
1631528580000|2021-09-13 10:23:00|5131.35|5131.35|5131.59|5131.59|5131.64|5131.64|5131.3|5131.3|0
1631528590000|2021-09-13 10:23:10|5131.6|5131.6|5131.52|5131.52|5131.81|5131.81|5131.52|5131.52|0
1631528600000|2021-09-13 10:23:20|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|0
1631528610000|2021-09-13 10:23:30|5131|5131|5131.05|5131.05|5131.05|5131.05|5131|5131|0
1631528630000|2021-09-13 10:23:50|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|0
1631528640000|2021-09-13 10:24:00|5131.54|5131.54|5131.55|5131.55|5131.55|5131.55|5131.54|5131.54|0
1631528650000|2021-09-13 10:24:10|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|5131.84|0
1631528700000|2021-09-13 10:25:00|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|5131.76|5131.76|0
1631528710000|2021-09-13 10:25:10|5132.06|5132.06|5132.05|5132.05|5132.06|5132.06|5132.05|5132.05|0
1631528720000|2021-09-13 10:25:20|5131.84|5131.84|5131.83|5131.83|5131.84|5131.84|5131.83|5131.83|0
1631528740000|2021-09-13 10:25:40|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|0
1631528760000|2021-09-13 10:26:00|5131.08|5131.08|5131.09|5131.09|5131.09|5131.09|5131.08|5131.08|0
1631528770000|2021-09-13 10:26:10|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|0
1631528780000|2021-09-13 10:26:20|5131.99|5131.99|5133.46|5133.46|5133.46|5133.46|5131.99|5131.99|0
1631528790000|2021-09-13 10:26:30|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|5133.24|0
1631528810000|2021-09-13 10:26:50|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|0
1631528820000|2021-09-13 10:27:00|5132.73|5132.73|5132.73|5132.73|5132.73|5132.73|5132.73|5132.73|0
1631528830000|2021-09-13 10:27:10|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|0
1631528860000|2021-09-13 10:27:40|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|5131.97|0
1631528870000|2021-09-13 10:27:50|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|0
1631528880000|2021-09-13 10:28:00|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|0
1631528910000|2021-09-13 10:28:30|5132.24|5132.24|5132.53|5132.53|5132.82|5132.82|5132.24|5132.24|0
1631528920000|2021-09-13 10:28:40|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|0
1631528930000|2021-09-13 10:28:50|5133.48|5133.48|5133.94|5133.94|5133.94|5133.94|5133.48|5133.48|0
1631528940000|2021-09-13 10:29:00|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|0
1631528950000|2021-09-13 10:29:10|5134.95|5134.95|5134.66|5134.66|5135.24|5135.24|5134.66|5134.66|0
1631528980000|2021-09-13 10:29:40|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|5134.67|0
1631528990000|2021-09-13 10:29:50|5135.14|5135.14|5135.25|5135.25|5135.25|5135.25|5135.14|5135.14|0
1631529000000|2021-09-13 10:30:00|5135.68|5135.68|5135.47|5135.47|5135.68|5135.68|5135.47|5135.47|0
1631529010000|2021-09-13 10:30:10|5135.75|5135.75|5135.81|5135.81|5135.81|5135.81|5135.75|5135.75|0
1631529020000|2021-09-13 10:30:20|5135.75|5135.75|5134.96|5134.96|5135.75|5135.75|5134.96|5134.96|0
1631529030000|2021-09-13 10:30:30|5134.97|5134.97|5134.96|5134.96|5134.97|5134.97|5134.96|5134.96|0
1631529040000|2021-09-13 10:30:40|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|0
1631529060000|2021-09-13 10:31:00|5134.52|5134.52|5135.28|5135.28|5135.28|5135.28|5134.52|5134.52|0
1631529070000|2021-09-13 10:31:10|5134.57|5134.57|5134.29|5134.29|5134.58|5134.58|5134.29|5134.29|0
1631529080000|2021-09-13 10:31:20|5134.08|5134.08|5135.39|5135.39|5135.39|5135.39|5134.08|5134.08|0
1631529090000|2021-09-13 10:31:30|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|0
1631529100000|2021-09-13 10:31:40|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|5135.11|0
1631529110000|2021-09-13 10:31:50|5134.87|5134.87|5134.34|5134.34|5134.87|5134.87|5134.33|5134.33|0
1631529130000|2021-09-13 10:32:10|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|0
1631529150000|2021-09-13 10:32:30|5134.59|5134.59|5134.59|5134.59|5134.59|5134.59|5134.59|5134.59|0
1631529170000|2021-09-13 10:32:50|5134.6|5134.6|5134.1|5134.1|5134.67|5134.67|5134.1|5134.1|0
1631529180000|2021-09-13 10:33:00|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|5133.14|0
1631529190000|2021-09-13 10:33:10|5133.91|5133.91|5135.31|5135.31|5135.6|5135.6|5133.67|5133.67|0
1631529200000|2021-09-13 10:33:20|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|0
1631529210000|2021-09-13 10:33:30|5135.63|5135.63|5135.63|5135.63|5135.63|5135.63|5135.63|5135.63|0
1631529220000|2021-09-13 10:33:40|5135.87|5135.87|5135.87|5135.87|5135.87|5135.87|5135.87|5135.87|0
1631529230000|2021-09-13 10:33:50|5136.11|5136.11|5136.13|5136.13|5136.13|5136.13|5136.11|5136.11|0
1631529250000|2021-09-13 10:34:10|5136.37|5136.37|5137.01|5137.01|5137.87|5137.87|5136.37|5136.37|0
1631529300000|2021-09-13 10:35:00|5136.78|5136.78|5136.4|5136.4|5137.35|5137.35|5136.4|5136.4|0
1631529310000|2021-09-13 10:35:10|5136.61|5136.61|5137.44|5137.44|5137.44|5137.44|5136.61|5136.61|0
1631529330000|2021-09-13 10:35:30|5137.97|5137.97|5138.19|5138.19|5138.19|5138.19|5137.97|5137.97|0
1631529360000|2021-09-13 10:36:00|5138.47|5138.47|5138.76|5138.76|5138.76|5138.76|5138.24|5138.24|0
1631529370000|2021-09-13 10:36:10|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|0
1631529390000|2021-09-13 10:36:30|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|5139.48|0
1631529400000|2021-09-13 10:36:40|5138.76|5138.76|5139.29|5139.29|5139.29|5139.29|5138.76|5138.76|0
1631529420000|2021-09-13 10:37:00|5139.79|5139.79|5140.44|5140.44|5140.44|5140.44|5139.74|5139.74|0
1631529430000|2021-09-13 10:37:10|5140.68|5140.68|5140.67|5140.67|5140.69|5140.69|5140.67|5140.67|0
1631529440000|2021-09-13 10:37:20|5140.38|5140.38|5140.38|5140.38|5140.38|5140.38|5140.38|5140.38|0
1631529450000|2021-09-13 10:37:30|5140.37|5140.37|5140.37|5140.37|5140.37|5140.37|5140.37|5140.37|0
1631529460000|2021-09-13 10:37:40|5139.9|5139.9|5139.37|5139.37|5139.9|5139.9|5139.37|5139.37|0
1631529470000|2021-09-13 10:37:50|5139.15|5139.15|5138.91|5138.91|5139.15|5139.15|5138.91|5138.91|0
1631529480000|2021-09-13 10:38:00|5139.23|5139.23|5138.26|5138.26|5139.23|5139.23|5138.26|5138.26|0
1631529490000|2021-09-13 10:38:10|5138.55|5138.55|5139.31|5139.31|5139.31|5139.31|5138.55|5138.55|0
1631529500000|2021-09-13 10:38:20|5139.55|5139.55|5140.22|5140.22|5140.22|5140.22|5139.55|5139.55|0
1631529510000|2021-09-13 10:38:30|5140.46|5140.46|5140.22|5140.22|5140.46|5140.46|5140.22|5140.22|0
1631529520000|2021-09-13 10:38:40|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|0
1631529540000|2021-09-13 10:39:00|5139.99|5139.99|5139.98|5139.98|5139.99|5139.99|5139.98|5139.98|0
1631529550000|2021-09-13 10:39:10|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|0
1631529560000|2021-09-13 10:39:20|5139.67|5139.67|5139.69|5139.69|5139.69|5139.69|5139.67|5139.67|0
1631529570000|2021-09-13 10:39:30|5139.41|5139.41|5138.95|5138.95|5139.41|5139.41|5138.95|5138.95|0
1631529590000|2021-09-13 10:39:50|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|0
1631529600000|2021-09-13 10:40:00|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|0
1631529610000|2021-09-13 10:40:10|5139.17|5139.17|5141.74|5141.74|5141.74|5141.74|5139.17|5139.17|0
1631529620000|2021-09-13 10:40:20|5142.61|5142.61|5141.62|5141.62|5142.61|5142.61|5141.41|5141.41|0
1631529630000|2021-09-13 10:40:30|5141.86|5141.86|5141.62|5141.62|5141.86|5141.86|5141.62|5141.62|0
1631529650000|2021-09-13 10:40:50|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|5141.91|0
1631529670000|2021-09-13 10:41:10|5142.82|5142.82|5143.59|5143.59|5143.59|5143.59|5142.82|5142.82|0
1631529680000|2021-09-13 10:41:20|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|5143.8|0
1631529710000|2021-09-13 10:41:50|5144.09|5144.09|5144.67|5144.67|5144.67|5144.67|5144.09|5144.09|0
1631529720000|2021-09-13 10:42:00|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|5144.64|0
1631529730000|2021-09-13 10:42:10|5144.4|5144.4|5143.82|5143.82|5144.42|5144.42|5143.82|5143.82|0
1631529740000|2021-09-13 10:42:20|5144.11|5144.11|5144.35|5144.35|5144.35|5144.35|5144.11|5144.11|0
1631529750000|2021-09-13 10:42:30|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|0
1631529770000|2021-09-13 10:42:50|5144.56|5144.56|5144.27|5144.27|5144.56|5144.56|5144.27|5144.27|0
1631529790000|2021-09-13 10:43:10|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|0
1631529800000|2021-09-13 10:43:20|5143.54|5143.54|5143.11|5143.11|5143.54|5143.54|5143.11|5143.11|0
1631529810000|2021-09-13 10:43:30|5142.82|5142.82|5143.11|5143.11|5143.11|5143.11|5142.82|5142.82|0
1631529820000|2021-09-13 10:43:40|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|0
1631529830000|2021-09-13 10:43:50|5143.35|5143.35|5144.3|5144.3|5144.3|5144.3|5143.35|5143.35|0
1631529840000|2021-09-13 10:44:00|5144.54|5144.54|5144.55|5144.55|5144.55|5144.55|5144.54|5144.54|0
1631529850000|2021-09-13 10:44:10|5144.56|5144.56|5144.85|5144.85|5144.85|5144.85|5144.56|5144.56|0
1631529870000|2021-09-13 10:44:30|5144.9|5144.9|5144.92|5144.92|5144.92|5144.92|5144.89|5144.89|0
1631529900000|2021-09-13 10:45:00|5145.45|5145.45|5146.34|5146.34|5146.34|5146.34|5145.45|5145.45|0
1631529910000|2021-09-13 10:45:10|5146.63|5146.63|5146.63|5146.63|5146.91|5146.91|5146.63|5146.63|0
1631529920000|2021-09-13 10:45:20|5146.39|5146.39|5145.92|5145.92|5146.63|5146.63|5145.92|5145.92|0
1631529930000|2021-09-13 10:45:30|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|5145.63|0
1631529960000|2021-09-13 10:46:00|5145.34|5145.34|5144.63|5144.63|5145.34|5145.34|5144.63|5144.63|0
1631529990000|2021-09-13 10:46:30|5144.62|5144.62|5144.1|5144.1|5144.62|5144.62|5144.1|5144.1|0
1631530000000|2021-09-13 10:46:40|5143.86|5143.86|5144.44|5144.44|5144.44|5144.44|5143.86|5143.86|0
1631530010000|2021-09-13 10:46:50|5144.48|5144.48|5145.06|5145.06|5145.06|5145.06|5144.48|5144.48|0
1631530020000|2021-09-13 10:47:00|5145.54|5145.54|5146.36|5146.36|5146.36|5146.36|5145.54|5145.54|0
1631530030000|2021-09-13 10:47:10|5146.6|5146.6|5147.05|5147.05|5147.05|5147.05|5146.6|5146.6|0
1631530040000|2021-09-13 10:47:20|5146.81|5146.81|5147.1|5147.1|5147.1|5147.1|5146.81|5146.81|0
1631530060000|2021-09-13 10:47:40|5146.87|5146.87|5146.88|5146.88|5146.91|5146.91|5146.85|5146.85|0
1631530070000|2021-09-13 10:47:50|5147.12|5147.12|5146.9|5146.9|5147.12|5147.12|5146.61|5146.61|0
1631530080000|2021-09-13 10:48:00|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|5146.19|0
1631530090000|2021-09-13 10:48:10|5145.9|5145.9|5145.61|5145.61|5145.9|5145.9|5145.61|5145.61|0
1631530100000|2021-09-13 10:48:20|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|5145.32|0
1631530120000|2021-09-13 10:48:40|5144.89|5144.89|5144.6|5144.6|5144.89|5144.89|5144.6|5144.6|0
1631530140000|2021-09-13 10:49:00|5144.12|5144.12|5144.07|5144.07|5144.36|5144.36|5144.07|5144.07|0
1631530150000|2021-09-13 10:49:10|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|0
1631530180000|2021-09-13 10:49:40|5144.79|5144.79|5146.23|5146.23|5146.23|5146.23|5144.79|5144.79|0
1631530190000|2021-09-13 10:49:50|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|5145.94|0
1631530200000|2021-09-13 10:50:00|5146.23|5146.23|5146.2|5146.2|5146.23|5146.23|5146.2|5146.2|0
1631530210000|2021-09-13 10:50:10|5146.22|5146.22|5146.51|5146.51|5146.51|5146.51|5146.22|5146.22|0
1631530240000|2021-09-13 10:50:40|5146.29|5146.29|5146.29|5146.29|5146.29|5146.29|5146.29|5146.29|0
1631530250000|2021-09-13 10:50:50|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.57|5145.57|0
1631530260000|2021-09-13 10:51:00|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|0
1631530280000|2021-09-13 10:51:20|5146.05|5146.05|5146.05|5146.05|5146.05|5146.05|5146.05|5146.05|0
1631530290000|2021-09-13 10:51:30|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|5145.19|0
1631530300000|2021-09-13 10:51:40|5145.43|5145.43|5146.02|5146.02|5146.02|5146.02|5145.43|5145.43|0
1631530310000|2021-09-13 10:51:50|5146.04|5146.04|5146.08|5146.08|5146.08|5146.08|5146.04|5146.04|0
1631530320000|2021-09-13 10:52:00|5146.66|5146.66|5146.13|5146.13|5146.66|5146.66|5146.13|5146.13|0
1631530340000|2021-09-13 10:52:20|5145.89|5145.89|5145.89|5145.89|5145.89|5145.89|5145.89|5145.89|0
1631530350000|2021-09-13 10:52:30|5145.61|5145.61|5145.61|5145.61|5145.61|5145.61|5145.61|5145.61|0
1631530360000|2021-09-13 10:52:40|5145.37|5145.37|5145.01|5145.01|5145.37|5145.37|5144.43|5144.43|0
1631530370000|2021-09-13 10:52:50|5144.79|5144.79|5143.96|5143.96|5144.79|5144.79|5143.96|5143.96|0
1631530380000|2021-09-13 10:53:00|5143.92|5143.92|5143.27|5143.27|5143.92|5143.92|5143.2|5143.2|0
1631530390000|2021-09-13 10:53:10|5142.98|5142.98|5142.98|5142.98|5142.98|5142.98|5142.98|5142.98|0
1631530400000|2021-09-13 10:53:20|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|0
1631530410000|2021-09-13 10:53:30|5142.29|5142.29|5141.83|5141.83|5142.29|5142.29|5141.83|5141.83|0
1631530420000|2021-09-13 10:53:40|5142.12|5142.12|5142.34|5142.34|5142.34|5142.34|5142.12|5142.12|0
1631530430000|2021-09-13 10:53:50|5142.33|5142.33|5142.8|5142.8|5142.8|5142.8|5142.33|5142.33|0
1631530440000|2021-09-13 10:54:00|5143.02|5143.02|5143.01|5143.01|5143.26|5143.26|5143.01|5143.01|0
1631530450000|2021-09-13 10:54:10|5142.94|5142.94|5142.94|5142.94|5142.99|5142.99|5142.94|5142.94|0
1631530460000|2021-09-13 10:54:20|5142.93|5142.93|5143|5143|5143|5143|5142.93|5142.93|0
1631530470000|2021-09-13 10:54:30|5143.03|5143.03|5141.33|5141.33|5143.03|5143.03|5141.33|5141.33|0
1631530480000|2021-09-13 10:54:40|5141.24|5141.24|5141.26|5141.26|5141.26|5141.26|5141.24|5141.24|0
1631530490000|2021-09-13 10:54:50|5140.68|5140.68|5140.51|5140.51|5140.68|5140.68|5140.44|5140.44|0
1631530500000|2021-09-13 10:55:00|5140.75|5140.75|5141.33|5141.33|5141.33|5141.33|5140.75|5140.75|0
1631530520000|2021-09-13 10:55:20|5141.8|5141.8|5141.83|5141.83|5142.24|5142.24|5141.8|5141.8|0
1631530530000|2021-09-13 10:55:30|5141.59|5141.59|5141.83|5141.83|5141.83|5141.83|5141.59|5141.59|0
1631530540000|2021-09-13 10:55:40|5141.59|5141.59|5141.04|5141.04|5141.59|5141.59|5141.04|5141.04|0
1631530550000|2021-09-13 10:55:50|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|0
1631530560000|2021-09-13 10:56:00|5141.73|5141.73|5141.73|5141.73|5141.73|5141.73|5141.73|5141.73|0
1631530570000|2021-09-13 10:56:10|5142.31|5142.31|5142.33|5142.33|5142.33|5142.33|5142.31|5142.31|0
1631530580000|2021-09-13 10:56:20|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|5142.76|0
1631530620000|2021-09-13 10:57:00|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|5142.74|0
1631530630000|2021-09-13 10:57:10|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|5142.45|0
1631530640000|2021-09-13 10:57:20|5142.24|5142.24|5141.95|5141.95|5142.24|5142.24|5141.95|5141.95|0
1631530650000|2021-09-13 10:57:30|5142.24|5142.24|5142.24|5142.24|5142.24|5142.24|5142.24|5142.24|0
1631530680000|2021-09-13 10:58:00|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|0
1631530690000|2021-09-13 10:58:10|5142.64|5142.64|5142.88|5142.88|5142.88|5142.88|5142.64|5142.64|0
1631530700000|2021-09-13 10:58:20|5143.31|5143.31|5143.96|5143.96|5143.96|5143.96|5143.31|5143.31|0
1631530710000|2021-09-13 10:58:30|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|0
1631530730000|2021-09-13 10:58:50|5143.24|5143.24|5143.24|5143.24|5143.24|5143.24|5143.24|5143.24|0
1631530760000|2021-09-13 10:59:20|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|0
1631530770000|2021-09-13 10:59:30|5143.48|5143.48|5142.98|5142.98|5143.48|5143.48|5142.98|5142.98|0
1631530780000|2021-09-13 10:59:40|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|5142.02|0
1631530800000|2021-09-13 11:00:00|5142.07|5142.07|5141.44|5141.44|5142.07|5142.07|5141.42|5141.42|0
1631530810000|2021-09-13 11:00:10|5142.02|5142.02|5141.97|5141.97|5142.26|5142.26|5141.97|5141.97|0
1631530820000|2021-09-13 11:00:20|5141.68|5141.68|5142.15|5142.15|5142.19|5142.19|5141.68|5141.68|0
1631530830000|2021-09-13 11:00:30|5141.94|5141.94|5141.7|5141.7|5141.94|5141.94|5141.7|5141.7|0
1631530840000|2021-09-13 11:00:40|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|0
1631530850000|2021-09-13 11:00:50|5141.72|5141.72|5142.15|5142.15|5142.15|5142.15|5141.72|5141.72|0
1631530860000|2021-09-13 11:01:00|5141.7|5141.7|5140.73|5140.73|5141.7|5141.7|5140.45|5140.45|0
1631530870000|2021-09-13 11:01:10|5140.69|5140.69|5138.77|5138.77|5140.75|5140.75|5138.77|5138.77|0
1631530890000|2021-09-13 11:01:30|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|0
1631530920000|2021-09-13 11:02:00|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|5141.19|0
1631530940000|2021-09-13 11:02:20|5141.4|5141.4|5142.7|5142.7|5142.7|5142.7|5141.4|5141.4|0
1631530960000|2021-09-13 11:02:40|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|0
1631530970000|2021-09-13 11:02:50|5143.73|5143.73|5143.44|5143.44|5143.73|5143.73|5143.44|5143.44|0
1631530980000|2021-09-13 11:03:00|5142.99|5142.99|5142.99|5142.99|5142.99|5142.99|5142.99|5142.99|0
1631531020000|2021-09-13 11:03:40|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|0
1631531030000|2021-09-13 11:03:50|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|0
1631531040000|2021-09-13 11:04:00|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|5142.25|0
1631531050000|2021-09-13 11:04:10|5141.39|5141.39|5141.4|5141.4|5141.4|5141.4|5141.39|5141.39|0
1631531060000|2021-09-13 11:04:20|5141.39|5141.39|5141.31|5141.31|5141.39|5141.39|5141.07|5141.07|0
1631531070000|2021-09-13 11:04:30|5141.6|5141.6|5141.58|5141.58|5141.6|5141.6|5141.58|5141.58|0
1631531090000|2021-09-13 11:04:50|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|0
1631531100000|2021-09-13 11:05:00|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|0
1631531110000|2021-09-13 11:05:10|5142.05|5142.05|5142.05|5142.05|5142.05|5142.05|5142.05|5142.05|0
1631531120000|2021-09-13 11:05:20|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|0
1631531150000|2021-09-13 11:05:50|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|5142.51|0
1631531160000|2021-09-13 11:06:00|5142.52|5142.52|5142.54|5142.54|5142.54|5142.54|5142.52|5142.52|0
1631531170000|2021-09-13 11:06:10|5142.56|5142.56|5143.24|5143.24|5143.24|5143.24|5142.56|5142.56|0
1631531180000|2021-09-13 11:06:20|5143.27|5143.27|5143.51|5143.51|5143.51|5143.51|5143.27|5143.27|0
1631531190000|2021-09-13 11:06:30|5143.56|5143.56|5143.52|5143.52|5143.56|5143.56|5143.5|5143.5|0
1631531200000|2021-09-13 11:06:40|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|5143.53|0
1631531210000|2021-09-13 11:06:50|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|5143.55|0
1631531220000|2021-09-13 11:07:00|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|0
1631531230000|2021-09-13 11:07:10|5143.9|5143.9|5143.91|5143.91|5143.91|5143.91|5143.62|5143.62|0
1631531240000|2021-09-13 11:07:20|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|0
1631531250000|2021-09-13 11:07:30|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|0
1631531260000|2021-09-13 11:07:40|5143.46|5143.46|5143.61|5143.61|5143.68|5143.68|5143.46|5143.46|0
1631531270000|2021-09-13 11:07:50|5142.31|5142.31|5142.06|5142.06|5142.31|5142.31|5142.06|5142.06|0
1631531280000|2021-09-13 11:08:00|5141.19|5141.19|5139.99|5139.99|5141.19|5141.19|5139.99|5139.99|0
1631531290000|2021-09-13 11:08:10|5139.96|5139.96|5140.57|5140.57|5140.57|5140.57|5139.94|5139.94|0
1631531310000|2021-09-13 11:08:30|5140.58|5140.58|5139.89|5139.89|5140.58|5140.58|5139.89|5139.89|0
1631531330000|2021-09-13 11:08:50|5139.67|5139.67|5139.65|5139.65|5139.67|5139.67|5139.65|5139.65|0
1631531340000|2021-09-13 11:09:00|5138.43|5138.43|5138.15|5138.15|5138.43|5138.43|5138.15|5138.15|0
1631531350000|2021-09-13 11:09:10|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|0
1631531360000|2021-09-13 11:09:20|5137.59|5137.59|5137.81|5137.81|5137.81|5137.81|5137.59|5137.59|0
1631531380000|2021-09-13 11:09:40|5138.02|5138.02|5138.02|5138.02|5138.02|5138.02|5138.02|5138.02|0
1631531390000|2021-09-13 11:09:50|5139.31|5139.31|5139.89|5139.89|5139.89|5139.89|5139.31|5139.31|0
1631531400000|2021-09-13 11:10:00|5139.9|5139.9|5140.09|5140.09|5140.79|5140.79|5139.9|5139.9|0
1631531410000|2021-09-13 11:10:10|5139.8|5139.8|5140.02|5140.02|5140.02|5140.02|5139.8|5139.8|0
1631531420000|2021-09-13 11:10:20|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|5139.8|0
1631531430000|2021-09-13 11:10:30|5140.02|5140.02|5139.64|5139.64|5140.55|5140.55|5139.64|5139.64|0
1631531440000|2021-09-13 11:10:40|5139.06|5139.06|5138.62|5138.62|5139.06|5139.06|5138.62|5138.62|0
1631531450000|2021-09-13 11:10:50|5138.39|5138.39|5138.39|5138.39|5138.39|5138.39|5138.39|5138.39|0
1631531470000|2021-09-13 11:11:10|5138.15|5138.15|5137.56|5137.56|5138.15|5138.15|5137.56|5137.56|0
1631531480000|2021-09-13 11:11:20|5136.99|5136.99|5136.56|5136.56|5136.99|5136.99|5136.56|5136.56|0
1631531500000|2021-09-13 11:11:40|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|0
1631531510000|2021-09-13 11:11:50|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|5136.3|0
1631531520000|2021-09-13 11:12:00|5136.52|5136.52|5136.81|5136.81|5136.81|5136.81|5136.52|5136.52|0
1631531540000|2021-09-13 11:12:20|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1631531550000|2021-09-13 11:12:30|5136.81|5136.81|5138.17|5138.17|5138.75|5138.75|5136.81|5136.81|0
1631531560000|2021-09-13 11:12:40|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|0
1631531580000|2021-09-13 11:13:00|5138.17|5138.17|5138.46|5138.46|5138.46|5138.46|5138.17|5138.17|0
1631531590000|2021-09-13 11:13:10|5138.22|5138.22|5138.22|5138.22|5138.22|5138.22|5138.22|5138.22|0
1631531600000|2021-09-13 11:13:20|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|5138.2|0
1631531610000|2021-09-13 11:13:30|5138.21|5138.21|5138.47|5138.47|5138.47|5138.47|5138.21|5138.21|0
1631531630000|2021-09-13 11:13:50|5138.76|5138.76|5139.45|5139.45|5139.45|5139.45|5138.54|5138.54|0
1631531660000|2021-09-13 11:14:20|5140.61|5140.61|5141.04|5141.04|5141.04|5141.04|5140.61|5140.61|0
1631531680000|2021-09-13 11:14:40|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|5141.25|0
1631531700000|2021-09-13 11:15:00|5141.27|5141.27|5141.27|5141.27|5141.27|5141.27|5140.99|5140.99|0
1631531710000|2021-09-13 11:15:10|5140.12|5140.12|5139.21|5139.21|5140.12|5140.12|5139.21|5139.21|0
1631531720000|2021-09-13 11:15:20|5139|5139|5139|5139|5139|5139|5139|5139|0
1631531730000|2021-09-13 11:15:30|5139.01|5139.01|5139.01|5139.01|5139.01|5139.01|5139.01|5139.01|0
1631531740000|2021-09-13 11:15:40|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|5139.22|0
1631531750000|2021-09-13 11:15:50|5139.68|5139.68|5139.68|5139.68|5139.68|5139.68|5139.68|5139.68|0
1631531760000|2021-09-13 11:16:00|5139.92|5139.92|5139.68|5139.68|5139.92|5139.92|5139.68|5139.68|0
1631531770000|2021-09-13 11:16:10|5139.44|5139.44|5140.47|5140.47|5140.47|5140.47|5139.44|5139.44|0
1631531780000|2021-09-13 11:16:20|5140.76|5140.76|5140.15|5140.15|5140.98|5140.98|5140.15|5140.15|0
1631531810000|2021-09-13 11:16:50|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|5140.13|0
1631531820000|2021-09-13 11:17:00|5139.91|5139.91|5140.42|5140.42|5140.42|5140.42|5139.91|5139.91|0
1631531840000|2021-09-13 11:17:20|5140.66|5140.66|5140.18|5140.18|5140.66|5140.66|5140.18|5140.18|0
1631531850000|2021-09-13 11:17:30|5140.42|5140.42|5140.97|5140.97|5140.97|5140.97|5140.42|5140.42|0
1631531880000|2021-09-13 11:18:00|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|0
1631531890000|2021-09-13 11:18:10|5139.96|5139.96|5139|5139|5139.96|5139.96|5139|5139|0
1631531910000|2021-09-13 11:18:30|5139.24|5139.24|5139.76|5139.76|5139.76|5139.76|5139.24|5139.24|0
1631531920000|2021-09-13 11:18:40|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|0
1631531930000|2021-09-13 11:18:50|5139.39|5139.39|5138.4|5138.4|5139.41|5139.41|5138.4|5138.4|0
1631531940000|2021-09-13 11:19:00|5138.39|5138.39|5138.93|5138.93|5138.93|5138.93|5138.39|5138.39|0
1631531950000|2021-09-13 11:19:10|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|5139.14|0
1631531970000|2021-09-13 11:19:30|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|0
1631531980000|2021-09-13 11:19:40|5138.55|5138.55|5138.84|5138.84|5138.84|5138.84|5138.55|5138.55|0
1631531990000|2021-09-13 11:19:50|5138.55|5138.55|5138.34|5138.34|5138.55|5138.55|5138.34|5138.34|0
1631532000000|2021-09-13 11:20:00|5138.32|5138.32|5138.34|5138.34|5138.34|5138.34|5138.32|5138.32|0
1631532020000|2021-09-13 11:20:20|5139.05|5139.05|5139.29|5139.29|5139.29|5139.29|5139.05|5139.05|0
1631532030000|2021-09-13 11:20:30|5139.3|5139.3|5139.32|5139.32|5139.32|5139.32|5139.3|5139.3|0
1631532040000|2021-09-13 11:20:40|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|5139.3|0
1631532050000|2021-09-13 11:20:50|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|0
1631532110000|2021-09-13 11:21:50|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|5138.72|0
1631532120000|2021-09-13 11:22:00|5139.37|5139.37|5139.38|5139.38|5139.38|5139.38|5139.37|5139.37|0
1631532130000|2021-09-13 11:22:10|5139.67|5139.67|5139.91|5139.91|5139.91|5139.91|5139.67|5139.67|0
1631532140000|2021-09-13 11:22:20|5140.38|5140.38|5140.39|5140.39|5140.39|5140.39|5140.38|5140.38|0
1631532160000|2021-09-13 11:22:40|5140.6|5140.6|5140.84|5140.84|5140.84|5140.84|5140.6|5140.6|0
1631532170000|2021-09-13 11:22:50|5141.08|5141.08|5140.55|5140.55|5141.08|5141.08|5140.55|5140.55|0
1631532180000|2021-09-13 11:23:00|5140.34|5140.34|5140.34|5140.34|5140.34|5140.34|5140.34|5140.34|0
1631532190000|2021-09-13 11:23:10|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|5140.12|0
1631532200000|2021-09-13 11:23:20|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|0
1631532210000|2021-09-13 11:23:30|5140.84|5140.84|5141.12|5141.12|5141.35|5141.35|5140.84|5140.84|0
1631532220000|2021-09-13 11:23:40|5140.83|5140.83|5140.91|5140.91|5140.91|5140.91|5140.83|5140.83|0
1631532230000|2021-09-13 11:23:50|5141.49|5141.49|5141.72|5141.72|5141.72|5141.72|5141.49|5141.49|0
1631532240000|2021-09-13 11:24:00|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|0
1631532250000|2021-09-13 11:24:10|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|5141.98|0
1631532260000|2021-09-13 11:24:20|5141.74|5141.74|5141.74|5141.74|5141.74|5141.74|5141.74|5141.74|0
1631532300000|2021-09-13 11:25:00|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|5141.16|0
1631532310000|2021-09-13 11:25:10|5140.93|5140.93|5140.64|5140.64|5140.93|5140.93|5140.64|5140.64|0
1631532340000|2021-09-13 11:25:40|5140.87|5140.87|5141.35|5141.35|5141.38|5141.38|5140.87|5140.87|0
1631532350000|2021-09-13 11:25:50|5141.14|5141.14|5140.56|5140.56|5141.14|5141.14|5140.56|5140.56|0
1631532370000|2021-09-13 11:26:10|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|0
1631532400000|2021-09-13 11:26:40|5140.37|5140.37|5140.37|5140.37|5140.37|5140.37|5140.37|5140.37|0
1631532440000|2021-09-13 11:27:20|5140.38|5140.38|5140.38|5140.38|5140.38|5140.38|5140.38|5140.38|0
1631532450000|2021-09-13 11:27:30|5140.67|5140.67|5140.67|5140.67|5140.67|5140.67|5140.67|5140.67|0
1631532460000|2021-09-13 11:27:40|5140.46|5140.46|5141.65|5141.65|5141.65|5141.65|5140.46|5140.46|0
1631532490000|2021-09-13 11:28:10|5141.42|5141.42|5140.94|5140.94|5141.42|5141.42|5140.91|5140.91|0
1631532510000|2021-09-13 11:28:30|5141.15|5141.15|5141.44|5141.44|5141.44|5141.44|5141.15|5141.15|0
1631532530000|2021-09-13 11:28:50|5142.43|5142.43|5142.21|5142.21|5142.43|5142.43|5142.21|5142.21|0
1631532560000|2021-09-13 11:29:20|5142.66|5142.66|5142.9|5142.9|5142.9|5142.9|5142.66|5142.66|0
1631532570000|2021-09-13 11:29:30|5141.63|5141.63|5142.14|5142.14|5142.14|5142.14|5141.63|5141.63|0
1631532590000|2021-09-13 11:29:50|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|5142.37|0
1631532600000|2021-09-13 11:30:00|5142.66|5142.66|5142.68|5142.68|5142.68|5142.68|5142.66|5142.66|0
1631532610000|2021-09-13 11:30:10|5142.97|5142.97|5140.91|5140.91|5142.97|5142.97|5140.91|5140.91|0
1631532650000|2021-09-13 11:30:50|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|5140.85|0
1631532660000|2021-09-13 11:31:00|5140.92|5140.92|5140.8|5140.8|5140.92|5140.92|5140.8|5140.8|0
1631532670000|2021-09-13 11:31:10|5140.81|5140.81|5140.6|5140.6|5140.81|5140.81|5140.6|5140.6|0
1631532690000|2021-09-13 11:31:30|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|0
1631532700000|2021-09-13 11:31:40|5140.4|5140.4|5139.82|5139.82|5140.4|5140.4|5139.82|5139.82|0
1631532710000|2021-09-13 11:31:50|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|5138.86|0
1631532720000|2021-09-13 11:32:00|5138.43|5138.43|5138.72|5138.72|5138.72|5138.72|5138.43|5138.43|0
1631532730000|2021-09-13 11:32:10|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|5138.71|0
1631532740000|2021-09-13 11:32:20|5138.73|5138.73|5138.97|5138.97|5138.97|5138.97|5138.73|5138.73|0
1631532760000|2021-09-13 11:32:40|5138.91|5138.91|5138.97|5138.97|5138.97|5138.97|5138.91|5138.91|0
1631532770000|2021-09-13 11:32:50|5139|5139|5138.71|5138.71|5139|5139|5138.71|5138.71|0
1631532780000|2021-09-13 11:33:00|5139|5139|5137.25|5137.25|5139|5139|5137.25|5137.25|0
1631532790000|2021-09-13 11:33:10|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|5137.47|0
1631532800000|2021-09-13 11:33:20|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|5137.69|0
1631532810000|2021-09-13 11:33:30|5138.21|5138.21|5138.42|5138.42|5138.43|5138.43|5138.21|5138.21|0
1631532820000|2021-09-13 11:33:40|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|0
1631532830000|2021-09-13 11:33:50|5138.42|5138.42|5138.71|5138.71|5138.71|5138.71|5138.13|5138.13|0
1631532840000|2021-09-13 11:34:00|5138.7|5138.7|5138.48|5138.48|5138.7|5138.7|5138.48|5138.48|0
1631532860000|2021-09-13 11:34:20|5138.27|5138.27|5137.4|5137.4|5138.27|5138.27|5137.4|5137.4|0
1631532870000|2021-09-13 11:34:30|5137.18|5137.18|5135.2|5135.2|5137.18|5137.18|5135.2|5135.2|0
1631532880000|2021-09-13 11:34:40|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1631532890000|2021-09-13 11:34:50|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|0
1631532900000|2021-09-13 11:35:00|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|0
1631532910000|2021-09-13 11:35:10|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|0
1631532920000|2021-09-13 11:35:20|5134.08|5134.08|5132.2|5132.2|5134.08|5134.08|5132.2|5132.2|0
1631532940000|2021-09-13 11:35:40|5132.41|5132.41|5133.97|5133.97|5133.97|5133.97|5132.41|5132.41|0
1631532950000|2021-09-13 11:35:50|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|0
1631532960000|2021-09-13 11:36:00|5133.9|5133.9|5134.64|5134.64|5134.64|5134.64|5133.9|5133.9|0
1631532970000|2021-09-13 11:36:10|5134.66|5134.66|5134.95|5134.95|5134.95|5134.95|5134.66|5134.66|0
1631532980000|2021-09-13 11:36:20|5134.93|5134.93|5135.62|5135.62|5135.62|5135.62|5134.93|5134.93|0
1631532990000|2021-09-13 11:36:30|5135.64|5135.64|5136.79|5136.79|5136.79|5136.79|5135.64|5135.64|0
1631533000000|2021-09-13 11:36:40|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|0
1631533020000|2021-09-13 11:37:00|5137.61|5137.61|5137.9|5137.9|5137.9|5137.9|5137.61|5137.61|0
1631533030000|2021-09-13 11:37:10|5137.92|5137.92|5137.47|5137.47|5137.92|5137.92|5137.47|5137.47|0
1631533040000|2021-09-13 11:37:20|5137.68|5137.68|5137.92|5137.92|5137.92|5137.92|5137.68|5137.68|0
1631533050000|2021-09-13 11:37:30|5137.45|5137.45|5137.45|5137.45|5137.45|5137.45|5137.45|5137.45|0
1631533060000|2021-09-13 11:37:40|5137.43|5137.43|5137.65|5137.65|5137.65|5137.65|5137.43|5137.43|0
1631533070000|2021-09-13 11:37:50|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|5137.66|0
1631533080000|2021-09-13 11:38:00|5137.69|5137.69|5138.46|5138.46|5138.46|5138.46|5137.69|5137.69|0
1631533090000|2021-09-13 11:38:10|5138.75|5138.75|5139.33|5139.33|5139.33|5139.33|5138.75|5138.75|0
1631533100000|2021-09-13 11:38:20|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|0
1631533110000|2021-09-13 11:38:30|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|5139.08|0
1631533120000|2021-09-13 11:38:40|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|0
1631533130000|2021-09-13 11:38:50|5139.94|5139.94|5139.58|5139.58|5139.94|5139.94|5139.29|5139.29|0
1631533140000|2021-09-13 11:39:00|5139.6|5139.6|5139.59|5139.59|5139.6|5139.6|5139.59|5139.59|0
1631533150000|2021-09-13 11:39:10|5139.37|5139.37|5139.39|5139.39|5139.39|5139.39|5139.37|5139.37|0
1631533190000|2021-09-13 11:39:50|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|5139.6|0
1631533200000|2021-09-13 11:40:00|5139.62|5139.62|5140.15|5140.15|5140.15|5140.15|5139.62|5139.62|0
1631533210000|2021-09-13 11:40:10|5140.14|5140.14|5140.16|5140.16|5140.16|5140.16|5140.14|5140.14|0
1631533230000|2021-09-13 11:40:30|5140.18|5140.18|5141.07|5141.07|5141.07|5141.07|5140.18|5140.18|0
1631533250000|2021-09-13 11:40:50|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|5140.78|0
1631533260000|2021-09-13 11:41:00|5140.77|5140.77|5140.74|5140.74|5140.77|5140.77|5140.74|5140.74|0
1631533290000|2021-09-13 11:41:30|5141.18|5141.18|5141.18|5141.18|5141.18|5141.18|5141.18|5141.18|0
1631533300000|2021-09-13 11:41:40|5141.46|5141.46|5142.04|5142.04|5142.04|5142.04|5141.46|5141.46|0
1631533320000|2021-09-13 11:42:00|5142.33|5142.33|5142.04|5142.04|5142.33|5142.33|5142.04|5142.04|0
1631533340000|2021-09-13 11:42:20|5142.26|5142.26|5142.26|5142.26|5142.26|5142.26|5142.26|5142.26|0
1631533370000|2021-09-13 11:42:50|5143.13|5143.13|5143.13|5143.13|5143.41|5143.41|5143.13|5143.13|0
1631533380000|2021-09-13 11:43:00|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|0
1631533410000|2021-09-13 11:43:30|5142.94|5142.94|5143.01|5143.01|5143.01|5143.01|5142.94|5142.94|0
1631533430000|2021-09-13 11:43:50|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|0
1631533460000|2021-09-13 11:44:20|5143.77|5143.77|5143.77|5143.77|5143.77|5143.77|5143.77|5143.77|0
1631533470000|2021-09-13 11:44:30|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|0
1631533500000|2021-09-13 11:45:00|5143.81|5143.81|5142.81|5142.81|5143.82|5143.82|5142.81|5142.81|0
1631533510000|2021-09-13 11:45:10|5142.52|5142.52|5142.29|5142.29|5142.52|5142.52|5142.29|5142.29|0
1631533530000|2021-09-13 11:45:30|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|5142.03|0
1631533580000|2021-09-13 11:46:20|5142.27|5142.27|5142.27|5142.27|5142.27|5142.27|5142.27|5142.27|0
1631533590000|2021-09-13 11:46:30|5143.38|5143.38|5144.12|5144.12|5144.12|5144.12|5143.38|5143.38|0
1631533600000|2021-09-13 11:46:40|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|5144.15|0
1631533610000|2021-09-13 11:46:50|5144.16|5144.16|5144.16|5144.16|5144.16|5144.16|5144.16|5144.16|0
1631533620000|2021-09-13 11:47:00|5144|5144|5144.39|5144.39|5144.39|5144.39|5144|5144|0
1631533630000|2021-09-13 11:47:10|5144.68|5144.68|5143.26|5143.26|5144.68|5144.68|5143.26|5143.26|0
1631533640000|2021-09-13 11:47:20|5143.02|5143.02|5143.26|5143.26|5143.26|5143.26|5143.02|5143.02|0
1631533650000|2021-09-13 11:47:30|5143.27|5143.27|5143.05|5143.05|5143.27|5143.27|5143.05|5143.05|0
1631533670000|2021-09-13 11:47:50|5143.5|5143.5|5143.79|5143.79|5143.79|5143.79|5143.5|5143.5|0
1631533680000|2021-09-13 11:48:00|5144.54|5144.54|5144.3|5144.3|5144.54|5144.54|5144.3|5144.3|0
1631533690000|2021-09-13 11:48:10|5144.51|5144.51|5144.49|5144.49|5144.51|5144.51|5144.49|5144.49|0
1631533700000|2021-09-13 11:48:20|5144.5|5144.5|5145.38|5145.38|5145.38|5145.38|5144.48|5144.48|0
1631533720000|2021-09-13 11:48:40|5145.09|5145.09|5144.48|5144.48|5145.09|5145.09|5144.48|5144.48|0
1631533730000|2021-09-13 11:48:50|5144.49|5144.49|5144.45|5144.45|5144.49|5144.49|5144.45|5144.45|0
1631533740000|2021-09-13 11:49:00|5144.24|5144.24|5144.2|5144.2|5144.24|5144.24|5144.2|5144.2|0
1631533760000|2021-09-13 11:49:20|5144.18|5144.18|5144.42|5144.42|5144.42|5144.42|5144.18|5144.18|0
1631533770000|2021-09-13 11:49:30|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|5144.63|0
1631533790000|2021-09-13 11:49:50|5144.92|5144.92|5145.61|5145.61|5145.61|5145.61|5144.92|5144.92|0
1631533810000|2021-09-13 11:50:10|5146.19|5146.19|5145.9|5145.9|5146.19|5146.19|5145.9|5145.9|0
1631533820000|2021-09-13 11:50:20|5146.12|5146.12|5146.12|5146.12|5146.12|5146.12|5146.12|5146.12|0
1631533830000|2021-09-13 11:50:30|5146.99|5146.99|5147.44|5147.44|5147.68|5147.68|5146.7|5146.7|0
1631533850000|2021-09-13 11:50:50|5147.15|5147.15|5148.13|5148.13|5148.13|5148.13|5147.15|5147.15|0
1631533860000|2021-09-13 11:51:00|5148.16|5148.16|5148.45|5148.45|5148.45|5148.45|5148.16|5148.16|0
1631533870000|2021-09-13 11:51:10|5148.17|5148.17|5148.17|5148.17|5148.17|5148.17|5148.17|5148.17|0
1631533880000|2021-09-13 11:51:20|5147.88|5147.88|5147.64|5147.64|5147.88|5147.88|5147.64|5147.64|0
1631533890000|2021-09-13 11:51:30|5147.85|5147.85|5147.82|5147.82|5147.85|5147.85|5147.82|5147.82|0
1631533910000|2021-09-13 11:51:50|5147.54|5147.54|5147.1|5147.1|5147.54|5147.54|5147.1|5147.1|0
1631533920000|2021-09-13 11:52:00|5147.34|5147.34|5147.92|5147.92|5147.92|5147.92|5147.34|5147.34|0
1631533930000|2021-09-13 11:52:10|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|0
1631533950000|2021-09-13 11:52:30|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|0
1631533980000|2021-09-13 11:53:00|5147.85|5147.85|5147.85|5147.85|5147.85|5147.85|5147.85|5147.85|0
1631534020000|2021-09-13 11:53:40|5147.83|5147.83|5147.83|5147.83|5147.83|5147.83|5147.83|5147.83|0
1631534040000|2021-09-13 11:54:00|5148.41|5148.41|5148.92|5148.92|5148.92|5148.92|5148.41|5148.41|0
1631534080000|2021-09-13 11:54:40|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|0
1631534090000|2021-09-13 11:54:50|5148.92|5148.92|5148.92|5148.92|5148.92|5148.92|5148.92|5148.92|0
1631534140000|2021-09-13 11:55:40|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|0
1631534150000|2021-09-13 11:55:50|5148.58|5148.58|5148.29|5148.29|5148.58|5148.58|5148.29|5148.29|0
1631534160000|2021-09-13 11:56:00|5148.58|5148.58|5148.37|5148.37|5148.87|5148.87|5148.37|5148.37|0
1631534170000|2021-09-13 11:56:10|5148.38|5148.38|5148.38|5148.38|5148.38|5148.38|5148.38|5148.38|0
1631534190000|2021-09-13 11:56:30|5148.6|5148.6|5148.64|5148.64|5148.64|5148.64|5148.6|5148.6|0
1631534210000|2021-09-13 11:56:50|5148.93|5148.93|5148.71|5148.71|5148.93|5148.93|5148.71|5148.71|0
1631534220000|2021-09-13 11:57:00|5148.93|5148.93|5148.71|5148.71|5148.93|5148.93|5148.71|5148.71|0
1631534230000|2021-09-13 11:57:10|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|0
1631534240000|2021-09-13 11:57:20|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|5147.97|0
1631534250000|2021-09-13 11:57:30|5148.01|5148.01|5148.01|5148.01|5148.03|5148.03|5148.01|5148.01|0
1631534260000|2021-09-13 11:57:40|5147.77|5147.77|5147.77|5147.77|5147.77|5147.77|5147.77|5147.77|0
1631534270000|2021-09-13 11:57:50|5147.34|5147.34|5147.02|5147.02|5147.34|5147.34|5147.02|5147.02|0
1631534280000|2021-09-13 11:58:00|5146.54|5146.54|5146.53|5146.53|5146.54|5146.54|5146.51|5146.51|0
1631534310000|2021-09-13 11:58:30|5146.32|5146.32|5146.53|5146.53|5146.53|5146.53|5146.32|5146.32|0
1631534330000|2021-09-13 11:58:50|5146.77|5146.77|5147.01|5147.01|5147.01|5147.01|5146.77|5146.77|0
1631534360000|2021-09-13 11:59:20|5147.44|5147.44|5147.44|5147.44|5147.44|5147.44|5147.44|5147.44|0
1631534390000|2021-09-13 11:59:50|5147.45|5147.45|5147.47|5147.47|5147.47|5147.47|5147.44|5147.44|0
1631534400000|2021-09-13 12:00:00|5147.76|5147.76|5147.76|5147.76|5148|5148|5147.76|5147.76|0
1631534410000|2021-09-13 12:00:10|5147.47|5147.47|5146.28|5146.28|5147.47|5147.47|5146.28|5146.28|0
1631534420000|2021-09-13 12:00:20|5146.04|5146.04|5145.51|5145.51|5146.04|5146.04|5145.51|5145.51|0
1631534430000|2021-09-13 12:00:30|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|5145.08|0
1631534440000|2021-09-13 12:00:40|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|5145.75|0
1631534470000|2021-09-13 12:01:10|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|5145.46|0
1631534500000|2021-09-13 12:01:40|5145.25|5145.25|5145.68|5145.68|5145.68|5145.68|5145.25|5145.25|0
1631534520000|2021-09-13 12:02:00|5145.69|5145.69|5145.69|5145.69|5145.69|5145.69|5145.69|5145.69|0
1631534530000|2021-09-13 12:02:10|5145.93|5145.93|5146.49|5146.49|5146.49|5146.49|5145.93|5145.93|0
1631534540000|2021-09-13 12:02:20|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|0
1631534550000|2021-09-13 12:02:30|5147.62|5147.62|5147.92|5147.92|5147.92|5147.92|5147.62|5147.62|0
1631534560000|2021-09-13 12:02:40|5147.68|5147.68|5147.98|5147.98|5147.98|5147.98|5147.68|5147.68|0
1631534570000|2021-09-13 12:02:50|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|5148.22|0
1631534590000|2021-09-13 12:03:10|5147.93|5147.93|5147.94|5147.94|5147.94|5147.94|5147.93|5147.93|0
1631534600000|2021-09-13 12:03:20|5147.65|5147.65|5145.85|5145.85|5147.65|5147.65|5145.85|5145.85|0
1631534610000|2021-09-13 12:03:30|5145.87|5145.87|5142.92|5142.92|5145.87|5145.87|5142.92|5142.92|0
1631534620000|2021-09-13 12:03:40|5142.71|5142.71|5144.03|5144.03|5144.03|5144.03|5142.71|5142.71|0
1631534630000|2021-09-13 12:03:50|5144.32|5144.32|5144.55|5144.55|5144.55|5144.55|5144.32|5144.32|0
1631534640000|2021-09-13 12:04:00|5144.53|5144.53|5145.55|5145.55|5145.55|5145.55|5144.52|5144.52|0
1631534650000|2021-09-13 12:04:10|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|0
1631534660000|2021-09-13 12:04:20|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|0
1631534670000|2021-09-13 12:04:30|5146.29|5146.29|5146.07|5146.07|5146.29|5146.29|5146.07|5146.07|0
1631534730000|2021-09-13 12:05:30|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|5145.84|0
1631534740000|2021-09-13 12:05:40|5145.55|5145.55|5145.77|5145.77|5145.77|5145.77|5145.26|5145.26|0
1631534780000|2021-09-13 12:06:20|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|0
1631534790000|2021-09-13 12:06:30|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|0
1631534800000|2021-09-13 12:06:40|5145.55|5145.55|5145.82|5145.82|5145.82|5145.82|5145.55|5145.55|0
1631534810000|2021-09-13 12:06:50|5145.81|5145.81|5145.52|5145.52|5145.81|5145.81|5145.52|5145.52|0
1631534820000|2021-09-13 12:07:00|5145.48|5145.48|5145.48|5145.48|5145.48|5145.48|5145.48|5145.48|0
1631534830000|2021-09-13 12:07:10|5144.26|5144.26|5143.97|5143.97|5144.26|5144.26|5143.97|5143.97|0
1631534840000|2021-09-13 12:07:20|5143.96|5143.96|5143.88|5143.88|5143.96|5143.96|5143.01|5143.01|0
1631534870000|2021-09-13 12:07:50|5143.59|5143.59|5144.02|5144.02|5144.02|5144.02|5143.59|5143.59|0
1631534880000|2021-09-13 12:08:00|5143.98|5143.98|5143.26|5143.26|5143.98|5143.98|5143.26|5143.26|0
1631534890000|2021-09-13 12:08:10|5143.48|5143.48|5144.05|5144.05|5144.05|5144.05|5143.48|5143.48|0
1631534900000|2021-09-13 12:08:20|5143.76|5143.76|5143.48|5143.48|5143.76|5143.76|5143.48|5143.48|0
1631534910000|2021-09-13 12:08:30|5143|5143|5142.96|5142.96|5143|5143|5142.96|5142.96|0
1631534920000|2021-09-13 12:08:40|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|5142.94|0
1631534930000|2021-09-13 12:08:50|5142.65|5142.65|5142.62|5142.62|5142.65|5142.65|5142.62|5142.62|0
1631534940000|2021-09-13 12:09:00|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|0
1631534970000|2021-09-13 12:09:30|5142.64|5142.64|5142.64|5142.64|5142.64|5142.64|5142.64|5142.64|0
1631534990000|2021-09-13 12:09:50|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|0
1631535000000|2021-09-13 12:10:00|5142.64|5142.64|5142.93|5142.93|5142.93|5142.93|5142.64|5142.64|0
1631535020000|2021-09-13 12:10:20|5142.69|5142.69|5142.93|5142.93|5142.93|5142.93|5142.69|5142.69|0
1631535030000|2021-09-13 12:10:30|5143.22|5143.22|5142.93|5142.93|5143.22|5143.22|5142.93|5142.93|0
1631535050000|2021-09-13 12:10:50|5143.43|5143.43|5143.67|5143.67|5143.67|5143.67|5143.43|5143.43|0
1631535080000|2021-09-13 12:11:20|5143.38|5143.38|5143.38|5143.38|5143.38|5143.38|5143.38|5143.38|0
1631535090000|2021-09-13 12:11:30|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|0
1631535100000|2021-09-13 12:11:40|5143.01|5143.01|5142.73|5142.73|5143.01|5143.01|5142.73|5142.73|0
1631535110000|2021-09-13 12:11:50|5142.44|5142.44|5142.01|5142.01|5142.44|5142.44|5142.01|5142.01|0
1631535140000|2021-09-13 12:12:20|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|0
1631535160000|2021-09-13 12:12:40|5141.75|5141.75|5141.75|5141.75|5141.75|5141.75|5141.75|5141.75|0
1631535190000|2021-09-13 12:13:10|5140.8|5140.8|5140.36|5140.36|5140.8|5140.8|5140.36|5140.36|0
1631535210000|2021-09-13 12:13:30|5140.07|5140.07|5139.16|5139.16|5140.07|5140.07|5139.16|5139.16|0
1631535220000|2021-09-13 12:13:40|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|0
1631535240000|2021-09-13 12:14:00|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|0
1631535250000|2021-09-13 12:14:10|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|0
1631535300000|2021-09-13 12:15:00|5139.11|5139.11|5138.38|5138.38|5139.11|5139.11|5138.38|5138.38|0
1631535310000|2021-09-13 12:15:10|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|0
1631535320000|2021-09-13 12:15:20|5139.17|5139.17|5139.69|5139.69|5139.69|5139.69|5139.17|5139.17|0
1631535350000|2021-09-13 12:15:50|5139.74|5139.74|5139.74|5139.74|5139.74|5139.74|5139.74|5139.74|0
1631535360000|2021-09-13 12:16:00|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|0
1631535370000|2021-09-13 12:16:10|5140.25|5140.25|5140.25|5140.25|5140.25|5140.25|5140.25|5140.25|0
1631535380000|2021-09-13 12:16:20|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|5139.96|0
1631535400000|2021-09-13 12:16:40|5139.74|5139.74|5139.46|5139.46|5139.74|5139.74|5139.46|5139.46|0
1631535420000|2021-09-13 12:17:00|5140.46|5140.46|5140.94|5140.94|5140.94|5140.94|5140.46|5140.46|0
1631535430000|2021-09-13 12:17:10|5140.95|5140.95|5141.32|5141.32|5141.32|5141.32|5140.95|5140.95|0
1631535440000|2021-09-13 12:17:20|5141.56|5141.56|5142.23|5142.23|5142.23|5142.23|5141.56|5141.56|0
1631535450000|2021-09-13 12:17:30|5142.27|5142.27|5142.77|5142.77|5142.77|5142.77|5142.26|5142.26|0
1631535470000|2021-09-13 12:17:50|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|0
1631535510000|2021-09-13 12:18:30|5142.26|5142.26|5141.76|5141.76|5142.26|5142.26|5141.74|5141.74|0
1631535530000|2021-09-13 12:18:50|5142.09|5142.09|5142.32|5142.32|5142.32|5142.32|5142.09|5142.09|0
1631535540000|2021-09-13 12:19:00|5142.8|5142.8|5143.55|5143.55|5143.83|5143.83|5142.8|5142.8|0
1631535550000|2021-09-13 12:19:10|5143.76|5143.76|5143.47|5143.47|5143.76|5143.76|5143.47|5143.47|0
1631535580000|2021-09-13 12:19:40|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|5143.76|0
1631535600000|2021-09-13 12:20:00|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|0
1631535610000|2021-09-13 12:20:10|5143.76|5143.76|5144.06|5144.06|5144.06|5144.06|5143.76|5143.76|0
1631535620000|2021-09-13 12:20:20|5144.3|5144.3|5144.52|5144.52|5144.52|5144.52|5144.3|5144.3|0
1631535630000|2021-09-13 12:20:30|5144.48|5144.48|5144.13|5144.13|5144.48|5144.48|5144.13|5144.13|0
1631535640000|2021-09-13 12:20:40|5143.84|5143.84|5143.43|5143.43|5143.84|5143.84|5143.43|5143.43|0
1631535650000|2021-09-13 12:20:50|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1631535670000|2021-09-13 12:21:10|5143.16|5143.16|5143.16|5143.16|5143.16|5143.16|5143.16|5143.16|0
1631535680000|2021-09-13 12:21:20|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|0
1631535690000|2021-09-13 12:21:30|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|0
1631535700000|2021-09-13 12:21:40|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|5143.1|0
1631535710000|2021-09-13 12:21:50|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|0
1631535740000|2021-09-13 12:22:20|5143.2|5143.2|5143.14|5143.14|5143.23|5143.23|5143.14|5143.14|0
1631535760000|2021-09-13 12:22:40|5143.6|5143.6|5143.88|5143.88|5143.89|5143.89|5143.6|5143.6|0
1631535800000|2021-09-13 12:23:20|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|0
1631535840000|2021-09-13 12:24:00|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|0
1631535850000|2021-09-13 12:24:10|5143.91|5143.91|5143.62|5143.62|5143.91|5143.91|5143.62|5143.62|0
1631535860000|2021-09-13 12:24:20|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|0
1631535890000|2021-09-13 12:24:50|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|0
1631535910000|2021-09-13 12:25:10|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|0
1631535920000|2021-09-13 12:25:20|5143.31|5143.31|5143.31|5143.31|5143.31|5143.31|5143.31|5143.31|0
1631535940000|2021-09-13 12:25:40|5143.59|5143.59|5143.41|5143.41|5143.88|5143.88|5143.41|5143.41|0
1631535960000|2021-09-13 12:26:00|5143.7|5143.7|5144.89|5144.89|5144.89|5144.89|5143.7|5143.7|0
1631535970000|2021-09-13 12:26:10|5144.46|5144.46|5144.46|5144.46|5144.46|5144.46|5144.46|5144.46|0
1631535980000|2021-09-13 12:26:20|5144.17|5144.17|5144.17|5144.17|5144.17|5144.17|5144.17|5144.17|0
1631535990000|2021-09-13 12:26:30|5144.13|5144.13|5142.61|5142.61|5144.13|5144.13|5142.61|5142.61|0
1631536020000|2021-09-13 12:27:00|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|5142.56|0
1631536050000|2021-09-13 12:27:30|5142.34|5142.34|5142.34|5142.34|5142.34|5142.34|5142.34|5142.34|0
1631536080000|2021-09-13 12:28:00|5142.13|5142.13|5141.84|5141.84|5142.13|5142.13|5141.84|5141.84|0
1631536090000|2021-09-13 12:28:10|5141.12|5141.12|5141.17|5141.17|5141.38|5141.38|5141.09|5141.09|0
1631536120000|2021-09-13 12:28:40|5140.88|5140.88|5140.8|5140.8|5140.88|5140.88|5140.8|5140.8|0
1631536130000|2021-09-13 12:28:50|5140.22|5140.22|5139.03|5139.03|5140.22|5140.22|5139.03|5139.03|0
1631536140000|2021-09-13 12:29:00|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|0
1631536150000|2021-09-13 12:29:10|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|0
1631536160000|2021-09-13 12:29:20|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|5138.45|0
1631536170000|2021-09-13 12:29:30|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|0
1631536180000|2021-09-13 12:29:40|5138.15|5138.15|5138.15|5138.15|5138.15|5138.15|5138.15|5138.15|0
1631536190000|2021-09-13 12:29:50|5137.51|5137.51|5137.61|5137.61|5138.09|5138.09|5137.51|5137.51|0
1631536200000|2021-09-13 12:30:00|5138.04|5138.04|5138.62|5138.62|5138.62|5138.62|5138.04|5138.04|0
1631536210000|2021-09-13 12:30:10|5138.33|5138.33|5138.26|5138.26|5138.33|5138.33|5138.26|5138.26|0
1631536260000|2021-09-13 12:31:00|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|0
1631536270000|2021-09-13 12:31:10|5138.5|5138.5|5139.39|5139.39|5139.39|5139.39|5138.5|5138.5|0
1631536300000|2021-09-13 12:31:40|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|0
1631536330000|2021-09-13 12:32:10|5140.09|5140.09|5139.82|5139.82|5140.09|5140.09|5139.8|5139.8|0
1631536340000|2021-09-13 12:32:20|5139.83|5139.83|5139.63|5139.63|5139.83|5139.83|5139.63|5139.63|0
1631536350000|2021-09-13 12:32:30|5139.6|5139.6|5139.55|5139.55|5139.6|5139.6|5139.55|5139.55|0
1631536360000|2021-09-13 12:32:40|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|5139.58|0
1631536370000|2021-09-13 12:32:50|5139.8|5139.8|5139.56|5139.56|5139.8|5139.8|5139.56|5139.56|0
1631536380000|2021-09-13 12:33:00|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|0
1631536400000|2021-09-13 12:33:20|5138.84|5138.84|5138.84|5138.84|5138.84|5138.84|5138.84|5138.84|0
1631536420000|2021-09-13 12:33:40|5138.6|5138.6|5137.52|5137.52|5138.6|5138.6|5137.52|5137.52|0
1631536430000|2021-09-13 12:33:50|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|0
1631536450000|2021-09-13 12:34:10|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|0
1631536470000|2021-09-13 12:34:30|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|0
1631536490000|2021-09-13 12:34:50|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|5137.01|0
1631536500000|2021-09-13 12:35:00|5137|5137|5136.78|5136.78|5137|5137|5136.78|5136.78|0
1631536510000|2021-09-13 12:35:10|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|5136.8|0
1631536520000|2021-09-13 12:35:20|5136.81|5136.81|5136|5136|5136.81|5136.81|5136|5136|0
1631536540000|2021-09-13 12:35:40|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|0
1631536550000|2021-09-13 12:35:50|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|5136.25|0
1631536560000|2021-09-13 12:36:00|5136.46|5136.46|5136.25|5136.25|5136.46|5136.46|5136.25|5136.25|0
1631536570000|2021-09-13 12:36:10|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|5136.26|0
1631536580000|2021-09-13 12:36:20|5136.55|5136.55|5136.07|5136.07|5136.55|5136.55|5136.07|5136.07|0
1631536600000|2021-09-13 12:36:40|5135.78|5135.78|5134.98|5134.98|5135.78|5135.78|5134.98|5134.98|0
1631536610000|2021-09-13 12:36:50|5134.4|5134.4|5134.18|5134.18|5134.4|5134.4|5134.18|5134.18|0
1631536620000|2021-09-13 12:37:00|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|0
1631536640000|2021-09-13 12:37:20|5133.73|5133.73|5134.22|5134.22|5134.24|5134.24|5133.71|5133.71|0
1631536650000|2021-09-13 12:37:30|5134.51|5134.51|5134.8|5134.8|5134.81|5134.81|5134.51|5134.51|0
1631536660000|2021-09-13 12:37:40|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|0
1631536670000|2021-09-13 12:37:50|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|0
1631536680000|2021-09-13 12:38:00|5134.78|5134.78|5134.79|5134.79|5134.79|5134.79|5134.78|5134.78|0
1631536690000|2021-09-13 12:38:10|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|0
1631536700000|2021-09-13 12:38:20|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|0
1631536710000|2021-09-13 12:38:30|5134.7|5134.7|5134.41|5134.41|5134.7|5134.7|5134.41|5134.41|0
1631536720000|2021-09-13 12:38:40|5134.4|5134.4|5134.4|5134.4|5134.4|5134.4|5134.4|5134.4|0
1631536730000|2021-09-13 12:38:50|5134.39|5134.39|5133.67|5133.67|5134.39|5134.39|5133.67|5133.67|0
1631536750000|2021-09-13 12:39:10|5133.24|5133.24|5133.47|5133.47|5133.47|5133.47|5133.24|5133.24|0
1631536760000|2021-09-13 12:39:20|5133.51|5133.51|5133.45|5133.45|5133.51|5133.51|5133.44|5133.44|0
1631536770000|2021-09-13 12:39:30|5133.47|5133.47|5133.51|5133.51|5133.51|5133.51|5133.47|5133.47|0
1631536780000|2021-09-13 12:39:40|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|5133.22|0
1631536820000|2021-09-13 12:40:20|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|0
1631536840000|2021-09-13 12:40:40|5132.95|5132.95|5133.17|5133.17|5133.17|5133.17|5132.95|5132.95|0
1631536850000|2021-09-13 12:40:50|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|0
1631536860000|2021-09-13 12:41:00|5133.43|5133.43|5133.71|5133.71|5133.71|5133.71|5133.43|5133.43|0
1631536880000|2021-09-13 12:41:20|5133.5|5133.5|5133.57|5133.57|5133.57|5133.57|5133.28|5133.28|0
1631536890000|2021-09-13 12:41:30|5133.79|5133.79|5133.57|5133.57|5133.79|5133.79|5133.57|5133.57|0
1631536900000|2021-09-13 12:41:40|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1631536920000|2021-09-13 12:42:00|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|5132.47|0
1631536940000|2021-09-13 12:42:20|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|0
1631536950000|2021-09-13 12:42:30|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|5132.44|0
1631536960000|2021-09-13 12:42:40|5132.65|5132.65|5132.94|5132.94|5133.23|5133.23|5132.65|5132.65|0
1631536970000|2021-09-13 12:42:50|5133.18|5133.18|5133.42|5133.42|5133.42|5133.42|5133.18|5133.18|0
1631536980000|2021-09-13 12:43:00|5133.32|5133.32|5133.34|5133.34|5133.34|5133.34|5133.32|5133.32|0
1631537000000|2021-09-13 12:43:20|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|0
1631537010000|2021-09-13 12:43:30|5134.5|5134.5|5135.08|5135.08|5135.08|5135.08|5134.5|5134.5|0
1631537040000|2021-09-13 12:44:00|5135.29|5135.29|5134.93|5134.93|5135.29|5135.29|5134.71|5134.71|0
1631537050000|2021-09-13 12:44:10|5134.97|5134.97|5135.2|5135.2|5135.21|5135.21|5134.97|5134.97|0
1631537070000|2021-09-13 12:44:30|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|0
1631537090000|2021-09-13 12:44:50|5136.11|5136.11|5137.19|5137.19|5137.19|5137.19|5136.11|5136.11|0
1631537100000|2021-09-13 12:45:00|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|5136.62|0
1631537120000|2021-09-13 12:45:20|5136.91|5136.91|5136.95|5136.95|5136.95|5136.95|5136.91|5136.91|0
1631537140000|2021-09-13 12:45:40|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|5137.4|0
1631537150000|2021-09-13 12:45:50|5137.64|5137.64|5137.74|5137.74|5138.44|5138.44|5137.64|5137.64|0
1631537160000|2021-09-13 12:46:00|5138.61|5138.61|5137.7|5137.7|5138.9|5138.9|5137.7|5137.7|0
1631537170000|2021-09-13 12:46:10|5137.94|5137.94|5138.18|5138.18|5138.18|5138.18|5137.94|5137.94|0
1631537180000|2021-09-13 12:46:20|5137.89|5137.89|5138.18|5138.18|5138.18|5138.18|5137.89|5137.89|0
1631537190000|2021-09-13 12:46:30|5137.6|5137.6|5137.89|5137.89|5137.89|5137.89|5137.6|5137.6|0
1631537210000|2021-09-13 12:46:50|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|0
1631537220000|2021-09-13 12:47:00|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|5136.75|0
1631537230000|2021-09-13 12:47:10|5136.98|5136.98|5137.22|5137.22|5137.22|5137.22|5136.98|5136.98|0
1631537240000|2021-09-13 12:47:20|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|0
1631537250000|2021-09-13 12:47:30|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|0
1631537270000|2021-09-13 12:47:50|5136.17|5136.17|5136.07|5136.07|5136.17|5136.17|5136.07|5136.07|0
1631537280000|2021-09-13 12:48:00|5136.06|5136.06|5136.06|5136.06|5136.06|5136.06|5136.05|5136.05|0
1631537290000|2021-09-13 12:48:10|5135.82|5135.82|5136.06|5136.06|5136.06|5136.06|5135.82|5135.82|0
1631537300000|2021-09-13 12:48:20|5136.12|5136.12|5136.08|5136.08|5136.12|5136.12|5136.08|5136.08|0
1631537310000|2021-09-13 12:48:30|5135.5|5135.5|5135.51|5135.51|5135.51|5135.51|5135.5|5135.5|0
1631537320000|2021-09-13 12:48:40|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1631537330000|2021-09-13 12:48:50|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|0
1631537340000|2021-09-13 12:49:00|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|5134.5|0
1631537350000|2021-09-13 12:49:10|5134.47|5134.47|5134.05|5134.05|5134.47|5134.47|5134.04|5134.04|0
1631537360000|2021-09-13 12:49:20|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|5133.57|0
1631537370000|2021-09-13 12:49:30|5134.1|5134.1|5135.11|5135.11|5135.11|5135.11|5134.1|5134.1|0
1631537400000|2021-09-13 12:50:00|5135.32|5135.32|5135.13|5135.13|5135.56|5135.56|5135.13|5135.13|0
1631537410000|2021-09-13 12:50:10|5135.42|5135.42|5135.43|5135.43|5135.43|5135.43|5135.42|5135.42|0
1631537430000|2021-09-13 12:50:30|5135.72|5135.72|5135.72|5135.72|5135.72|5135.72|5135.72|5135.72|0
1631537440000|2021-09-13 12:50:40|5136.01|5136.01|5136.25|5136.25|5136.25|5136.25|5136.01|5136.01|0
1631537450000|2021-09-13 12:50:50|5136.49|5136.49|5136.73|5136.73|5136.73|5136.73|5136.49|5136.49|0
1631537460000|2021-09-13 12:51:00|5136.44|5136.44|5136.87|5136.87|5136.87|5136.87|5136.44|5136.44|0
1631537510000|2021-09-13 12:51:50|5136.88|5136.88|5136.06|5136.06|5136.88|5136.88|5136.06|5136.06|0
1631537520000|2021-09-13 12:52:00|5136.05|5136.05|5136.06|5136.06|5136.06|5136.06|5136.05|5136.05|0
1631537540000|2021-09-13 12:52:20|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|5135.82|0
1631537560000|2021-09-13 12:52:40|5135.58|5135.58|5134.57|5134.57|5135.58|5135.58|5134.57|5134.57|0
1631537570000|2021-09-13 12:52:50|5134.54|5134.54|5135.05|5135.05|5135.05|5135.05|5134.54|5134.54|0
1631537580000|2021-09-13 12:53:00|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|0
1631537610000|2021-09-13 12:53:30|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|0
1631537620000|2021-09-13 12:53:40|5134.76|5134.76|5134.77|5134.77|5134.77|5134.77|5134.76|5134.76|0
1631537640000|2021-09-13 12:54:00|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|0
1631537650000|2021-09-13 12:54:10|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1631537660000|2021-09-13 12:54:20|5133.48|5133.48|5133.72|5133.72|5133.72|5133.72|5133.48|5133.48|0
1631537690000|2021-09-13 12:54:50|5133.94|5133.94|5134.17|5134.17|5134.17|5134.17|5133.94|5133.94|0
1631537700000|2021-09-13 12:55:00|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|5133.96|0
1631537710000|2021-09-13 12:55:10|5134.77|5134.77|5136.02|5136.02|5136.02|5136.02|5134.77|5134.77|0
1631537720000|2021-09-13 12:55:20|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|0
1631537730000|2021-09-13 12:55:30|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|5135.74|0
1631537740000|2021-09-13 12:55:40|5135.53|5135.53|5135.53|5135.53|5135.53|5135.53|5135.53|5135.53|0
1631537750000|2021-09-13 12:55:50|5135.05|5135.05|5134.54|5134.54|5135.05|5135.05|5134.54|5134.54|0
1631537760000|2021-09-13 12:56:00|5134.26|5134.26|5134.26|5134.26|5134.26|5134.26|5134.26|5134.26|0
1631537790000|2021-09-13 12:56:30|5134.06|5134.06|5133.43|5133.43|5134.06|5134.06|5133.43|5133.43|0
1631537820000|2021-09-13 12:57:00|5134|5134|5134.83|5134.83|5134.85|5134.85|5133.98|5133.98|0
1631537850000|2021-09-13 12:57:30|5133.79|5133.79|5133.36|5133.36|5133.79|5133.79|5133.36|5133.36|0
1631537860000|2021-09-13 12:57:40|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|5133.07|0
1631537880000|2021-09-13 12:58:00|5133.36|5133.36|5134.78|5134.78|5134.78|5134.78|5133.36|5133.36|0
1631537890000|2021-09-13 12:58:10|5135.35|5135.35|5135.64|5135.64|5135.64|5135.64|5135.35|5135.35|0
1631537900000|2021-09-13 12:58:20|5135.74|5135.74|5135.16|5135.16|5135.74|5135.74|5135.16|5135.16|0
1631537910000|2021-09-13 12:58:30|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|0
1631537920000|2021-09-13 12:58:40|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|0
1631537940000|2021-09-13 12:59:00|5134.92|5134.92|5135.16|5135.16|5135.16|5135.16|5134.92|5134.92|0
1631537970000|2021-09-13 12:59:30|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|5135.4|0
1631537980000|2021-09-13 12:59:40|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|0
1631537990000|2021-09-13 12:59:50|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|0
1631538000000|2021-09-13 13:00:00|5135.86|5135.86|5137.01|5137.01|5137.01|5137.01|5135.86|5135.86|0
1631538010000|2021-09-13 13:00:10|5136.98|5136.98|5136.15|5136.15|5136.98|5136.98|5136.15|5136.15|0
1631538020000|2021-09-13 13:00:20|5135.86|5135.86|5135.85|5135.85|5135.86|5135.86|5135.85|5135.85|0
1631538030000|2021-09-13 13:00:30|5136.09|5136.09|5136.07|5136.07|5136.09|5136.09|5136.07|5136.07|0
1631538040000|2021-09-13 13:00:40|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|0
1631538050000|2021-09-13 13:00:50|5136.35|5136.35|5136.35|5136.35|5136.35|5136.35|5136.35|5136.35|0
1631538060000|2021-09-13 13:01:00|5136.28|5136.28|5136.31|5136.31|5136.33|5136.33|5136.08|5136.08|0
1631538080000|2021-09-13 13:01:20|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|0
1631538110000|2021-09-13 13:01:50|5136.24|5136.24|5135.45|5135.45|5136.24|5136.24|5135.45|5135.45|0
1631538120000|2021-09-13 13:02:00|5135.43|5135.43|5135.45|5135.45|5135.45|5135.45|5135.39|5135.39|0
1631538130000|2021-09-13 13:02:10|5135.47|5135.47|5134.37|5134.37|5135.47|5135.47|5134.37|5134.37|0
1631538140000|2021-09-13 13:02:20|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|5134.13|0
1631538170000|2021-09-13 13:02:50|5134.16|5134.16|5134.1|5134.1|5134.34|5134.34|5134.1|5134.1|0
1631538180000|2021-09-13 13:03:00|5133.81|5133.81|5133.81|5133.81|5134.1|5134.1|5133.81|5133.81|0
1631538190000|2021-09-13 13:03:10|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|0
1631538200000|2021-09-13 13:03:20|5134.08|5134.08|5134.08|5134.08|5134.1|5134.1|5134.08|5134.08|0
1631538210000|2021-09-13 13:03:30|5134.37|5134.37|5134.72|5134.72|5134.72|5134.72|5134.37|5134.37|0
1631538220000|2021-09-13 13:03:40|5134.94|5134.94|5135.44|5135.44|5135.44|5135.44|5134.94|5134.94|0
1631538230000|2021-09-13 13:03:50|5135.43|5135.43|5136.01|5136.01|5136.01|5136.01|5135.43|5135.43|0
1631538240000|2021-09-13 13:04:00|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|0
1631538250000|2021-09-13 13:04:10|5135.97|5135.97|5136.95|5136.95|5136.95|5136.95|5135.97|5135.97|0
1631538260000|2021-09-13 13:04:20|5137.17|5137.17|5137.44|5137.44|5137.46|5137.46|5137.17|5137.17|0
1631538270000|2021-09-13 13:04:30|5137.42|5137.42|5140.96|5140.96|5140.96|5140.96|5137.42|5137.42|0
1631538280000|2021-09-13 13:04:40|5140.74|5140.74|5140.76|5140.76|5140.76|5140.76|5140.74|5140.74|0
1631538300000|2021-09-13 13:05:00|5139.85|5139.85|5139.85|5139.85|5139.85|5139.85|5139.61|5139.61|0
1631538310000|2021-09-13 13:05:10|5139.56|5139.56|5139.85|5139.85|5139.85|5139.85|5139.56|5139.56|0
1631538320000|2021-09-13 13:05:20|5139.61|5139.61|5139.27|5139.27|5139.61|5139.61|5138.51|5138.51|0
1631538330000|2021-09-13 13:05:30|5139.26|5139.26|5139.84|5139.84|5139.84|5139.84|5139.26|5139.26|0
1631538340000|2021-09-13 13:05:40|5139.55|5139.55|5139.36|5139.36|5139.57|5139.57|5139.36|5139.36|0
1631538350000|2021-09-13 13:05:50|5139.35|5139.35|5137.8|5137.8|5139.35|5139.35|5137.8|5137.8|0
1631538360000|2021-09-13 13:06:00|5138.28|5138.28|5138.23|5138.23|5138.28|5138.28|5138.23|5138.23|0
1631538370000|2021-09-13 13:06:10|5139.64|5139.64|5139.64|5139.64|5139.93|5139.93|5139.64|5139.64|0
1631538380000|2021-09-13 13:06:20|5139.43|5139.43|5138.85|5138.85|5139.43|5139.43|5138.85|5138.85|0
1631538390000|2021-09-13 13:06:30|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|5138.87|0
1631538400000|2021-09-13 13:06:40|5138.66|5138.66|5137.36|5137.36|5138.66|5138.66|5137.36|5137.36|0
1631538410000|2021-09-13 13:06:50|5136.89|5136.89|5137.12|5137.12|5137.12|5137.12|5136.89|5136.89|0
1631538420000|2021-09-13 13:07:00|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|0
1631538430000|2021-09-13 13:07:10|5136.98|5136.98|5137.51|5137.51|5137.51|5137.51|5136.98|5136.98|0
1631538450000|2021-09-13 13:07:30|5137.8|5137.8|5138.09|5138.09|5138.09|5138.09|5137.8|5137.8|0
1631538460000|2021-09-13 13:07:40|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|0
1631538500000|2021-09-13 13:08:20|5138.09|5138.09|5137.8|5137.8|5138.09|5138.09|5137.8|5137.8|0
1631538520000|2021-09-13 13:08:40|5137.51|5137.51|5137.47|5137.47|5137.51|5137.51|5137.47|5137.47|0
1631538530000|2021-09-13 13:08:50|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|0
1631538550000|2021-09-13 13:09:10|5137.76|5137.76|5136.59|5136.59|5137.76|5137.76|5136.33|5136.33|0
1631538570000|2021-09-13 13:09:30|5136.8|5136.8|5137.57|5137.57|5137.57|5137.57|5136.8|5136.8|0
1631538580000|2021-09-13 13:09:40|5137.81|5137.81|5137.75|5137.75|5137.81|5137.81|5137.75|5137.75|0
1631538590000|2021-09-13 13:09:50|5137.66|5137.66|5137.73|5137.73|5137.73|5137.73|5137.66|5137.66|0
1631538600000|2021-09-13 13:10:00|5136.36|5136.36|5136.65|5136.65|5136.65|5136.65|5136.36|5136.36|0
1631538610000|2021-09-13 13:10:10|5136.94|5136.94|5136.51|5136.51|5137.23|5137.23|5136.51|5136.51|0
1631538630000|2021-09-13 13:10:30|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|0
1631538640000|2021-09-13 13:10:40|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1631538660000|2021-09-13 13:11:00|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|5136.08|0
1631538670000|2021-09-13 13:11:10|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|0
1631538680000|2021-09-13 13:11:20|5136.08|5136.08|5136.1|5136.1|5136.1|5136.1|5136.08|5136.08|0
1631538690000|2021-09-13 13:11:30|5136.08|5136.08|5134.81|5134.81|5136.08|5136.08|5134.81|5134.81|0
1631538710000|2021-09-13 13:11:50|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|5135.05|0
1631538720000|2021-09-13 13:12:00|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|0
1631538740000|2021-09-13 13:12:20|5135.05|5135.05|5134.84|5134.84|5135.05|5135.05|5134.84|5134.84|0
1631538750000|2021-09-13 13:12:30|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|0
1631538760000|2021-09-13 13:12:40|5134.84|5134.84|5134.24|5134.24|5134.84|5134.84|5134.24|5134.24|0
1631538770000|2021-09-13 13:12:50|5134.26|5134.26|5134.02|5134.02|5134.26|5134.26|5134.02|5134.02|0
1631538780000|2021-09-13 13:13:00|5134.6|5134.6|5134.41|5134.41|5134.6|5134.6|5134.37|5134.37|0
1631538800000|2021-09-13 13:13:20|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|5134.65|0
1631538820000|2021-09-13 13:13:40|5135.1|5135.1|5135.39|5135.39|5135.39|5135.39|5135.1|5135.1|0
1631538830000|2021-09-13 13:13:50|5135.68|5135.68|5135.73|5135.73|5135.97|5135.97|5135.68|5135.68|0
1631538840000|2021-09-13 13:14:00|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|0
1631538850000|2021-09-13 13:14:10|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|0
1631538860000|2021-09-13 13:14:20|5134.73|5134.73|5134.73|5134.73|5134.73|5134.73|5134.73|5134.73|0
1631538880000|2021-09-13 13:14:40|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|0
1631538890000|2021-09-13 13:14:50|5134.77|5134.77|5134.54|5134.54|5134.77|5134.77|5134.54|5134.54|0
1631538920000|2021-09-13 13:15:20|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|5134.75|0
1631538930000|2021-09-13 13:15:30|5134.71|5134.71|5134.49|5134.49|5134.71|5134.71|5134.49|5134.49|0
1631538960000|2021-09-13 13:16:00|5134.73|5134.73|5134.88|5134.88|5134.88|5134.88|5134.65|5134.65|0
1631538970000|2021-09-13 13:16:10|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|5134.87|0
1631538990000|2021-09-13 13:16:30|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|0
1631539030000|2021-09-13 13:17:10|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|0
1631539040000|2021-09-13 13:17:20|5133.96|5133.96|5134.2|5134.2|5134.2|5134.2|5133.96|5133.96|0
1631539060000|2021-09-13 13:17:40|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|0
1631539070000|2021-09-13 13:17:50|5134.2|5134.2|5133.64|5133.64|5135.07|5135.07|5133.64|5133.64|0
1631539080000|2021-09-13 13:18:00|5133.87|5133.87|5133.86|5133.86|5133.87|5133.87|5133.86|5133.86|0
1631539090000|2021-09-13 13:18:10|5133.28|5133.28|5133.27|5133.27|5133.28|5133.28|5133.27|5133.27|0
1631539100000|2021-09-13 13:18:20|5133.56|5133.56|5133.27|5133.27|5133.56|5133.56|5133.27|5133.27|0
1631539110000|2021-09-13 13:18:30|5132.12|5132.12|5132.36|5132.36|5132.36|5132.36|5131.78|5131.78|0
1631539120000|2021-09-13 13:18:40|5132.32|5132.32|5132.36|5132.36|5132.36|5132.36|5132.32|5132.32|0
1631539130000|2021-09-13 13:18:50|5132.6|5132.6|5132.61|5132.61|5132.61|5132.61|5132.6|5132.6|0
1631539140000|2021-09-13 13:19:00|5132.85|5132.85|5132.85|5132.85|5132.85|5132.85|5132.85|5132.85|0
1631539160000|2021-09-13 13:19:20|5132.56|5132.56|5132.59|5132.59|5132.59|5132.59|5132.56|5132.56|0
1631539170000|2021-09-13 13:19:30|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|5132.3|0
1631539180000|2021-09-13 13:19:40|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|5132.33|0
1631539190000|2021-09-13 13:19:50|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|5132.09|0
1631539200000|2021-09-13 13:20:00|5132.38|5132.38|5132.38|5132.38|5132.38|5132.38|5132.38|5132.38|0
1631539210000|2021-09-13 13:20:10|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|0
1631539220000|2021-09-13 13:20:20|5132.83|5132.83|5133.12|5133.12|5133.12|5133.12|5132.83|5132.83|0
1631539230000|2021-09-13 13:20:30|5132.83|5132.83|5132.31|5132.31|5132.83|5132.83|5132.31|5132.31|0
1631539240000|2021-09-13 13:20:40|5132.59|5132.59|5133.05|5133.05|5133.05|5133.05|5132.59|5132.59|0
1631539250000|2021-09-13 13:20:50|5133.34|5133.34|5132.88|5132.88|5133.63|5133.63|5132.88|5132.88|0
1631539260000|2021-09-13 13:21:00|5133.1|5133.1|5132.81|5132.81|5133.1|5133.1|5132.81|5132.81|0
1631539270000|2021-09-13 13:21:10|5132.52|5132.52|5132.75|5132.75|5132.81|5132.81|5132.52|5132.52|0
1631539280000|2021-09-13 13:21:20|5133.76|5133.76|5134.03|5134.03|5134.03|5134.03|5133.76|5133.76|0
1631539310000|2021-09-13 13:21:50|5134.32|5134.32|5134.61|5134.61|5134.61|5134.61|5134.32|5134.32|0
1631539340000|2021-09-13 13:22:20|5134.13|5134.13|5133.56|5133.56|5134.13|5134.13|5133.56|5133.56|0
1631539350000|2021-09-13 13:22:30|5133.34|5133.34|5133.1|5133.1|5133.34|5133.34|5133.1|5133.1|0
1631539360000|2021-09-13 13:22:40|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|5132.6|0
1631539430000|2021-09-13 13:23:50|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|5132.59|0
1631539440000|2021-09-13 13:24:00|5132.8|5132.8|5132.8|5132.8|5133.09|5133.09|5132.8|5132.8|0
1631539460000|2021-09-13 13:24:20|5133.02|5133.02|5132.99|5132.99|5133.02|5133.02|5132.99|5132.99|0
1631539500000|2021-09-13 13:25:00|5132.75|5132.75|5132.56|5132.56|5132.77|5132.77|5132.56|5132.56|0
1631539520000|2021-09-13 13:25:20|5132.34|5132.34|5132.56|5132.56|5132.56|5132.56|5132.34|5132.34|0
1631539530000|2021-09-13 13:25:30|5132.77|5132.77|5133.83|5133.83|5134.04|5134.04|5132.77|5132.77|0
1631539540000|2021-09-13 13:25:40|5134.04|5134.04|5133.75|5133.75|5134.04|5134.04|5133.75|5133.75|0
1631539550000|2021-09-13 13:25:50|5133.46|5133.46|5133.03|5133.03|5133.46|5133.46|5133.03|5133.03|0
1631539560000|2021-09-13 13:26:00|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|0
1631539570000|2021-09-13 13:26:10|5132.31|5132.31|5132.53|5132.53|5132.53|5132.53|5132.1|5132.1|0
1631539580000|2021-09-13 13:26:20|5132.82|5132.82|5132.58|5132.58|5132.82|5132.82|5132.58|5132.58|0
1631539590000|2021-09-13 13:26:30|5132.29|5132.29|5132.27|5132.27|5132.85|5132.85|5132.27|5132.27|0
1631539600000|2021-09-13 13:26:40|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|5132.56|0
1631539610000|2021-09-13 13:26:50|5131.91|5131.91|5132.13|5132.13|5132.13|5132.13|5131.91|5131.91|0
1631539630000|2021-09-13 13:27:10|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.11|5132.11|0
1631539640000|2021-09-13 13:27:20|5131.54|5131.54|5132.12|5132.12|5132.12|5132.12|5131.54|5131.54|0
1631539650000|2021-09-13 13:27:30|5131.83|5131.83|5131.83|5131.83|5132.12|5132.12|5131.83|5131.83|0
1631539660000|2021-09-13 13:27:40|5131.54|5131.54|5131.83|5131.83|5131.83|5131.83|5131.54|5131.54|0
1631539670000|2021-09-13 13:27:50|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|0
1631539680000|2021-09-13 13:28:00|5131.83|5131.83|5132.28|5132.28|5132.5|5132.5|5131.54|5131.54|0
1631539690000|2021-09-13 13:28:10|5132.86|5132.86|5132.76|5132.76|5133|5133|5132.57|5132.57|0
1631539700000|2021-09-13 13:28:20|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|5132.52|0
1631539710000|2021-09-13 13:28:30|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|0
1631539720000|2021-09-13 13:28:40|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|5132.99|0
1631539740000|2021-09-13 13:29:00|5133|5133|5132.09|5132.09|5133|5133|5132.09|5132.09|0
1631539750000|2021-09-13 13:29:10|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|0
1631539760000|2021-09-13 13:29:20|5131.81|5131.81|5132.48|5132.48|5132.48|5132.48|5131.81|5131.81|0
1631539770000|2021-09-13 13:29:30|5132.27|5132.27|5131.84|5131.84|5132.27|5132.27|5131.84|5131.84|0
1631539780000|2021-09-13 13:29:40|5131.36|5131.36|5131.14|5131.14|5131.36|5131.36|5131.14|5131.14|0
1631539790000|2021-09-13 13:29:50|5131.18|5131.18|5131.83|5131.83|5131.83|5131.83|5131.18|5131.18|0
1631539800000|2021-09-13 13:30:00|5131.54|5131.54|5138.01|5138.01|5138.01|5138.01|5131.54|5131.54|0
1631539810000|2021-09-13 13:30:10|5138.8|5138.8|5137.03|5137.03|5138.8|5138.8|5135.61|5135.61|0
1631539820000|2021-09-13 13:30:20|5136.81|5136.81|5142.41|5142.41|5142.61|5142.61|5136.81|5136.81|0
1631539830000|2021-09-13 13:30:30|5142.19|5142.19|5144.1|5144.1|5144.1|5144.1|5141.61|5141.61|0
1631539840000|2021-09-13 13:30:40|5143.86|5143.86|5141.06|5141.06|5144.68|5144.68|5140.08|5140.08|0
1631539850000|2021-09-13 13:30:50|5140.83|5140.83|5137.35|5137.35|5140.83|5140.83|5136.92|5136.92|0
1631539860000|2021-09-13 13:31:00|5137.64|5137.64|5138.33|5138.33|5138.33|5138.33|5136.44|5136.44|0
1631539870000|2021-09-13 13:31:10|5139.31|5139.31|5138.6|5138.6|5140.3|5140.3|5138.6|5138.6|0
1631539880000|2021-09-13 13:31:20|5138.83|5138.83|5141.76|5141.76|5142.45|5142.45|5138.83|5138.83|0
1631539890000|2021-09-13 13:31:30|5140.6|5140.6|5138.11|5138.11|5140.6|5140.6|5137.89|5137.89|0
1631539900000|2021-09-13 13:31:40|5139.19|5139.19|5139.91|5139.91|5140.2|5140.2|5139.19|5139.19|0
1631539910000|2021-09-13 13:31:50|5141.1|5141.1|5139.96|5139.96|5141.1|5141.1|5138.75|5138.75|0
1631539920000|2021-09-13 13:32:00|5140.2|5140.2|5139.45|5139.45|5140.2|5140.2|5139.4|5139.4|0
1631539930000|2021-09-13 13:32:10|5139.98|5139.98|5143.12|5143.12|5143.7|5143.7|5139.98|5139.98|0
1631539940000|2021-09-13 13:32:20|5143.41|5143.41|5143.37|5143.37|5143.97|5143.97|5143.37|5143.37|0
1631539950000|2021-09-13 13:32:30|5143.66|5143.66|5143.16|5143.16|5143.87|5143.87|5143.16|5143.16|0
1631539960000|2021-09-13 13:32:40|5142.87|5142.87|5144.34|5144.34|5144.9|5144.9|5142.86|5142.86|0
1631539970000|2021-09-13 13:32:50|5144.57|5144.57|5145.32|5145.32|5145.32|5145.32|5144.57|5144.57|0
1631539980000|2021-09-13 13:33:00|5144.74|5144.74|5143.55|5143.55|5145.32|5145.32|5138.42|5138.42|0
1631539990000|2021-09-13 13:33:10|5142.62|5142.62|5143.33|5143.33|5143.84|5143.84|5141.61|5141.61|0
1631540000000|2021-09-13 13:33:20|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|0
1631540010000|2021-09-13 13:33:30|5141.75|5141.75|5139.03|5139.03|5141.75|5141.75|5138.6|5138.6|0
1631540020000|2021-09-13 13:33:40|5139.32|5139.32|5139.32|5139.32|5139.84|5139.84|5139.32|5139.32|0
1631540030000|2021-09-13 13:33:50|5138.74|5138.74|5141.34|5141.34|5141.34|5141.34|5138.74|5138.74|0
1631540040000|2021-09-13 13:34:00|5141.12|5141.12|5145.1|5145.1|5145.11|5145.11|5140.88|5140.88|0
1631540050000|2021-09-13 13:34:10|5145.8|5145.8|5143.26|5143.26|5145.8|5145.8|5143.26|5143.26|0
1631540060000|2021-09-13 13:34:20|5143.47|5143.47|5143.11|5143.11|5143.71|5143.71|5143.11|5143.11|0
1631540070000|2021-09-13 13:34:30|5143.4|5143.4|5143.08|5143.08|5143.69|5143.69|5143.08|5143.08|0
1631540080000|2021-09-13 13:34:40|5142.6|5142.6|5141.65|5141.65|5142.89|5142.89|5141.41|5141.41|0
1631540090000|2021-09-13 13:34:50|5141.64|5141.64|5144.64|5144.64|5144.64|5144.64|5141.62|5141.62|0
1631540100000|2021-09-13 13:35:00|5144.35|5144.35|5144.86|5144.86|5144.86|5144.86|5143.44|5143.44|0
1631540110000|2021-09-13 13:35:10|5144.38|5144.38|5145.31|5145.31|5145.31|5145.31|5143.37|5143.37|0
1631540120000|2021-09-13 13:35:20|5145.6|5145.6|5146.25|5146.25|5147.85|5147.85|5145.6|5145.6|0
1631540130000|2021-09-13 13:35:30|5146.46|5146.46|5148.79|5148.79|5148.79|5148.79|5146.16|5146.16|0
1631540140000|2021-09-13 13:35:40|5149.65|5149.65|5150.2|5150.2|5150.44|5150.44|5148.78|5148.78|0
1631540150000|2021-09-13 13:35:50|5150.44|5150.44|5150.2|5150.2|5150.68|5150.68|5149.91|5149.91|0
1631540160000|2021-09-13 13:36:00|5150.71|5150.71|5153.83|5153.83|5153.83|5153.83|5150.71|5150.71|0
1631540170000|2021-09-13 13:36:10|5154.64|5154.64|5152.82|5152.82|5154.65|5154.65|5152.2|5152.2|0
1631540180000|2021-09-13 13:36:20|5152.39|5152.39|5151.7|5151.7|5152.39|5152.39|5151.18|5151.18|0
1631540190000|2021-09-13 13:36:30|5151.92|5151.92|5151.97|5151.97|5152.55|5152.55|5151.44|5151.44|0
1631540200000|2021-09-13 13:36:40|5151.73|5151.73|5151.59|5151.59|5151.73|5151.73|5151.3|5151.3|0
1631540210000|2021-09-13 13:36:50|5151.83|5151.83|5153.15|5153.15|5153.15|5153.15|5151.83|5151.83|0
1631540220000|2021-09-13 13:37:00|5153.58|5153.58|5154.87|5154.87|5154.87|5154.87|5153.58|5153.58|0
1631540230000|2021-09-13 13:37:10|5155.8|5155.8|5156.06|5156.06|5156.06|5156.06|5155.47|5155.47|0
1631540240000|2021-09-13 13:37:20|5156.64|5156.64|5156.37|5156.37|5156.64|5156.64|5153.76|5153.76|0
1631540250000|2021-09-13 13:37:30|5156.81|5156.81|5154.95|5154.95|5157.04|5157.04|5154.95|5154.95|0
1631540260000|2021-09-13 13:37:40|5154.73|5154.73|5155.95|5155.95|5155.95|5155.95|5154.73|5154.73|0
1631540270000|2021-09-13 13:37:50|5156.24|5156.24|5156.16|5156.16|5156.45|5156.45|5155.87|5155.87|0
1631540280000|2021-09-13 13:38:00|5156.45|5156.45|5157.52|5157.52|5158.01|5158.01|5156.45|5156.45|0
1631540290000|2021-09-13 13:38:10|5157.71|5157.71|5158.51|5158.51|5158.71|5158.71|5157.71|5157.71|0
1631540300000|2021-09-13 13:38:20|5158.73|5158.73|5159.47|5159.47|5159.47|5159.47|5158.73|5158.73|0
1631540310000|2021-09-13 13:38:30|5160.65|5160.65|5162.21|5162.21|5162.21|5162.21|5160.65|5160.65|0
1631540320000|2021-09-13 13:38:40|5162.64|5162.64|5164.9|5164.9|5165.14|5165.14|5162.64|5162.64|0
1631540330000|2021-09-13 13:38:50|5165.34|5165.34|5165.34|5165.34|5165.34|5165.34|5165.34|5165.34|0
1631540340000|2021-09-13 13:39:00|5165.33|5165.33|5163.5|5163.5|5165.33|5165.33|5162.89|5162.89|0
1631540350000|2021-09-13 13:39:10|5163.78|5163.78|5164.15|5164.15|5164.7|5164.7|5162.52|5162.52|0
1631540360000|2021-09-13 13:39:20|5163.28|5163.28|5164.72|5164.72|5164.72|5164.72|5162.01|5162.01|0
1631540370000|2021-09-13 13:39:30|5164.43|5164.43|5165.56|5165.56|5166.09|5166.09|5164.4|5164.4|0
1631540380000|2021-09-13 13:39:40|5165.27|5165.27|5165.28|5165.28|5165.57|5165.57|5164.71|5164.71|0
1631540390000|2021-09-13 13:39:50|5164.57|5164.57|5164.86|5164.86|5164.86|5164.86|5164.57|5164.57|0
1631540400000|2021-09-13 13:40:00|5163.99|5163.99|5163.36|5163.36|5163.99|5163.99|5162.17|5162.17|0
1631540410000|2021-09-13 13:40:10|5163.07|5163.07|5163.66|5163.66|5163.66|5163.66|5163.07|5163.07|0
1631540420000|2021-09-13 13:40:20|5163.84|5163.84|5164.84|5164.84|5165.74|5165.74|5163.84|5163.84|0
1631540430000|2021-09-13 13:40:30|5164.26|5164.26|5165.31|5165.31|5165.31|5165.31|5162.78|5162.78|0
1631540440000|2021-09-13 13:40:40|5164.44|5164.44|5162.35|5162.35|5164.44|5164.44|5162.35|5162.35|0
1631540450000|2021-09-13 13:40:50|5162.93|5162.93|5163.29|5163.29|5163.29|5163.29|5162.13|5162.13|0
1631540460000|2021-09-13 13:41:00|5163.94|5163.94|5162.59|5162.59|5164.1|5164.1|5162.59|5162.59|0
1631540470000|2021-09-13 13:41:10|5162.11|5162.11|5162.66|5162.66|5162.66|5162.66|5161.53|5161.53|0
1631540480000|2021-09-13 13:41:20|5162.09|5162.09|5163.86|5163.86|5163.86|5163.86|5162.09|5162.09|0
1631540490000|2021-09-13 13:41:30|5164.1|5164.1|5163.84|5163.84|5164.27|5164.27|5163.62|5163.62|0
1631540500000|2021-09-13 13:41:40|5164.27|5164.27|5163.93|5163.93|5164.98|5164.98|5163.4|5163.4|0
1631540510000|2021-09-13 13:41:50|5163.64|5163.64|5162.87|5162.87|5163.64|5163.64|5162.87|5162.87|0
1631540520000|2021-09-13 13:42:00|5161.72|5161.72|5162.68|5162.68|5163.24|5163.24|5161.72|5161.72|0
1631540530000|2021-09-13 13:42:10|5162.97|5162.97|5163.37|5163.37|5164.5|5164.5|5162.39|5162.39|0
1631540540000|2021-09-13 13:42:20|5163.08|5163.08|5163.95|5163.95|5163.95|5163.95|5163.08|5163.08|0
1631540550000|2021-09-13 13:42:30|5164.24|5164.24|5165.73|5165.73|5165.77|5165.77|5164.24|5164.24|0
1631540560000|2021-09-13 13:42:40|5166.88|5166.88|5169.68|5169.68|5169.94|5169.94|5164.57|5164.57|0
1631540570000|2021-09-13 13:42:50|5170.54|5170.54|5170.21|5170.21|5171.6|5171.6|5169.66|5169.66|0
1631540580000|2021-09-13 13:43:00|5170.43|5170.43|5172.73|5172.73|5172.87|5172.87|5169.85|5169.85|0
1631540590000|2021-09-13 13:43:10|5172.97|5172.97|5173.68|5173.68|5174.5|5174.5|5172.1|5172.1|0
1631540600000|2021-09-13 13:43:20|5173.71|5173.71|5175.03|5175.03|5175.03|5175.03|5173.47|5173.47|0
1631540610000|2021-09-13 13:43:30|5175.61|5175.61|5174.29|5174.29|5175.77|5175.77|5174.29|5174.29|0
1631540620000|2021-09-13 13:43:40|5174.05|5174.05|5173.05|5173.05|5174.05|5174.05|5173.05|5173.05|0
1631540630000|2021-09-13 13:43:50|5173.48|5173.48|5173.67|5173.67|5175.04|5175.04|5173.48|5173.48|0
1631540640000|2021-09-13 13:44:00|5173.65|5173.65|5174.47|5174.47|5174.47|5174.47|5172.36|5172.36|0
1631540650000|2021-09-13 13:44:10|5174.69|5174.69|5174.67|5174.67|5174.69|5174.69|5173.87|5173.87|0
1631540660000|2021-09-13 13:44:20|5174.88|5174.88|5175.67|5175.67|5175.91|5175.91|5174.88|5174.88|0
1631540670000|2021-09-13 13:44:30|5176.32|5176.32|5176.36|5176.36|5176.55|5176.55|5176.32|5176.32|0
1631540680000|2021-09-13 13:44:40|5176.83|5176.83|5175.32|5175.32|5176.83|5176.83|5175.32|5175.32|0
1631540690000|2021-09-13 13:44:50|5175.1|5175.1|5173.23|5173.23|5175.1|5175.1|5173.23|5173.23|0
1631540700000|2021-09-13 13:45:00|5173.21|5173.21|5174.91|5174.91|5175.39|5175.39|5172.08|5172.08|0
1631540710000|2021-09-13 13:45:10|5174.93|5174.93|5176.01|5176.01|5176.01|5176.01|5174.93|5174.93|0
1631540720000|2021-09-13 13:45:20|5175.15|5175.15|5176.47|5176.47|5176.68|5176.68|5175.15|5175.15|0
1631540730000|2021-09-13 13:45:30|5176.48|5176.48|5174.46|5174.46|5176.48|5176.48|5174.46|5174.46|0
1631540740000|2021-09-13 13:45:40|5174.7|5174.7|5174.99|5174.99|5174.99|5174.99|5174.17|5174.17|0
1631540750000|2021-09-13 13:45:50|5174.78|5174.78|5174.83|5174.83|5174.83|5174.83|5174.78|5174.78|0
1631540760000|2021-09-13 13:46:00|5174.87|5174.87|5175.95|5175.95|5176.22|5176.22|5174.58|5174.58|0
1631540770000|2021-09-13 13:46:10|5176.24|5176.24|5180.09|5180.09|5180.38|5180.38|5175.95|5175.95|0
1631540780000|2021-09-13 13:46:20|5180.11|5180.11|5182.21|5182.21|5182.21|5182.21|5180.11|5180.11|0
1631540790000|2021-09-13 13:46:30|5182.5|5182.5|5181.75|5181.75|5182.54|5182.54|5181.45|5181.45|0
1631540800000|2021-09-13 13:46:40|5181.46|5181.46|5181.87|5181.87|5182.11|5182.11|5181.46|5181.46|0
1631540810000|2021-09-13 13:46:50|5182.11|5182.11|5181.17|5181.17|5182.11|5182.11|5181.1|5181.1|0
1631540820000|2021-09-13 13:47:00|5180.93|5180.93|5179.2|5179.2|5180.93|5180.93|5179.2|5179.2|0
1631540830000|2021-09-13 13:47:10|5178.73|5178.73|5180.37|5180.37|5180.58|5180.58|5178.73|5178.73|0
1631540840000|2021-09-13 13:47:20|5180.38|5180.38|5181.9|5181.9|5182.21|5182.21|5180.38|5180.38|0
1631540850000|2021-09-13 13:47:30|5181.32|5181.32|5183.19|5183.19|5183.48|5183.48|5181.32|5181.32|0
1631540860000|2021-09-13 13:47:40|5183.66|5183.66|5183.66|5183.66|5183.95|5183.95|5183.66|5183.66|0
1631540870000|2021-09-13 13:47:50|5183.95|5183.95|5182.52|5182.52|5183.95|5183.95|5182.52|5182.52|0
1631540880000|2021-09-13 13:48:00|5183.96|5183.96|5186.77|5186.77|5186.77|5186.77|5183.96|5183.96|0
1631540890000|2021-09-13 13:48:10|5186.53|5186.53|5186.03|5186.03|5187.02|5187.02|5185.79|5185.79|0
1631540900000|2021-09-13 13:48:20|5185.79|5185.79|5184.71|5184.71|5185.79|5185.79|5184.34|5184.34|0
1631540910000|2021-09-13 13:48:30|5184.99|5184.99|5184.25|5184.25|5185.28|5185.28|5184.25|5184.25|0
1631540920000|2021-09-13 13:48:40|5184.2|5184.2|5185.69|5185.69|5186.01|5186.01|5184.2|5184.2|0
1631540930000|2021-09-13 13:48:50|5185.93|5185.93|5186.22|5186.22|5186.51|5186.51|5185.93|5185.93|0
1631540940000|2021-09-13 13:49:00|5187.03|5187.03|5188.89|5188.89|5189.07|5189.07|5187.03|5187.03|0
1631540950000|2021-09-13 13:49:10|5189.12|5189.12|5189.27|5189.27|5190.14|5190.14|5189.12|5189.12|0
1631540960000|2021-09-13 13:49:20|5188.99|5188.99|5188.12|5188.12|5188.99|5188.99|5188.08|5188.08|0
1631540970000|2021-09-13 13:49:30|5187.83|5187.83|5188.41|5188.41|5188.7|5188.7|5187.74|5187.74|0
1631540980000|2021-09-13 13:49:40|5188.12|5188.12|5185.76|5185.76|5188.12|5188.12|5185.76|5185.76|0
1631540990000|2021-09-13 13:49:50|5184.69|5184.69|5184.19|5184.19|5184.9|5184.9|5183.9|5183.9|0
1631541000000|2021-09-13 13:50:00|5183.61|5183.61|5183.81|5183.81|5184.1|5184.1|5183.05|5183.05|0
1631541010000|2021-09-13 13:50:10|5183.52|5183.52|5184.09|5184.09|5184.33|5184.33|5183.52|5183.52|0
1631541020000|2021-09-13 13:50:20|5184.95|5184.95|5185.95|5185.95|5186.53|5186.53|5184.95|5184.95|0
1631541030000|2021-09-13 13:50:30|5186.62|5186.62|5185.9|5185.9|5186.62|5186.62|5185.18|5185.18|0
1631541040000|2021-09-13 13:50:40|5186.48|5186.48|5186.48|5186.48|5186.79|5186.79|5186.21|5186.21|0
1631541050000|2021-09-13 13:50:50|5187.06|5187.06|5189.3|5189.3|5189.3|5189.3|5186.77|5186.77|0
1631541060000|2021-09-13 13:51:00|5188.72|5188.72|5188.56|5188.56|5188.72|5188.72|5188|5188|0
1631541070000|2021-09-13 13:51:10|5189.45|5189.45|5190.51|5190.51|5191.1|5191.1|5189.45|5189.45|0
1631541080000|2021-09-13 13:51:20|5191.09|5191.09|5190.72|5190.72|5191.82|5191.82|5190.72|5190.72|0
1631541090000|2021-09-13 13:51:30|5191.01|5191.01|5192.75|5192.75|5192.75|5192.75|5191.01|5191.01|0
1631541100000|2021-09-13 13:51:40|5192.17|5192.17|5190.14|5190.14|5192.17|5192.17|5190.14|5190.14|0
1631541110000|2021-09-13 13:51:50|5189.85|5189.85|5190.55|5190.55|5190.55|5190.55|5189.85|5189.85|0
1631541120000|2021-09-13 13:52:00|5191.41|5191.41|5194.38|5194.38|5194.38|5194.38|5191.36|5191.36|0
1631541130000|2021-09-13 13:52:10|5194.41|5194.41|5196.18|5196.18|5196.18|5196.18|5194.41|5194.41|0
1631541140000|2021-09-13 13:52:20|5195.03|5195.03|5194.63|5194.63|5195.66|5195.66|5194.63|5194.63|0
1631541150000|2021-09-13 13:52:30|5194.85|5194.85|5196.19|5196.19|5196.19|5196.19|5194.85|5194.85|0
1631541160000|2021-09-13 13:52:40|5196.83|5196.83|5197.37|5197.37|5197.37|5197.37|5196.83|5196.83|0
1631541170000|2021-09-13 13:52:50|5197.42|5197.42|5198.3|5198.3|5198.59|5198.59|5197.42|5197.42|0
1631541180000|2021-09-13 13:53:00|5198.32|5198.32|5197.38|5197.38|5198.89|5198.89|5197.38|5197.38|0
1631541190000|2021-09-13 13:53:10|5197.45|5197.45|5197.37|5197.37|5197.66|5197.66|5197.37|5197.37|0
1631541200000|2021-09-13 13:53:20|5197.61|5197.61|5198.88|5198.88|5198.93|5198.93|5197.61|5197.61|0
1631541210000|2021-09-13 13:53:30|5198.59|5198.59|5196.73|5196.73|5198.59|5198.59|5196.73|5196.73|0
1631541220000|2021-09-13 13:53:40|5196.44|5196.44|5195.73|5195.73|5196.46|5196.46|5195.73|5195.73|0
1631541230000|2021-09-13 13:53:50|5195.49|5195.49|5193.76|5193.76|5195.49|5195.49|5193.52|5193.52|0
1631541240000|2021-09-13 13:54:00|5194.41|5194.41|5195.01|5195.01|5195.01|5195.01|5194.21|5194.21|0
1631541250000|2021-09-13 13:54:10|5194.72|5194.72|5195.01|5195.01|5195.01|5195.01|5194.05|5194.05|0
1631541260000|2021-09-13 13:54:20|5194.55|5194.55|5194.53|5194.53|5194.98|5194.98|5194.41|5194.41|0
1631541270000|2021-09-13 13:54:30|5194.55|5194.55|5193.04|5193.04|5194.55|5194.55|5193.04|5193.04|0
1631541280000|2021-09-13 13:54:40|5193.9|5193.9|5194.12|5194.12|5194.7|5194.7|5192.89|5192.89|0
1631541290000|2021-09-13 13:54:50|5193.83|5193.83|5194.41|5194.41|5194.62|5194.62|5193.61|5193.61|0
1631541300000|2021-09-13 13:55:00|5194.7|5194.7|5195.49|5195.49|5196.26|5196.26|5194.7|5194.7|0
1631541310000|2021-09-13 13:55:10|5194.19|5194.19|5194.62|5194.62|5195.13|5195.13|5193.9|5193.9|0
1631541320000|2021-09-13 13:55:20|5194.41|5194.41|5192.88|5192.88|5194.41|5194.41|5192.84|5192.84|0
1631541330000|2021-09-13 13:55:30|5192.89|5192.89|5194.59|5194.59|5194.59|5194.59|5192.89|5192.89|0
1631541340000|2021-09-13 13:55:40|5194.88|5194.88|5196.78|5196.78|5196.78|5196.78|5194.88|5194.88|0
1631541350000|2021-09-13 13:55:50|5196.32|5196.32|5196.22|5196.22|5196.32|5196.32|5195.74|5195.74|0
1631541360000|2021-09-13 13:56:00|5196.65|5196.65|5196.65|5196.65|5196.94|5196.94|5195.93|5195.93|0
1631541370000|2021-09-13 13:56:10|5196.13|5196.13|5198.2|5198.2|5198.2|5198.2|5196.13|5196.13|0
1631541380000|2021-09-13 13:56:20|5198.28|5198.28|5198.48|5198.48|5199.27|5199.27|5198.28|5198.28|0
1631541390000|2021-09-13 13:56:30|5198.19|5198.19|5194.31|5194.31|5198.48|5198.48|5194.31|5194.31|0
1631541400000|2021-09-13 13:56:40|5193.44|5193.44|5192.22|5192.22|5193.44|5193.44|5192.22|5192.22|0
1631541410000|2021-09-13 13:56:50|5191.98|5191.98|5190.97|5190.97|5191.98|5191.98|5190.97|5190.97|0
1631541420000|2021-09-13 13:57:00|5190.46|5190.46|5190.92|5190.92|5191.21|5191.21|5189.87|5189.87|0
1631541430000|2021-09-13 13:57:10|5190.2|5190.2|5189.49|5189.49|5190.2|5190.2|5188.96|5188.96|0
1631541440000|2021-09-13 13:57:20|5189.41|5189.41|5188.43|5188.43|5189.41|5189.41|5188.43|5188.43|0
1631541450000|2021-09-13 13:57:30|5188|5188|5188.34|5188.34|5188.36|5188.36|5186.64|5186.64|0
1631541460000|2021-09-13 13:57:40|5188.05|5188.05|5188.63|5188.63|5188.63|5188.63|5188.05|5188.05|0
1631541470000|2021-09-13 13:57:50|5188.92|5188.92|5186.43|5186.43|5188.92|5188.92|5186.43|5186.43|0
1631541480000|2021-09-13 13:58:00|5186.67|5186.67|5188.52|5188.52|5188.52|5188.52|5186.67|5186.67|0
1631541490000|2021-09-13 13:58:10|5188.23|5188.23|5187.58|5187.58|5189.05|5189.05|5187.58|5187.58|0
1631541500000|2021-09-13 13:58:20|5187.15|5187.15|5186.91|5186.91|5187.15|5187.15|5186.91|5186.91|0
1631541510000|2021-09-13 13:58:30|5186.04|5186.04|5186.04|5186.04|5186.04|5186.04|5186.04|5186.04|0
1631541520000|2021-09-13 13:58:40|5186.33|5186.33|5188.4|5188.4|5188.69|5188.69|5186.33|5186.33|0
1631541530000|2021-09-13 13:58:50|5188.18|5188.18|5188.18|5188.18|5188.18|5188.18|5188.18|5188.18|0
1631541540000|2021-09-13 13:59:00|5188.38|5188.38|5186.57|5186.57|5188.96|5188.96|5186.27|5186.27|0
1631541550000|2021-09-13 13:59:10|5186.28|5186.28|5184.56|5184.56|5186.29|5186.29|5184.56|5184.56|0
1631541560000|2021-09-13 13:59:20|5184.52|5184.52|5182.12|5182.12|5184.53|5184.53|5182.12|5182.12|0
1631541570000|2021-09-13 13:59:30|5182.14|5182.14|5178.28|5178.28|5182.14|5182.14|5177.99|5177.99|0
1631541580000|2021-09-13 13:59:40|5178.27|5178.27|5177.96|5177.96|5178.27|5178.27|5177.53|5177.53|0
1631541590000|2021-09-13 13:59:50|5177.92|5177.92|5177.43|5177.43|5177.95|5177.95|5177.43|5177.43|0
1631541600000|2021-09-13 14:00:00|5177.65|5177.65|5177.84|5177.84|5178.32|5178.32|5177.45|5177.45|0
1631541610000|2021-09-13 14:00:10|5177.63|5177.63|5175.34|5175.34|5177.63|5177.63|5175.34|5175.34|0
1631541620000|2021-09-13 14:00:20|5175.63|5175.63|5178.12|5178.12|5178.12|5178.12|5175.39|5175.39|0
1631541630000|2021-09-13 14:00:30|5178.33|5178.33|5177.94|5177.94|5178.33|5178.33|5177.08|5177.08|0
1631541640000|2021-09-13 14:00:40|5177.72|5177.72|5176.07|5176.07|5177.76|5177.76|5175.21|5175.21|0
1631541650000|2021-09-13 14:00:50|5175.84|5175.84|5179.08|5179.08|5179.08|5179.08|5175.84|5175.84|0
1631541660000|2021-09-13 14:01:00|5179.8|5179.8|5182.82|5182.82|5182.82|5182.82|5179.51|5179.51|0
1631541670000|2021-09-13 14:01:10|5183.69|5183.69|5184.17|5184.17|5185.68|5185.68|5183.25|5183.25|0
1631541680000|2021-09-13 14:01:20|5183.3|5183.3|5185.72|5185.72|5185.72|5185.72|5183.3|5183.3|0
1631541690000|2021-09-13 14:01:30|5185.51|5185.51|5183.4|5183.4|5185.51|5185.51|5183.4|5183.4|0
1631541700000|2021-09-13 14:01:40|5183.11|5183.11|5179.64|5179.64|5183.69|5183.69|5179.64|5179.64|0
1631541710000|2021-09-13 14:01:50|5180.22|5180.22|5181.28|5181.28|5181.28|5181.28|5179.72|5179.72|0
1631541720000|2021-09-13 14:02:00|5181.75|5181.75|5183.19|5183.19|5183.43|5183.43|5181.75|5181.75|0
1631541730000|2021-09-13 14:02:10|5182.9|5182.9|5178.71|5178.71|5182.9|5182.9|5178.35|5178.35|0
1631541740000|2021-09-13 14:02:20|5179.43|5179.43|5179.73|5179.73|5180.04|5180.04|5179.43|5179.43|0
1631541750000|2021-09-13 14:02:30|5180.31|5180.31|5183.12|5183.12|5184.03|5184.03|5180.31|5180.31|0
1631541760000|2021-09-13 14:02:40|5183.6|5183.6|5184.24|5184.24|5184.48|5184.48|5183.54|5183.54|0
1631541770000|2021-09-13 14:02:50|5184.48|5184.48|5184.29|5184.29|5185.01|5185.01|5184|5184|0
1631541780000|2021-09-13 14:03:00|5184.53|5184.53|5186.48|5186.48|5186.48|5186.48|5184.53|5184.53|0
1631541790000|2021-09-13 14:03:10|5186.77|5186.77|5187.57|5187.57|5187.61|5187.61|5186.77|5186.77|0
1631541800000|2021-09-13 14:03:20|5186.99|5186.99|5187.25|5187.25|5187.25|5187.25|5186.96|5186.96|0
1631541810000|2021-09-13 14:03:30|5186.96|5186.96|5187.63|5187.63|5187.63|5187.63|5186.96|5186.96|0
1631541820000|2021-09-13 14:03:40|5187.62|5187.62|5184.92|5184.92|5187.88|5187.88|5184.92|5184.92|0
1631541830000|2021-09-13 14:03:50|5185.59|5185.59|5185.58|5185.58|5185.59|5185.59|5185.34|5185.34|0
1631541840000|2021-09-13 14:04:00|5185.62|5185.62|5184.23|5184.23|5186.22|5186.22|5184.23|5184.23|0
1631541850000|2021-09-13 14:04:10|5183.36|5183.36|5183.13|5183.13|5183.36|5183.36|5183.13|5183.13|0
1631541860000|2021-09-13 14:04:20|5182.84|5182.84|5181.61|5181.61|5182.84|5182.84|5181.18|5181.18|0
1631541870000|2021-09-13 14:04:30|5181.83|5181.83|5181.99|5181.99|5181.99|5181.99|5181.11|5181.11|0
1631541880000|2021-09-13 14:04:40|5181.56|5181.56|5179.16|5179.16|5181.56|5181.56|5179.16|5179.16|0
1631541890000|2021-09-13 14:04:50|5178.92|5178.92|5178.77|5178.77|5179.35|5179.35|5178.77|5178.77|0
1631541900000|2021-09-13 14:05:00|5178.56|5178.56|5177.9|5177.9|5178.56|5178.56|5175.09|5175.09|0
1631541910000|2021-09-13 14:05:10|5177.87|5177.87|5177.6|5177.6|5177.87|5177.87|5177.58|5177.58|0
1631541920000|2021-09-13 14:05:20|5178.41|5178.41|5176.83|5176.83|5178.92|5178.92|5176.83|5176.83|0
1631541930000|2021-09-13 14:05:30|5176.61|5176.61|5176.51|5176.51|5177.38|5177.38|5176.51|5176.51|0
1631541940000|2021-09-13 14:05:40|5175.37|5175.37|5176.8|5176.8|5177.02|5177.02|5175.34|5175.34|0
1631541950000|2021-09-13 14:05:50|5176.72|5176.72|5176.72|5176.72|5176.72|5176.72|5176.72|5176.72|0
1631541960000|2021-09-13 14:06:00|5176.51|5176.51|5170.87|5170.87|5176.51|5176.51|5170.87|5170.87|0
1631541970000|2021-09-13 14:06:10|5169.92|5169.92|5168.65|5168.65|5169.92|5169.92|5168.19|5168.19|0
1631541980000|2021-09-13 14:06:20|5168.89|5168.89|5169.89|5169.89|5170.01|5170.01|5168.82|5168.82|0
1631541990000|2021-09-13 14:06:30|5170.18|5170.18|5170.71|5170.71|5171.36|5171.36|5170.18|5170.18|0
1631542000000|2021-09-13 14:06:40|5171.14|5171.14|5171.88|5171.88|5171.88|5171.88|5171.14|5171.14|0
1631542010000|2021-09-13 14:06:50|5172.31|5172.31|5172.78|5172.78|5172.99|5172.99|5172.31|5172.31|0
1631542020000|2021-09-13 14:07:00|5172.49|5172.49|5173.21|5173.21|5173.21|5173.21|5171.91|5171.91|0
1631542030000|2021-09-13 14:07:10|5174.59|5174.59|5174.26|5174.26|5174.59|5174.59|5172.81|5172.81|0
1631542040000|2021-09-13 14:07:20|5174.55|5174.55|5174.25|5174.25|5175.38|5175.38|5174.25|5174.25|0
1631542050000|2021-09-13 14:07:30|5174.68|5174.68|5177.21|5177.21|5177.43|5177.43|5174.68|5174.68|0
1631542060000|2021-09-13 14:07:40|5176.92|5176.92|5176.71|5176.71|5176.92|5176.92|5176.49|5176.49|0
1631542070000|2021-09-13 14:07:50|5175.52|5175.52|5174.84|5174.84|5175.76|5175.76|5174.6|5174.6|0
1631542080000|2021-09-13 14:08:00|5175.13|5175.13|5175.37|5175.37|5175.42|5175.42|5174|5174|0
1631542090000|2021-09-13 14:08:10|5174.73|5174.73|5171.68|5171.68|5174.73|5174.73|5171.68|5171.68|0
1631542100000|2021-09-13 14:08:20|5172.11|5172.11|5171.68|5171.68|5172.11|5172.11|5171.68|5171.68|0
1631542110000|2021-09-13 14:08:30|5171.89|5171.89|5172.32|5172.32|5172.61|5172.61|5171.89|5171.89|0
1631542120000|2021-09-13 14:08:40|5171.89|5171.89|5172.42|5172.42|5173.67|5173.67|5171.89|5171.89|0
1631542130000|2021-09-13 14:08:50|5171.84|5171.84|5171.6|5171.6|5171.84|5171.84|5171.6|5171.6|0
1631542140000|2021-09-13 14:09:00|5171.89|5171.89|5173.04|5173.04|5173.25|5173.25|5171.89|5171.89|0
1631542150000|2021-09-13 14:09:10|5172.39|5172.39|5171.68|5171.68|5172.39|5172.39|5170.62|5170.62|0
1631542160000|2021-09-13 14:09:20|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|5171.1|5171.1|0
1631542170000|2021-09-13 14:09:30|5172.11|5172.11|5169.22|5169.22|5172.11|5172.11|5169.22|5169.22|0
1631542180000|2021-09-13 14:09:40|5169.51|5169.51|5171.71|5171.71|5171.71|5171.71|5169.51|5169.51|0
1631542190000|2021-09-13 14:09:50|5171.49|5171.49|5170.7|5170.7|5171.99|5171.99|5170.7|5170.7|0
1631542200000|2021-09-13 14:10:00|5170.48|5170.48|5168.54|5168.54|5172.14|5172.14|5168.54|5168.54|0
1631542210000|2021-09-13 14:10:10|5168.11|5168.11|5168.11|5168.11|5168.11|5168.11|5167.82|5167.82|0
1631542220000|2021-09-13 14:10:20|5168.33|5168.33|5165.61|5165.61|5168.33|5168.33|5164.52|5164.52|0
1631542230000|2021-09-13 14:10:30|5165.37|5165.37|5166.77|5166.77|5167|5167|5165.37|5165.37|0
1631542240000|2021-09-13 14:10:40|5166.48|5166.48|5165.47|5165.47|5166.48|5166.48|5165.47|5165.47|0
1631542250000|2021-09-13 14:10:50|5164.97|5164.97|5165.47|5165.47|5165.47|5165.47|5164.97|5164.97|0
1631542260000|2021-09-13 14:11:00|5165.26|5165.26|5162.99|5162.99|5165.26|5165.26|5162.77|5162.77|0
1631542270000|2021-09-13 14:11:10|5162.11|5162.11|5162.03|5162.03|5162.32|5162.32|5162.03|5162.03|0
1631542280000|2021-09-13 14:11:20|5161.75|5161.75|5163.46|5163.46|5163.46|5163.46|5161.6|5161.6|0
1631542290000|2021-09-13 14:11:30|5164.33|5164.33|5165.23|5165.23|5165.23|5165.23|5164.33|5164.33|0
1631542300000|2021-09-13 14:11:40|5165.52|5165.52|5165.6|5165.6|5165.6|5165.6|5164.73|5164.73|0
1631542310000|2021-09-13 14:11:50|5165.31|5165.31|5164.63|5164.63|5165.31|5165.31|5164.63|5164.63|0
1631542320000|2021-09-13 14:12:00|5164.42|5164.42|5163.27|5163.27|5164.42|5164.42|5163.27|5163.27|0
1631542330000|2021-09-13 14:12:10|5163.55|5163.55|5166.71|5166.71|5166.71|5166.71|5163.55|5163.55|0
1631542340000|2021-09-13 14:12:20|5166.72|5166.72|5167.5|5167.5|5167.52|5167.52|5166.72|5166.72|0
1631542350000|2021-09-13 14:12:30|5168.74|5168.74|5168.45|5168.45|5168.98|5168.98|5168.45|5168.45|0
1631542360000|2021-09-13 14:12:40|5168.74|5168.74|5167.44|5167.44|5168.96|5168.96|5167.44|5167.44|0
1631542370000|2021-09-13 14:12:50|5167.65|5167.65|5168.52|5168.52|5168.52|5168.52|5167.65|5167.65|0
1631542380000|2021-09-13 14:13:00|5168.23|5168.23|5168.81|5168.81|5168.81|5168.81|5167.64|5167.64|0
1631542390000|2021-09-13 14:13:10|5169.05|5169.05|5169.89|5169.89|5169.89|5169.89|5168.76|5168.76|0
1631542400000|2021-09-13 14:13:20|5169.68|5169.68|5171.7|5171.7|5172.95|5172.95|5169.68|5169.68|0
1631542410000|2021-09-13 14:13:30|5171.73|5171.73|5171.21|5171.21|5171.73|5171.73|5171.21|5171.21|0
1631542420000|2021-09-13 14:13:40|5171.5|5171.5|5172.41|5172.41|5172.41|5172.41|5171.5|5171.5|0
1631542430000|2021-09-13 14:13:50|5172.7|5172.7|5173.38|5173.38|5173.38|5173.38|5172.7|5172.7|0
1631542440000|2021-09-13 14:14:00|5173.96|5173.96|5176.36|5176.36|5176.36|5176.36|5173.96|5173.96|0
1631542450000|2021-09-13 14:14:10|5176.83|5176.83|5176.38|5176.38|5176.83|5176.83|5174.89|5174.89|0
1631542460000|2021-09-13 14:14:20|5176.62|5176.62|5176.41|5176.41|5176.62|5176.62|5176.33|5176.33|0
1631542470000|2021-09-13 14:14:30|5175.93|5175.93|5176.43|5176.43|5176.43|5176.43|5175.93|5175.93|0
1631542480000|2021-09-13 14:14:40|5176.22|5176.22|5174.91|5174.91|5176.22|5176.22|5174.91|5174.91|0
1631542490000|2021-09-13 14:14:50|5174.7|5174.7|5174.8|5174.8|5174.99|5174.99|5174.7|5174.7|0
1631542500000|2021-09-13 14:15:00|5175.02|5175.02|5177.81|5177.81|5177.81|5177.81|5174.73|5174.73|0
1631542510000|2021-09-13 14:15:10|5178.39|5178.39|5180.43|5180.43|5180.65|5180.65|5178.39|5178.39|0
1631542520000|2021-09-13 14:15:20|5180.86|5180.86|5179.87|5179.87|5181.1|5181.1|5179.87|5179.87|0
1631542530000|2021-09-13 14:15:30|5180.38|5180.38|5181.57|5181.57|5181.57|5181.57|5180.38|5180.38|0
1631542540000|2021-09-13 14:15:40|5181.53|5181.53|5180.11|5180.11|5181.53|5181.53|5179.82|5179.82|0
1631542550000|2021-09-13 14:15:50|5180.32|5180.32|5180.54|5180.54|5180.54|5180.54|5179.08|5179.08|0
1631542560000|2021-09-13 14:16:00|5181|5181|5182.48|5182.48|5182.48|5182.48|5180.76|5180.76|0
1631542570000|2021-09-13 14:16:10|5182|5182|5179.22|5179.22|5182|5182|5179.22|5179.22|0
1631542580000|2021-09-13 14:16:20|5179.75|5179.75|5183.8|5183.8|5183.8|5183.8|5179.75|5179.75|0
1631542590000|2021-09-13 14:16:30|5184.28|5184.28|5185.37|5185.37|5185.66|5185.66|5184.28|5184.28|0
1631542600000|2021-09-13 14:16:40|5185.15|5185.15|5186.99|5186.99|5187.64|5187.64|5185.15|5185.15|0
1631542610000|2021-09-13 14:16:50|5186.52|5186.52|5185.78|5185.78|5186.58|5186.58|5185.78|5185.78|0
1631542620000|2021-09-13 14:17:00|5184.92|5184.92|5183.92|5183.92|5184.92|5184.92|5183.92|5183.92|0
1631542630000|2021-09-13 14:17:10|5183.42|5183.42|5183.99|5183.99|5184.2|5184.2|5182.93|5182.93|0
1631542640000|2021-09-13 14:17:20|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|5183.08|5183.08|0
1631542650000|2021-09-13 14:17:30|5183.22|5183.22|5182.99|5182.99|5183.28|5183.28|5182.99|5182.99|0
1631542660000|2021-09-13 14:17:40|5183.23|5183.23|5184.23|5184.23|5184.79|5184.79|5183.23|5183.23|0
1631542670000|2021-09-13 14:17:50|5183.94|5183.94|5184.26|5184.26|5184.26|5184.26|5183.94|5183.94|0
1631542680000|2021-09-13 14:18:00|5184.69|5184.69|5184.26|5184.26|5184.93|5184.93|5184.26|5184.26|0
1631542690000|2021-09-13 14:18:10|5184.48|5184.48|5188.61|5188.61|5188.61|5188.61|5184.48|5184.48|0
1631542700000|2021-09-13 14:18:20|5188.62|5188.62|5188.68|5188.68|5188.71|5188.71|5188.62|5188.62|0
1631542710000|2021-09-13 14:18:30|5188.44|5188.44|5188.49|5188.49|5190.04|5190.04|5188.44|5188.44|0
1631542720000|2021-09-13 14:18:40|5187.62|5187.62|5188.2|5188.2|5188.2|5188.2|5187.62|5187.62|0
1631542730000|2021-09-13 14:18:50|5187.62|5187.62|5187.19|5187.19|5187.62|5187.62|5187.19|5187.19|0
1631542740000|2021-09-13 14:19:00|5186.24|5186.24|5187.43|5187.43|5187.65|5187.65|5186.24|5186.24|0
1631542750000|2021-09-13 14:19:10|5186.96|5186.96|5186.34|5186.34|5186.96|5186.96|5185.33|5185.33|0
1631542760000|2021-09-13 14:19:20|5186.58|5186.58|5187.47|5187.47|5187.84|5187.84|5186.28|5186.28|0
1631542770000|2021-09-13 14:19:30|5187.76|5187.76|5189.25|5189.25|5189.25|5189.25|5187.76|5187.76|0
1631542780000|2021-09-13 14:19:40|5189.49|5189.49|5188.91|5188.91|5189.49|5189.49|5188.91|5188.91|0
1631542790000|2021-09-13 14:19:50|5189.49|5189.49|5192.42|5192.42|5192.42|5192.42|5189.2|5189.2|0
1631542800000|2021-09-13 14:20:00|5192.13|5192.13|5192.48|5192.48|5192.96|5192.96|5191.89|5191.89|0
1631542810000|2021-09-13 14:20:10|5192.19|5192.19|5193.47|5193.47|5193.57|5193.57|5192.19|5192.19|0
1631542820000|2021-09-13 14:20:20|5193.25|5193.25|5193.11|5193.11|5193.25|5193.25|5193.02|5193.02|0
1631542830000|2021-09-13 14:20:30|5194.81|5194.81|5194.55|5194.55|5195.1|5195.1|5194.07|5194.07|0
1631542840000|2021-09-13 14:20:40|5194.84|5194.84|5195.29|5195.29|5195.72|5195.72|5194.84|5194.84|0
1631542850000|2021-09-13 14:20:50|5195.05|5195.05|5195.08|5195.08|5195.09|5195.09|5194.86|5194.86|0
1631542860000|2021-09-13 14:21:00|5194.84|5194.84|5194.86|5194.86|5195.39|5195.39|5194.55|5194.55|0
1631542870000|2021-09-13 14:21:10|5195.1|5195.1|5195.73|5195.73|5195.73|5195.73|5195.08|5195.08|0
1631542880000|2021-09-13 14:21:20|5195.51|5195.51|5196.14|5196.14|5196.14|5196.14|5195.32|5195.32|0
1631542890000|2021-09-13 14:21:30|5196.43|5196.43|5197.38|5197.38|5197.38|5197.38|5195.78|5195.78|0
1631542910000|2021-09-13 14:21:50|5199.17|5199.17|5198.12|5198.12|5199.24|5199.24|5198.12|5198.12|0
1631542920000|2021-09-13 14:22:00|5197.9|5197.9|5196.96|5196.96|5197.9|5197.9|5196.92|5196.92|0
1631542930000|2021-09-13 14:22:10|5196.38|5196.38|5196.81|5196.81|5196.81|5196.81|5195.67|5195.67|0
1631542940000|2021-09-13 14:22:20|5196.52|5196.52|5199.82|5199.82|5199.82|5199.82|5196.23|5196.23|0
1631542950000|2021-09-13 14:22:30|5199.83|5199.83|5201.02|5201.02|5201.02|5201.02|5199.25|5199.25|0
1631542960000|2021-09-13 14:22:40|5200.44|5200.44|5200.82|5200.82|5200.82|5200.82|5200.22|5200.22|0
1631542970000|2021-09-13 14:22:50|5200.58|5200.58|5201.37|5201.37|5201.37|5201.37|5200.2|5200.2|0
1631542980000|2021-09-13 14:23:00|5200.94|5200.94|5198.74|5198.74|5200.94|5200.94|5198.27|5198.27|0
1631542990000|2021-09-13 14:23:10|5199.32|5199.32|5199.56|5199.56|5199.85|5199.85|5199.32|5199.32|0
1631543000000|2021-09-13 14:23:20|5199.85|5199.85|5199.32|5199.32|5200.14|5200.14|5198.8|5198.8|0
1631543010000|2021-09-13 14:23:30|5198.85|5198.85|5197.35|5197.35|5198.85|5198.85|5197.35|5197.35|0
1631543020000|2021-09-13 14:23:40|5197.64|5197.64|5197.03|5197.03|5197.93|5197.93|5196.75|5196.75|0
1631543030000|2021-09-13 14:23:50|5196.08|5196.08|5196.08|5196.08|5196.08|5196.08|5196.08|5196.08|0
1631543040000|2021-09-13 14:24:00|5195.87|5195.87|5195.87|5195.87|5195.87|5195.87|5195.87|5195.87|0
1631543050000|2021-09-13 14:24:10|5194.64|5194.64|5191.16|5191.16|5194.64|5194.64|5191.16|5191.16|0
1631543060000|2021-09-13 14:24:20|5191.18|5191.18|5192.65|5192.65|5192.65|5192.65|5190.92|5190.92|0
1631543070000|2021-09-13 14:24:30|5192.44|5192.44|5191.31|5191.31|5192.44|5192.44|5191.31|5191.31|0
1631543080000|2021-09-13 14:24:40|5191.53|5191.53|5190.6|5190.6|5191.75|5191.75|5190.6|5190.6|0
1631543090000|2021-09-13 14:24:50|5190.84|5190.84|5191.89|5191.89|5191.89|5191.89|5190.84|5190.84|0
1631543100000|2021-09-13 14:25:00|5191.42|5191.42|5195.26|5195.26|5195.26|5195.26|5190.99|5190.99|0
1631543110000|2021-09-13 14:25:10|5195.54|5195.54|5197.42|5197.42|5197.85|5197.85|5195.54|5195.54|0
1631543120000|2021-09-13 14:25:20|5196.6|5196.6|5196.04|5196.04|5196.6|5196.6|5196.04|5196.04|0
1631543130000|2021-09-13 14:25:30|5196.33|5196.33|5198.63|5198.63|5198.87|5198.87|5196.33|5196.33|0
1631543140000|2021-09-13 14:25:40|5198.85|5198.85|5198.56|5198.56|5198.85|5198.85|5198.27|5198.27|0
1631543150000|2021-09-13 14:25:50|5198.27|5198.27|5197.36|5197.36|5198.27|5198.27|5197.36|5197.36|0
1631543160000|2021-09-13 14:26:00|5197.07|5197.07|5199.86|5199.86|5199.86|5199.86|5197.07|5197.07|0
1631543170000|2021-09-13 14:26:10|5198.99|5198.99|5198.53|5198.53|5198.99|5198.99|5198.32|5198.32|0
1631543180000|2021-09-13 14:26:20|5197.96|5197.96|5196.42|5196.42|5197.96|5197.96|5196.42|5196.42|0
1631543190000|2021-09-13 14:26:30|5196.71|5196.71|5197.45|5197.45|5197.74|5197.74|5196.71|5196.71|0
1631543200000|2021-09-13 14:26:40|5197.17|5197.17|5196.73|5196.73|5197.45|5197.45|5196.73|5196.73|0
1631543210000|2021-09-13 14:26:50|5196.45|5196.45|5196.23|5196.23|5196.45|5196.45|5196.23|5196.23|0
1631543220000|2021-09-13 14:27:00|5195.94|5195.94|5195.39|5195.39|5195.97|5195.97|5195.36|5195.36|0
1631543230000|2021-09-13 14:27:10|5195.37|5195.37|5194.19|5194.19|5195.37|5195.37|5193.59|5193.59|0
1631543240000|2021-09-13 14:27:20|5193.9|5193.9|5194.43|5194.43|5194.43|5194.43|5193.9|5193.9|0
1631543250000|2021-09-13 14:27:30|5194.96|5194.96|5195.1|5195.1|5195.24|5195.24|5194.67|5194.67|0
1631543260000|2021-09-13 14:27:40|5195.12|5195.12|5193.32|5193.32|5195.12|5195.12|5193.32|5193.32|0
1631543270000|2021-09-13 14:27:50|5192.6|5192.6|5193.92|5193.92|5193.94|5193.94|5192.6|5192.6|0
1631543280000|2021-09-13 14:28:00|5193.95|5193.95|5195.05|5195.05|5195.05|5195.05|5193.95|5193.95|0
1631543290000|2021-09-13 14:28:10|5195.91|5195.91|5194.32|5194.32|5195.91|5195.91|5194.32|5194.32|0
1631543300000|2021-09-13 14:28:20|5193.84|5193.84|5193.54|5193.54|5193.84|5193.84|5193.27|5193.27|0
1631543310000|2021-09-13 14:28:30|5192.96|5192.96|5190.85|5190.85|5192.96|5192.96|5190.85|5190.85|0
1631543320000|2021-09-13 14:28:40|5189.99|5189.99|5191.05|5191.05|5191.05|5191.05|5189.3|5189.3|0
1631543330000|2021-09-13 14:28:50|5191.06|5191.06|5191.26|5191.26|5191.27|5191.27|5190.97|5190.97|0
1631543340000|2021-09-13 14:29:00|5191.02|5191.02|5190.59|5190.59|5191.02|5191.02|5190.3|5190.3|0
1631543350000|2021-09-13 14:29:10|5190.3|5190.3|5192|5192|5192|5192|5190.06|5190.06|0
1631543360000|2021-09-13 14:29:20|5192.87|5192.87|5191.73|5191.73|5192.87|5192.87|5191.73|5191.73|0
1631543370000|2021-09-13 14:29:30|5191.95|5191.95|5191.02|5191.02|5191.95|5191.95|5190.8|5190.8|0
1631543380000|2021-09-13 14:29:40|5190.8|5190.8|5189.53|5189.53|5190.8|5190.8|5189.53|5189.53|0
1631543390000|2021-09-13 14:29:50|5189.82|5189.82|5190.21|5190.21|5190.88|5190.88|5189.82|5189.82|0
1631543400000|2021-09-13 14:30:00|5189.98|5189.98|5188.81|5188.81|5189.98|5189.98|5188.81|5188.81|0
1631543410000|2021-09-13 14:30:10|5188.6|5188.6|5188.32|5188.32|5188.82|5188.82|5187.69|5187.69|0
1631543420000|2021-09-13 14:30:20|5188.34|5188.34|5182.61|5182.61|5188.34|5188.34|5182.61|5182.61|0
1631543430000|2021-09-13 14:30:30|5182.64|5182.64|5185.31|5185.31|5186.25|5186.25|5182.64|5182.64|0
1631543440000|2021-09-13 14:30:40|5185.84|5185.84|5187.54|5187.54|5187.54|5187.54|5185.81|5185.81|0
1631543450000|2021-09-13 14:30:50|5187.75|5187.75|5188.21|5188.21|5188.21|5188.21|5187.75|5187.75|0
1631543460000|2021-09-13 14:31:00|5188.44|5188.44|5188.83|5188.83|5190.05|5190.05|5188.44|5188.44|0
1631543470000|2021-09-13 14:31:10|5188.54|5188.54|5187.13|5187.13|5188.54|5188.54|5187.13|5187.13|0
1631543480000|2021-09-13 14:31:20|5187.56|5187.56|5190.79|5190.79|5190.79|5190.79|5187.56|5187.56|0
1631543490000|2021-09-13 14:31:30|5191.98|5191.98|5190.82|5190.82|5192.72|5192.72|5190.82|5190.82|0
1631543500000|2021-09-13 14:31:40|5190.81|5190.81|5188.2|5188.2|5190.81|5190.81|5188.2|5188.2|0
1631543510000|2021-09-13 14:31:50|5188.44|5188.44|5188.71|5188.71|5189.37|5189.37|5188.44|5188.44|0
1631543520000|2021-09-13 14:32:00|5188.93|5188.93|5188.98|5188.98|5190.18|5190.18|5188.93|5188.93|0
1631543530000|2021-09-13 14:32:10|5189.7|5189.7|5192.01|5192.01|5192.3|5192.3|5189.7|5189.7|0
1631543540000|2021-09-13 14:32:20|5191.77|5191.77|5191.7|5191.7|5191.77|5191.77|5190.98|5190.98|0
1631543550000|2021-09-13 14:32:30|5191.94|5191.94|5191.06|5191.06|5191.94|5191.94|5191.06|5191.06|0
1631543560000|2021-09-13 14:32:40|5191.27|5191.27|5191.05|5191.05|5191.27|5191.27|5191.05|5191.05|0
1631543570000|2021-09-13 14:32:50|5191.27|5191.27|5191.03|5191.03|5191.27|5191.27|5191.03|5191.03|0
1631543580000|2021-09-13 14:33:00|5190.6|5190.6|5191.92|5191.92|5191.92|5191.92|5189.3|5189.3|0
1631543590000|2021-09-13 14:33:10|5191.93|5191.93|5192.38|5192.38|5192.38|5192.38|5191.93|5191.93|0
1631543600000|2021-09-13 14:33:20|5191.95|5191.95|5191.26|5191.26|5191.95|5191.95|5190.52|5190.52|0
1631543610000|2021-09-13 14:33:30|5191.5|5191.5|5191.45|5191.45|5191.5|5191.5|5191.03|5191.03|0
1631543620000|2021-09-13 14:33:40|5191.88|5191.88|5191.43|5191.43|5191.88|5191.88|5190.64|5190.64|0
1631543630000|2021-09-13 14:33:50|5191.14|5191.14|5191.72|5191.72|5191.72|5191.72|5191.14|5191.14|0
1631543640000|2021-09-13 14:34:00|5191.43|5191.43|5192.24|5192.24|5193.58|5193.58|5191.21|5191.21|0
1631543650000|2021-09-13 14:34:10|5191.95|5191.95|5191.17|5191.17|5192.24|5192.24|5191.17|5191.17|0
1631543660000|2021-09-13 14:34:20|5190.88|5190.88|5188.92|5188.92|5190.88|5190.88|5188.92|5188.92|0
1631543670000|2021-09-13 14:34:30|5188.91|5188.91|5188.59|5188.59|5188.91|5188.91|5187.88|5187.88|0
1631543680000|2021-09-13 14:34:40|5189.75|5189.75|5190.89|5190.89|5190.89|5190.89|5189.75|5189.75|0
1631543690000|2021-09-13 14:34:50|5191.47|5191.47|5191.86|5191.86|5191.86|5191.86|5190.29|5190.29|0
1631543700000|2021-09-13 14:35:00|5191.65|5191.65|5191.72|5191.72|5191.72|5191.72|5191.14|5191.14|0
1631543710000|2021-09-13 14:35:10|5191.96|5191.96|5191.81|5191.81|5192.39|5192.39|5190.97|5190.97|0
1631543720000|2021-09-13 14:35:20|5191.59|5191.59|5191.07|5191.07|5191.59|5191.59|5190.61|5190.61|0
1631543730000|2021-09-13 14:35:30|5191.3|5191.3|5193.29|5193.29|5193.29|5193.29|5191.3|5191.3|0
1631543740000|2021-09-13 14:35:40|5193.58|5193.58|5195.07|5195.07|5195.07|5195.07|5193.58|5193.58|0
1631543750000|2021-09-13 14:35:50|5195.36|5195.36|5196.11|5196.11|5196.54|5196.54|5194.88|5194.88|0
1631543760000|2021-09-13 14:36:00|5195.87|5195.87|5195.83|5195.83|5196.41|5196.41|5195.83|5195.83|0
1631543770000|2021-09-13 14:36:10|5195.4|5195.4|5195.43|5195.43|5195.47|5195.47|5195.18|5195.18|0
1631543780000|2021-09-13 14:36:20|5196.59|5196.59|5196.6|5196.6|5196.89|5196.89|5196.58|5196.58|0
1631543790000|2021-09-13 14:36:30|5196.38|5196.38|5196.64|5196.64|5196.66|5196.66|5196.11|5196.11|0
1631543800000|2021-09-13 14:36:40|5196.4|5196.4|5195.49|5195.49|5196.4|5196.4|5195.49|5195.49|0
1631543810000|2021-09-13 14:36:50|5195.44|5195.44|5195.15|5195.15|5195.58|5195.58|5194.58|5194.58|0
1631543820000|2021-09-13 14:37:00|5195.16|5195.16|5196.41|5196.41|5196.41|5196.41|5195.16|5195.16|0
1631543830000|2021-09-13 14:37:10|5196.84|5196.84|5197.08|5197.08|5197.31|5197.31|5196.84|5196.84|0
1631543840000|2021-09-13 14:37:20|5196.86|5196.86|5196.09|5196.09|5196.86|5196.86|5196.09|5196.09|0
1631543850000|2021-09-13 14:37:30|5195.66|5195.66|5196.87|5196.87|5196.87|5196.87|5195.09|5195.09|0
1631543860000|2021-09-13 14:37:40|5196.58|5196.58|5197.66|5197.66|5197.66|5197.66|5196.58|5196.58|0
1631543870000|2021-09-13 14:37:50|5198.23|5198.23|5199.19|5199.19|5199.19|5199.19|5198.23|5198.23|0
1631543880000|2021-09-13 14:38:00|5199.48|5199.48|5199.47|5199.47|5199.76|5199.76|5199.19|5199.19|0
1631543890000|2021-09-13 14:38:10|5199.76|5199.76|5199.95|5199.95|5200.48|5200.48|5199.76|5199.76|0
1631543900000|2021-09-13 14:38:20|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|5199.52|0
1631543910000|2021-09-13 14:38:30|5199.73|5199.73|5200.21|5200.21|5200.5|5200.5|5199.73|5199.73|0
1631543920000|2021-09-13 14:38:40|5199.92|5199.92|5198.94|5198.94|5199.92|5199.92|5198.72|5198.72|0
1631543930000|2021-09-13 14:38:50|5199.18|5199.18|5199.71|5199.71|5200|5200|5199.18|5199.18|0
1631543940000|2021-09-13 14:39:00|5199.47|5199.47|5199.5|5199.5|5199.5|5199.5|5199.21|5199.21|0
1631543950000|2021-09-13 14:39:10|5199.98|5199.98|5200.92|5200.92|5200.92|5200.92|5199.98|5199.98|0
1631543960000|2021-09-13 14:39:20|5200.95|5200.95|5201.57|5201.57|5201.86|5201.86|5200.95|5200.95|0
1631543970000|2021-09-13 14:39:30|5201.28|5201.28|5200.51|5200.51|5201.28|5201.28|5200.51|5200.51|0
1631543980000|2021-09-13 14:39:40|5199.93|5199.93|5200.22|5200.22|5200.51|5200.51|5199.93|5199.93|0
1631543990000|2021-09-13 14:39:50|5199.93|5199.93|5199.93|5199.93|5199.93|5199.93|5199.93|5199.93|0
1631544000000|2021-09-13 14:40:00|5200.22|5200.22|5199.55|5199.55|5201.03|5201.03|5199.55|5199.55|0
1631544010000|2021-09-13 14:40:10|5199.26|5199.26|5198.8|5198.8|5199.26|5199.26|5198.8|5198.8|0
1631544020000|2021-09-13 14:40:20|5199.09|5199.09|5199.38|5199.38|5199.38|5199.38|5199.09|5199.09|0
1631544030000|2021-09-13 14:40:30|5199.42|5199.42|5199.11|5199.11|5199.42|5199.42|5199.11|5199.11|0
1631544040000|2021-09-13 14:40:40|5199.07|5199.07|5198.84|5198.84|5199.07|5199.07|5198.84|5198.84|0
1631544050000|2021-09-13 14:40:50|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|0
1631544060000|2021-09-13 14:41:00|5198.65|5198.65|5196.8|5196.8|5198.65|5198.65|5196.8|5196.8|0
1631544070000|2021-09-13 14:41:10|5197.38|5197.38|5197.09|5197.09|5197.38|5197.38|5197.09|5197.09|0
1631544080000|2021-09-13 14:41:20|5197.08|5197.08|5196.8|5196.8|5197.09|5197.09|5196.03|5196.03|0
1631544090000|2021-09-13 14:41:30|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|0
1631544100000|2021-09-13 14:41:40|5196.8|5196.8|5196.46|5196.46|5197.04|5197.04|5196.46|5196.46|0
1631544110000|2021-09-13 14:41:50|5196.24|5196.24|5195.14|5195.14|5196.24|5196.24|5195.14|5195.14|0
1631544120000|2021-09-13 14:42:00|5195.35|5195.35|5195.64|5195.64|5195.64|5195.64|5195.34|5195.34|0
1631544130000|2021-09-13 14:42:10|5196.17|5196.17|5195.42|5195.42|5196.45|5196.45|5195.42|5195.42|0
1631544140000|2021-09-13 14:42:20|5194.84|5194.84|5194.56|5194.56|5194.84|5194.84|5194.56|5194.56|0
1631544150000|2021-09-13 14:42:30|5194.55|5194.55|5192.62|5192.62|5194.55|5194.55|5192.62|5192.62|0
1631544160000|2021-09-13 14:42:40|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|5192.33|0
1631544170000|2021-09-13 14:42:50|5192.11|5192.11|5191.9|5191.9|5192.11|5192.11|5191.9|5191.9|0
1631544180000|2021-09-13 14:43:00|5192.33|5192.33|5191.59|5191.59|5192.33|5192.33|5191.02|5191.02|0
1631544190000|2021-09-13 14:43:10|5192.07|5192.07|5195.41|5195.41|5195.41|5195.41|5192.07|5192.07|0
1631544200000|2021-09-13 14:43:20|5195.19|5195.19|5196.43|5196.43|5197.09|5197.09|5194.86|5194.86|0
1631544210000|2021-09-13 14:43:30|5196.71|5196.71|5197.18|5197.18|5197.75|5197.75|5196.71|5196.71|0
1631544220000|2021-09-13 14:43:40|5197.42|5197.42|5198.42|5198.42|5198.42|5198.42|5197.42|5197.42|0
1631544230000|2021-09-13 14:43:50|5198.43|5198.43|5199.25|5199.25|5199.25|5199.25|5198.19|5198.19|0
1631544240000|2021-09-13 14:44:00|5198.38|5198.38|5196.82|5196.82|5198.41|5198.41|5196.82|5196.82|0
1631544250000|2021-09-13 14:44:10|5197.54|5197.54|5197.5|5197.5|5197.54|5197.54|5197.5|5197.5|0
1631544260000|2021-09-13 14:44:20|5197.79|5197.79|5199.42|5199.42|5199.42|5199.42|5196.84|5196.84|0
1631544270000|2021-09-13 14:44:30|5199.18|5199.18|5198.73|5198.73|5199.76|5199.76|5198.73|5198.73|0
1631544280000|2021-09-13 14:44:40|5198.15|5198.15|5198.15|5198.15|5198.15|5198.15|5197.68|5197.68|0
1631544290000|2021-09-13 14:44:50|5197.94|5197.94|5197.92|5197.92|5197.94|5197.94|5197.22|5197.22|0
1631544300000|2021-09-13 14:45:00|5198.15|5198.15|5200.21|5200.21|5200.21|5200.21|5197.92|5197.92|0
1631544310000|2021-09-13 14:45:10|5200.45|5200.45|5200.23|5200.23|5200.67|5200.67|5200.11|5200.11|0
1631544320000|2021-09-13 14:45:20|5200.47|5200.47|5199.97|5199.97|5201.21|5201.21|5199.97|5199.97|0
1631544330000|2021-09-13 14:45:30|5199.98|5199.98|5198.5|5198.5|5199.98|5199.98|5198.45|5198.45|0
1631544340000|2021-09-13 14:45:40|5198.79|5198.79|5199.08|5199.08|5199.29|5199.29|5198.79|5198.79|0
1631544350000|2021-09-13 14:45:50|5199.29|5199.29|5199.54|5199.54|5199.54|5199.54|5199.29|5199.29|0
1631544360000|2021-09-13 14:46:00|5199.32|5199.32|5199.32|5199.32|5199.32|5199.32|5199.32|5199.32|0
1631544370000|2021-09-13 14:46:10|5199.56|5199.56|5200.16|5200.16|5200.16|5200.16|5199.56|5199.56|0
1631544380000|2021-09-13 14:46:20|5200.88|5200.88|5201.96|5201.96|5201.96|5201.96|5200.88|5200.88|0
1631544390000|2021-09-13 14:46:30|5201.74|5201.74|5199.88|5199.88|5201.74|5201.74|5199.8|5199.8|0
1631544400000|2021-09-13 14:46:40|5199.64|5199.64|5199.52|5199.52|5199.88|5199.88|5199.3|5199.3|0
1631544410000|2021-09-13 14:46:50|5199.81|5199.81|5199.57|5199.57|5199.81|5199.81|5198.99|5198.99|0
1631544420000|2021-09-13 14:47:00|5199.86|5199.86|5200.76|5200.76|5200.76|5200.76|5199.86|5199.86|0
1631544430000|2021-09-13 14:47:10|5200.47|5200.47|5201.83|5201.83|5202.48|5202.48|5200.47|5200.47|0
1631544440000|2021-09-13 14:47:20|5201.61|5201.61|5199.52|5199.52|5201.61|5201.61|5199.52|5199.52|0
1631544450000|2021-09-13 14:47:30|5199.74|5199.74|5199.74|5199.74|5199.74|5199.74|5199.74|5199.74|0
1631544460000|2021-09-13 14:47:40|5199.45|5199.45|5198.42|5198.42|5199.45|5199.45|5198.42|5198.42|0
1631544470000|2021-09-13 14:47:50|5198.2|5198.2|5197.05|5197.05|5198.2|5198.2|5197.05|5197.05|0
1631544480000|2021-09-13 14:48:00|5196.77|5196.77|5195.12|5195.12|5196.77|5196.77|5195.12|5195.12|0
1631544490000|2021-09-13 14:48:10|5195.11|5195.11|5194.76|5194.76|5195.11|5195.11|5194.52|5194.52|0
1631544500000|2021-09-13 14:48:20|5195.72|5195.72|5196.51|5196.51|5196.51|5196.51|5195.72|5195.72|0
1631544510000|2021-09-13 14:48:30|5196.23|5196.23|5196.23|5196.23|5196.23|5196.23|5196.23|5196.23|0
1631544520000|2021-09-13 14:48:40|5195.79|5195.79|5196.06|5196.06|5196.08|5196.08|5195.79|5195.79|0
1631544530000|2021-09-13 14:48:50|5195.83|5195.83|5196.11|5196.11|5196.11|5196.11|5195.83|5195.83|0
1631544540000|2021-09-13 14:49:00|5196.35|5196.35|5197.21|5197.21|5197.43|5197.43|5196.35|5196.35|0
1631544550000|2021-09-13 14:49:10|5197|5197|5197|5197|5197|5197|5197|5197|0
1631544560000|2021-09-13 14:49:20|5196.99|5196.99|5197.13|5197.13|5197.13|5197.13|5196.22|5196.22|0
1631544570000|2021-09-13 14:49:30|5197.37|5197.37|5198.85|5198.85|5198.85|5198.85|5197.37|5197.37|0
1631544580000|2021-09-13 14:49:40|5198.13|5198.13|5196.72|5196.72|5198.13|5198.13|5196.72|5196.72|0
1631544590000|2021-09-13 14:49:50|5196.24|5196.24|5196.98|5196.98|5197.15|5197.15|5196.24|5196.24|0
1631544600000|2021-09-13 14:50:00|5196.69|5196.69|5195.75|5195.75|5196.69|5196.69|5195.75|5195.75|0
1631544610000|2021-09-13 14:50:10|5196.33|5196.33|5196.5|5196.5|5196.5|5196.5|5196.33|5196.33|0
1631544620000|2021-09-13 14:50:20|5196.07|5196.07|5194.13|5194.13|5196.07|5196.07|5194.13|5194.13|0
1631544630000|2021-09-13 14:50:30|5194.34|5194.34|5193.57|5193.57|5194.82|5194.82|5193.57|5193.57|0
1631544640000|2021-09-13 14:50:40|5193.8|5193.8|5194.02|5194.02|5194.02|5194.02|5193.8|5193.8|0
1631544650000|2021-09-13 14:50:50|5193.33|5193.33|5193.8|5193.8|5193.8|5193.8|5193.33|5193.33|0
1631544660000|2021-09-13 14:51:00|5194.04|5194.04|5189.05|5189.05|5194.04|5194.04|5189.05|5189.05|0
1631544670000|2021-09-13 14:51:10|5189.34|5189.34|5190.68|5190.68|5190.68|5190.68|5189.34|5189.34|0
1631544680000|2021-09-13 14:51:20|5190.67|5190.67|5190.67|5190.67|5190.68|5190.68|5190.67|5190.67|0
1631544690000|2021-09-13 14:51:30|5190.66|5190.66|5188.69|5188.69|5190.66|5190.66|5188.45|5188.45|0
1631544700000|2021-09-13 14:51:40|5188.7|5188.7|5190.92|5190.92|5190.92|5190.92|5188.7|5188.7|0
1631544710000|2021-09-13 14:51:50|5190.93|5190.93|5191.25|5191.25|5191.26|5191.26|5190.93|5190.93|0
1631544720000|2021-09-13 14:52:00|5191.27|5191.27|5191.87|5191.87|5192.08|5192.08|5190.79|5190.79|0
1631544730000|2021-09-13 14:52:10|5191.89|5191.89|5191.07|5191.07|5191.89|5191.89|5191.07|5191.07|0
1631544740000|2021-09-13 14:52:20|5190.86|5190.86|5190.32|5190.32|5190.86|5190.86|5189.92|5189.92|0
1631544750000|2021-09-13 14:52:30|5190.75|5190.75|5191.83|5191.83|5191.83|5191.83|5190.75|5190.75|0
1631544760000|2021-09-13 14:52:40|5191.35|5191.35|5190.43|5190.43|5191.35|5191.35|5190.43|5190.43|0
1631544770000|2021-09-13 14:52:50|5189.95|5189.95|5190.72|5190.72|5190.72|5190.72|5189.66|5189.66|0
1631544780000|2021-09-13 14:53:00|5190.43|5190.43|5189.64|5189.64|5190.43|5190.43|5189.64|5189.64|0
1631544800000|2021-09-13 14:53:20|5189.09|5189.09|5187.67|5187.67|5189.09|5189.09|5187.67|5187.67|0
1631544810000|2021-09-13 14:53:30|5187.38|5187.38|5188.69|5188.69|5188.69|5188.69|5187.17|5187.17|0
1631544820000|2021-09-13 14:53:40|5188.91|5188.91|5188.92|5188.92|5188.92|5188.92|5188.91|5188.91|0
1631544830000|2021-09-13 14:53:50|5189.63|5189.63|5190.07|5190.07|5190.07|5190.07|5189.63|5189.63|0
1631544840000|2021-09-13 14:54:00|5190.29|5190.29|5189.52|5189.52|5190.3|5190.3|5189.52|5189.52|0
1631544850000|2021-09-13 14:54:10|5189.51|5189.51|5188.3|5188.3|5189.81|5189.81|5188.3|5188.3|0
1631544860000|2021-09-13 14:54:20|5188.27|5188.27|5187.34|5187.34|5188.27|5188.27|5187.34|5187.34|0
1631544870000|2021-09-13 14:54:30|5186.76|5186.76|5186.89|5186.89|5186.89|5186.89|5186.32|5186.32|0
1631544880000|2021-09-13 14:54:40|5186.03|5186.03|5185.75|5185.75|5186.18|5186.18|5185.55|5185.55|0
1631544890000|2021-09-13 14:54:50|5185.46|5185.46|5186.98|5186.98|5186.98|5186.98|5185.46|5185.46|0
1631544900000|2021-09-13 14:55:00|5187.22|5187.22|5186.86|5186.86|5187.32|5187.32|5186.86|5186.86|0
1631544910000|2021-09-13 14:55:10|5186.58|5186.58|5188.41|5188.41|5188.41|5188.41|5186.58|5186.58|0
1631544920000|2021-09-13 14:55:20|5188.84|5188.84|5188.58|5188.58|5188.87|5188.87|5188.58|5188.58|0
1631544930000|2021-09-13 14:55:30|5188.87|5188.87|5189.87|5189.87|5189.87|5189.87|5188.87|5188.87|0
1631544940000|2021-09-13 14:55:40|5189.44|5189.44|5190.37|5190.37|5190.37|5190.37|5189.15|5189.15|0
1631544950000|2021-09-13 14:55:50|5190.61|5190.61|5191.28|5191.28|5191.28|5191.28|5190.37|5190.37|0
1631544960000|2021-09-13 14:56:00|5191.29|5191.29|5192.15|5192.15|5192.43|5192.43|5191.29|5191.29|0
1631544970000|2021-09-13 14:56:10|5191.93|5191.93|5191.65|5191.65|5191.93|5191.93|5191.22|5191.22|0
1631544980000|2021-09-13 14:56:20|5191.36|5191.36|5192.55|5192.55|5192.55|5192.55|5191.04|5191.04|0
1631544990000|2021-09-13 14:56:30|5193.27|5193.27|5193.53|5193.53|5193.77|5193.77|5193.27|5193.27|0
1631545000000|2021-09-13 14:56:40|5193.32|5193.32|5192.69|5192.69|5193.32|5193.32|5191.82|5191.82|0
1631545010000|2021-09-13 14:56:50|5192.98|5192.98|5193.78|5193.78|5193.78|5193.78|5192.98|5192.98|0
1631545020000|2021-09-13 14:57:00|5194.02|5194.02|5194.64|5194.64|5194.64|5194.64|5193.58|5193.58|0
1631545030000|2021-09-13 14:57:10|5195.22|5195.22|5198.09|5198.09|5198.09|5198.09|5195.22|5195.22|0
1631545040000|2021-09-13 14:57:20|5197.8|5197.8|5197.12|5197.12|5197.84|5197.84|5197.05|5197.05|0
1631545050000|2021-09-13 14:57:30|5196.83|5196.83|5196.82|5196.82|5196.83|5196.83|5196.82|5196.82|0
1631545060000|2021-09-13 14:57:40|5197.1|5197.1|5196.52|5196.52|5197.1|5197.1|5196.52|5196.52|0
1631545070000|2021-09-13 14:57:50|5196.23|5196.23|5194.79|5194.79|5196.52|5196.52|5194.79|5194.79|0
1631545080000|2021-09-13 14:58:00|5195.08|5195.08|5194.79|5194.79|5195.09|5195.09|5194.79|5194.79|0
1631545090000|2021-09-13 14:58:10|5194.78|5194.78|5194.34|5194.34|5194.78|5194.78|5194.34|5194.34|0
1631545100000|2021-09-13 14:58:20|5194.56|5194.56|5193.92|5193.92|5194.56|5194.56|5193.48|5193.48|0
1631545110000|2021-09-13 14:58:30|5193.48|5193.48|5193.48|5193.48|5193.48|5193.48|5193.48|5193.48|0
1631545120000|2021-09-13 14:58:40|5193.2|5193.2|5194.8|5194.8|5194.8|5194.8|5193.2|5193.2|0
1631545130000|2021-09-13 14:58:50|5195.04|5195.04|5194.53|5194.53|5195.04|5195.04|5194.32|5194.32|0
1631545140000|2021-09-13 14:59:00|5194.05|5194.05|5192.83|5192.83|5194.05|5194.05|5192.59|5192.59|0
1631545150000|2021-09-13 14:59:10|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|0
1631545160000|2021-09-13 14:59:20|5192.76|5192.76|5191.81|5191.81|5192.76|5192.76|5191.81|5191.81|0
1631545170000|2021-09-13 14:59:30|5192.1|5192.1|5190.88|5190.88|5192.1|5192.1|5190.88|5190.88|0
1631545180000|2021-09-13 14:59:40|5191.31|5191.31|5191.55|5191.55|5191.55|5191.55|5191.31|5191.31|0
1631545190000|2021-09-13 14:59:50|5191.84|5191.84|5192.01|5192.01|5192.01|5192.01|5191.55|5191.55|0
1631545200000|2021-09-13 15:00:00|5192.22|5192.22|5193.03|5193.03|5193.75|5193.75|5192.22|5192.22|0
1631545210000|2021-09-13 15:00:10|5192.81|5192.81|5190.04|5190.04|5192.81|5192.81|5189.6|5189.6|0
1631545220000|2021-09-13 15:00:20|5190.61|5190.61|5190.99|5190.99|5190.99|5190.99|5190.32|5190.32|0
1631545230000|2021-09-13 15:00:30|5190.7|5190.7|5188.07|5188.07|5190.7|5190.7|5188.07|5188.07|0
1631545240000|2021-09-13 15:00:40|5188.11|5188.11|5188.4|5188.4|5188.69|5188.69|5188.11|5188.11|0
1631545250000|2021-09-13 15:00:50|5188.69|5188.69|5188.92|5188.92|5188.92|5188.92|5188.69|5188.69|0
1631545260000|2021-09-13 15:01:00|5189.21|5189.21|5189.4|5189.4|5189.57|5189.57|5188.69|5188.69|0
1631545270000|2021-09-13 15:01:10|5189.16|5189.16|5189.11|5189.11|5189.4|5189.4|5188.35|5188.35|0
1631545280000|2021-09-13 15:01:20|5188.53|5188.53|5187.54|5187.54|5188.53|5188.53|5187.54|5187.54|0
1631545290000|2021-09-13 15:01:30|5187.77|5187.77|5187.27|5187.27|5187.77|5187.77|5187.27|5187.27|0
1631545300000|2021-09-13 15:01:40|5186.98|5186.98|5186.98|5186.98|5186.98|5186.98|5186.98|5186.98|0
1631545310000|2021-09-13 15:01:50|5186.69|5186.69|5185.98|5185.98|5186.69|5186.69|5185.73|5185.73|0
1631545320000|2021-09-13 15:02:00|5185.69|5185.69|5185.02|5185.02|5185.69|5185.69|5185.02|5185.02|0
1631545330000|2021-09-13 15:02:10|5184.73|5184.73|5183.87|5183.87|5185.02|5185.02|5183.66|5183.66|0
1631545340000|2021-09-13 15:02:20|5184.09|5184.09|5182.5|5182.5|5184.09|5184.09|5182.5|5182.5|0
1631545350000|2021-09-13 15:02:30|5182.71|5182.71|5182.23|5182.23|5183.27|5183.27|5182.23|5182.23|0
1631545360000|2021-09-13 15:02:40|5182.22|5182.22|5181.48|5181.48|5182.22|5182.22|5181.48|5181.48|0
1631545380000|2021-09-13 15:03:00|5181.77|5181.77|5182.75|5182.75|5182.75|5182.75|5181.77|5181.77|0
1631545390000|2021-09-13 15:03:10|5183.04|5183.04|5183.71|5183.71|5184.21|5184.21|5183.04|5183.04|0
1631545410000|2021-09-13 15:03:30|5184.4|5184.4|5184.69|5184.69|5184.69|5184.69|5184.4|5184.4|0
1631545420000|2021-09-13 15:03:40|5184.68|5184.68|5184.66|5184.66|5184.9|5184.9|5184.66|5184.66|0
1631545430000|2021-09-13 15:03:50|5184.44|5184.44|5184.62|5184.62|5184.62|5184.62|5184.23|5184.23|0
1631545440000|2021-09-13 15:04:00|5184.86|5184.86|5184.93|5184.93|5185.89|5185.89|5184.86|5184.86|0
1631545450000|2021-09-13 15:04:10|5185.22|5185.22|5187.07|5187.07|5187.07|5187.07|5185.22|5185.22|0
1631545460000|2021-09-13 15:04:20|5186.78|5186.78|5186.34|5186.34|5187.21|5187.21|5186.34|5186.34|0
1631545470000|2021-09-13 15:04:30|5186.13|5186.13|5187.16|5187.16|5187.16|5187.16|5186.13|5186.13|0
1631545480000|2021-09-13 15:04:40|5187.44|5187.44|5187.14|5187.14|5187.44|5187.44|5187.14|5187.14|0
1631545490000|2021-09-13 15:04:50|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|5187.35|0
1631545500000|2021-09-13 15:05:00|5187.93|5187.93|5188.91|5188.91|5189.13|5189.13|5187.93|5187.93|0
1631545510000|2021-09-13 15:05:10|5189.13|5189.13|5188.98|5188.98|5189.13|5189.13|5188.19|5188.19|0
1631545520000|2021-09-13 15:05:20|5188.99|5188.99|5188.68|5188.68|5189|5189|5188.68|5188.68|0
1631545530000|2021-09-13 15:05:30|5188.67|5188.67|5188.38|5188.38|5188.67|5188.67|5188.38|5188.38|0
1631545540000|2021-09-13 15:05:40|5188.6|5188.6|5188.88|5188.88|5188.88|5188.88|5188.6|5188.6|0
1631545550000|2021-09-13 15:05:50|5188.89|5188.89|5190.16|5190.16|5190.63|5190.63|5188.89|5188.89|0
1631545560000|2021-09-13 15:06:00|5190.69|5190.69|5191.48|5191.48|5192.23|5192.23|5190.69|5190.69|0
1631545570000|2021-09-13 15:06:10|5191.69|5191.69|5191.68|5191.68|5192.13|5192.13|5191.63|5191.63|0
1631545590000|2021-09-13 15:06:30|5191.39|5191.39|5193.41|5193.41|5193.41|5193.41|5191.39|5191.39|0
1631545600000|2021-09-13 15:06:40|5193.65|5193.65|5192.59|5192.59|5193.65|5193.65|5192.59|5192.59|0
1631545610000|2021-09-13 15:06:50|5192.6|5192.6|5192.61|5192.61|5192.61|5192.61|5192.6|5192.6|0
1631545630000|2021-09-13 15:07:10|5192.89|5192.89|5193.8|5193.8|5193.8|5193.8|5192.89|5192.89|0
1631545640000|2021-09-13 15:07:20|5193.56|5193.56|5193.56|5193.56|5193.85|5193.85|5193.56|5193.56|0
1631545650000|2021-09-13 15:07:30|5193.61|5193.61|5193.32|5193.32|5193.61|5193.61|5193.32|5193.32|0
1631545660000|2021-09-13 15:07:40|5193.61|5193.61|5193.85|5193.85|5193.85|5193.85|5193.61|5193.61|0
1631545680000|2021-09-13 15:08:00|5194.14|5194.14|5194.38|5194.38|5194.66|5194.66|5194.14|5194.14|0
1631545690000|2021-09-13 15:08:10|5194.59|5194.59|5195.07|5195.07|5195.41|5195.41|5194.59|5194.59|0
1631545700000|2021-09-13 15:08:20|5195.36|5195.36|5195.07|5195.07|5195.36|5195.36|5195.07|5195.07|0
1631545710000|2021-09-13 15:08:30|5194.59|5194.59|5194.83|5194.83|5194.83|5194.83|5194.59|5194.59|0
1631545720000|2021-09-13 15:08:40|5194.61|5194.61|5194.14|5194.14|5194.61|5194.61|5194.14|5194.14|0
1631545730000|2021-09-13 15:08:50|5193.85|5193.85|5192.67|5192.67|5193.85|5193.85|5191.86|5191.86|0
1631545740000|2021-09-13 15:09:00|5192.66|5192.66|5193.12|5193.12|5193.12|5193.12|5192.66|5192.66|0
1631545750000|2021-09-13 15:09:10|5192.83|5192.83|5191.68|5191.68|5192.83|5192.83|5191.68|5191.68|0
1631545760000|2021-09-13 15:09:20|5191.92|5191.92|5192.39|5192.39|5192.39|5192.39|5191.63|5191.63|0
1631545770000|2021-09-13 15:09:30|5192.18|5192.18|5193.26|5193.26|5193.26|5193.26|5192.18|5192.18|0
1631545780000|2021-09-13 15:09:40|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|5192.54|5192.54|0
1631545790000|2021-09-13 15:09:50|5192.46|5192.46|5192.32|5192.32|5192.46|5192.46|5191.99|5191.99|0
1631545800000|2021-09-13 15:10:00|5192.03|5192.03|5191.03|5191.03|5192.03|5192.03|5191.03|5191.03|0
1631545810000|2021-09-13 15:10:10|5190.82|5190.82|5190.36|5190.36|5190.82|5190.82|5190.36|5190.36|0
1631545820000|2021-09-13 15:10:20|5190.65|5190.65|5191.85|5191.85|5192.14|5192.14|5190.65|5190.65|0
1631545830000|2021-09-13 15:10:30|5191.27|5191.27|5189.73|5189.73|5191.27|5191.27|5189.73|5189.73|0
1631545840000|2021-09-13 15:10:40|5189.52|5189.52|5187.36|5187.36|5189.52|5189.52|5187.13|5187.13|0
1631545850000|2021-09-13 15:10:50|5188.54|5188.54|5188.27|5188.27|5188.56|5188.56|5188.25|5188.25|0
1631545860000|2021-09-13 15:11:00|5188.26|5188.26|5187.8|5187.8|5188.26|5188.26|5187.56|5187.56|0
1631545870000|2021-09-13 15:11:10|5188.01|5188.01|5188.3|5188.3|5188.59|5188.59|5188.01|5188.01|0
1631545880000|2021-09-13 15:11:20|5188.06|5188.06|5187.85|5187.85|5188.06|5188.06|5187.85|5187.85|0
1631545890000|2021-09-13 15:11:30|5187.34|5187.34|5187.71|5187.71|5187.71|5187.71|5186.65|5186.65|0
1631545900000|2021-09-13 15:11:40|5188.18|5188.18|5189|5189|5189|5189|5188.18|5188.18|0
1631545910000|2021-09-13 15:11:50|5189.03|5189.03|5190.32|5190.32|5190.32|5190.32|5189.03|5189.03|0
1631545920000|2021-09-13 15:12:00|5190.03|5190.03|5189.11|5189.11|5190.04|5190.04|5189.11|5189.11|0
1631545930000|2021-09-13 15:12:10|5188.67|5188.67|5188.46|5188.46|5188.67|5188.67|5188.46|5188.46|0
1631545940000|2021-09-13 15:12:20|5188.44|5188.44|5188.37|5188.37|5188.88|5188.88|5188.35|5188.35|0
1631545950000|2021-09-13 15:12:30|5188.13|5188.13|5188.13|5188.13|5188.13|5188.13|5188.13|5188.13|0
1631545960000|2021-09-13 15:12:40|5188.16|5188.16|5188.38|5188.38|5188.38|5188.38|5188.15|5188.15|0
1631545970000|2021-09-13 15:12:50|5188.62|5188.62|5187.61|5187.61|5188.62|5188.62|5187.61|5187.61|0
1631545980000|2021-09-13 15:13:00|5187.32|5187.32|5186.85|5186.85|5187.32|5187.32|5186.85|5186.85|0
1631545990000|2021-09-13 15:13:10|5186.81|5186.81|5186.6|5186.6|5186.81|5186.81|5186.31|5186.31|0
1631546000000|2021-09-13 15:13:20|5186.61|5186.61|5185.89|5185.89|5186.61|5186.61|5185.89|5185.89|0
1631546010000|2021-09-13 15:13:30|5185.41|5185.41|5184.09|5184.09|5185.41|5185.41|5184.07|5184.07|0
1631546020000|2021-09-13 15:13:40|5184.35|5184.35|5183.09|5183.09|5184.35|5184.35|5183.09|5183.09|0
1631546030000|2021-09-13 15:13:50|5182.8|5182.8|5182.79|5182.79|5182.8|5182.8|5182.79|5182.79|0
1631546040000|2021-09-13 15:14:00|5182.75|5182.75|5179.8|5179.8|5182.75|5182.75|5179.8|5179.8|0
1631546050000|2021-09-13 15:14:10|5179.76|5179.76|5177.84|5177.84|5179.76|5179.76|5177.84|5177.84|0
1631546060000|2021-09-13 15:14:20|5177.12|5177.12|5179.52|5179.52|5179.52|5179.52|5177.02|5177.02|0
1631546070000|2021-09-13 15:14:30|5179.74|5179.74|5180.3|5180.3|5180.31|5180.31|5179.74|5179.74|0
1631546080000|2021-09-13 15:14:40|5180.88|5180.88|5182.36|5182.36|5183.27|5183.27|5180.88|5180.88|0
1631546090000|2021-09-13 15:14:50|5182.07|5182.07|5182.09|5182.09|5182.09|5182.09|5182.07|5182.07|0
1631546100000|2021-09-13 15:15:00|5181.85|5181.85|5182.34|5182.34|5182.34|5182.34|5180.85|5180.85|0
1631546120000|2021-09-13 15:15:20|5182.57|5182.57|5181.07|5181.07|5182.57|5182.57|5181.01|5181.01|0
1631546130000|2021-09-13 15:15:30|5180.85|5180.85|5180.89|5180.89|5181.61|5181.61|5180.85|5180.85|0
1631546140000|2021-09-13 15:15:40|5180.6|5180.6|5179.7|5179.7|5180.6|5180.6|5179.7|5179.7|0
1631546150000|2021-09-13 15:15:50|5179.66|5179.66|5180.88|5180.88|5180.88|5180.88|5179.66|5179.66|0
1631546160000|2021-09-13 15:16:00|5180.9|5180.9|5180.41|5180.41|5180.9|5180.9|5180.13|5180.13|0
1631546170000|2021-09-13 15:16:10|5179.94|5179.94|5179.57|5179.57|5179.94|5179.94|5179.57|5179.57|0
1631546180000|2021-09-13 15:16:20|5179.28|5179.28|5179.61|5179.61|5179.61|5179.61|5179.28|5179.28|0
1631546200000|2021-09-13 15:16:40|5180.06|5180.06|5179.63|5179.63|5180.06|5180.06|5179.34|5179.34|0
1631546210000|2021-09-13 15:16:50|5179.34|5179.34|5179.63|5179.63|5179.63|5179.63|5179.34|5179.34|0
1631546220000|2021-09-13 15:17:00|5179.34|5179.34|5179.58|5179.58|5179.58|5179.58|5179.34|5179.34|0
1631546230000|2021-09-13 15:17:10|5180.01|5180.01|5180.53|5180.53|5180.53|5180.53|5180.01|5180.01|0
1631546240000|2021-09-13 15:17:20|5180.32|5180.32|5179.48|5179.48|5180.32|5180.32|5179.48|5179.48|0
1631546250000|2021-09-13 15:17:30|5179.52|5179.52|5179|5179|5179.52|5179.52|5178.49|5178.49|0
1631546260000|2021-09-13 15:17:40|5179.29|5179.29|5180.7|5180.7|5180.7|5180.7|5179.29|5179.29|0
1631546270000|2021-09-13 15:17:50|5180.48|5180.48|5178.01|5178.01|5180.48|5180.48|5178.01|5178.01|0
1631546280000|2021-09-13 15:18:00|5178.44|5178.44|5176.5|5176.5|5178.44|5178.44|5176.5|5176.5|0
1631546290000|2021-09-13 15:18:10|5176.48|5176.48|5176.59|5176.59|5176.59|5176.59|5175.58|5175.58|0
1631546300000|2021-09-13 15:18:20|5176.88|5176.88|5178.07|5178.07|5178.07|5178.07|5176.87|5176.87|0
1631546310000|2021-09-13 15:18:30|5178.36|5178.36|5178.57|5178.57|5178.57|5178.57|5178.07|5178.07|0
1631546320000|2021-09-13 15:18:40|5178.36|5178.36|5178.29|5178.29|5178.36|5178.36|5177.83|5177.83|0
1631546330000|2021-09-13 15:18:50|5177.64|5177.64|5178.29|5178.29|5178.43|5178.43|5177.64|5177.64|0
1631546340000|2021-09-13 15:19:00|5178.57|5178.57|5179.43|5179.43|5179.47|5179.47|5178.3|5178.3|0
1631546350000|2021-09-13 15:19:10|5178.55|5178.55|5178.22|5178.22|5178.76|5178.76|5178.22|5178.22|0
1631546360000|2021-09-13 15:19:20|5178.65|5178.65|5180.95|5180.95|5180.95|5180.95|5178.65|5178.65|0
1631546370000|2021-09-13 15:19:30|5180.52|5180.52|5180.23|5180.23|5180.66|5180.66|5180.23|5180.23|0
1631546380000|2021-09-13 15:19:40|5179.94|5179.94|5179.94|5179.94|5179.94|5179.94|5179.94|5179.94|0
1631546390000|2021-09-13 15:19:50|5180.18|5180.18|5180.19|5180.19|5180.19|5180.19|5180.18|5180.18|0
1631546400000|2021-09-13 15:20:00|5180.4|5180.4|5180.18|5180.18|5180.43|5180.43|5180.16|5180.16|0
1631546410000|2021-09-13 15:20:10|5180.17|5180.17|5181.19|5181.19|5181.19|5181.19|5180.16|5180.16|0
1631546420000|2021-09-13 15:20:20|5181.67|5181.67|5182.97|5182.97|5182.97|5182.97|5181.67|5181.67|0
1631546430000|2021-09-13 15:20:30|5183.21|5183.21|5182.88|5182.88|5184.24|5184.24|5182.86|5182.86|0
1631546440000|2021-09-13 15:20:40|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|0
1631546450000|2021-09-13 15:20:50|5181.72|5181.72|5183.47|5183.47|5183.47|5183.47|5181.72|5181.72|0
1631546460000|2021-09-13 15:21:00|5183.76|5183.76|5183.79|5183.79|5184.22|5184.22|5183.76|5183.76|0
1631546470000|2021-09-13 15:21:10|5183.21|5183.21|5182.74|5182.74|5183.21|5183.21|5182.73|5182.73|0
1631546480000|2021-09-13 15:21:20|5182.72|5182.72|5182.66|5182.66|5182.72|5182.72|5182.66|5182.66|0
1631546490000|2021-09-13 15:21:30|5182.68|5182.68|5183.23|5183.23|5183.44|5183.44|5182.68|5182.68|0
1631546500000|2021-09-13 15:21:40|5183.44|5183.44|5184.71|5184.71|5184.71|5184.71|5183.44|5183.44|0
1631546510000|2021-09-13 15:21:50|5184.93|5184.93|5185.31|5185.31|5185.74|5185.74|5184.93|5184.93|0
1631546520000|2021-09-13 15:22:00|5185.74|5185.74|5186.72|5186.72|5187.18|5187.18|5185.74|5185.74|0
1631546530000|2021-09-13 15:22:10|5186.96|5186.96|5186.96|5186.96|5186.96|5186.96|5186.96|5186.96|0
1631546540000|2021-09-13 15:22:20|5187.25|5187.25|5186.53|5186.53|5187.25|5187.25|5186.53|5186.53|0
1631546550000|2021-09-13 15:22:30|5186.24|5186.24|5185.81|5185.81|5186.24|5186.24|5185.77|5185.77|0
1631546560000|2021-09-13 15:22:40|5185.83|5185.83|5186.58|5186.58|5186.58|5186.58|5185.83|5185.83|0
1631546570000|2021-09-13 15:22:50|5187.1|5187.1|5187.82|5187.82|5187.82|5187.82|5187.1|5187.1|0
1631546580000|2021-09-13 15:23:00|5187.54|5187.54|5186.33|5186.33|5187.54|5187.54|5186.33|5186.33|0
1631546590000|2021-09-13 15:23:10|5186.62|5186.62|5187.28|5187.28|5187.28|5187.28|5186.62|5186.62|0
1631546600000|2021-09-13 15:23:20|5187.57|5187.57|5187.28|5187.28|5187.57|5187.57|5187.28|5187.28|0
1631546620000|2021-09-13 15:23:40|5187.52|5187.52|5188.52|5188.52|5188.52|5188.52|5187.52|5187.52|0
1631546630000|2021-09-13 15:23:50|5188.54|5188.54|5187.8|5187.8|5188.54|5188.54|5187.8|5187.8|0
1631546640000|2021-09-13 15:24:00|5187.79|5187.79|5186.89|5186.89|5187.79|5187.79|5186.6|5186.6|0
1631546660000|2021-09-13 15:24:20|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|0
1631546670000|2021-09-13 15:24:30|5186.86|5186.86|5186.14|5186.14|5186.86|5186.86|5186.14|5186.14|0
1631546680000|2021-09-13 15:24:40|5185.93|5185.93|5187.12|5187.12|5187.12|5187.12|5185.93|5185.93|0
1631546690000|2021-09-13 15:24:50|5187.33|5187.33|5188.37|5188.37|5188.37|5188.37|5187.13|5187.13|0
1631546700000|2021-09-13 15:25:00|5187.94|5187.94|5187.66|5187.66|5187.94|5187.94|5187.23|5187.23|0
1631546710000|2021-09-13 15:25:10|5187.64|5187.64|5187.61|5187.61|5187.64|5187.64|5186.44|5186.44|0
1631546720000|2021-09-13 15:25:20|5187.85|5187.85|5187.26|5187.26|5187.87|5187.87|5187.26|5187.26|0
1631546730000|2021-09-13 15:25:30|5187.48|5187.48|5186.51|5186.51|5187.49|5187.49|5186.06|5186.06|0
1631546740000|2021-09-13 15:25:40|5186.55|5186.55|5187.26|5187.26|5187.26|5187.26|5186.55|5186.55|0
1631546750000|2021-09-13 15:25:50|5187.5|5187.5|5188.08|5188.08|5188.08|5188.08|5187.5|5187.5|0
1631546760000|2021-09-13 15:26:00|5187.79|5187.79|5188.63|5188.63|5188.63|5188.63|5187.79|5187.79|0
1631546770000|2021-09-13 15:26:10|5188.84|5188.84|5189.33|5189.33|5189.33|5189.33|5188.59|5188.59|0
1631546780000|2021-09-13 15:26:20|5189.04|5189.04|5188.83|5188.83|5189.04|5189.04|5188.83|5188.83|0
1631546790000|2021-09-13 15:26:30|5188.84|5188.84|5188.55|5188.55|5188.84|5188.84|5188.55|5188.55|0
1631546800000|2021-09-13 15:26:40|5188.76|5188.76|5189.29|5189.29|5189.29|5189.29|5188.76|5188.76|0
1631546810000|2021-09-13 15:26:50|5189.31|5189.31|5189.6|5189.6|5189.6|5189.6|5189.31|5189.31|0
1631546820000|2021-09-13 15:27:00|5189.59|5189.59|5189.85|5189.85|5189.85|5189.85|5189.59|5189.59|0
1631546830000|2021-09-13 15:27:10|5190.14|5190.14|5190.15|5190.15|5190.65|5190.65|5190.14|5190.14|0
1631546840000|2021-09-13 15:27:20|5190.39|5190.39|5190.15|5190.15|5190.64|5190.64|5190.15|5190.15|0
1631546850000|2021-09-13 15:27:30|5189.86|5189.86|5189.36|5189.36|5189.86|5189.86|5189.36|5189.36|0
1631546860000|2021-09-13 15:27:40|5189.81|5189.81|5190.68|5190.68|5190.68|5190.68|5189.81|5189.81|0
1631546870000|2021-09-13 15:27:50|5190.44|5190.44|5190.89|5190.89|5190.89|5190.89|5190.44|5190.44|0
1631546880000|2021-09-13 15:28:00|5190.32|5190.32|5190.55|5190.55|5190.77|5190.77|5190.32|5190.32|0
1631546890000|2021-09-13 15:28:10|5190.58|5190.58|5189.59|5189.59|5190.6|5190.6|5189.59|5189.59|0
1631546900000|2021-09-13 15:28:20|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|5189.38|0
1631546910000|2021-09-13 15:28:30|5189.39|5189.39|5189.11|5189.11|5189.4|5189.4|5189.11|5189.11|0
1631546920000|2021-09-13 15:28:40|5188.82|5188.82|5188.58|5188.58|5188.84|5188.84|5188.11|5188.11|0
1631546930000|2021-09-13 15:28:50|5188.15|5188.15|5187.62|5187.62|5188.15|5188.15|5187.62|5187.62|0
1631546940000|2021-09-13 15:29:00|5187.19|5187.19|5187.23|5187.23|5187.81|5187.81|5186.09|5186.09|0
1631546950000|2021-09-13 15:29:10|5187.52|5187.52|5187.98|5187.98|5188.2|5188.2|5187.29|5187.29|0
1631546960000|2021-09-13 15:29:20|5188.2|5188.2|5188.24|5188.24|5188.46|5188.46|5187.96|5187.96|0
1631546970000|2021-09-13 15:29:30|5187.47|5187.47|5188.64|5188.64|5188.65|5188.65|5187.47|5187.47|0
1631546980000|2021-09-13 15:29:40|5188.86|5188.86|5189.38|5189.38|5189.38|5189.38|5188.86|5188.86|0
1631546990000|2021-09-13 15:29:50|5189.96|5189.96|5192.19|5192.19|5192.88|5192.88|5189.64|5189.64|0
1631603700000|2021-09-14 07:15:00|5191.01|5191.01|5189.07|5189.07|5191.01|5191.01|5188.55|5188.55|0
1631603710000|2021-09-14 07:15:10|5188.49|5188.49|5187.56|5187.56|5188.49|5188.49|5187.56|5187.56|0
1631603720000|2021-09-14 07:15:20|5187.49|5187.49|5185.76|5185.76|5187.7|5187.7|5185.76|5185.76|0
1631603730000|2021-09-14 07:15:30|5185.54|5185.54|5185.25|5185.25|5185.54|5185.54|5185.25|5185.25|0
1631603740000|2021-09-14 07:15:40|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|0
1631603750000|2021-09-14 07:15:50|5185.77|5185.77|5185.76|5185.76|5185.77|5185.77|5185.18|5185.18|0
1631603760000|2021-09-14 07:16:00|5186.05|5186.05|5183.45|5183.45|5186.05|5186.05|5182.3|5182.3|0
1631603770000|2021-09-14 07:16:10|5183.36|5183.36|5184.88|5184.88|5184.88|5184.88|5183.36|5183.36|0
1631603780000|2021-09-14 07:16:20|5184.85|5184.85|5185.38|5185.38|5185.38|5185.38|5184.13|5184.13|0
1631603790000|2021-09-14 07:16:30|5184.8|5184.8|5183.7|5183.7|5184.8|5184.8|5183.7|5183.7|0
1631603800000|2021-09-14 07:16:40|5183.74|5183.74|5185.71|5185.71|5185.71|5185.71|5183.74|5183.74|0
1631603810000|2021-09-14 07:16:50|5186|5186|5185.96|5185.96|5186|5186|5185.96|5185.96|0
1631603820000|2021-09-14 07:17:00|5186.25|5186.25|5186.12|5186.12|5186.9|5186.9|5186.12|5186.12|0
1631603830000|2021-09-14 07:17:10|5187.32|5187.32|5187.39|5187.39|5187.82|5187.82|5187.32|5187.32|0
1631603840000|2021-09-14 07:17:20|5187.15|5187.15|5189.71|5189.71|5189.71|5189.71|5187.15|5187.15|0
1631603850000|2021-09-14 07:17:30|5188.85|5188.85|5189.14|5189.14|5189.14|5189.14|5188.85|5188.85|0
1631603860000|2021-09-14 07:17:40|5188.85|5188.85|5188.95|5188.95|5189.14|5189.14|5188.85|5188.85|0
1631603870000|2021-09-14 07:17:50|5188.37|5188.37|5188.76|5188.76|5189.67|5189.67|5188.37|5188.37|0
1631603890000|2021-09-14 07:18:10|5188.55|5188.55|5187.28|5187.28|5188.55|5188.55|5187.28|5187.28|0
1631603900000|2021-09-14 07:18:20|5186.99|5186.99|5186.77|5186.77|5187.2|5187.2|5186.77|5186.77|0
1631603910000|2021-09-14 07:18:30|5186.48|5186.48|5189.27|5189.27|5189.34|5189.34|5186.48|5186.48|0
1631603920000|2021-09-14 07:18:40|5190.22|5190.22|5188.49|5188.49|5190.22|5190.22|5188.49|5188.49|0
1631603930000|2021-09-14 07:18:50|5187.54|5187.54|5189.24|5189.24|5189.24|5189.24|5187.54|5187.54|0
1631603940000|2021-09-14 07:19:00|5189.53|5189.53|5189.48|5189.48|5190.34|5190.34|5189.48|5189.48|0
1631603950000|2021-09-14 07:19:10|5189.44|5189.44|5188.05|5188.05|5189.44|5189.44|5187.76|5187.76|0
1631603960000|2021-09-14 07:19:20|5188.63|5188.63|5188.47|5188.47|5188.63|5188.63|5187.65|5187.65|0
1631603970000|2021-09-14 07:19:30|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|0
1631603980000|2021-09-14 07:19:40|5189.19|5189.19|5189.47|5189.47|5189.48|5189.48|5189.19|5189.19|0
1631603990000|2021-09-14 07:19:50|5190.19|5190.19|5190.04|5190.04|5190.33|5190.33|5189.46|5189.46|0
1631604000000|2021-09-14 07:20:00|5190.52|5190.52|5184.98|5184.98|5190.52|5190.52|5184.98|5184.98|0
1631604010000|2021-09-14 07:20:10|5184.97|5184.97|5183.15|5183.15|5184.97|5184.97|5183.15|5183.15|0
1631604020000|2021-09-14 07:20:20|5181.72|5181.72|5181.75|5181.75|5181.75|5181.75|5181.72|5181.72|0
1631604030000|2021-09-14 07:20:30|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|0
1631604040000|2021-09-14 07:20:40|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|5183.71|0
1631604050000|2021-09-14 07:20:50|5183.72|5183.72|5183.5|5183.5|5183.72|5183.72|5183.5|5183.5|0
1631604060000|2021-09-14 07:21:00|5184.08|5184.08|5185.27|5185.27|5185.27|5185.27|5184.08|5184.08|0
1631604070000|2021-09-14 07:21:10|5184.69|5184.69|5179.95|5179.95|5184.69|5184.69|5179.95|5179.95|0
1631604080000|2021-09-14 07:21:20|5180.1|5180.1|5179.43|5179.43|5180.1|5180.1|5179.43|5179.43|0
1631604090000|2021-09-14 07:21:30|5179.4|5179.4|5179.11|5179.11|5179.4|5179.4|5179.11|5179.11|0
1631604110000|2021-09-14 07:21:50|5179.4|5179.4|5177.95|5177.95|5179.4|5179.4|5177.95|5177.95|0
1631604120000|2021-09-14 07:22:00|5177.94|5177.94|5176.31|5176.31|5177.94|5177.94|5176.21|5176.21|0
1631604130000|2021-09-14 07:22:10|5176.02|5176.02|5176.81|5176.81|5176.82|5176.82|5176.02|5176.02|0
1631604140000|2021-09-14 07:22:20|5176.59|5176.59|5176.81|5176.81|5176.81|5176.81|5176.59|5176.59|0
1631604150000|2021-09-14 07:22:30|5177.1|5177.1|5177.35|5177.35|5177.35|5177.35|5177.1|5177.1|0
1631604160000|2021-09-14 07:22:40|5177.37|5177.37|5177.6|5177.6|5177.6|5177.6|5177.37|5177.37|0
1631604170000|2021-09-14 07:22:50|5177.7|5177.7|5177.14|5177.14|5177.7|5177.7|5177.14|5177.14|0
1631604180000|2021-09-14 07:23:00|5177.38|5177.38|5176.54|5176.54|5177.38|5177.38|5176.54|5176.54|0
1631604190000|2021-09-14 07:23:10|5176.83|5176.83|5176.83|5176.83|5176.83|5176.83|5176.83|5176.83|0
1631604210000|2021-09-14 07:23:30|5177.69|5177.69|5179.23|5179.23|5179.47|5179.47|5177.69|5177.69|0
1631604220000|2021-09-14 07:23:40|5179.27|5179.27|5179.3|5179.3|5179.33|5179.33|5179.01|5179.01|0
1631604240000|2021-09-14 07:24:00|5179.01|5179.01|5178.31|5178.31|5179.01|5179.01|5178.29|5178.29|0
1631604250000|2021-09-14 07:24:10|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5177.44|5177.44|0
1631604260000|2021-09-14 07:24:20|5177.99|5177.99|5178.19|5178.19|5178.24|5178.24|5177.95|5177.95|0
1631604270000|2021-09-14 07:24:30|5177.9|5177.9|5176.94|5176.94|5177.9|5177.9|5176.94|5176.94|0
1631604280000|2021-09-14 07:24:40|5176.42|5176.42|5176.42|5176.42|5176.42|5176.42|5176.42|5176.42|0
1631604290000|2021-09-14 07:24:50|5177.61|5177.61|5178.77|5178.77|5178.77|5178.77|5177.61|5177.61|0
1631604300000|2021-09-14 07:25:00|5179.01|5179.01|5182.35|5182.35|5182.35|5182.35|5179.01|5179.01|0
1631604310000|2021-09-14 07:25:10|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|0
1631604320000|2021-09-14 07:25:20|5181.99|5181.99|5181.52|5181.52|5181.99|5181.99|5181.52|5181.52|0
1631604330000|2021-09-14 07:25:30|5181.23|5181.23|5181.54|5181.54|5181.54|5181.54|5180.56|5180.56|0
1631604340000|2021-09-14 07:25:40|5181.32|5181.32|5181.19|5181.19|5181.32|5181.32|5181.19|5181.19|0
1631604350000|2021-09-14 07:25:50|5180.9|5180.9|5178.75|5178.75|5180.9|5180.9|5178.75|5178.75|0
1631604360000|2021-09-14 07:26:00|5179.04|5179.04|5177.67|5177.67|5179.04|5179.04|5177.38|5177.38|0
1631604370000|2021-09-14 07:26:10|5177.02|5177.02|5174.05|5174.05|5177.02|5177.02|5174.05|5174.05|0
1631604380000|2021-09-14 07:26:20|5174.01|5174.01|5173.72|5173.72|5174.29|5174.29|5173.72|5173.72|0
1631604390000|2021-09-14 07:26:30|5174.01|5174.01|5174.24|5174.24|5174.51|5174.51|5173.72|5173.72|0
1631604400000|2021-09-14 07:26:40|5174.74|5174.74|5174.64|5174.64|5175.51|5175.51|5174.64|5174.64|0
1631604410000|2021-09-14 07:26:50|5174.06|5174.06|5174.64|5174.64|5174.64|5174.64|5174.06|5174.06|0
1631604420000|2021-09-14 07:27:00|5174.93|5174.93|5175.85|5175.85|5175.85|5175.85|5174.93|5174.93|0
1631604430000|2021-09-14 07:27:10|5174.98|5174.98|5172.95|5172.95|5174.98|5174.98|5172.92|5172.92|0
1631604440000|2021-09-14 07:27:20|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|5173.19|0
1631604450000|2021-09-14 07:27:30|5173.62|5173.62|5174.2|5174.2|5174.2|5174.2|5173.62|5173.62|0
1631604460000|2021-09-14 07:27:40|5174.44|5174.44|5175.81|5175.81|5175.81|5175.81|5174.44|5174.44|0
1631604470000|2021-09-14 07:27:50|5175.52|5175.52|5176.1|5176.1|5176.6|5176.6|5175.52|5175.52|0
1631604480000|2021-09-14 07:28:00|5175.52|5175.52|5175.52|5175.52|5175.52|5175.52|5175.23|5175.23|0
1631604500000|2021-09-14 07:28:20|5175.44|5175.44|5176.74|5176.74|5176.74|5176.74|5175.44|5175.44|0
1631604510000|2021-09-14 07:28:30|5176.76|5176.76|5176.76|5176.76|5177.05|5177.05|5176.76|5176.76|0
1631604520000|2021-09-14 07:28:40|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|5176.47|0
1631604550000|2021-09-14 07:29:10|5177.18|5177.18|5176.97|5176.97|5177.18|5177.18|5176.94|5176.94|0
1631604560000|2021-09-14 07:29:20|5177.26|5177.26|5178.25|5178.25|5178.25|5178.25|5177.26|5177.26|0
1631604570000|2021-09-14 07:29:30|5179.04|5179.04|5178.97|5178.97|5179.26|5179.26|5178.76|5178.76|0
1631604580000|2021-09-14 07:29:40|5178.76|5178.76|5179.52|5179.52|5179.52|5179.52|5178.76|5178.76|0
1631604590000|2021-09-14 07:29:50|5178.65|5178.65|5178.3|5178.3|5178.65|5178.65|5178.3|5178.3|0
1631604600000|2021-09-14 07:30:00|5177.87|5177.87|5174.8|5174.8|5177.87|5177.87|5174.8|5174.8|0
1631604610000|2021-09-14 07:30:10|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|0
1631604620000|2021-09-14 07:30:20|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|0
1631604630000|2021-09-14 07:30:30|5175.49|5175.49|5176.95|5176.95|5176.95|5176.95|5175.25|5175.25|0
1631604640000|2021-09-14 07:30:40|5177.43|5177.43|5177.65|5177.65|5177.65|5177.65|5177.34|5177.34|0
1631604650000|2021-09-14 07:30:50|5176.85|5176.85|5177.63|5177.63|5177.63|5177.63|5176.85|5176.85|0
1631604660000|2021-09-14 07:31:00|5177.34|5177.34|5176.34|5176.34|5177.34|5177.34|5176.34|5176.34|0
1631604670000|2021-09-14 07:31:10|5176.92|5176.92|5176.63|5176.63|5176.92|5176.92|5176.63|5176.63|0
1631604680000|2021-09-14 07:31:20|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|5176.41|0
1631604690000|2021-09-14 07:31:30|5176.12|5176.12|5175|5175|5176.12|5176.12|5175|5175|0
1631604700000|2021-09-14 07:31:40|5175.22|5175.22|5176.27|5176.27|5176.27|5176.27|5175.22|5175.22|0
1631604710000|2021-09-14 07:31:50|5176.37|5176.37|5176.36|5176.36|5176.37|5176.37|5176.36|5176.36|0
1631604720000|2021-09-14 07:32:00|5177|5177|5177|5177|5177|5177|5177|5177|0
1631604730000|2021-09-14 07:32:10|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|5177.48|0
1631604740000|2021-09-14 07:32:20|5178.06|5178.06|5177.68|5177.68|5178.06|5178.06|5177.39|5177.39|0
1631604750000|2021-09-14 07:32:30|5177.69|5177.69|5177.41|5177.41|5177.69|5177.69|5177.41|5177.41|0
1631604760000|2021-09-14 07:32:40|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|0
1631604770000|2021-09-14 07:32:50|5177.29|5177.29|5176.29|5176.29|5177.58|5177.58|5176.29|5176.29|0
1631604780000|2021-09-14 07:33:00|5176.05|5176.05|5175.45|5175.45|5176.05|5176.05|5175.45|5175.45|0
1631604790000|2021-09-14 07:33:10|5174.81|5174.81|5175.8|5175.8|5175.8|5175.8|5174.81|5174.81|0
1631604800000|2021-09-14 07:33:20|5177.04|5177.04|5177.28|5177.28|5177.28|5177.28|5177.04|5177.04|0
1631604810000|2021-09-14 07:33:30|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|0
1631604820000|2021-09-14 07:33:40|5176.56|5176.56|5174.96|5174.96|5176.56|5176.56|5174.96|5174.96|0
1631604830000|2021-09-14 07:33:50|5174.19|5174.19|5173.9|5173.9|5174.19|5174.19|5173.9|5173.9|0
1631604840000|2021-09-14 07:34:00|5173.25|5173.25|5172.63|5172.63|5173.68|5173.68|5172.62|5172.62|0
1631604850000|2021-09-14 07:34:10|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|5172.6|0
1631604860000|2021-09-14 07:34:20|5172.31|5172.31|5171.13|5171.13|5172.32|5172.32|5171.13|5171.13|0
1631604870000|2021-09-14 07:34:30|5171.09|5171.09|5171.73|5171.73|5171.73|5171.73|5170.8|5170.8|0
1631604880000|2021-09-14 07:34:40|5171.97|5171.97|5172.19|5172.19|5172.19|5172.19|5171.97|5171.97|0
1631604890000|2021-09-14 07:34:50|5173.34|5173.34|5173.29|5173.29|5173.34|5173.34|5173.29|5173.29|0
1631604900000|2021-09-14 07:35:00|5173.28|5173.28|5172.85|5172.85|5173.28|5173.28|5172.85|5172.85|0
1631604910000|2021-09-14 07:35:10|5172.13|5172.13|5171.84|5171.84|5172.13|5172.13|5171.84|5171.84|0
1631604920000|2021-09-14 07:35:20|5171.55|5171.55|5171.55|5171.55|5171.55|5171.55|5171.55|5171.55|0
1631604930000|2021-09-14 07:35:30|5171.27|5171.27|5168.84|5168.84|5171.27|5171.27|5168.84|5168.84|0
1631604950000|2021-09-14 07:35:50|5168.56|5168.56|5168.03|5168.03|5168.56|5168.56|5168.03|5168.03|0
1631604960000|2021-09-14 07:36:00|5168.6|5168.6|5168.92|5168.92|5168.92|5168.92|5168.6|5168.6|0
1631604970000|2021-09-14 07:36:10|5168.93|5168.93|5167.81|5167.81|5168.93|5168.93|5167.81|5167.81|0
1631604980000|2021-09-14 07:36:20|5167.79|5167.79|5166.25|5166.25|5168|5168|5166.25|5166.25|0
1631605010000|2021-09-14 07:36:50|5166.46|5166.46|5167.75|5167.75|5167.75|5167.75|5166.46|5166.46|0
1631605020000|2021-09-14 07:37:00|5167.46|5167.46|5167.59|5167.59|5168.17|5168.17|5167.46|5167.46|0
1631605030000|2021-09-14 07:37:10|5167.31|5167.31|5167.35|5167.35|5167.35|5167.35|5167.31|5167.31|0
1631605040000|2021-09-14 07:37:20|5166.39|5166.39|5165.31|5165.31|5166.39|5166.39|5165.02|5165.02|0
1631605060000|2021-09-14 07:37:40|5165.02|5165.02|5165.02|5165.02|5165.02|5165.02|5165.02|5165.02|0
1631605070000|2021-09-14 07:37:50|5164.88|5164.88|5164.88|5164.88|5164.88|5164.88|5164.88|5164.88|0
1631605080000|2021-09-14 07:38:00|5164.3|5164.3|5164.3|5164.3|5164.3|5164.3|5164.3|5164.3|0
1631605090000|2021-09-14 07:38:10|5163.35|5163.35|5162.2|5162.2|5163.35|5163.35|5162.1|5162.1|0
1631605100000|2021-09-14 07:38:20|5161.91|5161.91|5161.13|5161.13|5161.91|5161.91|5160.81|5160.81|0
1631605120000|2021-09-14 07:38:40|5161.85|5161.85|5161.13|5161.13|5161.85|5161.85|5161.13|5161.13|0
1631605130000|2021-09-14 07:38:50|5160.84|5160.84|5161.56|5161.56|5161.56|5161.56|5160.84|5160.84|0
1631605140000|2021-09-14 07:39:00|5161.78|5161.78|5161.75|5161.75|5162.73|5162.73|5161.46|5161.46|0
1631605150000|2021-09-14 07:39:10|5161.51|5161.51|5160.14|5160.14|5161.51|5161.51|5159.9|5159.9|0
1631605160000|2021-09-14 07:39:20|5159.42|5159.42|5159.35|5159.35|5159.6|5159.6|5159.35|5159.35|0
1631605170000|2021-09-14 07:39:30|5159.83|5159.83|5160.69|5160.69|5160.69|5160.69|5159.83|5159.83|0
1631605180000|2021-09-14 07:39:40|5160.7|5160.7|5160.46|5160.46|5160.7|5160.7|5160.46|5160.46|0
1631605190000|2021-09-14 07:39:50|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|0
1631605200000|2021-09-14 07:40:00|5160.7|5160.7|5162.7|5162.7|5162.72|5162.72|5160.7|5160.7|0
1631605210000|2021-09-14 07:40:10|5162.46|5162.46|5162.46|5162.46|5162.46|5162.46|5162.46|5162.46|0
1631605220000|2021-09-14 07:40:20|5161.43|5161.43|5161.03|5161.03|5161.5|5161.5|5161.03|5161.03|0
1631605230000|2021-09-14 07:40:30|5160.74|5160.74|5160.36|5160.36|5160.74|5160.74|5160.36|5160.36|0
1631605240000|2021-09-14 07:40:40|5160.94|5160.94|5162.03|5162.03|5162.07|5162.07|5160.94|5160.94|0
1631605250000|2021-09-14 07:40:50|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|0
1631605260000|2021-09-14 07:41:00|5162.39|5162.39|5162.61|5162.61|5162.61|5162.61|5162.39|5162.39|0
1631605270000|2021-09-14 07:41:10|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|0
1631605280000|2021-09-14 07:41:20|5162.37|5162.37|5160.05|5160.05|5162.37|5162.37|5160.05|5160.05|0
1631605290000|2021-09-14 07:41:30|5159.76|5159.76|5158.77|5158.77|5159.76|5159.76|5158.77|5158.77|0
1631605300000|2021-09-14 07:41:40|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|0
1631605310000|2021-09-14 07:41:50|5159.72|5159.72|5160.57|5160.57|5160.57|5160.57|5159.72|5159.72|0
1631605320000|2021-09-14 07:42:00|5161.29|5161.29|5161.37|5161.37|5161.89|5161.89|5161.29|5161.29|0
1631605330000|2021-09-14 07:42:10|5161.08|5161.08|5160.79|5160.79|5161.08|5161.08|5160.79|5160.79|0
1631605340000|2021-09-14 07:42:20|5160.5|5160.5|5160.5|5160.5|5160.5|5160.5|5160.5|5160.5|0
1631605350000|2021-09-14 07:42:30|5160.98|5160.98|5162.06|5162.06|5162.49|5162.49|5160.98|5160.98|0
1631605360000|2021-09-14 07:42:40|5162.07|5162.07|5160.9|5160.9|5162.09|5162.09|5160.9|5160.9|0
1631605370000|2021-09-14 07:42:50|5161.14|5161.14|5160.47|5160.47|5161.14|5161.14|5160.47|5160.47|0
1631605380000|2021-09-14 07:43:00|5159.31|5159.31|5157.62|5157.62|5159.31|5159.31|5157.62|5157.62|0
1631605390000|2021-09-14 07:43:10|5158.09|5158.09|5157.52|5157.52|5158.09|5158.09|5157.52|5157.52|0
1631605400000|2021-09-14 07:43:20|5157.28|5157.28|5157.24|5157.24|5157.28|5157.28|5157.03|5157.03|0
1631605410000|2021-09-14 07:43:30|5156.81|5156.81|5156.3|5156.3|5156.81|5156.81|5156.06|5156.06|0
1631605420000|2021-09-14 07:43:40|5156.08|5156.08|5156.47|5156.47|5156.75|5156.75|5156.08|5156.08|0
1631605430000|2021-09-14 07:43:50|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|0
1631605440000|2021-09-14 07:44:00|5157.95|5157.95|5158.51|5158.51|5158.51|5158.51|5157.95|5157.95|0
1631605450000|2021-09-14 07:44:10|5158.75|5158.75|5158.01|5158.01|5158.75|5158.75|5158.01|5158.01|0
1631605460000|2021-09-14 07:44:20|5157.72|5157.72|5157.72|5157.72|5157.72|5157.72|5157.72|5157.72|0
1631605470000|2021-09-14 07:44:30|5157.43|5157.43|5155.59|5155.59|5157.43|5157.43|5155.59|5155.59|0
1631605480000|2021-09-14 07:44:40|5154.72|5154.72|5154.96|5154.96|5154.96|5154.96|5154.72|5154.72|0
1631605490000|2021-09-14 07:44:50|5154.95|5154.95|5154.68|5154.68|5154.95|5154.95|5154.68|5154.68|0
1631605500000|2021-09-14 07:45:00|5155.39|5155.39|5152.67|5152.67|5155.39|5155.39|5152.67|5152.67|0
1631605510000|2021-09-14 07:45:10|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|5152.03|0
1631605520000|2021-09-14 07:45:20|5151.55|5151.55|5152.6|5152.6|5152.6|5152.6|5151.55|5151.55|0
1631605530000|2021-09-14 07:45:30|5152.63|5152.63|5152.88|5152.88|5152.88|5152.88|5152.63|5152.63|0
1631605540000|2021-09-14 07:45:40|5154.17|5154.17|5154.95|5154.95|5154.95|5154.95|5154.17|5154.17|0
1631605550000|2021-09-14 07:45:50|5155.24|5155.24|5155.48|5155.48|5155.48|5155.48|5155.24|5155.24|0
1631605560000|2021-09-14 07:46:00|5156.05|5156.05|5155.82|5155.82|5156.05|5156.05|5155.82|5155.82|0
1631605570000|2021-09-14 07:46:10|5156.29|5156.29|5155.48|5155.48|5156.29|5156.29|5155.48|5155.48|0
1631605580000|2021-09-14 07:46:20|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|0
1631605590000|2021-09-14 07:46:30|5154.78|5154.78|5154.47|5154.47|5154.78|5154.78|5154.47|5154.47|0
1631605600000|2021-09-14 07:46:40|5154.23|5154.23|5153.7|5153.7|5154.23|5154.23|5153.7|5153.7|0
1631605610000|2021-09-14 07:46:50|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|0
1631605620000|2021-09-14 07:47:00|5153.4|5153.4|5151.72|5151.72|5153.4|5153.4|5151.72|5151.72|0
1631605630000|2021-09-14 07:47:10|5152.59|5152.59|5151.77|5151.77|5152.59|5152.59|5151.77|5151.77|0
1631605640000|2021-09-14 07:47:20|5152.49|5152.49|5153.3|5153.3|5153.3|5153.3|5152.49|5152.49|0
1631605650000|2021-09-14 07:47:30|5153.59|5153.59|5153.83|5153.83|5153.83|5153.83|5153.59|5153.59|0
1631605660000|2021-09-14 07:47:40|5154.41|5154.41|5154.95|5154.95|5154.95|5154.95|5153.54|5153.54|0
1631605670000|2021-09-14 07:47:50|5154.43|5154.43|5154.47|5154.47|5154.47|5154.47|5154.43|5154.43|0
1631605680000|2021-09-14 07:48:00|5154.18|5154.18|5155.47|5155.47|5155.47|5155.47|5154.18|5154.18|0
1631605700000|2021-09-14 07:48:20|5155.68|5155.68|5154.75|5154.75|5155.68|5155.68|5154.75|5154.75|0
1631605720000|2021-09-14 07:48:40|5155.19|5155.19|5156.84|5156.84|5157.08|5157.08|5155.18|5155.18|0
1631605730000|2021-09-14 07:48:50|5156.96|5156.96|5158.88|5158.88|5158.88|5158.88|5156.96|5156.96|0
1631605740000|2021-09-14 07:49:00|5158.91|5158.91|5158.67|5158.67|5158.91|5158.91|5158.67|5158.67|0
1631605750000|2021-09-14 07:49:10|5158.79|5158.79|5159.24|5159.24|5159.24|5159.24|5158.76|5158.76|0
1631605760000|2021-09-14 07:49:20|5158.95|5158.95|5158.47|5158.47|5158.95|5158.95|5158.47|5158.47|0
1631605770000|2021-09-14 07:49:30|5158.18|5158.18|5159.24|5159.24|5159.24|5159.24|5158.18|5158.18|0
1631605780000|2021-09-14 07:49:40|5159.48|5159.48|5160.34|5160.34|5160.34|5160.34|5159.48|5159.48|0
1631605790000|2021-09-14 07:49:50|5159.38|5159.38|5159.38|5159.38|5159.38|5159.38|5159.38|5159.38|0
1631605800000|2021-09-14 07:50:00|5159.09|5159.09|5157.42|5157.42|5159.09|5159.09|5157.42|5157.42|0
1631605820000|2021-09-14 07:50:20|5157.99|5157.99|5160.18|5160.18|5160.18|5160.18|5157.99|5157.99|0
1631605830000|2021-09-14 07:50:30|5160.16|5160.16|5160.16|5160.16|5160.64|5160.64|5160.16|5160.16|0
1631605840000|2021-09-14 07:50:40|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|5160.45|0
1631605850000|2021-09-14 07:50:50|5160.38|5160.38|5159.27|5159.27|5160.38|5160.38|5159.27|5159.27|0
1631605860000|2021-09-14 07:51:00|5159.85|5159.85|5159.84|5159.84|5159.85|5159.85|5159.84|5159.84|0
1631605870000|2021-09-14 07:51:10|5159.55|5159.55|5159.56|5159.56|5159.56|5159.56|5159.55|5159.55|0
1631605880000|2021-09-14 07:51:20|5159.85|5159.85|5160.51|5160.51|5160.51|5160.51|5159.56|5159.56|0
1631605890000|2021-09-14 07:51:30|5160.55|5160.55|5159.72|5159.72|5160.84|5160.84|5159.72|5159.72|0
1631605900000|2021-09-14 07:51:40|5159.76|5159.76|5159.5|5159.5|5159.79|5159.79|5159.5|5159.5|0
1631605910000|2021-09-14 07:51:50|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|5160.08|0
1631605920000|2021-09-14 07:52:00|5160.37|5160.37|5159.79|5159.79|5160.37|5160.37|5159.79|5159.79|0
1631605940000|2021-09-14 07:52:20|5159.08|5159.08|5158.31|5158.31|5159.08|5159.08|5158.31|5158.31|0
1631605960000|2021-09-14 07:52:40|5158.3|5158.3|5159.64|5159.64|5159.64|5159.64|5158.3|5158.3|0
1631605980000|2021-09-14 07:53:00|5160.12|5160.12|5160.89|5160.89|5160.89|5160.89|5160.12|5160.12|0
1631605990000|2021-09-14 07:53:10|5160.6|5160.6|5161.12|5161.12|5161.41|5161.41|5160.6|5160.6|0
1631606000000|2021-09-14 07:53:20|5161.41|5161.41|5160.07|5160.07|5161.41|5161.41|5160.07|5160.07|0
1631606010000|2021-09-14 07:53:30|5160.06|5160.06|5159.48|5159.48|5160.06|5160.06|5159.48|5159.48|0
1631606020000|2021-09-14 07:53:40|5159.24|5159.24|5158.37|5158.37|5159.28|5159.28|5158.23|5158.23|0
1631606030000|2021-09-14 07:53:50|5158.08|5158.08|5157.79|5157.79|5158.37|5158.37|5157.79|5157.79|0
1631606060000|2021-09-14 07:54:20|5158.01|5158.01|5158.06|5158.06|5158.3|5158.3|5158.01|5158.01|0
1631606070000|2021-09-14 07:54:30|5157.77|5157.77|5158.01|5158.01|5158.01|5158.01|5157.48|5157.48|0
1631606080000|2021-09-14 07:54:40|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|5157.58|0
1631606090000|2021-09-14 07:54:50|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|0
1631606100000|2021-09-14 07:55:00|5159.04|5159.04|5158.75|5158.75|5159.04|5159.04|5158.75|5158.75|0
1631606110000|2021-09-14 07:55:10|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|0
1631606120000|2021-09-14 07:55:20|5158|5158|5158.24|5158.24|5158.24|5158.24|5157.71|5157.71|0
1631606130000|2021-09-14 07:55:30|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|5158.67|0
1631606150000|2021-09-14 07:55:50|5159.14|5159.14|5159.14|5159.14|5159.14|5159.14|5159.14|5159.14|0
1631606160000|2021-09-14 07:56:00|5159.72|5159.72|5160.44|5160.44|5160.44|5160.44|5159.43|5159.43|0
1631606170000|2021-09-14 07:56:10|5160.67|5160.67|5160.67|5160.67|5160.67|5160.67|5160.67|5160.67|0
1631606180000|2021-09-14 07:56:20|5161.97|5161.97|5162.03|5162.03|5162.03|5162.03|5161.93|5161.93|0
1631606190000|2021-09-14 07:56:30|5162.46|5162.46|5162.75|5162.75|5162.75|5162.75|5162.46|5162.46|0
1631606200000|2021-09-14 07:56:40|5162.8|5162.8|5163.79|5163.79|5163.79|5163.79|5162.77|5162.77|0
1631606210000|2021-09-14 07:56:50|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|5164.08|0
1631606220000|2021-09-14 07:57:00|5164.37|5164.37|5164.01|5164.01|5164.94|5164.94|5164.01|5164.01|0
1631606230000|2021-09-14 07:57:10|5164.24|5164.24|5163.95|5163.95|5164.24|5164.24|5163.95|5163.95|0
1631606240000|2021-09-14 07:57:20|5163.67|5163.67|5163.68|5163.68|5163.7|5163.7|5163.67|5163.67|0
1631606270000|2021-09-14 07:57:50|5162.32|5162.32|5162.75|5162.75|5162.75|5162.75|5162.32|5162.32|0
1631606280000|2021-09-14 07:58:00|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|0
1631606290000|2021-09-14 07:58:10|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|0
1631606310000|2021-09-14 07:58:30|5164.02|5164.02|5164.79|5164.79|5164.79|5164.79|5164.02|5164.02|0
1631606320000|2021-09-14 07:58:40|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|0
1631606340000|2021-09-14 07:59:00|5164.79|5164.79|5165.65|5165.65|5165.65|5165.65|5164.79|5164.79|0
1631606350000|2021-09-14 07:59:10|5165.94|5165.94|5166.8|5166.8|5166.8|5166.8|5165.94|5165.94|0
1631606360000|2021-09-14 07:59:20|5167.52|5167.52|5166.68|5166.68|5167.52|5167.52|5166.64|5166.64|0
1631606370000|2021-09-14 07:59:30|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|0
1631606380000|2021-09-14 07:59:40|5167.18|5167.18|5167.47|5167.47|5167.47|5167.47|5167.18|5167.18|0
1631606400000|2021-09-14 08:00:00|5168.36|5168.36|5168.84|5168.84|5168.84|5168.84|5168.36|5168.36|0
1631606410000|2021-09-14 08:00:10|5169.71|5169.71|5169.84|5169.84|5170.11|5170.11|5169.42|5169.42|0
1631606420000|2021-09-14 08:00:20|5170.7|5170.7|5173.83|5173.83|5174.14|5174.14|5170.7|5170.7|0
1631606430000|2021-09-14 08:00:30|5173.11|5173.11|5173.4|5173.4|5173.4|5173.4|5173.11|5173.11|0
1631606440000|2021-09-14 08:00:40|5173.45|5173.45|5173.47|5173.47|5173.47|5173.47|5173.45|5173.45|0
1631606450000|2021-09-14 08:00:50|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|0
1631606460000|2021-09-14 08:01:00|5173.33|5173.33|5172.52|5172.52|5173.33|5173.33|5172.52|5172.52|0
1631606470000|2021-09-14 08:01:10|5172.74|5172.74|5172.88|5172.88|5172.88|5172.88|5172.74|5172.74|0
1631606480000|2021-09-14 08:01:20|5173.35|5173.35|5173.66|5173.66|5173.66|5173.66|5173.35|5173.35|0
1631606490000|2021-09-14 08:01:30|5173.9|5173.9|5175.05|5175.05|5175.05|5175.05|5173.9|5173.9|0
1631606500000|2021-09-14 08:01:40|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|0
1631606510000|2021-09-14 08:01:50|5175.38|5175.38|5176.33|5176.33|5176.33|5176.33|5175.38|5175.38|0
1631606520000|2021-09-14 08:02:00|5176.57|5176.57|5178.88|5178.88|5178.88|5178.88|5176.57|5176.57|0
1631606530000|2021-09-14 08:02:10|5178.59|5178.59|5178.62|5178.62|5178.62|5178.62|5178.59|5178.59|0
1631606540000|2021-09-14 08:02:20|5178.64|5178.64|5178.64|5178.64|5178.64|5178.64|5178.64|5178.64|0
1631606550000|2021-09-14 08:02:30|5178.42|5178.42|5178.21|5178.21|5178.42|5178.42|5178.21|5178.21|0
1631606560000|2021-09-14 08:02:40|5178.49|5178.49|5178.5|5178.5|5178.5|5178.5|5178.49|5178.49|0
1631606570000|2021-09-14 08:02:50|5178.55|5178.55|5178.02|5178.02|5178.55|5178.55|5178.02|5178.02|0
1631606580000|2021-09-14 08:03:00|5178.31|5178.31|5177.12|5177.12|5178.31|5178.31|5177.12|5177.12|0
1631606590000|2021-09-14 08:03:10|5177.83|5177.83|5178.41|5178.41|5178.41|5178.41|5177.83|5177.83|0
1631606600000|2021-09-14 08:03:20|5178.99|5178.99|5178.41|5178.41|5178.99|5178.99|5178.41|5178.41|0
1631606610000|2021-09-14 08:03:30|5178.12|5178.12|5178.12|5178.12|5178.12|5178.12|5178.12|5178.12|0
1631606620000|2021-09-14 08:03:40|5177.83|5177.83|5177.88|5177.88|5178.12|5178.12|5177.83|5177.83|0
1631606630000|2021-09-14 08:03:50|5178.17|5178.17|5178.23|5178.23|5178.23|5178.23|5178.17|5178.17|0
1631606640000|2021-09-14 08:04:00|5178.71|5178.71|5178.71|5178.71|5178.71|5178.71|5178.71|5178.71|0
1631606650000|2021-09-14 08:04:10|5178.67|5178.67|5178.36|5178.36|5178.69|5178.69|5178.36|5178.36|0
1631606660000|2021-09-14 08:04:20|5178.65|5178.65|5179.3|5179.3|5179.3|5179.3|5178.65|5178.65|0
1631606670000|2021-09-14 08:04:30|5179.52|5179.52|5179.52|5179.52|5179.52|5179.52|5179.52|5179.52|0
1631606680000|2021-09-14 08:04:40|5179.73|5179.73|5180.68|5180.68|5180.68|5180.68|5179.73|5179.73|0
1631606690000|2021-09-14 08:04:50|5182.42|5182.42|5183.39|5183.39|5183.39|5183.39|5182.42|5182.42|0
1631606700000|2021-09-14 08:05:00|5183.68|5183.68|5184.84|5184.84|5184.84|5184.84|5183.65|5183.65|0
1631606710000|2021-09-14 08:05:10|5184.89|5184.89|5184.9|5184.9|5184.9|5184.9|5184.89|5184.89|0
1631606720000|2021-09-14 08:05:20|5186.41|5186.41|5185.82|5185.82|5186.41|5186.41|5185.82|5185.82|0
1631606730000|2021-09-14 08:05:30|5185.8|5185.8|5186.59|5186.59|5186.59|5186.59|5185.8|5185.8|0
1631606740000|2021-09-14 08:05:40|5186.88|5186.88|5187.24|5187.24|5187.24|5187.24|5186.88|5186.88|0
1631606750000|2021-09-14 08:05:50|5187.23|5187.23|5187.95|5187.95|5187.95|5187.95|5187.23|5187.23|0
1631606760000|2021-09-14 08:06:00|5188.24|5188.24|5187.66|5187.66|5188.24|5188.24|5187.66|5187.66|0
1631606770000|2021-09-14 08:06:10|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|0
1631606780000|2021-09-14 08:06:20|5187.67|5187.67|5187.9|5187.9|5187.9|5187.9|5187.67|5187.67|0
1631606790000|2021-09-14 08:06:30|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|0
1631606800000|2021-09-14 08:06:40|5187.94|5187.94|5187.97|5187.97|5187.97|5187.97|5187.94|5187.94|0
1631606810000|2021-09-14 08:06:50|5187.98|5187.98|5188.63|5188.63|5188.63|5188.63|5187.98|5187.98|0
1631606820000|2021-09-14 08:07:00|5188.65|5188.65|5188.65|5188.65|5188.93|5188.93|5188.65|5188.65|0
1631606850000|2021-09-14 08:07:30|5189.12|5189.12|5189.41|5189.41|5189.41|5189.41|5189.12|5189.12|0
1631606860000|2021-09-14 08:07:40|5189.17|5189.17|5189.12|5189.12|5189.17|5189.17|5189.12|5189.12|0
1631606870000|2021-09-14 08:07:50|5189.19|5189.19|5188.9|5188.9|5189.19|5189.19|5188.9|5188.9|0
1631606880000|2021-09-14 08:08:00|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|0
1631606890000|2021-09-14 08:08:10|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1631606900000|2021-09-14 08:08:20|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|5189.12|0
1631606920000|2021-09-14 08:08:40|5189.41|5189.41|5188.64|5188.64|5189.41|5189.41|5188.64|5188.64|0
1631606930000|2021-09-14 08:08:50|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|5188.4|0
1631606940000|2021-09-14 08:09:00|5188.69|5188.69|5189.92|5189.92|5189.92|5189.92|5188.69|5188.69|0
1631606950000|2021-09-14 08:09:10|5190.49|5190.49|5190.49|5190.49|5190.49|5190.49|5190.49|5190.49|0
1631606960000|2021-09-14 08:09:20|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|5190.2|0
1631606970000|2021-09-14 08:09:30|5191.63|5191.63|5192.07|5192.07|5192.07|5192.07|5191.63|5191.63|0
1631606980000|2021-09-14 08:09:40|5192.28|5192.28|5192.28|5192.28|5192.28|5192.28|5192.28|5192.28|0
1631607000000|2021-09-14 08:10:00|5192.86|5192.86|5193.2|5193.2|5193.2|5193.2|5192.86|5192.86|0
1631607010000|2021-09-14 08:10:10|5193.22|5193.22|5193.51|5193.51|5193.51|5193.51|5193.22|5193.22|0
1631607020000|2021-09-14 08:10:20|5193.66|5193.66|5194.16|5194.16|5194.16|5194.16|5193.66|5193.66|0
1631607030000|2021-09-14 08:10:30|5193.63|5193.63|5193.33|5193.33|5193.63|5193.63|5193.33|5193.33|0
1631607050000|2021-09-14 08:10:50|5193.55|5193.55|5194.13|5194.13|5194.13|5194.13|5193.55|5193.55|0
1631607060000|2021-09-14 08:11:00|5194.42|5194.42|5194.89|5194.89|5195.11|5195.11|5193.98|5193.98|0
1631607070000|2021-09-14 08:11:10|5194.31|5194.31|5194.31|5194.31|5194.31|5194.31|5194.31|5194.31|0
1631607090000|2021-09-14 08:11:30|5194.28|5194.28|5194.28|5194.28|5194.28|5194.28|5194.28|5194.28|0
1631607100000|2021-09-14 08:11:40|5194.25|5194.25|5193.89|5193.89|5194.25|5194.25|5193.89|5193.89|0
1631607130000|2021-09-14 08:12:10|5193.92|5193.92|5194.8|5194.8|5194.8|5194.8|5193.92|5193.92|0
1631607140000|2021-09-14 08:12:20|5195.09|5195.09|5195.59|5195.59|5195.59|5195.59|5195.09|5195.09|0
1631607150000|2021-09-14 08:12:30|5195.64|5195.64|5195.64|5195.64|5195.64|5195.64|5195.64|5195.64|0
1631607160000|2021-09-14 08:12:40|5195.93|5195.93|5196.22|5196.22|5196.22|5196.22|5195.93|5195.93|0
1631607170000|2021-09-14 08:12:50|5195.79|5195.79|5196.03|5196.03|5196.03|5196.03|5195.79|5195.79|0
1631607180000|2021-09-14 08:13:00|5195.74|5195.74|5195.74|5195.74|5195.74|5195.74|5195.74|5195.74|0
1631607220000|2021-09-14 08:13:40|5196.03|5196.03|5196.03|5196.03|5196.03|5196.03|5196.03|5196.03|0
1631607230000|2021-09-14 08:13:50|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|5196.04|0
1631607240000|2021-09-14 08:14:00|5196.51|5196.51|5196.53|5196.53|5196.53|5196.53|5196.51|5196.51|0
1631607250000|2021-09-14 08:14:10|5197.1|5197.1|5197.54|5197.54|5197.54|5197.54|5197.1|5197.1|0
1631607270000|2021-09-14 08:14:30|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|5197.77|0
1631607300000|2021-09-14 08:15:00|5197.48|5197.48|5197.48|5197.48|5197.48|5197.48|5197.48|5197.48|0
1631607310000|2021-09-14 08:15:10|5198.35|5198.35|5198.32|5198.32|5198.35|5198.35|5198.32|5198.32|0
1631607320000|2021-09-14 08:15:20|5198.08|5198.08|5197.57|5197.57|5198.08|5198.08|5197.57|5197.57|0
1631607330000|2021-09-14 08:15:30|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|0
1631607340000|2021-09-14 08:15:40|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|0
1631607350000|2021-09-14 08:15:50|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|5198.08|0
1631607360000|2021-09-14 08:16:00|5198.37|5198.37|5197.58|5197.58|5198.37|5198.37|5197.58|5197.58|0
1631607370000|2021-09-14 08:16:10|5197.79|5197.79|5197.79|5197.79|5197.79|5197.79|5197.79|5197.79|0
1631607380000|2021-09-14 08:16:20|5197.29|5197.29|5196.54|5196.54|5197.29|5197.29|5196.54|5196.54|0
1631607390000|2021-09-14 08:16:30|5196.25|5196.25|5196.25|5196.25|5196.25|5196.25|5196.25|5196.25|0
1631607410000|2021-09-14 08:16:50|5195.97|5195.97|5193.85|5193.85|5195.97|5195.97|5193.61|5193.61|0
1631607420000|2021-09-14 08:17:00|5192.98|5192.98|5192.24|5192.24|5192.98|5192.98|5192.24|5192.24|0
1631607430000|2021-09-14 08:17:10|5192.82|5192.82|5192.77|5192.77|5192.82|5192.82|5192.77|5192.77|0
1631607440000|2021-09-14 08:17:20|5191.53|5191.53|5191.58|5191.58|5191.58|5191.58|5191.1|5191.1|0
1631607450000|2021-09-14 08:17:30|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|0
1631607470000|2021-09-14 08:17:50|5193.47|5193.47|5193.77|5193.77|5193.77|5193.77|5193.47|5193.47|0
1631607480000|2021-09-14 08:18:00|5193.78|5193.78|5194.31|5194.31|5194.31|5194.31|5193.78|5193.78|0
1631607490000|2021-09-14 08:18:10|5194.02|5194.02|5194.02|5194.02|5194.02|5194.02|5194.02|5194.02|0
1631607500000|2021-09-14 08:18:20|5194.03|5194.03|5194.15|5194.15|5194.37|5194.37|5194.03|5194.03|0
1631607510000|2021-09-14 08:18:30|5193.86|5193.86|5193.86|5193.86|5193.86|5193.86|5193.86|5193.86|0
1631607520000|2021-09-14 08:18:40|5193.57|5193.57|5194.03|5194.03|5194.03|5194.03|5193.57|5193.57|0
1631607530000|2021-09-14 08:18:50|5194.7|5194.7|5194.48|5194.48|5194.7|5194.7|5194.48|5194.48|0
1631607540000|2021-09-14 08:19:00|5194.72|5194.72|5194.96|5194.96|5194.96|5194.96|5194.72|5194.72|0
1631607560000|2021-09-14 08:19:20|5194.72|5194.72|5194.72|5194.72|5194.72|5194.72|5194.48|5194.48|0
1631607580000|2021-09-14 08:19:40|5195.49|5195.49|5195.73|5195.73|5195.73|5195.73|5195.49|5195.49|0
1631607590000|2021-09-14 08:19:50|5196.31|5196.31|5196.33|5196.33|5196.33|5196.33|5196.31|5196.31|0
1631607600000|2021-09-14 08:20:00|5197.62|5197.62|5198.99|5198.99|5198.99|5198.99|5197.62|5197.62|0
1631607610000|2021-09-14 08:20:10|5199.01|5199.01|5199.02|5199.02|5199.02|5199.02|5199.01|5199.01|0
1631607620000|2021-09-14 08:20:20|5198.8|5198.8|5198.8|5198.8|5198.8|5198.8|5198.8|5198.8|0
1631607630000|2021-09-14 08:20:30|5198.87|5198.87|5198.58|5198.58|5198.87|5198.87|5198.58|5198.58|0
1631607660000|2021-09-14 08:21:00|5198.15|5198.15|5198.15|5198.15|5198.15|5198.15|5198.15|5198.15|0
1631607670000|2021-09-14 08:21:10|5198.85|5198.85|5198.85|5198.85|5198.85|5198.85|5198.85|5198.85|0
1631607680000|2021-09-14 08:21:20|5198.86|5198.86|5200.36|5200.36|5200.36|5200.36|5198.86|5198.86|0
1631607690000|2021-09-14 08:21:30|5200.33|5200.33|5200.34|5200.34|5200.34|5200.34|5200.33|5200.33|0
1631607700000|2021-09-14 08:21:40|5200.63|5200.63|5200.63|5200.63|5200.63|5200.63|5200.63|5200.63|0
1631607710000|2021-09-14 08:21:50|5200.64|5200.64|5200.66|5200.66|5200.95|5200.95|5200.64|5200.64|0
1631607720000|2021-09-14 08:22:00|5201.38|5201.38|5201.36|5201.36|5201.38|5201.38|5201.36|5201.36|0
1631607730000|2021-09-14 08:22:10|5202.44|5202.44|5202.77|5202.77|5202.77|5202.77|5202.44|5202.44|0
1631607740000|2021-09-14 08:22:20|5203.01|5203.01|5202.71|5202.71|5203.28|5203.28|5202.71|5202.71|0
1631607750000|2021-09-14 08:22:30|5203.57|5203.57|5203.57|5203.57|5203.57|5203.57|5203.57|5203.57|0
1631607770000|2021-09-14 08:22:50|5203.28|5203.28|5203|5203|5203.28|5203.28|5203|5203|0
1631607780000|2021-09-14 08:23:00|5203.28|5203.28|5203.95|5203.95|5204.24|5204.24|5203.28|5203.28|0
1631607790000|2021-09-14 08:23:10|5204.19|5204.19|5204.71|5204.71|5204.71|5204.71|5204.19|5204.19|0
1631607800000|2021-09-14 08:23:20|5204.95|5204.95|5206.04|5206.04|5206.29|5206.29|5204.95|5204.95|0
1631607810000|2021-09-14 08:23:30|5205.83|5205.83|5205.32|5205.32|5205.83|5205.83|5205.32|5205.32|0
1631607820000|2021-09-14 08:23:40|5204.8|5204.8|5204.8|5204.8|5204.8|5204.8|5204.8|5204.8|0
1631607830000|2021-09-14 08:23:50|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|5204.29|5204.29|0
1631607840000|2021-09-14 08:24:00|5204.22|5204.22|5202.28|5202.28|5204.22|5204.22|5202.28|5202.28|0
1631607860000|2021-09-14 08:24:20|5202.06|5202.06|5200.43|5200.43|5202.06|5202.06|5200.43|5200.43|0
1631607890000|2021-09-14 08:24:50|5200.38|5200.38|5199.17|5199.17|5200.38|5200.38|5199.17|5199.17|0
1631607900000|2021-09-14 08:25:00|5198.59|5198.59|5199.34|5199.34|5199.34|5199.34|5198.59|5198.59|0
1631607910000|2021-09-14 08:25:10|5198.76|5198.76|5198.25|5198.25|5198.76|5198.76|5198.25|5198.25|0
1631607930000|2021-09-14 08:25:30|5198.47|5198.47|5198.18|5198.18|5198.47|5198.47|5198.18|5198.18|0
1631607940000|2021-09-14 08:25:40|5197.89|5197.89|5197.17|5197.17|5197.89|5197.89|5197.17|5197.17|0
1631607950000|2021-09-14 08:25:50|5197.33|5197.33|5197.33|5197.33|5197.33|5197.33|5197.33|5197.33|0
1631607960000|2021-09-14 08:26:00|5197.23|5197.23|5197.87|5197.87|5197.87|5197.87|5197.09|5197.09|0
1631607980000|2021-09-14 08:26:20|5198.16|5198.16|5198.45|5198.45|5198.45|5198.45|5198.16|5198.16|0
1631607990000|2021-09-14 08:26:30|5197.95|5197.95|5197.95|5197.95|5197.95|5197.95|5197.95|5197.95|0
1631608000000|2021-09-14 08:26:40|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|5198.52|0
1631608020000|2021-09-14 08:27:00|5198.61|5198.61|5198.61|5198.61|5198.61|5198.61|5198.37|5198.37|0
1631608030000|2021-09-14 08:27:10|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|5199.3|0
1631608050000|2021-09-14 08:27:30|5199.01|5199.01|5199.01|5199.01|5199.01|5199.01|5199.01|5199.01|0
1631608060000|2021-09-14 08:27:40|5198.37|5198.37|5198.37|5198.37|5198.37|5198.37|5198.37|5198.37|0
1631608070000|2021-09-14 08:27:50|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|5197.89|0
1631608080000|2021-09-14 08:28:00|5197.85|5197.85|5198.27|5198.27|5198.27|5198.27|5197.77|5197.77|0
1631608090000|2021-09-14 08:28:10|5198.51|5198.51|5198.74|5198.74|5198.74|5198.74|5198.51|5198.51|0
1631608100000|2021-09-14 08:28:20|5198.72|5198.72|5199.01|5199.01|5199.01|5199.01|5198.72|5198.72|0
1631608110000|2021-09-14 08:28:30|5199.44|5199.44|5200.02|5200.02|5200.02|5200.02|5199.44|5199.44|0
1631608120000|2021-09-14 08:28:40|5200.04|5200.04|5200.04|5200.04|5200.04|5200.04|5200.04|5200.04|0
1631608150000|2021-09-14 08:29:10|5200.49|5200.49|5200.25|5200.25|5200.49|5200.49|5200.25|5200.25|0
1631608160000|2021-09-14 08:29:20|5199.82|5199.82|5199.28|5199.28|5199.82|5199.82|5199.28|5199.28|0
1631608170000|2021-09-14 08:29:30|5199.27|5199.27|5199.31|5199.31|5199.31|5199.31|5199.27|5199.27|0
1631608180000|2021-09-14 08:29:40|5199.33|5199.33|5199.33|5199.33|5199.33|5199.33|5199.09|5199.09|0
1631608190000|2021-09-14 08:29:50|5199.86|5199.86|5200.31|5200.31|5200.31|5200.31|5199.86|5199.86|0
1631608200000|2021-09-14 08:30:00|5200.55|5200.55|5200.98|5200.98|5200.98|5200.98|5200.55|5200.55|0
1631608210000|2021-09-14 08:30:10|5201.27|5201.27|5201.56|5201.56|5201.56|5201.56|5201.27|5201.27|0
1631608220000|2021-09-14 08:30:20|5202.04|5202.04|5202.25|5202.25|5202.25|5202.25|5202.04|5202.04|0
1631608230000|2021-09-14 08:30:30|5202.54|5202.54|5203.04|5203.04|5203.04|5203.04|5202.54|5202.54|0
1631608240000|2021-09-14 08:30:40|5203.34|5203.34|5203.54|5203.54|5203.77|5203.77|5203.34|5203.34|0
1631608250000|2021-09-14 08:30:50|5203.25|5203.25|5203.25|5203.25|5203.25|5203.25|5203.25|5203.25|0
1631608260000|2021-09-14 08:31:00|5203.83|5203.83|5203.83|5203.83|5203.83|5203.83|5203.83|5203.83|0
1631608280000|2021-09-14 08:31:20|5203.61|5203.61|5203.61|5203.61|5203.61|5203.61|5203.61|5203.61|0
1631608290000|2021-09-14 08:31:30|5203.32|5203.32|5202.56|5202.56|5203.32|5203.32|5202.56|5202.56|0
1631608300000|2021-09-14 08:31:40|5203.27|5203.27|5203.27|5203.27|5203.27|5203.27|5203.27|5203.27|0
1631608310000|2021-09-14 08:31:50|5203.04|5203.04|5203.32|5203.32|5203.32|5203.32|5203.04|5203.04|0
1631608320000|2021-09-14 08:32:00|5203.97|5203.97|5203.97|5203.97|5203.97|5203.97|5203.97|5203.97|0
1631608330000|2021-09-14 08:32:10|5204.55|5204.55|5205.07|5205.07|5205.07|5205.07|5204.55|5204.55|0
1631608350000|2021-09-14 08:32:30|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|0
1631608360000|2021-09-14 08:32:40|5204.84|5204.84|5204.33|5204.33|5204.84|5204.84|5204.33|5204.33|0
1631608380000|2021-09-14 08:33:00|5204.55|5204.55|5204.55|5204.55|5204.55|5204.55|5204.55|5204.55|0
1631608400000|2021-09-14 08:33:20|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|0
1631608410000|2021-09-14 08:33:30|5204.55|5204.55|5204.84|5204.84|5204.84|5204.84|5204.55|5204.55|0
1631608420000|2021-09-14 08:33:40|5205.12|5205.12|5205.41|5205.41|5205.41|5205.41|5205.12|5205.12|0
1631608430000|2021-09-14 08:33:50|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|0
1631608440000|2021-09-14 08:34:00|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|0
1631608450000|2021-09-14 08:34:10|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|5206.37|0
1631608460000|2021-09-14 08:34:20|5206.8|5206.8|5206.29|5206.29|5206.8|5206.8|5206.29|5206.29|0
1631608470000|2021-09-14 08:34:30|5206.33|5206.33|5205.76|5205.76|5206.33|5206.33|5205.76|5205.76|0
1631608500000|2021-09-14 08:35:00|5205.54|5205.54|5205.09|5205.09|5205.83|5205.83|5204.88|5204.88|0
1631608510000|2021-09-14 08:35:10|5205.38|5205.38|5206.31|5206.31|5206.31|5206.31|5205.38|5205.38|0
1631608520000|2021-09-14 08:35:20|5207.73|5207.73|5207.75|5207.75|5207.75|5207.75|5207.73|5207.73|0
1631608530000|2021-09-14 08:35:30|5208.33|5208.33|5207.56|5207.56|5208.33|5208.33|5207.56|5207.56|0
1631608540000|2021-09-14 08:35:40|5207.27|5207.27|5207.56|5207.56|5208.14|5208.14|5207.27|5207.27|0
1631608560000|2021-09-14 08:36:00|5207.54|5207.54|5206.46|5206.46|5207.54|5207.54|5206.46|5206.46|0
1631608590000|2021-09-14 08:36:30|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|5206.75|0
1631608600000|2021-09-14 08:36:40|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|0
1631608610000|2021-09-14 08:36:50|5206.75|5206.75|5207.03|5207.03|5207.04|5207.04|5206.75|5206.75|0
1631608620000|2021-09-14 08:37:00|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|5206.77|0
1631608630000|2021-09-14 08:37:10|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|5207.01|0
1631608640000|2021-09-14 08:37:20|5207.59|5207.59|5208.69|5208.69|5208.69|5208.69|5207.59|5207.59|0
1631608650000|2021-09-14 08:37:30|5208.7|5208.7|5208.47|5208.47|5208.92|5208.92|5208.41|5208.41|0
1631608660000|2021-09-14 08:37:40|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|0
1631608680000|2021-09-14 08:38:00|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|5209.47|0
1631608690000|2021-09-14 08:38:10|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|5209.23|0
1631608710000|2021-09-14 08:38:30|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|0
1631608720000|2021-09-14 08:38:40|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|0
1631608730000|2021-09-14 08:38:50|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|5209.21|0
1631608740000|2021-09-14 08:39:00|5209.5|5209.5|5211.51|5211.51|5211.51|5211.51|5209.5|5209.5|0
1631608760000|2021-09-14 08:39:20|5211.23|5211.23|5210.77|5210.77|5211.23|5211.23|5210.77|5210.77|0
1631608770000|2021-09-14 08:39:30|5210.53|5210.53|5211.3|5211.3|5211.3|5211.3|5210.53|5210.53|0
1631608780000|2021-09-14 08:39:40|5211.06|5211.06|5211.06|5211.06|5211.06|5211.06|5211.06|5211.06|0
1631608790000|2021-09-14 08:39:50|5211.3|5211.3|5211.54|5211.54|5211.54|5211.54|5211.3|5211.3|0
1631608800000|2021-09-14 08:40:00|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5211.97|5211.97|0
1631608810000|2021-09-14 08:40:10|5211.97|5211.97|5211.68|5211.68|5211.97|5211.97|5211.68|5211.68|0
1631608820000|2021-09-14 08:40:20|5211.46|5211.46|5210.51|5210.51|5211.46|5211.46|5210.51|5210.51|0
1631608830000|2021-09-14 08:40:30|5210.74|5210.74|5210.51|5210.51|5210.74|5210.74|5210.27|5210.27|0
1631608840000|2021-09-14 08:40:40|5210.47|5210.47|5211.04|5211.04|5211.04|5211.04|5210.46|5210.46|0
1631608850000|2021-09-14 08:40:50|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|0
1631608860000|2021-09-14 08:41:00|5210.78|5210.78|5209.01|5209.01|5210.78|5210.78|5208.75|5208.75|0
1631608870000|2021-09-14 08:41:10|5209.25|5209.25|5209.25|5209.25|5209.25|5209.25|5209.25|5209.25|0
1631608880000|2021-09-14 08:41:20|5208.77|5208.77|5208.77|5208.77|5209.01|5209.01|5208.77|5208.77|0
1631608890000|2021-09-14 08:41:30|5208.48|5208.48|5208.26|5208.26|5208.48|5208.48|5208.03|5208.03|0
1631608930000|2021-09-14 08:42:10|5207.98|5207.98|5207.96|5207.96|5207.98|5207.98|5207.96|5207.96|0
1631608940000|2021-09-14 08:42:20|5207.95|5207.95|5206.44|5206.44|5207.95|5207.95|5206.44|5206.44|0
1631608950000|2021-09-14 08:42:30|5206.87|5206.87|5206.65|5206.65|5206.87|5206.87|5206.65|5206.65|0
1631608960000|2021-09-14 08:42:40|5206.87|5206.87|5207.34|5207.34|5207.69|5207.69|5206.87|5206.87|0
1631608970000|2021-09-14 08:42:50|5207.12|5207.12|5207.94|5207.94|5207.94|5207.94|5207.12|5207.12|0
1631608990000|2021-09-14 08:43:10|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|0
1631609000000|2021-09-14 08:43:20|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|0
1631609010000|2021-09-14 08:43:30|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|0
1631609020000|2021-09-14 08:43:40|5207.44|5207.44|5207.4|5207.4|5207.44|5207.44|5207.4|5207.4|0
1631609030000|2021-09-14 08:43:50|5207.64|5207.64|5207.88|5207.88|5207.88|5207.88|5207.64|5207.64|0
1631609050000|2021-09-14 08:44:10|5207.64|5207.64|5207.3|5207.3|5207.64|5207.64|5207.3|5207.3|0
1631609060000|2021-09-14 08:44:20|5207.06|5207.06|5206.02|5206.02|5207.06|5207.06|5206.02|5206.02|0
1631609070000|2021-09-14 08:44:30|5206.01|5206.01|5205.58|5205.58|5206.01|5206.01|5205.58|5205.58|0
1631609090000|2021-09-14 08:44:50|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|0
1631609100000|2021-09-14 08:45:00|5205.34|5205.34|5204.16|5204.16|5205.34|5205.34|5204.16|5204.16|0
1631609110000|2021-09-14 08:45:10|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|5204.45|0
1631609120000|2021-09-14 08:45:20|5203.97|5203.97|5204.45|5204.45|5204.45|5204.45|5203.97|5203.97|0
1631609130000|2021-09-14 08:45:30|5204.36|5204.36|5204.82|5204.82|5204.82|5204.82|5203.84|5203.84|0
1631609140000|2021-09-14 08:45:40|5204.6|5204.6|5204.61|5204.61|5204.61|5204.61|5204.6|5204.6|0
1631609150000|2021-09-14 08:45:50|5204.32|5204.32|5204.79|5204.79|5204.8|5204.8|5204.08|5204.08|0
1631609160000|2021-09-14 08:46:00|5205.08|5205.08|5202.86|5202.86|5205.08|5205.08|5202.62|5202.62|0
1631609170000|2021-09-14 08:46:10|5202.28|5202.28|5202.81|5202.81|5202.81|5202.81|5202.28|5202.28|0
1631609180000|2021-09-14 08:46:20|5203.05|5203.05|5203.58|5203.58|5203.58|5203.58|5202.81|5202.81|0
1631609190000|2021-09-14 08:46:30|5203.1|5203.1|5202.85|5202.85|5203.1|5203.1|5202.85|5202.85|0
1631609200000|2021-09-14 08:46:40|5203.09|5203.09|5202.8|5202.8|5203.09|5203.09|5202.8|5202.8|0
1631609210000|2021-09-14 08:46:50|5203.09|5203.09|5203.79|5203.79|5203.79|5203.79|5203.08|5203.08|0
1631609220000|2021-09-14 08:47:00|5204.03|5204.03|5205.59|5205.59|5205.59|5205.59|5204.03|5204.03|0
1631609230000|2021-09-14 08:47:10|5205.83|5205.83|5206.5|5206.5|5206.5|5206.5|5205.8|5205.8|0
1631609240000|2021-09-14 08:47:20|5207.07|5207.07|5206.31|5206.31|5207.07|5207.07|5206.31|5206.31|0
1631609250000|2021-09-14 08:47:30|5206.09|5206.09|5205.8|5205.8|5206.09|5206.09|5205.8|5205.8|0
1631609260000|2021-09-14 08:47:40|5205.11|5205.11|5204.91|5204.91|5205.11|5205.11|5204.46|5204.46|0
1631609270000|2021-09-14 08:47:50|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|0
1631609280000|2021-09-14 08:48:00|5204.38|5204.38|5204.35|5204.35|5204.62|5204.62|5203.35|5203.35|0
1631609290000|2021-09-14 08:48:10|5204.12|5204.12|5204.12|5204.12|5204.12|5204.12|5203.88|5203.88|0
1631609300000|2021-09-14 08:48:20|5204.11|5204.11|5204.61|5204.61|5204.61|5204.61|5204.11|5204.11|0
1631609320000|2021-09-14 08:48:40|5205.6|5205.6|5205.12|5205.12|5205.6|5205.6|5205.12|5205.12|0
1631609330000|2021-09-14 08:48:50|5205.36|5205.36|5205.12|5205.12|5205.36|5205.36|5205.12|5205.12|0
1631609340000|2021-09-14 08:49:00|5205.36|5205.36|5205.41|5205.41|5205.65|5205.65|5205.07|5205.07|0
1631609350000|2021-09-14 08:49:10|5205.19|5205.19|5205.12|5205.12|5205.89|5205.89|5205.12|5205.12|0
1631609360000|2021-09-14 08:49:20|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|0
1631609370000|2021-09-14 08:49:30|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|0
1631609380000|2021-09-14 08:49:40|5205.81|5205.81|5206.05|5206.05|5206.05|5206.05|5205.81|5205.81|0
1631609390000|2021-09-14 08:49:50|5206.34|5206.34|5205.81|5205.81|5206.34|5206.34|5205.81|5205.81|0
1631609400000|2021-09-14 08:50:00|5206.63|5206.63|5205.89|5205.89|5206.63|5206.63|5205.31|5205.31|0
1631609410000|2021-09-14 08:50:10|5206.17|5206.17|5206.17|5206.17|5206.17|5206.17|5206.17|5206.17|0
1631609420000|2021-09-14 08:50:20|5205.94|5205.94|5205.94|5205.94|5205.94|5205.94|5205.94|5205.94|0
1631609430000|2021-09-14 08:50:30|5205.12|5205.12|5204.88|5204.88|5205.12|5205.12|5204.88|5204.88|0
1631609440000|2021-09-14 08:50:40|5204.67|5204.67|5204.69|5204.69|5205.14|5205.14|5204.67|5204.67|0
1631609460000|2021-09-14 08:51:00|5205.22|5205.22|5205.22|5205.22|5205.22|5205.22|5205.22|5205.22|0
1631609470000|2021-09-14 08:51:10|5204.98|5204.98|5205.43|5205.43|5205.43|5205.43|5204.98|5204.98|0
1631609480000|2021-09-14 08:51:20|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|5205.14|0
1631609510000|2021-09-14 08:51:50|5205.38|5205.38|5205.6|5205.6|5205.6|5205.6|5205.38|5205.38|0
1631609520000|2021-09-14 08:52:00|5205.56|5205.56|5205.5|5205.5|5205.56|5205.56|5205.5|5205.5|0
1631609530000|2021-09-14 08:52:10|5205.28|5205.28|5205.71|5205.71|5205.71|5205.71|5205.28|5205.28|0
1631609550000|2021-09-14 08:52:30|5205.95|5205.95|5206.41|5206.41|5206.41|5206.41|5205.95|5205.95|0
1631609560000|2021-09-14 08:52:40|5206.42|5206.42|5206.45|5206.45|5206.45|5206.45|5206.42|5206.42|0
1631609570000|2021-09-14 08:52:50|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|5206.46|0
1631609580000|2021-09-14 08:53:00|5207.13|5207.13|5207.97|5207.97|5207.97|5207.97|5207.13|5207.13|0
1631609600000|2021-09-14 08:53:20|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|5208.64|0
1631609610000|2021-09-14 08:53:30|5207.47|5207.47|5207.42|5207.42|5207.47|5207.47|5207.42|5207.42|0
1631609620000|2021-09-14 08:53:40|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|5207.71|0
1631609630000|2021-09-14 08:53:50|5207.93|5207.93|5208.41|5208.41|5208.41|5208.41|5207.93|5207.93|0
1631609650000|2021-09-14 08:54:10|5208.47|5208.47|5208.42|5208.42|5208.47|5208.47|5208.42|5208.42|0
1631609660000|2021-09-14 08:54:20|5208.64|5208.64|5208.88|5208.88|5208.88|5208.88|5208.64|5208.64|0
1631609670000|2021-09-14 08:54:30|5208.93|5208.93|5209.15|5209.15|5209.15|5209.15|5208.93|5208.93|0
1631609680000|2021-09-14 08:54:40|5209.63|5209.63|5209.89|5209.89|5210.13|5210.13|5209.15|5209.15|0
1631609700000|2021-09-14 08:55:00|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|0
1631609720000|2021-09-14 08:55:20|5209.95|5209.95|5210.64|5210.64|5210.64|5210.64|5209.95|5209.95|0
1631609730000|2021-09-14 08:55:30|5210.42|5210.42|5210.71|5210.71|5210.71|5210.71|5210.13|5210.13|0
1631609740000|2021-09-14 08:55:40|5210.13|5210.13|5209.92|5209.92|5210.13|5210.13|5209.92|5209.92|0
1631609750000|2021-09-14 08:55:50|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|5209.63|0
1631609760000|2021-09-14 08:56:00|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|5210.21|0
1631609770000|2021-09-14 08:56:10|5209.25|5209.25|5209.26|5209.26|5209.26|5209.26|5209.24|5209.24|0
1631609780000|2021-09-14 08:56:20|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|5209.5|0
1631609790000|2021-09-14 08:56:30|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|0
1631609800000|2021-09-14 08:56:40|5209.25|5209.25|5208.73|5208.73|5209.25|5209.25|5208.73|5208.73|0
1631609810000|2021-09-14 08:56:50|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|0
1631609820000|2021-09-14 08:57:00|5208.73|5208.73|5207.68|5207.68|5208.73|5208.73|5207.68|5207.68|0
1631609830000|2021-09-14 08:57:10|5207.39|5207.39|5207.34|5207.34|5207.39|5207.39|5207.34|5207.34|0
1631609850000|2021-09-14 08:57:30|5206.63|5206.63|5206.3|5206.3|5206.63|5206.63|5206.3|5206.3|0
1631609860000|2021-09-14 08:57:40|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|0
1631609880000|2021-09-14 08:58:00|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|5206.27|0
1631609890000|2021-09-14 08:58:10|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|5207.04|0
1631609900000|2021-09-14 08:58:20|5207.06|5207.06|5207.59|5207.59|5207.59|5207.59|5207.06|5207.06|0
1631609920000|2021-09-14 08:58:40|5207.88|5207.88|5207.88|5207.88|5207.88|5207.88|5207.88|5207.88|0
1631609930000|2021-09-14 08:58:50|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|0
1631609940000|2021-09-14 08:59:00|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|0
1631609950000|2021-09-14 08:59:10|5207.83|5207.83|5208.05|5208.05|5208.05|5208.05|5207.83|5207.83|0
1631609980000|2021-09-14 08:59:40|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|0
1631609990000|2021-09-14 08:59:50|5207.75|5207.75|5208.04|5208.04|5208.04|5208.04|5207.75|5207.75|0
1631610000000|2021-09-14 09:00:00|5208.28|5208.28|5209.77|5209.77|5209.77|5209.77|5208.28|5208.28|0
1631610010000|2021-09-14 09:00:10|5209.79|5209.79|5209.79|5209.79|5209.87|5209.87|5209.79|5209.79|0
1631610020000|2021-09-14 09:00:20|5209.77|5209.77|5209.77|5209.77|5209.77|5209.77|5209.77|5209.77|0
1631610040000|2021-09-14 09:00:40|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|0
1631610060000|2021-09-14 09:01:00|5210.54|5210.54|5212.01|5212.01|5212.01|5212.01|5210.54|5210.54|0
1631610080000|2021-09-14 09:01:20|5211.72|5211.72|5212.29|5212.29|5212.29|5212.29|5211.72|5211.72|0
1631610090000|2021-09-14 09:01:30|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|0
1631610100000|2021-09-14 09:01:40|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|0
1631610120000|2021-09-14 09:02:00|5212.29|5212.29|5212.05|5212.05|5212.29|5212.29|5212.01|5212.01|0
1631610130000|2021-09-14 09:02:10|5212.1|5212.1|5211.65|5211.65|5212.1|5212.1|5211.65|5211.65|0
1631610140000|2021-09-14 09:02:20|5211.64|5211.64|5211.64|5211.64|5211.64|5211.64|5211.64|5211.64|0
1631610170000|2021-09-14 09:02:50|5211.86|5211.86|5211.57|5211.57|5211.86|5211.86|5211.12|5211.12|0
1631610180000|2021-09-14 09:03:00|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|0
1631610190000|2021-09-14 09:03:10|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|0
1631610200000|2021-09-14 09:03:20|5210.75|5210.75|5210.25|5210.25|5210.75|5210.75|5210.25|5210.25|0
1631610210000|2021-09-14 09:03:30|5210.01|5210.01|5210.54|5210.54|5210.54|5210.54|5210.01|5210.01|0
1631610230000|2021-09-14 09:03:50|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|0
1631610240000|2021-09-14 09:04:00|5210.54|5210.54|5209.86|5209.86|5210.54|5210.54|5209.86|5209.86|0
1631610250000|2021-09-14 09:04:10|5210.1|5210.1|5208.16|5208.16|5210.1|5210.1|5208.16|5208.16|0
1631610260000|2021-09-14 09:04:20|5208.08|5208.08|5208.33|5208.33|5208.38|5208.38|5208.04|5208.04|0
1631610270000|2021-09-14 09:04:30|5208.55|5208.55|5208.84|5208.84|5208.84|5208.84|5208.55|5208.55|0
1631610280000|2021-09-14 09:04:40|5208.62|5208.62|5206.01|5206.01|5208.62|5208.62|5206.01|5206.01|0
1631610290000|2021-09-14 09:04:50|5205.13|5205.13|5205.12|5205.12|5205.13|5205.13|5205.12|5205.12|0
1631610300000|2021-09-14 09:05:00|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|5205.08|0
1631610320000|2021-09-14 09:05:20|5205.56|5205.56|5205.32|5205.32|5206.2|5206.2|5205.08|5205.08|0
1631610340000|2021-09-14 09:05:40|5205.54|5205.54|5205.54|5205.54|5205.54|5205.54|5205.54|5205.54|0
1631610350000|2021-09-14 09:05:50|5205.32|5205.32|5204.87|5204.87|5205.32|5205.32|5204.87|5204.87|0
1631610360000|2021-09-14 09:06:00|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|5205.16|0
1631610370000|2021-09-14 09:06:10|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|0
1631610380000|2021-09-14 09:06:20|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|0
1631610390000|2021-09-14 09:06:30|5204.55|5204.55|5205.3|5205.3|5205.53|5205.53|5204.55|5204.55|0
1631610410000|2021-09-14 09:06:50|5206.06|5206.06|5205.45|5205.45|5206.35|5206.35|5205.45|5205.45|0
1631610420000|2021-09-14 09:07:00|5205.9|5205.9|5205.68|5205.68|5205.92|5205.92|5205.68|5205.68|0
1631610430000|2021-09-14 09:07:10|5205.47|5205.47|5205.23|5205.23|5205.47|5205.47|5205.23|5205.23|0
1631610440000|2021-09-14 09:07:20|5205.92|5205.92|5207.4|5207.4|5207.4|5207.4|5205.92|5205.92|0
1631610450000|2021-09-14 09:07:30|5207.88|5207.88|5207.65|5207.65|5207.88|5207.88|5207.59|5207.59|0
1631610470000|2021-09-14 09:07:50|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|5207.94|0
1631610480000|2021-09-14 09:08:00|5208.13|5208.13|5207.92|5207.92|5208.13|5208.13|5207.92|5207.92|0
1631610510000|2021-09-14 09:08:30|5207.91|5207.91|5207.84|5207.84|5208.13|5208.13|5207.84|5207.84|0
1631610520000|2021-09-14 09:08:40|5207.39|5207.39|5207.17|5207.17|5207.39|5207.39|5207.17|5207.17|0
1631610530000|2021-09-14 09:08:50|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|0
1631610540000|2021-09-14 09:09:00|5206.89|5206.89|5206.67|5206.67|5206.89|5206.89|5206.67|5206.67|0
1631610550000|2021-09-14 09:09:10|5205.96|5205.96|5205.93|5205.93|5206.17|5206.17|5205.93|5205.93|0
1631610560000|2021-09-14 09:09:20|5206.41|5206.41|5207.51|5207.51|5207.53|5207.53|5206.41|5206.41|0
1631610570000|2021-09-14 09:09:30|5207.27|5207.27|5208.41|5208.41|5208.41|5208.41|5207.24|5207.24|0
1631610580000|2021-09-14 09:09:40|5208.42|5208.42|5208.41|5208.41|5208.42|5208.42|5208.41|5208.41|0
1631610590000|2021-09-14 09:09:50|5208.45|5208.45|5208.96|5208.96|5208.96|5208.96|5208.45|5208.45|0
1631610600000|2021-09-14 09:10:00|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|0
1631610610000|2021-09-14 09:10:10|5209.17|5209.17|5208.87|5208.87|5209.17|5209.17|5208.87|5208.87|0
1631610620000|2021-09-14 09:10:20|5208.65|5208.65|5208.36|5208.36|5208.65|5208.65|5208.36|5208.36|0
1631610630000|2021-09-14 09:10:30|5208.31|5208.31|5207.66|5207.66|5208.31|5208.31|5207.66|5207.66|0
1631610650000|2021-09-14 09:10:50|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|0
1631610660000|2021-09-14 09:11:00|5208.67|5208.67|5208.38|5208.38|5208.67|5208.67|5208.38|5208.38|0
1631610680000|2021-09-14 09:11:20|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|0
1631610690000|2021-09-14 09:11:30|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|5208.55|0
1631610700000|2021-09-14 09:11:40|5209.85|5209.85|5210.56|5210.56|5210.56|5210.56|5209.34|5209.34|0
1631610710000|2021-09-14 09:11:50|5210.58|5210.58|5210.89|5210.89|5210.89|5210.89|5210.58|5210.58|0
1631610720000|2021-09-14 09:12:00|5210.6|5210.6|5210.07|5210.07|5210.6|5210.6|5209.83|5209.83|0
1631610740000|2021-09-14 09:12:20|5210.29|5210.29|5210.58|5210.58|5210.58|5210.58|5210.29|5210.29|0
1631610760000|2021-09-14 09:12:40|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|0
1631610770000|2021-09-14 09:12:50|5210.07|5210.07|5209.83|5209.83|5210.12|5210.12|5209.59|5209.59|0
1631610780000|2021-09-14 09:13:00|5210.12|5210.12|5210.81|5210.81|5210.81|5210.81|5210.12|5210.12|0
1631610790000|2021-09-14 09:13:10|5210.6|5210.6|5210.84|5210.84|5210.84|5210.84|5210.6|5210.6|0
1631610800000|2021-09-14 09:13:20|5210.8|5210.8|5210.84|5210.84|5210.84|5210.84|5210.76|5210.76|0
1631610810000|2021-09-14 09:13:30|5210.86|5210.86|5210.46|5210.46|5210.95|5210.95|5210.46|5210.46|0
1631610820000|2021-09-14 09:13:40|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|5210.43|0
1631610830000|2021-09-14 09:13:50|5210.66|5210.66|5210.34|5210.34|5210.66|5210.66|5210.34|5210.34|0
1631610840000|2021-09-14 09:14:00|5210.3|5210.3|5210.22|5210.22|5210.3|5210.3|5210.22|5210.22|0
1631610850000|2021-09-14 09:14:10|5209.31|5209.31|5209.3|5209.3|5209.31|5209.31|5209.3|5209.3|0
1631610870000|2021-09-14 09:14:30|5209.35|5209.35|5208.67|5208.67|5209.35|5209.35|5208.67|5208.67|0
1631610890000|2021-09-14 09:14:50|5209.1|5209.1|5209.11|5209.11|5209.11|5209.11|5209.1|5209.1|0
1631610900000|2021-09-14 09:15:00|5209.09|5209.09|5209.37|5209.37|5209.38|5209.38|5209.09|5209.09|0
1631610910000|2021-09-14 09:15:10|5209.38|5209.38|5209.86|5209.86|5209.86|5209.86|5209.38|5209.38|0
1631610940000|2021-09-14 09:15:40|5210.1|5210.1|5211.86|5211.86|5211.86|5211.86|5210.1|5210.1|0
1631610950000|2021-09-14 09:15:50|5211.87|5211.87|5212.33|5212.33|5212.36|5212.36|5211.86|5211.86|0
1631610960000|2021-09-14 09:16:00|5212.32|5212.32|5212.39|5212.39|5212.39|5212.39|5212.08|5212.08|0
1631610970000|2021-09-14 09:16:10|5212.36|5212.36|5211.93|5211.93|5212.36|5212.36|5211.93|5211.93|0
1631610980000|2021-09-14 09:16:20|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|0
1631610990000|2021-09-14 09:16:30|5211.86|5211.86|5211.79|5211.79|5211.86|5211.86|5211.79|5211.79|0
1631611000000|2021-09-14 09:16:40|5211.77|5211.77|5211.48|5211.48|5211.77|5211.77|5211.48|5211.48|0
1631611010000|2021-09-14 09:16:50|5210.76|5210.76|5211.69|5211.69|5211.69|5211.69|5210.76|5210.76|0
1631611030000|2021-09-14 09:17:10|5211.98|5211.98|5211.25|5211.25|5211.98|5211.98|5211.25|5211.25|0
1631611040000|2021-09-14 09:17:20|5211.28|5211.28|5210.99|5210.99|5211.28|5211.28|5210.99|5210.99|0
1631611060000|2021-09-14 09:17:40|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|0
1631611070000|2021-09-14 09:17:50|5211.85|5211.85|5212.28|5212.28|5212.28|5212.28|5211.85|5211.85|0
1631611080000|2021-09-14 09:18:00|5212.52|5212.52|5212.26|5212.26|5212.55|5212.55|5212.26|5212.26|0
1631611090000|2021-09-14 09:18:10|5211.97|5211.97|5212.05|5212.05|5212.05|5212.05|5211.97|5211.97|0
1631611120000|2021-09-14 09:18:40|5212.34|5212.34|5212.34|5212.34|5212.34|5212.34|5212.34|5212.34|0
1631611130000|2021-09-14 09:18:50|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|5211.76|0
1631611150000|2021-09-14 09:19:10|5211.55|5211.55|5211.33|5211.33|5211.55|5211.55|5211.33|5211.33|0
1631611190000|2021-09-14 09:19:50|5211.27|5211.27|5210.98|5210.98|5211.27|5211.27|5210.98|5210.98|0
1631611200000|2021-09-14 09:20:00|5209.81|5209.81|5209.74|5209.74|5209.81|5209.81|5209.73|5209.73|0
1631611210000|2021-09-14 09:20:10|5210.03|5210.03|5210.03|5210.03|5210.03|5210.03|5210.03|5210.03|0
1631611220000|2021-09-14 09:20:20|5208.79|5208.79|5209.03|5209.03|5209.03|5209.03|5208.79|5208.79|0
1631611230000|2021-09-14 09:20:30|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|5209.02|0
1631611240000|2021-09-14 09:20:40|5208.78|5208.78|5208.78|5208.78|5208.78|5208.78|5208.56|5208.56|0
1631611250000|2021-09-14 09:20:50|5209.57|5209.57|5209.55|5209.55|5209.57|5209.57|5209.55|5209.55|0
1631611260000|2021-09-14 09:21:00|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|5209.79|0
1631611280000|2021-09-14 09:21:20|5209.8|5209.8|5210.04|5210.04|5210.04|5210.04|5209.8|5209.8|0
1631611290000|2021-09-14 09:21:30|5210.33|5210.33|5210.61|5210.61|5210.61|5210.61|5210.33|5210.33|0
1631611300000|2021-09-14 09:21:40|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|0
1631611330000|2021-09-14 09:22:10|5211.56|5211.56|5211.64|5211.64|5211.64|5211.64|5211.56|5211.56|0
1631611340000|2021-09-14 09:22:20|5211.21|5211.21|5211.16|5211.16|5211.45|5211.45|5211.16|5211.16|0
1631611350000|2021-09-14 09:22:30|5211.45|5211.45|5211.45|5211.45|5211.45|5211.45|5211.45|5211.45|0
1631611360000|2021-09-14 09:22:40|5211.44|5211.44|5212.07|5212.07|5212.89|5212.89|5211.44|5211.44|0
1631611380000|2021-09-14 09:23:00|5211.55|5211.55|5211.26|5211.26|5211.55|5211.55|5211.26|5211.26|0
1631611390000|2021-09-14 09:23:10|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|5211.29|0
1631611430000|2021-09-14 09:23:50|5211|5211|5211|5211|5211|5211|5211|5211|0
1631611440000|2021-09-14 09:24:00|5210.23|5210.23|5209.95|5209.95|5210.23|5210.23|5209.95|5209.95|0
1631611490000|2021-09-14 09:24:50|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|0
1631611500000|2021-09-14 09:25:00|5210.23|5210.23|5211.01|5211.01|5211.01|5211.01|5210.23|5210.23|0
1631611510000|2021-09-14 09:25:10|5210.72|5210.72|5210.43|5210.43|5210.72|5210.72|5210.43|5210.43|0
1631611560000|2021-09-14 09:26:00|5209.95|5209.95|5209.73|5209.73|5209.95|5209.95|5209.73|5209.73|0
1631611570000|2021-09-14 09:26:10|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|0
1631611580000|2021-09-14 09:26:20|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|0
1631611590000|2021-09-14 09:26:30|5210.04|5210.04|5210.04|5210.04|5210.04|5210.04|5210.04|5210.04|0
1631611620000|2021-09-14 09:27:00|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|5209.75|0
1631611630000|2021-09-14 09:27:10|5209.99|5209.99|5209.99|5209.99|5209.99|5209.99|5209.99|5209.99|0
1631611660000|2021-09-14 09:27:40|5210.02|5210.02|5210.24|5210.24|5210.24|5210.24|5210.02|5210.02|0
1631611670000|2021-09-14 09:27:50|5210.71|5210.71|5211.06|5211.06|5211.06|5211.06|5210.71|5210.71|0
1631611680000|2021-09-14 09:28:00|5210.53|5210.53|5210.53|5210.53|5210.53|5210.53|5210.53|5210.53|0
1631611690000|2021-09-14 09:28:10|5210.55|5210.55|5210.21|5210.21|5210.55|5210.55|5210.21|5210.21|0
1631611700000|2021-09-14 09:28:20|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|0
1631611710000|2021-09-14 09:28:30|5210.07|5210.07|5210.28|5210.28|5210.28|5210.28|5210.07|5210.07|0
1631611720000|2021-09-14 09:28:40|5211.02|5211.02|5211.02|5211.02|5211.02|5211.02|5211.02|5211.02|0
1631611730000|2021-09-14 09:28:50|5211.24|5211.24|5211.26|5211.26|5211.26|5211.26|5211.24|5211.24|0
1631611740000|2021-09-14 09:29:00|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|0
1631611750000|2021-09-14 09:29:10|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|5210.76|0
1631611800000|2021-09-14 09:30:00|5210.81|5210.81|5210.83|5210.83|5210.83|5210.83|5210.81|5210.81|0
1631611820000|2021-09-14 09:30:20|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|0
1631611830000|2021-09-14 09:30:30|5211.36|5211.36|5211.31|5211.31|5211.6|5211.6|5211.31|5211.31|0
1631611840000|2021-09-14 09:30:40|5211.6|5211.6|5211.02|5211.02|5211.61|5211.61|5211.02|5211.02|0
1631611850000|2021-09-14 09:30:50|5211.01|5211.01|5209.35|5209.35|5211.01|5211.01|5209.35|5209.35|0
1631611860000|2021-09-14 09:31:00|5209.11|5209.11|5208.6|5208.6|5209.11|5209.11|5208.6|5208.6|0
1631611870000|2021-09-14 09:31:10|5208.82|5208.82|5208.17|5208.17|5208.82|5208.82|5207.69|5207.69|0
1631611890000|2021-09-14 09:31:30|5208.18|5208.18|5208.18|5208.18|5208.18|5208.18|5208.18|5208.18|0
1631611900000|2021-09-14 09:31:40|5207.96|5207.96|5207.73|5207.73|5207.96|5207.96|5207.73|5207.73|0
1631611910000|2021-09-14 09:31:50|5208.3|5208.3|5208.76|5208.76|5208.76|5208.76|5208.3|5208.3|0
1631611930000|2021-09-14 09:32:10|5209.26|5209.26|5209.94|5209.94|5209.94|5209.94|5209.23|5209.23|0
1631611940000|2021-09-14 09:32:20|5210.85|5210.85|5210.92|5210.92|5210.92|5210.92|5210.61|5210.61|0
1631611960000|2021-09-14 09:32:40|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|5210.91|0
1631611970000|2021-09-14 09:32:50|5210.62|5210.62|5210.91|5210.91|5210.91|5210.91|5210.62|5210.62|0
1631611980000|2021-09-14 09:33:00|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|0
1631611990000|2021-09-14 09:33:10|5210.94|5210.94|5210.87|5210.87|5210.94|5210.94|5210.87|5210.87|0
1631612000000|2021-09-14 09:33:20|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|0
1631612020000|2021-09-14 09:33:40|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1631612030000|2021-09-14 09:33:50|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|0
1631612080000|2021-09-14 09:34:40|5211.09|5211.09|5211.27|5211.27|5211.33|5211.33|5211.04|5211.04|0
1631612090000|2021-09-14 09:34:50|5210.82|5210.82|5210.33|5210.33|5210.82|5210.82|5210.33|5210.33|0
1631612100000|2021-09-14 09:35:00|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|5210.3|0
1631612110000|2021-09-14 09:35:10|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|0
1631612120000|2021-09-14 09:35:20|5209.99|5209.99|5209.03|5209.03|5209.99|5209.99|5209.03|5209.03|0
1631612130000|2021-09-14 09:35:30|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|5208.79|0
1631612160000|2021-09-14 09:36:00|5208.75|5208.75|5208.75|5208.75|5208.75|5208.75|5208.75|5208.75|0
1631612180000|2021-09-14 09:36:20|5208.74|5208.74|5208.73|5208.73|5208.74|5208.74|5208.73|5208.73|0
1631612190000|2021-09-14 09:36:30|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|0
1631612210000|2021-09-14 09:36:50|5208.68|5208.68|5208.66|5208.66|5208.68|5208.68|5208.66|5208.66|0
1631612220000|2021-09-14 09:37:00|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|0
1631612270000|2021-09-14 09:37:50|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|0
1631612280000|2021-09-14 09:38:00|5209.45|5209.45|5209.2|5209.2|5209.49|5209.49|5209.2|5209.2|0
1631612290000|2021-09-14 09:38:10|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|0
1631612310000|2021-09-14 09:38:30|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|5208.95|0
1631612330000|2021-09-14 09:38:50|5208.92|5208.92|5209.1|5209.1|5209.1|5209.1|5208.63|5208.63|0
1631612340000|2021-09-14 09:39:00|5209.39|5209.39|5209.35|5209.35|5209.64|5209.64|5209.35|5209.35|0
1631612350000|2021-09-14 09:39:10|5209.39|5209.39|5209.43|5209.43|5209.43|5209.43|5209.39|5209.39|0
1631612380000|2021-09-14 09:39:40|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|5209.41|0
1631612390000|2021-09-14 09:39:50|5209.65|5209.65|5209.64|5209.64|5209.65|5209.65|5209.64|5209.64|0
1631612400000|2021-09-14 09:40:00|5209.35|5209.35|5209.31|5209.31|5209.35|5209.35|5209.31|5209.31|0
1631612420000|2021-09-14 09:40:20|5209.32|5209.32|5209.34|5209.34|5209.34|5209.34|5209.32|5209.32|0
1631612430000|2021-09-14 09:40:30|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|0
1631612440000|2021-09-14 09:40:40|5209.64|5209.64|5210.1|5210.1|5210.1|5210.1|5209.64|5209.64|0
1631612450000|2021-09-14 09:40:50|5209.88|5209.88|5209.38|5209.38|5209.88|5209.88|5209.38|5209.38|0
1631612480000|2021-09-14 09:41:20|5209.09|5209.09|5208.42|5208.42|5209.09|5209.09|5208.13|5208.13|0
1631612510000|2021-09-14 09:41:50|5207.94|5207.94|5208.23|5208.23|5208.23|5208.23|5207.94|5207.94|0
1631612520000|2021-09-14 09:42:00|5207.65|5207.65|5206.51|5206.51|5207.65|5207.65|5206.51|5206.51|0
1631612530000|2021-09-14 09:42:10|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|0
1631612540000|2021-09-14 09:42:20|5205.74|5205.74|5206.53|5206.53|5206.53|5206.53|5205.74|5205.74|0
1631612550000|2021-09-14 09:42:30|5206.82|5206.82|5208.07|5208.07|5208.07|5208.07|5206.82|5206.82|0
1631612560000|2021-09-14 09:42:40|5208.13|5208.13|5209.64|5209.64|5209.64|5209.64|5208.13|5208.13|0
1631612580000|2021-09-14 09:43:00|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|0
1631612620000|2021-09-14 09:43:40|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|5209.78|0
1631612650000|2021-09-14 09:44:10|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|5210.07|0
1631612670000|2021-09-14 09:44:30|5210.54|5210.54|5210.5|5210.5|5210.54|5210.54|5210.5|5210.5|0
1631612690000|2021-09-14 09:44:50|5210.51|5210.51|5210.51|5210.51|5210.51|5210.51|5210.51|5210.51|0
1631612700000|2021-09-14 09:45:00|5210.52|5210.52|5210.52|5210.52|5210.52|5210.52|5210.52|5210.52|0
1631612710000|2021-09-14 09:45:10|5211.1|5211.1|5210.15|5210.15|5211.1|5211.1|5210.15|5210.15|0
1631612720000|2021-09-14 09:45:20|5209.71|5209.71|5209.95|5209.95|5209.95|5209.95|5209.71|5209.71|0
1631612730000|2021-09-14 09:45:30|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|0
1631612760000|2021-09-14 09:46:00|5209.95|5209.95|5209.68|5209.68|5209.95|5209.95|5209.66|5209.66|0
1631612790000|2021-09-14 09:46:30|5208.96|5208.96|5208.39|5208.39|5208.96|5208.96|5208.39|5208.39|0
1631612800000|2021-09-14 09:46:40|5207.95|5207.95|5208.19|5208.19|5208.19|5208.19|5207.95|5207.95|0
1631612810000|2021-09-14 09:46:50|5207.9|5207.9|5207.43|5207.43|5207.9|5207.9|5207.43|5207.43|0
1631612820000|2021-09-14 09:47:00|5207.67|5207.67|5207.37|5207.37|5207.67|5207.67|5207.37|5207.37|0
1631612840000|2021-09-14 09:47:20|5206.89|5206.89|5207.37|5207.37|5207.37|5207.37|5206.89|5206.89|0
1631612870000|2021-09-14 09:47:50|5207.66|5207.66|5207.66|5207.66|5207.66|5207.66|5207.66|5207.66|0
1631612880000|2021-09-14 09:48:00|5207.08|5207.08|5207.54|5207.54|5207.54|5207.54|5206.79|5206.79|0
1631612890000|2021-09-14 09:48:10|5207.3|5207.3|5207.59|5207.59|5207.59|5207.59|5207.3|5207.3|0
1631612900000|2021-09-14 09:48:20|5207.82|5207.82|5207.57|5207.57|5207.87|5207.87|5207.57|5207.57|0
1631612910000|2021-09-14 09:48:30|5207.78|5207.78|5208.07|5208.07|5208.07|5208.07|5207.78|5207.78|0
1631612950000|2021-09-14 09:49:10|5208.36|5208.36|5208.4|5208.4|5208.4|5208.4|5208.36|5208.36|0
1631612960000|2021-09-14 09:49:20|5208.11|5208.11|5207.61|5207.61|5208.11|5208.11|5207.61|5207.61|0
1631612970000|2021-09-14 09:49:30|5207.55|5207.55|5205.85|5205.85|5207.55|5207.55|5205.85|5205.85|0
1631612980000|2021-09-14 09:49:40|5205.61|5205.61|5205.61|5205.61|5205.61|5205.61|5205.61|5205.61|0
1631612990000|2021-09-14 09:49:50|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|0
1631613010000|2021-09-14 09:50:10|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|0
1631613020000|2021-09-14 09:50:20|5206.39|5206.39|5206.84|5206.84|5206.84|5206.84|5206.36|5206.36|0
1631613030000|2021-09-14 09:50:30|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|5206.89|0
1631613040000|2021-09-14 09:50:40|5207.55|5207.55|5208.37|5208.37|5208.88|5208.88|5207.55|5207.55|0
1631613050000|2021-09-14 09:50:50|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|5208.14|0
1631613090000|2021-09-14 09:51:30|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|0
1631613100000|2021-09-14 09:51:40|5208.13|5208.13|5208.45|5208.45|5208.47|5208.47|5208.13|5208.13|0
1631613130000|2021-09-14 09:52:10|5208.93|5208.93|5208.93|5208.93|5208.93|5208.93|5208.93|5208.93|0
1631613150000|2021-09-14 09:52:30|5208.89|5208.89|5209.18|5209.18|5209.18|5209.18|5208.89|5208.89|0
1631613170000|2021-09-14 09:52:50|5209.13|5209.13|5209.42|5209.42|5209.42|5209.42|5209.13|5209.13|0
1631613200000|2021-09-14 09:53:20|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|5209.66|0
1631613210000|2021-09-14 09:53:30|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|5210.09|0
1631613220000|2021-09-14 09:53:40|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|0
1631613230000|2021-09-14 09:53:50|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|0
1631613240000|2021-09-14 09:54:00|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|0
1631613250000|2021-09-14 09:54:10|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|0
1631613260000|2021-09-14 09:54:20|5209.94|5209.94|5209.94|5209.94|5209.94|5209.94|5209.94|5209.94|0
1631613270000|2021-09-14 09:54:30|5209.44|5209.44|5208.7|5208.7|5209.44|5209.44|5208.7|5208.7|0
1631613280000|2021-09-14 09:54:40|5208.68|5208.68|5208.1|5208.1|5208.68|5208.68|5208.1|5208.1|0
1631613290000|2021-09-14 09:54:50|5208.12|5208.12|5206.45|5206.45|5208.12|5208.12|5206.45|5206.45|0
1631613320000|2021-09-14 09:55:20|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|0
1631613330000|2021-09-14 09:55:30|5206.69|5206.69|5207|5207|5207|5207|5206.69|5206.69|0
1631613340000|2021-09-14 09:55:40|5207.71|5207.71|5207.91|5207.91|5207.91|5207.91|5207.67|5207.67|0
1631613350000|2021-09-14 09:55:50|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|5208.2|0
1631613370000|2021-09-14 09:56:10|5208.49|5208.49|5208.48|5208.48|5208.49|5208.49|5208.48|5208.48|0
1631613380000|2021-09-14 09:56:20|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|5208.46|0
1631613400000|2021-09-14 09:56:40|5208.5|5208.5|5209.31|5209.31|5209.31|5209.31|5208.5|5208.5|0
1631613430000|2021-09-14 09:57:10|5208.88|5208.88|5208.86|5208.86|5208.88|5208.88|5208.86|5208.86|0
1631613440000|2021-09-14 09:57:20|5208.57|5208.57|5208.57|5208.57|5208.86|5208.86|5208.57|5208.57|0
1631613450000|2021-09-14 09:57:30|5209|5209|5209|5209|5209|5209|5209|5209|0
1631613460000|2021-09-14 09:57:40|5208.71|5208.71|5208.71|5208.71|5208.71|5208.71|5208.71|5208.71|0
1631613470000|2021-09-14 09:57:50|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|5209.29|0
1631613480000|2021-09-14 09:58:00|5209|5209|5209|5209|5209|5209|5209|5209|0
1631613490000|2021-09-14 09:58:10|5208.57|5208.57|5209.24|5209.24|5209.24|5209.24|5208.57|5208.57|0
1631613500000|2021-09-14 09:58:20|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|0
1631613520000|2021-09-14 09:58:40|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|5209.51|0
1631613530000|2021-09-14 09:58:50|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|0
1631613540000|2021-09-14 09:59:00|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|5209.24|0
1631613550000|2021-09-14 09:59:10|5209.53|5209.53|5209.24|5209.24|5209.53|5209.53|5209.24|5209.24|0
1631613570000|2021-09-14 09:59:30|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|0
1631613580000|2021-09-14 09:59:40|5209.56|5209.56|5209.56|5209.56|5209.56|5209.56|5209.56|5209.56|0
1631613590000|2021-09-14 09:59:50|5209.55|5209.55|5209.55|5209.55|5209.55|5209.55|5209.55|5209.55|0
1631613600000|2021-09-14 10:00:00|5209.79|5209.79|5207.48|5207.48|5209.79|5209.79|5207.25|5207.25|0
1631613610000|2021-09-14 10:00:10|5208.18|5208.18|5208.75|5208.75|5208.75|5208.75|5208.18|5208.18|0
1631613630000|2021-09-14 10:00:30|5208.97|5208.97|5208.98|5208.98|5208.98|5208.98|5208.97|5208.97|0
1631613640000|2021-09-14 10:00:40|5209.56|5209.56|5210.02|5210.02|5210.02|5210.02|5209.56|5209.56|0
1631613650000|2021-09-14 10:00:50|5209.56|5209.56|5205.31|5205.31|5209.56|5209.56|5205.31|5205.31|0
1631613660000|2021-09-14 10:01:00|5206|5206|5206|5206|5206|5206|5206|5206|0
1631613680000|2021-09-14 10:01:20|5205.77|5205.77|5205.53|5205.53|5205.77|5205.77|5205.53|5205.53|0
1631613710000|2021-09-14 10:01:50|5205.77|5205.77|5205.77|5205.77|5205.77|5205.77|5205.77|5205.77|0
1631613720000|2021-09-14 10:02:00|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|5205.99|0
1631613730000|2021-09-14 10:02:10|5205.77|5205.77|5204.79|5204.79|5205.77|5205.77|5204.79|5204.79|0
1631613740000|2021-09-14 10:02:20|5204.57|5204.57|5204.79|5204.79|5204.79|5204.79|5204.57|5204.57|0
1631613760000|2021-09-14 10:02:40|5204.88|5204.88|5204.93|5204.93|5204.93|5204.93|5204.88|5204.88|0
1631613770000|2021-09-14 10:02:50|5205.38|5205.38|5206.45|5206.45|5206.45|5206.45|5205.38|5205.38|0
1631613780000|2021-09-14 10:03:00|5206.46|5206.46|5205.89|5205.89|5206.46|5206.46|5205.89|5205.89|0
1631613790000|2021-09-14 10:03:10|5205.87|5205.87|5205.4|5205.4|5205.87|5205.87|5205.4|5205.4|0
1631613800000|2021-09-14 10:03:20|5206.19|5206.19|5206.19|5206.19|5206.19|5206.19|5206.19|5206.19|0
1631613810000|2021-09-14 10:03:30|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|5206.4|0
1631613820000|2021-09-14 10:03:40|5206.69|5206.69|5206.12|5206.12|5206.98|5206.98|5206.12|5206.12|0
1631613840000|2021-09-14 10:04:00|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|5206.1|0
1631613850000|2021-09-14 10:04:10|5206.39|5206.39|5206.58|5206.58|5207.11|5207.11|5206.39|5206.39|0
1631613860000|2021-09-14 10:04:20|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|5204.95|0
1631613880000|2021-09-14 10:04:40|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|5204.66|0
1631613890000|2021-09-14 10:04:50|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|5204.9|0
1631613900000|2021-09-14 10:05:00|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|0
1631613930000|2021-09-14 10:05:30|5205.34|5205.34|5205.55|5205.55|5205.55|5205.55|5205.34|5205.34|0
1631613940000|2021-09-14 10:05:40|5205.84|5205.84|5205.55|5205.55|5205.84|5205.84|5205.55|5205.55|0
1631613950000|2021-09-14 10:05:50|5205.77|5205.77|5205.77|5205.77|5205.77|5205.77|5205.77|5205.77|0
1631613960000|2021-09-14 10:06:00|5205.75|5205.75|5204|5204|5205.75|5205.75|5204|5204|0
1631613970000|2021-09-14 10:06:10|5203.99|5203.99|5203.33|5203.33|5203.99|5203.99|5203.33|5203.33|0
1631613980000|2021-09-14 10:06:20|5203.56|5203.56|5203.78|5203.78|5203.78|5203.78|5203.56|5203.56|0
1631614010000|2021-09-14 10:06:50|5204.36|5204.36|5204.57|5204.57|5204.79|5204.79|5204.36|5204.36|0
1631614020000|2021-09-14 10:07:00|5204.14|5204.14|5205.29|5205.29|5205.29|5205.29|5204.14|5204.14|0
1631614030000|2021-09-14 10:07:10|5206.01|5206.01|5205.1|5205.1|5206.01|5206.01|5205.1|5205.1|0
1631614060000|2021-09-14 10:07:40|5205.32|5205.32|5205.6|5205.6|5205.6|5205.6|5205.32|5205.32|0
1631614070000|2021-09-14 10:07:50|5205.61|5205.61|5205.9|5205.9|5205.9|5205.9|5205.61|5205.61|0
1631614080000|2021-09-14 10:08:00|5205.92|5205.92|5205.94|5205.94|5205.94|5205.94|5205.92|5205.92|0
1631614090000|2021-09-14 10:08:10|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|5205.36|0
1631614100000|2021-09-14 10:08:20|5205.65|5205.65|5205.66|5205.66|5205.66|5205.66|5205.65|5205.65|0
1631614120000|2021-09-14 10:08:40|5205.63|5205.63|5205.63|5205.63|5205.63|5205.63|5205.63|5205.63|0
1631614130000|2021-09-14 10:08:50|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|0
1631614140000|2021-09-14 10:09:00|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|5205.87|0
1631614160000|2021-09-14 10:09:20|5206.16|5206.16|5205.73|5205.73|5206.16|5206.16|5205.73|5205.73|0
1631614190000|2021-09-14 10:09:50|5205.97|5205.97|5205.98|5205.98|5205.98|5205.98|5205.97|5205.97|0
1631614200000|2021-09-14 10:10:00|5206.84|5206.84|5207.08|5207.08|5207.08|5207.08|5206.84|5206.84|0
1631614230000|2021-09-14 10:10:30|5207.94|5207.94|5207.99|5207.99|5207.99|5207.99|5207.94|5207.94|0
1631614240000|2021-09-14 10:10:40|5207.98|5207.98|5207.97|5207.97|5207.98|5207.98|5207.97|5207.97|0
1631614250000|2021-09-14 10:10:50|5208.69|5208.69|5208.93|5208.93|5208.93|5208.93|5208.69|5208.69|0
1631614260000|2021-09-14 10:11:00|5208.69|5208.69|5209.27|5209.27|5209.27|5209.27|5208.69|5208.69|0
1631614270000|2021-09-14 10:11:10|5209.55|5209.55|5209.27|5209.27|5209.55|5209.55|5209.27|5209.27|0
1631614310000|2021-09-14 10:11:50|5208.79|5208.79|5209.51|5209.51|5209.51|5209.51|5208.79|5208.79|0
1631614320000|2021-09-14 10:12:00|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|5209.49|0
1631614350000|2021-09-14 10:12:30|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|5209.48|0
1631614360000|2021-09-14 10:12:40|5209.45|5209.45|5209.45|5209.45|5209.45|5209.45|5209.45|5209.45|0
1631614370000|2021-09-14 10:12:50|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|0
1631614380000|2021-09-14 10:13:00|5209.45|5209.45|5209.49|5209.49|5209.49|5209.49|5209.45|5209.45|0
1631614400000|2021-09-14 10:13:20|5209.25|5209.25|5209.5|5209.5|5209.5|5209.5|5209.25|5209.25|0
1631614420000|2021-09-14 10:13:40|5209.02|5209.02|5209.48|5209.48|5209.48|5209.48|5209.02|5209.02|0
1631614470000|2021-09-14 10:14:30|5209.47|5209.47|5209.18|5209.18|5209.47|5209.47|5209.18|5209.18|0
1631614480000|2021-09-14 10:14:40|5208.94|5208.94|5208.94|5208.94|5208.94|5208.94|5208.94|5208.94|0
1631614490000|2021-09-14 10:14:50|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|5208.65|0
1631614500000|2021-09-14 10:15:00|5208.61|5208.61|5208.56|5208.56|5208.61|5208.61|5208.56|5208.56|0
1631614510000|2021-09-14 10:15:10|5208.53|5208.53|5208.5|5208.5|5208.53|5208.53|5208.5|5208.5|0
1631614520000|2021-09-14 10:15:20|5207.83|5207.83|5208.07|5208.07|5208.07|5208.07|5207.83|5207.83|0
1631614530000|2021-09-14 10:15:30|5207.78|5207.78|5209.1|5209.1|5209.1|5209.1|5207.78|5207.78|0
1631614550000|2021-09-14 10:15:50|5209.08|5209.08|5209.04|5209.04|5209.08|5209.08|5209.01|5209.01|0
1631614560000|2021-09-14 10:16:00|5209.26|5209.26|5208.97|5208.97|5209.26|5209.26|5208.97|5208.97|0
1631614570000|2021-09-14 10:16:10|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|5208.98|0
1631614590000|2021-09-14 10:16:30|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|0
1631614610000|2021-09-14 10:16:50|5208.74|5208.74|5208.79|5208.79|5208.79|5208.79|5208.74|5208.74|0
1631614620000|2021-09-14 10:17:00|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|0
1631614630000|2021-09-14 10:17:10|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|0
1631614650000|2021-09-14 10:17:30|5208.05|5208.05|5208.8|5208.8|5208.8|5208.8|5208.05|5208.05|0
1631614670000|2021-09-14 10:17:50|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|0
1631614680000|2021-09-14 10:18:00|5208|5208|5208|5208|5208|5208|5208|5208|0
1631614760000|2021-09-14 10:19:20|5208.29|5208.29|5208.05|5208.05|5208.29|5208.29|5208.05|5208.05|0
1631614770000|2021-09-14 10:19:30|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|5208.29|0
1631614790000|2021-09-14 10:19:50|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|5207.76|0
1631614800000|2021-09-14 10:20:00|5208.05|5208.05|5208.29|5208.29|5208.76|5208.76|5208.05|5208.05|0
1631614810000|2021-09-14 10:20:10|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|0
1631614820000|2021-09-14 10:20:20|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|5208.57|0
1631614840000|2021-09-14 10:20:40|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|0
1631614850000|2021-09-14 10:20:50|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|0
1631614860000|2021-09-14 10:21:00|5209.03|5209.03|5209.68|5209.68|5209.68|5209.68|5209.03|5209.03|0
1631614880000|2021-09-14 10:21:20|5209.91|5209.91|5209.91|5209.91|5209.91|5209.91|5209.91|5209.91|0
1631614910000|2021-09-14 10:21:50|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|0
1631614920000|2021-09-14 10:22:00|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|5210.38|0
1631614930000|2021-09-14 10:22:10|5210.35|5210.35|5210.34|5210.34|5210.35|5210.35|5210.34|5210.34|0
1631614950000|2021-09-14 10:22:30|5210.63|5210.63|5211.22|5211.22|5211.22|5211.22|5210.63|5210.63|0
1631614960000|2021-09-14 10:22:40|5211.24|5211.24|5211.24|5211.24|5211.24|5211.24|5211.24|5211.24|0
1631614970000|2021-09-14 10:22:50|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|5211.3|0
1631614980000|2021-09-14 10:23:00|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|5211.31|0
1631615000000|2021-09-14 10:23:20|5211.59|5211.59|5211.88|5211.88|5211.88|5211.88|5211.59|5211.59|0
1631615010000|2021-09-14 10:23:30|5212.31|5212.31|5213.98|5213.98|5213.98|5213.98|5212.31|5212.31|0
1631615030000|2021-09-14 10:23:50|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|5213.99|0
1631615040000|2021-09-14 10:24:00|5214.57|5214.57|5214.52|5214.52|5214.57|5214.57|5214.28|5214.28|0
1631615050000|2021-09-14 10:24:10|5214.75|5214.75|5214.81|5214.81|5214.81|5214.81|5214.75|5214.75|0
1631615060000|2021-09-14 10:24:20|5215.46|5215.46|5215.24|5215.24|5215.46|5215.46|5215.24|5215.24|0
1631615070000|2021-09-14 10:24:30|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|5215.03|0
1631615090000|2021-09-14 10:24:50|5214.81|5214.81|5214.57|5214.57|5214.81|5214.81|5214.57|5214.57|0
1631615120000|2021-09-14 10:25:20|5214.09|5214.09|5214.09|5214.09|5214.09|5214.09|5214.09|5214.09|0
1631615140000|2021-09-14 10:25:40|5213.38|5213.38|5213.85|5213.85|5213.85|5213.85|5213.38|5213.38|0
1631615150000|2021-09-14 10:25:50|5213.64|5213.64|5213.64|5213.64|5213.64|5213.64|5213.64|5213.64|0
1631615170000|2021-09-14 10:26:10|5213.67|5213.67|5213.64|5213.64|5213.67|5213.67|5213.64|5213.64|0
1631615190000|2021-09-14 10:26:30|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|0
1631615200000|2021-09-14 10:26:40|5213.62|5213.62|5213.62|5213.62|5213.62|5213.62|5213.62|5213.62|0
1631615210000|2021-09-14 10:26:50|5214.09|5214.09|5214.07|5214.07|5214.09|5214.09|5214.07|5214.07|0
1631615220000|2021-09-14 10:27:00|5214.5|5214.5|5215.03|5215.03|5215.03|5215.03|5214.5|5214.5|0
1631615230000|2021-09-14 10:27:10|5215.96|5215.96|5215.46|5215.46|5215.96|5215.96|5215.46|5215.46|0
1631615240000|2021-09-14 10:27:20|5215.47|5215.47|5216.05|5216.05|5216.05|5216.05|5215.47|5215.47|0
1631615270000|2021-09-14 10:27:50|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|5216.34|0
1631615280000|2021-09-14 10:28:00|5216.37|5216.37|5216.32|5216.32|5216.37|5216.37|5216.08|5216.08|0
1631615310000|2021-09-14 10:28:30|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|0
1631615340000|2021-09-14 10:29:00|5215.87|5215.87|5216.11|5216.11|5216.11|5216.11|5215.39|5215.39|0
1631615350000|2021-09-14 10:29:10|5216.35|5216.35|5216.38|5216.38|5216.38|5216.38|5216.35|5216.35|0
1631615360000|2021-09-14 10:29:20|5216.67|5216.67|5217.6|5217.6|5217.6|5217.6|5216.67|5216.67|0
1631615370000|2021-09-14 10:29:30|5217.84|5217.84|5217.81|5217.81|5217.84|5217.84|5217.81|5217.81|0
1631615380000|2021-09-14 10:29:40|5217.8|5217.8|5217.49|5217.49|5217.8|5217.8|5217.49|5217.49|0
1631615390000|2021-09-14 10:29:50|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|0
1631615410000|2021-09-14 10:30:10|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|5217.47|0
1631615430000|2021-09-14 10:30:30|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|0
1631615440000|2021-09-14 10:30:40|5217.73|5217.73|5217.73|5217.73|5217.73|5217.73|5217.73|5217.73|0
1631615450000|2021-09-14 10:30:50|5217.25|5217.25|5216.96|5216.96|5217.25|5217.25|5216.96|5216.96|0
1631615460000|2021-09-14 10:31:00|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|0
1631615480000|2021-09-14 10:31:20|5217.67|5217.67|5219.09|5219.09|5219.33|5219.33|5217.44|5217.44|0
1631615490000|2021-09-14 10:31:30|5219.33|5219.33|5219.33|5219.33|5219.33|5219.33|5219.33|5219.33|0
1631615500000|2021-09-14 10:31:40|5219.09|5219.09|5218.34|5218.34|5219.09|5219.09|5218.34|5218.34|0
1631615510000|2021-09-14 10:31:50|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|0
1631615520000|2021-09-14 10:32:00|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|0
1631615560000|2021-09-14 10:32:40|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|0
1631615570000|2021-09-14 10:32:50|5219.14|5219.14|5218.85|5218.85|5219.14|5219.14|5218.85|5218.85|0
1631615580000|2021-09-14 10:33:00|5218.83|5218.83|5219.13|5219.13|5219.13|5219.13|5218.83|5218.83|0
1631615600000|2021-09-14 10:33:20|5219.09|5219.09|5218.78|5218.78|5219.09|5219.09|5218.78|5218.78|0
1631615630000|2021-09-14 10:33:50|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|5218.83|0
1631615640000|2021-09-14 10:34:00|5219.12|5219.12|5219.12|5219.12|5219.12|5219.12|5219.12|5219.12|0
1631615660000|2021-09-14 10:34:20|5218.83|5218.83|5218.84|5218.84|5218.84|5218.84|5218.81|5218.81|0
1631615670000|2021-09-14 10:34:30|5218.81|5218.81|5218.82|5218.82|5218.82|5218.82|5218.76|5218.76|0
1631615680000|2021-09-14 10:34:40|5218.53|5218.53|5218.05|5218.05|5218.53|5218.53|5218.05|5218.05|0
1631615690000|2021-09-14 10:34:50|5218.06|5218.06|5218.11|5218.11|5218.11|5218.11|5218.06|5218.06|0
1631615700000|2021-09-14 10:35:00|5218.34|5218.34|5218.34|5218.34|5218.34|5218.34|5218.34|5218.34|0
1631615710000|2021-09-14 10:35:10|5218.35|5218.35|5218.35|5218.35|5218.35|5218.35|5218.34|5218.34|0
1631615730000|2021-09-14 10:35:30|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|0
1631615740000|2021-09-14 10:35:40|5216.95|5216.95|5216.98|5216.98|5216.98|5216.98|5216.74|5216.74|0
1631615750000|2021-09-14 10:35:50|5217.19|5217.19|5216.71|5216.71|5217.21|5217.21|5216.71|5216.71|0
1631615760000|2021-09-14 10:36:00|5216.23|5216.23|5216.71|5216.71|5216.71|5216.71|5216.23|5216.23|0
1631615770000|2021-09-14 10:36:10|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|5216.72|0
1631615790000|2021-09-14 10:36:30|5216.43|5216.43|5215.64|5215.64|5216.43|5216.43|5215.41|5215.41|0
1631615800000|2021-09-14 10:36:40|5215.93|5215.93|5215.93|5215.93|5215.93|5215.93|5215.93|5215.93|0
1631615810000|2021-09-14 10:36:50|5216.15|5216.15|5216.39|5216.39|5216.39|5216.39|5216.15|5216.15|0
1631615820000|2021-09-14 10:37:00|5216.68|5216.68|5216.95|5216.95|5216.97|5216.97|5216.68|5216.68|0
1631615830000|2021-09-14 10:37:10|5216.66|5216.66|5216.61|5216.61|5216.66|5216.66|5216.61|5216.61|0
1631615840000|2021-09-14 10:37:20|5216.59|5216.59|5216.54|5216.54|5216.6|5216.6|5216.54|5216.54|0
1631615850000|2021-09-14 10:37:30|5216.51|5216.51|5216.22|5216.22|5216.51|5216.51|5216.22|5216.22|0
1631615860000|2021-09-14 10:37:40|5216.25|5216.25|5216.28|5216.28|5216.28|5216.28|5216.25|5216.25|0
1631615870000|2021-09-14 10:37:50|5216.27|5216.27|5215.96|5215.96|5216.27|5216.27|5215.96|5215.96|0
1631615890000|2021-09-14 10:38:10|5215.98|5215.98|5215.98|5215.98|5215.98|5215.98|5215.98|5215.98|0
1631615900000|2021-09-14 10:38:20|5216|5216|5216.02|5216.02|5216.02|5216.02|5216|5216|0
1631615910000|2021-09-14 10:38:30|5216|5216|5216.02|5216.02|5216.02|5216.02|5216|5216|0
1631615930000|2021-09-14 10:38:50|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|0
1631615940000|2021-09-14 10:39:00|5216.02|5216.02|5215.78|5215.78|5216.02|5216.02|5215.78|5215.78|0
1631615960000|2021-09-14 10:39:20|5216.07|5216.07|5216.61|5216.61|5216.61|5216.61|5216.07|5216.07|0
1631615970000|2021-09-14 10:39:30|5216.32|5216.32|5216.32|5216.32|5216.32|5216.32|5216.32|5216.32|0
1631615980000|2021-09-14 10:39:40|5216.33|5216.33|5216.33|5216.33|5216.33|5216.33|5216.33|5216.33|0
1631616010000|2021-09-14 10:40:10|5216.54|5216.54|5216.33|5216.33|5216.54|5216.54|5216.33|5216.33|0
1631616030000|2021-09-14 10:40:30|5216.55|5216.55|5215.73|5215.73|5216.55|5216.55|5215.73|5215.73|0
1631616040000|2021-09-14 10:40:40|5216.16|5216.16|5216.22|5216.22|5216.22|5216.22|5215.87|5215.87|0
1631616050000|2021-09-14 10:40:50|5216.44|5216.44|5216.91|5216.91|5216.91|5216.91|5216.44|5216.44|0
1631616060000|2021-09-14 10:41:00|5216.62|5216.62|5216.83|5216.83|5216.83|5216.83|5216.62|5216.62|0
1631616070000|2021-09-14 10:41:10|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|0
1631616090000|2021-09-14 10:41:30|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|5218.18|0
1631616110000|2021-09-14 10:41:50|5218.19|5218.19|5218.21|5218.21|5218.21|5218.21|5218.19|5218.19|0
1631616120000|2021-09-14 10:42:00|5217.93|5217.93|5217.87|5217.87|5217.93|5217.93|5217.87|5217.87|0
1631616130000|2021-09-14 10:42:10|5217.85|5217.85|5217.85|5217.85|5217.85|5217.85|5217.85|5217.85|0
1631616160000|2021-09-14 10:42:40|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|5217.87|5217.87|0
1631616170000|2021-09-14 10:42:50|5217.6|5217.6|5217.81|5217.81|5217.81|5217.81|5217.6|5217.6|0
1631616180000|2021-09-14 10:43:00|5217.6|5217.6|5217.57|5217.57|5217.6|5217.6|5217.57|5217.57|0
1631616200000|2021-09-14 10:43:20|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|0
1631616220000|2021-09-14 10:43:40|5216.85|5216.85|5216.85|5216.85|5216.85|5216.85|5216.85|5216.85|0
1631616230000|2021-09-14 10:43:50|5217.14|5217.14|5217.35|5217.35|5217.35|5217.35|5217.14|5217.14|0
1631616250000|2021-09-14 10:44:10|5217.34|5217.34|5217.34|5217.34|5217.34|5217.34|5217.34|5217.34|0
1631616260000|2021-09-14 10:44:20|5216.87|5216.87|5216.26|5216.26|5216.87|5216.87|5216.26|5216.26|0
1631616270000|2021-09-14 10:44:30|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|5216.24|0
1631616280000|2021-09-14 10:44:40|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|0
1631616290000|2021-09-14 10:44:50|5216.31|5216.31|5216.31|5216.31|5216.31|5216.31|5216.31|5216.31|0
1631616320000|2021-09-14 10:45:20|5216.55|5216.55|5216.55|5216.55|5216.55|5216.55|5216.55|5216.55|0
1631616330000|2021-09-14 10:45:30|5216.79|5216.79|5217.22|5217.22|5217.22|5217.22|5216.79|5216.79|0
1631616370000|2021-09-14 10:46:10|5217.2|5217.2|5217.18|5217.18|5217.2|5217.2|5217.18|5217.18|0
1631616380000|2021-09-14 10:46:20|5216.7|5216.7|5216.7|5216.7|5216.7|5216.7|5216.7|5216.7|0
1631616390000|2021-09-14 10:46:30|5217.18|5217.18|5217.18|5217.18|5217.18|5217.18|5217.18|5217.18|0
1631616410000|2021-09-14 10:46:50|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|5216.75|0
1631616420000|2021-09-14 10:47:00|5216.53|5216.53|5216.53|5216.53|5216.53|5216.53|5216.53|5216.53|0
1631616430000|2021-09-14 10:47:10|5216.51|5216.51|5215.82|5215.82|5216.51|5216.51|5215.82|5215.82|0
1631616440000|2021-09-14 10:47:20|5215.84|5215.84|5216.81|5216.81|5216.81|5216.81|5215.82|5215.82|0
1631616460000|2021-09-14 10:47:40|5216.57|5216.57|5216.54|5216.54|5216.57|5216.57|5216.33|5216.33|0
1631616470000|2021-09-14 10:47:50|5217.02|5217.02|5217.09|5217.09|5217.31|5217.31|5217.02|5217.02|0
1631616480000|2021-09-14 10:48:00|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|5216.86|0
1631616500000|2021-09-14 10:48:20|5217.07|5217.07|5217.07|5217.07|5217.07|5217.07|5217.07|5217.07|0
1631616530000|2021-09-14 10:48:50|5217.31|5217.31|5217.55|5217.55|5217.55|5217.55|5217.31|5217.31|0
1631616540000|2021-09-14 10:49:00|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|0
1631616550000|2021-09-14 10:49:10|5217.57|5217.57|5217.28|5217.28|5217.57|5217.57|5217.28|5217.28|0
1631616570000|2021-09-14 10:49:30|5217.25|5217.25|5218.33|5218.33|5218.33|5218.33|5217.25|5217.25|0
1631616590000|2021-09-14 10:49:50|5218.04|5218.04|5218.28|5218.28|5218.28|5218.28|5218.04|5218.04|0
1631616600000|2021-09-14 10:50:00|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|0
1631616610000|2021-09-14 10:50:10|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|0
1631616630000|2021-09-14 10:50:30|5217.83|5217.83|5218.43|5218.43|5218.62|5218.62|5217.83|5217.83|0
1631616640000|2021-09-14 10:50:40|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|0
1631616660000|2021-09-14 10:51:00|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|0
1631616700000|2021-09-14 10:51:40|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|0
1631616710000|2021-09-14 10:51:50|5219.63|5219.63|5221.36|5221.36|5221.36|5221.36|5219.63|5219.63|0
1631616720000|2021-09-14 10:52:00|5221.83|5221.83|5222.37|5222.37|5222.66|5222.66|5221.83|5221.83|0
1631616740000|2021-09-14 10:52:20|5222.58|5222.58|5222.8|5222.8|5222.8|5222.8|5222.58|5222.58|0
1631616750000|2021-09-14 10:52:30|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|0
1631616760000|2021-09-14 10:52:40|5222.61|5222.61|5222.63|5222.63|5223.37|5223.37|5222.39|5222.39|0
1631616770000|2021-09-14 10:52:50|5222.34|5222.34|5222.63|5222.63|5222.63|5222.63|5222.34|5222.34|0
1631616780000|2021-09-14 10:53:00|5222.64|5222.64|5223.51|5223.51|5223.51|5223.51|5222.6|5222.6|0
1631616790000|2021-09-14 10:53:10|5223.27|5223.27|5222.75|5222.75|5223.27|5223.27|5222.75|5222.75|0
1631616800000|2021-09-14 10:53:20|5222.46|5222.46|5220.95|5220.95|5222.46|5222.46|5220.95|5220.95|0
1631616810000|2021-09-14 10:53:30|5220.93|5220.93|5221.46|5221.46|5222.15|5222.15|5220.93|5220.93|0
1631616820000|2021-09-14 10:53:40|5221.45|5221.45|5220.97|5220.97|5221.45|5221.45|5220.97|5220.97|0
1631616830000|2021-09-14 10:53:50|5220.76|5220.76|5221.52|5221.52|5221.76|5221.76|5220.76|5220.76|0
1631616840000|2021-09-14 10:54:00|5221.24|5221.24|5222.51|5222.51|5222.51|5222.51|5220.62|5220.62|0
1631616870000|2021-09-14 10:54:30|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|0
1631616880000|2021-09-14 10:54:40|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|0
1631616890000|2021-09-14 10:54:50|5223.69|5223.69|5222.04|5222.04|5223.69|5223.69|5222.04|5222.04|0
1631616900000|2021-09-14 10:55:00|5222.25|5222.25|5221.59|5221.59|5222.25|5222.25|5221.59|5221.59|0
1631616910000|2021-09-14 10:55:10|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|5221.11|0
1631616920000|2021-09-14 10:55:20|5220.84|5220.84|5218.78|5218.78|5220.84|5220.84|5218.78|5218.78|0
1631616930000|2021-09-14 10:55:30|5219.02|5219.02|5220.22|5220.22|5220.22|5220.22|5219.02|5219.02|0
1631616940000|2021-09-14 10:55:40|5220.44|5220.44|5220.44|5220.44|5220.44|5220.44|5220.44|5220.44|0
1631616960000|2021-09-14 10:56:00|5220.68|5220.68|5220.97|5220.97|5220.97|5220.97|5220.68|5220.68|0
1631616970000|2021-09-14 10:56:10|5221.25|5221.25|5221.25|5221.25|5221.25|5221.25|5221.25|5221.25|0
1631616980000|2021-09-14 10:56:20|5221.47|5221.47|5221.23|5221.23|5221.47|5221.47|5221.23|5221.23|0
1631617000000|2021-09-14 10:56:40|5220.73|5220.73|5220.97|5220.97|5220.97|5220.97|5220.73|5220.73|0
1631617010000|2021-09-14 10:56:50|5221.2|5221.2|5221.78|5221.78|5221.78|5221.78|5221.2|5221.2|0
1631617020000|2021-09-14 10:57:00|5221.79|5221.79|5221.8|5221.8|5221.8|5221.8|5221.79|5221.79|0
1631617040000|2021-09-14 10:57:20|5222.04|5222.04|5222.04|5222.04|5222.04|5222.04|5222.04|5222.04|0
1631617060000|2021-09-14 10:57:40|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|0
1631617070000|2021-09-14 10:57:50|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|0
1631617090000|2021-09-14 10:58:10|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|5222.26|0
1631617140000|2021-09-14 10:59:00|5222.33|5222.33|5222.62|5222.62|5222.62|5222.62|5222.1|5222.1|0
1631617160000|2021-09-14 10:59:20|5222.86|5222.86|5223.82|5223.82|5223.82|5223.82|5222.86|5222.86|0
1631617170000|2021-09-14 10:59:30|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|5223.58|0
1631617180000|2021-09-14 10:59:40|5223.8|5223.8|5223.8|5223.8|5223.8|5223.8|5223.8|5223.8|0
1631617190000|2021-09-14 10:59:50|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|5223.81|0
1631617200000|2021-09-14 11:00:00|5224.32|5224.32|5223.79|5223.79|5224.32|5224.32|5223.79|5223.79|0
1631617210000|2021-09-14 11:00:10|5224.03|5224.03|5223.74|5223.74|5224.03|5224.03|5223.74|5223.74|0
1631617220000|2021-09-14 11:00:20|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|5223.45|0
1631617230000|2021-09-14 11:00:30|5223.74|5223.74|5224.03|5224.03|5224.03|5224.03|5223.74|5223.74|0
1631617270000|2021-09-14 11:01:10|5224.68|5224.68|5224.92|5224.92|5224.92|5224.92|5224.68|5224.68|0
1631617280000|2021-09-14 11:01:20|5224.68|5224.68|5224.25|5224.25|5224.68|5224.68|5224.25|5224.25|0
1631617290000|2021-09-14 11:01:30|5224.68|5224.68|5224.89|5224.89|5224.89|5224.89|5224.68|5224.68|0
1631617320000|2021-09-14 11:02:00|5225.37|5225.37|5225.58|5225.58|5225.58|5225.58|5225.15|5225.15|0
1631617330000|2021-09-14 11:02:10|5225.37|5225.37|5225.37|5225.37|5225.37|5225.37|5225.37|5225.37|0
1631617350000|2021-09-14 11:02:30|5225.33|5225.33|5224.58|5224.58|5225.34|5225.34|5224.58|5224.58|0
1631617370000|2021-09-14 11:02:50|5224.57|5224.57|5224.86|5224.86|5224.86|5224.86|5224.57|5224.57|0
1631617380000|2021-09-14 11:03:00|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|0
1631617390000|2021-09-14 11:03:10|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|0
1631617400000|2021-09-14 11:03:20|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|5224.58|0
1631617410000|2021-09-14 11:03:30|5224.86|5224.86|5225.1|5225.1|5225.1|5225.1|5224.86|5224.86|0
1631617420000|2021-09-14 11:03:40|5224.89|5224.89|5224.83|5224.83|5224.89|5224.89|5224.83|5224.83|0
1631617430000|2021-09-14 11:03:50|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|5224.54|0
1631617440000|2021-09-14 11:04:00|5224.06|5224.06|5224.06|5224.06|5224.06|5224.06|5224.06|5224.06|0
1631617450000|2021-09-14 11:04:10|5223.85|5223.85|5223.85|5223.85|5223.85|5223.85|5223.85|5223.85|0
1631617460000|2021-09-14 11:04:20|5223.56|5223.56|5223.03|5223.03|5223.56|5223.56|5223.03|5223.03|0
1631617470000|2021-09-14 11:04:30|5222.81|5222.81|5222.81|5222.81|5222.81|5222.81|5222.81|5222.81|0
1631617480000|2021-09-14 11:04:40|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|0
1631617500000|2021-09-14 11:05:00|5223.1|5223.1|5223.05|5223.05|5223.1|5223.1|5223.05|5223.05|0
1631617520000|2021-09-14 11:05:20|5222.84|5222.84|5222.62|5222.62|5222.84|5222.84|5222.62|5222.62|0
1631617540000|2021-09-14 11:05:40|5222.61|5222.61|5221.6|5221.6|5222.61|5222.61|5221.6|5221.6|0
1631617550000|2021-09-14 11:05:50|5221.17|5221.17|5220.59|5220.59|5221.17|5221.17|5220.59|5220.59|0
1631617580000|2021-09-14 11:06:20|5220.16|5220.16|5219.87|5219.87|5220.16|5220.16|5219.87|5219.87|0
1631617600000|2021-09-14 11:06:40|5219.66|5219.66|5219.36|5219.36|5219.66|5219.66|5219.36|5219.36|0
1631617620000|2021-09-14 11:07:00|5219.58|5219.58|5220.68|5220.68|5220.68|5220.68|5219.58|5219.58|0
1631617630000|2021-09-14 11:07:10|5220.44|5220.44|5220.37|5220.37|5220.66|5220.66|5220.37|5220.37|0
1631617640000|2021-09-14 11:07:20|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|5220.15|0
1631617680000|2021-09-14 11:08:00|5219.92|5219.92|5220.15|5220.15|5220.15|5220.15|5219.92|5219.92|0
1631617700000|2021-09-14 11:08:20|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|0
1631617720000|2021-09-14 11:08:40|5219.71|5219.71|5219.13|5219.13|5219.71|5219.71|5218.46|5218.46|0
1631617730000|2021-09-14 11:08:50|5219.12|5219.12|5219.12|5219.12|5219.12|5219.12|5219.12|5219.12|0
1631617740000|2021-09-14 11:09:00|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|0
1631617750000|2021-09-14 11:09:10|5219.66|5219.66|5219.08|5219.08|5219.66|5219.66|5219.08|5219.08|0
1631617760000|2021-09-14 11:09:20|5218.17|5218.17|5218.65|5218.65|5218.65|5218.65|5218.17|5218.17|0
1631617780000|2021-09-14 11:09:40|5218.86|5218.86|5218.65|5218.65|5218.86|5218.86|5218.17|5218.17|0
1631617790000|2021-09-14 11:09:50|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|5218.67|0
1631617810000|2021-09-14 11:10:10|5218.46|5218.46|5218.52|5218.52|5218.52|5218.52|5218.46|5218.46|0
1631617830000|2021-09-14 11:10:30|5218.53|5218.53|5219.25|5219.25|5219.7|5219.7|5218.53|5218.53|0
1631617840000|2021-09-14 11:10:40|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|5219.27|0
1631617870000|2021-09-14 11:11:10|5219.03|5219.03|5219.03|5219.03|5219.03|5219.03|5219.03|5219.03|0
1631617880000|2021-09-14 11:11:20|5219.32|5219.32|5219.84|5219.84|5219.84|5219.84|5219.32|5219.32|0
1631617890000|2021-09-14 11:11:30|5219.6|5219.6|5220.16|5220.16|5220.16|5220.16|5219.6|5219.6|0
1631617900000|2021-09-14 11:11:40|5220.17|5220.17|5220.2|5220.2|5220.41|5220.41|5220.17|5220.17|0
1631617910000|2021-09-14 11:11:50|5219.72|5219.72|5219.72|5219.72|5219.72|5219.72|5219.72|5219.72|0
1631617930000|2021-09-14 11:12:10|5219.65|5219.65|5219.63|5219.63|5219.65|5219.65|5219.63|5219.63|0
1631617940000|2021-09-14 11:12:20|5219.62|5219.62|5220.78|5220.78|5220.78|5220.78|5219.62|5219.62|0
1631617950000|2021-09-14 11:12:30|5221.07|5221.07|5221.36|5221.36|5221.36|5221.36|5221.07|5221.07|0
1631617960000|2021-09-14 11:12:40|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|0
1631617980000|2021-09-14 11:13:00|5221.39|5221.39|5221.42|5221.42|5221.42|5221.42|5220.94|5220.94|0
1631618010000|2021-09-14 11:13:30|5221.43|5221.43|5221.45|5221.45|5221.45|5221.45|5221.43|5221.43|0
1631618020000|2021-09-14 11:13:40|5221.21|5221.21|5221.72|5221.72|5221.72|5221.72|5221.21|5221.21|0
1631618030000|2021-09-14 11:13:50|5221.68|5221.68|5222.5|5222.5|5222.5|5222.5|5221.68|5221.68|0
1631618040000|2021-09-14 11:14:00|5222.51|5222.51|5221.88|5221.88|5222.51|5222.51|5221.88|5221.88|0
1631618070000|2021-09-14 11:14:30|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|0
1631618100000|2021-09-14 11:15:00|5220.97|5220.97|5220.91|5220.91|5220.97|5220.97|5220.91|5220.91|0
1631618120000|2021-09-14 11:15:20|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|0
1631618130000|2021-09-14 11:15:30|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|0
1631618140000|2021-09-14 11:15:40|5220.25|5220.25|5220.23|5220.23|5220.25|5220.25|5220.23|5220.23|0
1631618160000|2021-09-14 11:16:00|5219.99|5219.99|5219.95|5219.95|5219.99|5219.99|5219.95|5219.95|0
1631618170000|2021-09-14 11:16:10|5219.92|5219.92|5219.92|5219.92|5219.92|5219.92|5219.92|5219.92|0
1631618180000|2021-09-14 11:16:20|5219.88|5219.88|5219.58|5219.58|5219.88|5219.88|5219.58|5219.58|0
1631618190000|2021-09-14 11:16:30|5219.87|5219.87|5219.87|5219.87|5219.87|5219.87|5219.87|5219.87|0
1631618210000|2021-09-14 11:16:50|5219.82|5219.82|5219.81|5219.81|5219.82|5219.82|5219.81|5219.81|0
1631618230000|2021-09-14 11:17:10|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|0
1631618240000|2021-09-14 11:17:20|5219.8|5219.8|5219.84|5219.84|5219.89|5219.89|5219.8|5219.8|0
1631618250000|2021-09-14 11:17:30|5220.12|5220.12|5220.12|5220.12|5220.12|5220.12|5220.12|5220.12|0
1631618270000|2021-09-14 11:17:50|5220.7|5220.7|5221.37|5221.37|5221.37|5221.37|5220.7|5220.7|0
1631618280000|2021-09-14 11:18:00|5221.61|5221.61|5221.61|5221.61|5221.61|5221.61|5221.61|5221.61|0
1631618290000|2021-09-14 11:18:10|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|5221.66|0
1631618330000|2021-09-14 11:18:50|5221.87|5221.87|5221.92|5221.92|5222.16|5222.16|5221.87|5221.87|0
1631618340000|2021-09-14 11:19:00|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|5222.14|0
1631618350000|2021-09-14 11:19:10|5222.19|5222.19|5222.21|5222.21|5222.21|5222.21|5222.19|5222.19|0
1631618360000|2021-09-14 11:19:20|5221.78|5221.78|5221.54|5221.54|5221.78|5221.78|5221.54|5221.54|0
1631618380000|2021-09-14 11:19:40|5222.01|5222.01|5222.01|5222.01|5222.01|5222.01|5222.01|5222.01|0
1631618390000|2021-09-14 11:19:50|5222.03|5222.03|5222.01|5222.01|5222.03|5222.03|5222.01|5222.01|0
1631618400000|2021-09-14 11:20:00|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|0
1631618420000|2021-09-14 11:20:20|5222.29|5222.29|5222.29|5222.29|5222.29|5222.29|5222.29|5222.29|0
1631618430000|2021-09-14 11:20:30|5223.09|5223.09|5223.01|5223.01|5223.09|5223.09|5222.8|5222.8|0
1631618440000|2021-09-14 11:20:40|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|5223.25|0
1631618450000|2021-09-14 11:20:50|5223.54|5223.54|5223.54|5223.54|5223.54|5223.54|5223.54|5223.54|0
1631618460000|2021-09-14 11:21:00|5223.32|5223.32|5222.78|5222.78|5223.32|5223.32|5222.54|5222.54|0
1631618480000|2021-09-14 11:21:20|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.3|5222.3|0
1631618510000|2021-09-14 11:21:50|5222.83|5222.83|5222.83|5222.83|5222.83|5222.83|5222.83|5222.83|0
1631618530000|2021-09-14 11:22:10|5221.96|5221.96|5222.23|5222.23|5222.25|5222.25|5221.96|5221.96|0
1631618540000|2021-09-14 11:22:20|5222.19|5222.19|5221.9|5221.9|5222.19|5222.19|5221.9|5221.9|0
1631618570000|2021-09-14 11:22:50|5221.23|5221.23|5221.47|5221.47|5221.47|5221.47|5220.99|5220.99|0
1631618580000|2021-09-14 11:23:00|5221.43|5221.43|5221.44|5221.44|5221.44|5221.44|5221.43|5221.43|0
1631618590000|2021-09-14 11:23:10|5221.65|5221.65|5221.89|5221.89|5221.89|5221.89|5221.65|5221.65|0
1631618600000|2021-09-14 11:23:20|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|0
1631618630000|2021-09-14 11:23:50|5221.83|5221.83|5221.8|5221.8|5221.83|5221.83|5221.8|5221.8|0
1631618640000|2021-09-14 11:24:00|5221.78|5221.78|5221.85|5221.85|5222.09|5222.09|5221.78|5221.78|0
1631618660000|2021-09-14 11:24:20|5223.12|5223.12|5223.41|5223.41|5223.41|5223.41|5223.12|5223.12|0
1631618680000|2021-09-14 11:24:40|5223.39|5223.39|5223.34|5223.34|5223.39|5223.39|5223.34|5223.34|0
1631618690000|2021-09-14 11:24:50|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|0
1631618700000|2021-09-14 11:25:00|5223.41|5223.41|5223.12|5223.12|5223.41|5223.41|5223.1|5223.1|0
1631618710000|2021-09-14 11:25:10|5223.1|5223.1|5223.39|5223.39|5223.39|5223.39|5223.1|5223.1|0
1631618720000|2021-09-14 11:25:20|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|0
1631618730000|2021-09-14 11:25:30|5223.41|5223.41|5223.4|5223.4|5223.41|5223.41|5223.4|5223.4|0
1631618740000|2021-09-14 11:25:40|5223.41|5223.41|5223.13|5223.13|5223.42|5223.42|5223.13|5223.13|0
1631618750000|2021-09-14 11:25:50|5223.11|5223.11|5223.13|5223.13|5223.13|5223.13|5223.11|5223.11|0
1631618760000|2021-09-14 11:26:00|5223.2|5223.2|5223.2|5223.2|5223.2|5223.2|5223.2|5223.2|0
1631618770000|2021-09-14 11:26:10|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|0
1631618790000|2021-09-14 11:26:30|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|5222.97|0
1631618820000|2021-09-14 11:27:00|5223.26|5223.26|5223.47|5223.47|5223.47|5223.47|5223.26|5223.26|0
1631618830000|2021-09-14 11:27:10|5223.18|5223.18|5222.89|5222.89|5223.18|5223.18|5222.89|5222.89|0
1631618840000|2021-09-14 11:27:20|5222.61|5222.61|5222.86|5222.86|5222.86|5222.86|5222.57|5222.57|0
1631618870000|2021-09-14 11:27:50|5222.87|5222.87|5223.32|5223.32|5223.32|5223.32|5222.87|5222.87|0
1631618880000|2021-09-14 11:28:00|5222.82|5222.82|5222.31|5222.31|5222.82|5222.82|5222.31|5222.31|0
1631618890000|2021-09-14 11:28:10|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|0
1631618900000|2021-09-14 11:28:20|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|0
1631618930000|2021-09-14 11:28:50|5222.07|5222.07|5221.29|5221.29|5222.07|5222.07|5221.06|5221.06|0
1631618940000|2021-09-14 11:29:00|5221.01|5221.01|5221.31|5221.31|5221.31|5221.31|5221.01|5221.01|0
1631618950000|2021-09-14 11:29:10|5221.34|5221.34|5221.34|5221.34|5221.34|5221.34|5221.34|5221.34|0
1631618960000|2021-09-14 11:29:20|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|5221.28|0
1631618970000|2021-09-14 11:29:30|5221|5221|5220.69|5220.69|5221.28|5221.28|5220.69|5220.69|0
1631618980000|2021-09-14 11:29:40|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|0
1631618990000|2021-09-14 11:29:50|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|0
1631619000000|2021-09-14 11:30:00|5220.39|5220.39|5220.68|5220.68|5220.68|5220.68|5220.39|5220.39|0
1631619010000|2021-09-14 11:30:10|5220.46|5220.46|5220.46|5220.46|5220.68|5220.68|5220.46|5220.46|0
1631619020000|2021-09-14 11:30:20|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|5220.7|0
1631619030000|2021-09-14 11:30:30|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|0
1631619040000|2021-09-14 11:30:40|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|0
1631619050000|2021-09-14 11:30:50|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|5221.19|0
1631619060000|2021-09-14 11:31:00|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|5221.48|0
1631619070000|2021-09-14 11:31:10|5221.69|5221.69|5221.65|5221.65|5221.69|5221.69|5221.65|5221.65|0
1631619090000|2021-09-14 11:31:30|5220.78|5220.78|5218.82|5218.82|5221.07|5221.07|5218.53|5218.53|0
1631619100000|2021-09-14 11:31:40|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|5218.81|0
1631619110000|2021-09-14 11:31:50|5218.82|5218.82|5218.58|5218.58|5218.82|5218.82|5218.58|5218.58|0
1631619120000|2021-09-14 11:32:00|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|0
1631619130000|2021-09-14 11:32:10|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|0
1631619150000|2021-09-14 11:32:30|5219.88|5219.88|5219.88|5219.88|5219.88|5219.88|5219.88|5219.88|0
1631619160000|2021-09-14 11:32:40|5220.17|5220.17|5220.17|5220.17|5220.17|5220.17|5219.88|5219.88|0
1631619170000|2021-09-14 11:32:50|5220.4|5220.4|5221.38|5221.38|5221.38|5221.38|5220.4|5220.4|0
1631619180000|2021-09-14 11:33:00|5221.09|5221.09|5220.9|5220.9|5221.38|5221.38|5220.9|5220.9|0
1631619210000|2021-09-14 11:33:30|5220|5220|5220|5220|5220|5220|5220|5220|0
1631619230000|2021-09-14 11:33:50|5219.71|5219.71|5220|5220|5220|5220|5219.71|5219.71|0
1631619260000|2021-09-14 11:34:20|5220.29|5220.29|5220.98|5220.98|5220.98|5220.98|5220.29|5220.29|0
1631619270000|2021-09-14 11:34:30|5221.27|5221.27|5221.27|5221.27|5221.27|5221.27|5221.27|5221.27|0
1631619280000|2021-09-14 11:34:40|5220.21|5220.21|5219.78|5219.78|5220.21|5220.21|5219.78|5219.78|0
1631619290000|2021-09-14 11:34:50|5219.54|5219.54|5219.54|5219.54|5219.54|5219.54|5219.54|5219.54|0
1631619310000|2021-09-14 11:35:10|5219.78|5219.78|5219.81|5219.81|5219.81|5219.81|5219.78|5219.78|0
1631619330000|2021-09-14 11:35:30|5219.78|5219.78|5219.09|5219.09|5219.78|5219.78|5219.09|5219.09|0
1631619340000|2021-09-14 11:35:40|5219.1|5219.1|5219.06|5219.06|5219.1|5219.1|5219.06|5219.06|0
1631619350000|2021-09-14 11:35:50|5219.08|5219.08|5218.79|5218.79|5219.08|5219.08|5218.79|5218.79|0
1631619360000|2021-09-14 11:36:00|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|0
1631619370000|2021-09-14 11:36:10|5218.73|5218.73|5218.76|5218.76|5218.76|5218.76|5218.73|5218.73|0
1631619380000|2021-09-14 11:36:20|5219.2|5219.2|5219.77|5219.77|5219.77|5219.77|5219.2|5219.2|0
1631619390000|2021-09-14 11:36:30|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|0
1631619400000|2021-09-14 11:36:40|5219.77|5219.77|5219.77|5219.77|5219.77|5219.77|5219.77|5219.77|0
1631619410000|2021-09-14 11:36:50|5220.01|5220.01|5220.01|5220.01|5220.01|5220.01|5220.01|5220.01|0
1631619430000|2021-09-14 11:37:10|5220.03|5220.03|5220.51|5220.51|5220.51|5220.51|5220.03|5220.03|0
1631619440000|2021-09-14 11:37:20|5220.52|5220.52|5220.52|5220.52|5220.52|5220.52|5220.52|5220.52|0
1631619450000|2021-09-14 11:37:30|5221.4|5221.4|5221.16|5221.16|5221.4|5221.4|5221.16|5221.16|0
1631619460000|2021-09-14 11:37:40|5221.21|5221.21|5221.79|5221.79|5221.79|5221.79|5221.21|5221.21|0
1631619470000|2021-09-14 11:37:50|5222.08|5222.08|5222.08|5222.08|5222.08|5222.08|5222.08|5222.08|0
1631619480000|2021-09-14 11:38:00|5221.8|5221.8|5222.08|5222.08|5222.08|5222.08|5221.8|5221.8|0
1631619490000|2021-09-14 11:38:10|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|5222.07|0
1631619510000|2021-09-14 11:38:30|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|0
1631619520000|2021-09-14 11:38:40|5221.34|5221.34|5221.33|5221.33|5221.34|5221.34|5221.33|5221.33|0
1631619530000|2021-09-14 11:38:50|5220.85|5220.85|5220.88|5220.88|5220.88|5220.88|5220.84|5220.84|0
1631619550000|2021-09-14 11:39:10|5220.86|5220.86|5220.86|5220.86|5220.86|5220.86|5220.86|5220.86|0
1631619560000|2021-09-14 11:39:20|5220.87|5220.87|5220.66|5220.66|5220.87|5220.87|5220.66|5220.66|0
1631619590000|2021-09-14 11:39:50|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|0
1631619600000|2021-09-14 11:40:00|5220.43|5220.43|5221.43|5221.43|5221.43|5221.43|5220.43|5220.43|0
1631619610000|2021-09-14 11:40:10|5221.72|5221.72|5221.74|5221.74|5221.74|5221.74|5221.72|5221.72|0
1631619620000|2021-09-14 11:40:20|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|5221.77|0
1631619630000|2021-09-14 11:40:30|5222.25|5222.25|5222.23|5222.23|5222.25|5222.25|5222.23|5222.23|0
1631619640000|2021-09-14 11:40:40|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|5222.22|0
1631619660000|2021-09-14 11:41:00|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|0
1631619670000|2021-09-14 11:41:10|5221.96|5221.96|5221.96|5221.96|5221.96|5221.96|5221.96|5221.96|0
1631619690000|2021-09-14 11:41:30|5222.18|5222.18|5222.47|5222.47|5222.47|5222.47|5222.18|5222.18|0
1631619700000|2021-09-14 11:41:40|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|0
1631619720000|2021-09-14 11:42:00|5223.66|5223.66|5224.19|5224.19|5224.19|5224.19|5223.66|5223.66|0
1631619730000|2021-09-14 11:42:10|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|0
1631619770000|2021-09-14 11:42:50|5224.72|5224.72|5224.43|5224.43|5224.72|5224.72|5224.43|5224.43|0
1631619780000|2021-09-14 11:43:00|5223.85|5223.85|5223.49|5223.49|5223.85|5223.85|5223.49|5223.49|0
1631619800000|2021-09-14 11:43:20|5223.5|5223.5|5223.5|5223.5|5223.5|5223.5|5223.5|5223.5|0
1631619810000|2021-09-14 11:43:30|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|0
1631619820000|2021-09-14 11:43:40|5223.23|5223.23|5222.75|5222.75|5223.23|5223.23|5222.75|5222.75|0
1631619830000|2021-09-14 11:43:50|5222.53|5222.53|5221.94|5221.94|5222.53|5222.53|5221.94|5221.94|0
1631619840000|2021-09-14 11:44:00|5221.46|5221.46|5220.99|5220.99|5221.46|5221.46|5220.99|5220.99|0
1631619870000|2021-09-14 11:44:30|5220.12|5220.12|5220.12|5220.12|5220.12|5220.12|5220.12|5220.12|0
1631619880000|2021-09-14 11:44:40|5220.41|5220.41|5220.17|5220.17|5220.41|5220.41|5220.17|5220.17|0
1631619890000|2021-09-14 11:44:50|5220.16|5220.16|5220.69|5220.69|5220.69|5220.69|5220.16|5220.16|0
1631619910000|2021-09-14 11:45:10|5220.57|5220.57|5220.86|5220.86|5220.86|5220.86|5220.57|5220.57|0
1631619920000|2021-09-14 11:45:20|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|5220.84|0
1631619940000|2021-09-14 11:45:40|5220.83|5220.83|5220.84|5220.84|5220.84|5220.84|5220.83|5220.83|0
1631619950000|2021-09-14 11:45:50|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|0
1631619970000|2021-09-14 11:46:10|5220.59|5220.59|5220.69|5220.69|5220.69|5220.69|5220.21|5220.21|0
1631619980000|2021-09-14 11:46:20|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|0
1631619990000|2021-09-14 11:46:30|5220.19|5220.19|5219.9|5219.9|5220.19|5220.19|5219.9|5219.9|0
1631620000000|2021-09-14 11:46:40|5220.19|5220.19|5219.97|5219.97|5220.19|5220.19|5219.97|5219.97|0
1631620020000|2021-09-14 11:47:00|5219.68|5219.68|5219.68|5219.68|5219.68|5219.68|5219.68|5219.68|0
1631620060000|2021-09-14 11:47:40|5219.39|5219.39|5219.87|5219.87|5219.87|5219.87|5219.39|5219.39|0
1631620070000|2021-09-14 11:47:50|5220.45|5220.45|5220.45|5220.45|5220.45|5220.45|5220.45|5220.45|0
1631620080000|2021-09-14 11:48:00|5220.44|5220.44|5219.91|5219.91|5220.44|5220.44|5219.91|5219.91|0
1631620090000|2021-09-14 11:48:10|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|5219.7|0
1631620100000|2021-09-14 11:48:20|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|0
1631620110000|2021-09-14 11:48:30|5219.97|5219.97|5219.77|5219.77|5220.05|5220.05|5219.77|5219.77|0
1631620120000|2021-09-14 11:48:40|5219.53|5219.53|5219.24|5219.24|5219.53|5219.53|5219.24|5219.24|0
1631620130000|2021-09-14 11:48:50|5218.95|5218.95|5218.5|5218.5|5218.95|5218.95|5218.5|5218.5|0
1631620140000|2021-09-14 11:49:00|5218.49|5218.49|5216.98|5216.98|5218.49|5218.49|5216.98|5216.98|0
1631620150000|2021-09-14 11:49:10|5215.95|5215.95|5214.7|5214.7|5215.95|5215.95|5214.41|5214.41|0
1631620160000|2021-09-14 11:49:20|5214.64|5214.64|5214.29|5214.29|5214.64|5214.64|5214.29|5214.29|0
1631620170000|2021-09-14 11:49:30|5214|5214|5213.79|5213.79|5214|5214|5213.79|5213.79|0
1631620180000|2021-09-14 11:49:40|5213.5|5213.5|5211.85|5211.85|5213.5|5213.5|5211.85|5211.85|0
1631620190000|2021-09-14 11:49:50|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|0
1631620200000|2021-09-14 11:50:00|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|5211.05|0
1631620210000|2021-09-14 11:50:10|5211.03|5211.03|5209.43|5209.43|5211.03|5211.03|5209.43|5209.43|0
1631620220000|2021-09-14 11:50:20|5209.44|5209.44|5208.89|5208.89|5209.47|5209.47|5208.89|5208.89|0
1631620230000|2021-09-14 11:50:30|5208.6|5208.6|5207.66|5207.66|5208.89|5208.89|5207.66|5207.66|0
1631620240000|2021-09-14 11:50:40|5207.18|5207.18|5206.53|5206.53|5207.18|5207.18|5206.53|5206.53|0
1631620250000|2021-09-14 11:50:50|5206.24|5206.24|5205.53|5205.53|5206.24|5206.24|5205.53|5205.53|0
1631620260000|2021-09-14 11:51:00|5205.24|5205.24|5202.43|5202.43|5205.24|5205.24|5202.43|5202.43|0
1631620270000|2021-09-14 11:51:10|5202.67|5202.67|5204.37|5204.37|5204.42|5204.42|5202.67|5202.67|0
1631620280000|2021-09-14 11:51:20|5203.67|5203.67|5203.39|5203.39|5203.67|5203.67|5203.39|5203.39|0
1631620290000|2021-09-14 11:51:30|5203.62|5203.62|5203.91|5203.91|5203.91|5203.91|5203.62|5203.62|0
1631620300000|2021-09-14 11:51:40|5204.15|5204.15|5204.44|5204.44|5204.66|5204.66|5204.15|5204.15|0
1631620320000|2021-09-14 11:52:00|5204.73|5204.73|5206.6|5206.6|5206.6|5206.6|5204.73|5204.73|0
1631620330000|2021-09-14 11:52:10|5205.88|5205.88|5204.61|5204.61|5206.17|5206.17|5204.61|5204.61|0
1631620340000|2021-09-14 11:52:20|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|5205.33|0
1631620350000|2021-09-14 11:52:30|5205.55|5205.55|5204.97|5204.97|5205.55|5205.55|5204.97|5204.97|0
1631620360000|2021-09-14 11:52:40|5204.01|5204.01|5202.81|5202.81|5204.3|5204.3|5202.81|5202.81|0
1631620370000|2021-09-14 11:52:50|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|5203.1|0
1631620380000|2021-09-14 11:53:00|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|0
1631620390000|2021-09-14 11:53:10|5202.09|5202.09|5201.18|5201.18|5202.09|5202.09|5201.18|5201.18|0
1631620400000|2021-09-14 11:53:20|5201.17|5201.17|5201.41|5201.41|5201.41|5201.41|5201.17|5201.17|0
1631620410000|2021-09-14 11:53:30|5201.7|5201.7|5202.44|5202.44|5202.44|5202.44|5201.7|5201.7|0
1631620420000|2021-09-14 11:53:40|5202.68|5202.68|5202.68|5202.68|5202.68|5202.68|5202.68|5202.68|0
1631620430000|2021-09-14 11:53:50|5203.33|5203.33|5204.34|5204.34|5204.34|5204.34|5203.33|5203.33|0
1631620440000|2021-09-14 11:54:00|5204.1|5204.1|5204.39|5204.39|5204.39|5204.39|5204.1|5204.1|0
1631620460000|2021-09-14 11:54:20|5205.04|5205.04|5204.75|5204.75|5205.04|5205.04|5204.75|5204.75|0
1631620470000|2021-09-14 11:54:30|5204.53|5204.53|5204.53|5204.53|5204.53|5204.53|5204.53|5204.53|0
1631620480000|2021-09-14 11:54:40|5204.54|5204.54|5205.3|5205.3|5205.3|5205.3|5204.54|5204.54|0
1631620490000|2021-09-14 11:54:50|5204.83|5204.83|5204.85|5204.85|5204.85|5204.85|5204.83|5204.83|0
1631620500000|2021-09-14 11:55:00|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|5204.56|0
1631620510000|2021-09-14 11:55:10|5203.91|5203.91|5203.62|5203.62|5203.91|5203.91|5203.62|5203.62|0
1631620520000|2021-09-14 11:55:20|5202.93|5202.93|5203.88|5203.88|5203.88|5203.88|5202.93|5202.93|0
1631620530000|2021-09-14 11:55:30|5204.17|5204.17|5204.91|5204.91|5204.91|5204.91|5204.17|5204.17|0
1631620550000|2021-09-14 11:55:50|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|5205.13|0
1631620560000|2021-09-14 11:56:00|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|5205.6|0
1631620590000|2021-09-14 11:56:30|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|0
1631620600000|2021-09-14 11:56:40|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|5205.02|0
1631620610000|2021-09-14 11:56:50|5204.74|5204.74|5204.45|5204.45|5204.74|5204.74|5204.45|5204.45|0
1631620630000|2021-09-14 11:57:10|5203.97|5203.97|5203.28|5203.28|5203.97|5203.97|5203.04|5203.04|0
1631620640000|2021-09-14 11:57:20|5203.27|5203.27|5203.14|5203.14|5203.27|5203.27|5203.14|5203.14|0
1631620650000|2021-09-14 11:57:30|5203.71|5203.71|5203.26|5203.26|5203.71|5203.71|5203.26|5203.26|0
1631620670000|2021-09-14 11:57:50|5202.97|5202.97|5203.55|5203.55|5203.55|5203.55|5202.97|5202.97|0
1631620690000|2021-09-14 11:58:10|5204.03|5204.03|5203.74|5203.74|5204.03|5204.03|5203.74|5203.74|0
1631620700000|2021-09-14 11:58:20|5203.73|5203.73|5203.47|5203.47|5203.95|5203.95|5203.47|5203.47|0
1631620720000|2021-09-14 11:58:40|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|5202.83|0
1631620740000|2021-09-14 11:59:00|5202.87|5202.87|5202.9|5202.9|5202.9|5202.9|5202.87|5202.87|0
1631620750000|2021-09-14 11:59:10|5202.88|5202.88|5202.88|5202.88|5203.12|5203.12|5202.88|5202.88|0
1631620770000|2021-09-14 11:59:30|5203.12|5203.12|5203.12|5203.12|5203.12|5203.12|5203.12|5203.12|0
1631620790000|2021-09-14 11:59:50|5202.54|5202.54|5202.83|5202.83|5202.83|5202.83|5202.54|5202.54|0
1631620800000|2021-09-14 12:00:00|5202.35|5202.35|5200.93|5200.93|5202.35|5202.35|5200.93|5200.93|0
1631620810000|2021-09-14 12:00:10|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|5201.93|0
1631620820000|2021-09-14 12:00:20|5202.17|5202.17|5202.17|5202.17|5202.17|5202.17|5201.93|5201.93|0
1631620840000|2021-09-14 12:00:40|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|0
1631620850000|2021-09-14 12:00:50|5203.3|5203.3|5204.57|5204.57|5204.57|5204.57|5203.3|5203.3|0
1631620860000|2021-09-14 12:01:00|5204.28|5204.28|5205.22|5205.22|5205.22|5205.22|5204.28|5204.28|0
1631620870000|2021-09-14 12:01:10|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|0
1631620910000|2021-09-14 12:01:50|5204.95|5204.95|5204.43|5204.43|5204.95|5204.95|5204.43|5204.43|0
1631620920000|2021-09-14 12:02:00|5204.72|5204.72|5205.47|5205.47|5205.47|5205.47|5204.69|5204.69|0
1631620940000|2021-09-14 12:02:20|5205.46|5205.46|5205.17|5205.17|5205.46|5205.46|5205.17|5205.17|0
1631620950000|2021-09-14 12:02:30|5204.88|5204.88|5204.88|5204.88|5204.88|5204.88|5204.88|5204.88|0
1631620960000|2021-09-14 12:02:40|5204.59|5204.59|5204.88|5204.88|5204.88|5204.88|5204.59|5204.59|0
1631620970000|2021-09-14 12:02:50|5203.95|5203.95|5204.23|5204.23|5204.23|5204.23|5203.95|5203.95|0
1631621000000|2021-09-14 12:03:20|5203.65|5203.65|5202.8|5202.8|5203.65|5203.65|5202.22|5202.22|0
1631621010000|2021-09-14 12:03:30|5202.82|5202.82|5202.84|5202.84|5202.84|5202.84|5202.82|5202.82|0
1631621020000|2021-09-14 12:03:40|5203.3|5203.3|5203.75|5203.75|5203.75|5203.75|5203.3|5203.3|0
1631621040000|2021-09-14 12:04:00|5204.04|5204.04|5204.26|5204.26|5204.26|5204.26|5204.04|5204.04|0
1631621050000|2021-09-14 12:04:10|5203.83|5203.83|5203.05|5203.05|5203.83|5203.83|5203.05|5203.05|0
1631621070000|2021-09-14 12:04:30|5203.63|5203.63|5203.63|5203.63|5203.63|5203.63|5203.63|5203.63|0
1631621080000|2021-09-14 12:04:40|5203.84|5203.84|5204.13|5204.13|5204.13|5204.13|5203.84|5203.84|0
1631621090000|2021-09-14 12:04:50|5204.61|5204.61|5204.61|5204.61|5204.61|5204.61|5204.61|5204.61|0
1631621100000|2021-09-14 12:05:00|5204.13|5204.13|5202.5|5202.5|5204.13|5204.13|5202.5|5202.5|0
1631621110000|2021-09-14 12:05:10|5202.74|5202.74|5202.16|5202.16|5202.74|5202.74|5202.16|5202.16|0
1631621120000|2021-09-14 12:05:20|5201.92|5201.92|5200.23|5200.23|5201.92|5201.92|5199.96|5199.96|0
1631621140000|2021-09-14 12:05:40|5200.25|5200.25|5200.84|5200.84|5200.84|5200.84|5200.25|5200.25|0
1631621150000|2021-09-14 12:05:50|5200.87|5200.87|5202.06|5202.06|5202.06|5202.06|5200.87|5200.87|0
1631621160000|2021-09-14 12:06:00|5202.3|5202.3|5202.32|5202.32|5202.32|5202.32|5202.3|5202.3|0
1631621170000|2021-09-14 12:06:10|5203.2|5203.2|5203.2|5203.2|5203.2|5203.2|5203.2|5203.2|0
1631621180000|2021-09-14 12:06:20|5203.24|5203.24|5204.69|5204.69|5204.69|5204.69|5203.24|5203.24|0
1631621190000|2021-09-14 12:06:30|5205.34|5205.34|5205.36|5205.36|5205.36|5205.36|5205.34|5205.34|0
1631621200000|2021-09-14 12:06:40|5205.38|5205.38|5205.07|5205.07|5205.38|5205.38|5205.07|5205.07|0
1631621210000|2021-09-14 12:06:50|5204.78|5204.78|5203.39|5203.39|5204.78|5204.78|5203.39|5203.39|0
1631621220000|2021-09-14 12:07:00|5203.37|5203.37|5202.59|5202.59|5203.37|5203.37|5202.59|5202.59|0
1631621230000|2021-09-14 12:07:10|5202.57|5202.57|5202.35|5202.35|5202.57|5202.57|5202.35|5202.35|0
1631621240000|2021-09-14 12:07:20|5201.42|5201.42|5200.65|5200.65|5201.42|5201.42|5200.65|5200.65|0
1631621260000|2021-09-14 12:07:40|5200.69|5200.69|5200.39|5200.39|5200.69|5200.69|5200.39|5200.39|0
1631621270000|2021-09-14 12:07:50|5200.35|5200.35|5200|5200|5200.35|5200.35|5199.71|5199.71|0
1631621280000|2021-09-14 12:08:00|5199.71|5199.71|5200|5200|5200|5200|5199.71|5199.71|0
1631621290000|2021-09-14 12:08:10|5199.71|5199.71|5199.71|5199.71|5199.71|5199.71|5199.71|5199.71|0
1631621300000|2021-09-14 12:08:20|5199.95|5199.95|5200.16|5200.16|5200.16|5200.16|5199.95|5199.95|0
1631621310000|2021-09-14 12:08:30|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|0
1631621320000|2021-09-14 12:08:40|5200.6|5200.6|5201.32|5201.32|5201.32|5201.32|5200.6|5200.6|0
1631621330000|2021-09-14 12:08:50|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|5201.9|0
1631621360000|2021-09-14 12:09:20|5202.13|5202.13|5202.13|5202.13|5202.13|5202.13|5202.13|5202.13|0
1631621370000|2021-09-14 12:09:30|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|5202.35|0
1631621390000|2021-09-14 12:09:50|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|0
1631621410000|2021-09-14 12:10:10|5202.88|5202.88|5202.35|5202.35|5202.88|5202.88|5202.35|5202.35|0
1631621420000|2021-09-14 12:10:20|5202.31|5202.31|5202.32|5202.32|5202.34|5202.34|5202.31|5202.31|0
1631621430000|2021-09-14 12:10:30|5202.03|5202.03|5201.55|5201.55|5202.03|5202.03|5201.55|5201.55|0
1631621450000|2021-09-14 12:10:50|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|5201.26|0
1631621460000|2021-09-14 12:11:00|5199.83|5199.83|5200.08|5200.08|5200.08|5200.08|5199.79|5199.79|0
1631621470000|2021-09-14 12:11:10|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|5199.79|0
1631621480000|2021-09-14 12:11:20|5200.08|5200.08|5200.08|5200.08|5200.08|5200.08|5200.08|5200.08|0
1631621490000|2021-09-14 12:11:30|5200.79|5200.79|5201.46|5201.46|5201.46|5201.46|5200.79|5200.79|0
1631621500000|2021-09-14 12:11:40|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|5201.5|0
1631621520000|2021-09-14 12:12:00|5201.79|5201.79|5202.25|5202.25|5202.25|5202.25|5201.79|5201.79|0
1631621530000|2021-09-14 12:12:10|5202.53|5202.53|5202.53|5202.53|5202.53|5202.53|5202.53|5202.53|0
1631621540000|2021-09-14 12:12:20|5202.25|5202.25|5201.96|5201.96|5202.25|5202.25|5201.96|5201.96|0
1631621560000|2021-09-14 12:12:40|5201.24|5201.24|5201.72|5201.72|5201.72|5201.72|5201.24|5201.24|0
1631621570000|2021-09-14 12:12:50|5201.43|5201.43|5202.01|5202.01|5202.01|5202.01|5201.43|5201.43|0
1631621580000|2021-09-14 12:13:00|5201.72|5201.72|5201.39|5201.39|5201.72|5201.72|5201.39|5201.39|0
1631621630000|2021-09-14 12:13:50|5200.96|5200.96|5201.2|5201.2|5201.2|5201.2|5200.96|5200.96|0
1631621640000|2021-09-14 12:14:00|5201.21|5201.21|5201.2|5201.2|5201.21|5201.21|5201.2|5201.2|0
1631621650000|2021-09-14 12:14:10|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|5201.49|0
1631621660000|2021-09-14 12:14:20|5201.97|5201.97|5204.53|5204.53|5204.53|5204.53|5201.97|5201.97|0
1631621670000|2021-09-14 12:14:30|5205.48|5205.48|5205.5|5205.5|5205.5|5205.5|5205.48|5205.48|0
1631621700000|2021-09-14 12:15:00|5206.15|5206.15|5208.43|5208.43|5208.43|5208.43|5206.15|5206.15|0
1631621710000|2021-09-14 12:15:10|5208.72|5208.72|5208.43|5208.43|5208.72|5208.72|5208.43|5208.43|0
1631621720000|2021-09-14 12:15:20|5208.14|5208.14|5209.1|5209.1|5209.12|5209.12|5208.14|5208.14|0
1631621730000|2021-09-14 12:15:30|5209.18|5209.18|5210.55|5210.55|5210.55|5210.55|5209.18|5209.18|0
1631621740000|2021-09-14 12:15:40|5211.2|5211.2|5211.21|5211.21|5211.85|5211.85|5211.2|5211.2|0
1631621750000|2021-09-14 12:15:50|5211.79|5211.79|5214.35|5214.35|5214.92|5214.92|5211.79|5211.79|0
1631621760000|2021-09-14 12:16:00|5213.48|5213.48|5213.03|5213.03|5213.48|5213.48|5213.03|5213.03|0
1631621770000|2021-09-14 12:16:10|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|5212.75|0
1631621780000|2021-09-14 12:16:20|5211.79|5211.79|5211.81|5211.81|5211.81|5211.81|5211.79|5211.79|0
1631621790000|2021-09-14 12:16:30|5210.99|5210.99|5210.98|5210.98|5210.99|5210.99|5210.98|5210.98|0
1631621810000|2021-09-14 12:16:50|5210.99|5210.99|5211.57|5211.57|5211.57|5211.57|5210.99|5210.99|0
1631621820000|2021-09-14 12:17:00|5211.86|5211.86|5212.28|5212.28|5212.57|5212.57|5211.86|5211.86|0
1631621830000|2021-09-14 12:17:10|5212.29|5212.29|5212.29|5212.29|5212.29|5212.29|5212.29|5212.29|0
1631621850000|2021-09-14 12:17:30|5212.08|5212.08|5212.58|5212.58|5212.87|5212.87|5212.08|5212.08|0
1631621870000|2021-09-14 12:17:50|5212.61|5212.61|5213.5|5213.5|5213.5|5213.5|5212.61|5212.61|0
1631621880000|2021-09-14 12:18:00|5213.48|5213.48|5213.19|5213.19|5213.48|5213.48|5213.19|5213.19|0
1631621890000|2021-09-14 12:18:10|5212.72|5212.72|5213.53|5213.53|5213.53|5213.53|5212.72|5212.72|0
1631621910000|2021-09-14 12:18:30|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|0
1631621930000|2021-09-14 12:18:50|5213.04|5213.04|5212.75|5212.75|5213.04|5213.04|5212.75|5212.75|0
1631621940000|2021-09-14 12:19:00|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|5213.04|0
1631621950000|2021-09-14 12:19:10|5213.05|5213.05|5213.05|5213.05|5213.05|5213.05|5213.05|5213.05|0
1631621960000|2021-09-14 12:19:20|5213.34|5213.34|5213.58|5213.58|5213.58|5213.58|5213.34|5213.34|0
1631621980000|2021-09-14 12:19:40|5213.61|5213.61|5213.9|5213.9|5213.9|5213.9|5213.61|5213.61|0
1631621990000|2021-09-14 12:19:50|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|5214.19|0
1631622000000|2021-09-14 12:20:00|5213.9|5213.9|5212.75|5212.75|5213.9|5213.9|5212.75|5212.75|0
1631622010000|2021-09-14 12:20:10|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|5212.54|0
1631622040000|2021-09-14 12:20:40|5212.59|5212.59|5213.53|5213.53|5213.53|5213.53|5212.59|5212.59|0
1631622050000|2021-09-14 12:20:50|5213.98|5213.98|5214.27|5214.27|5214.27|5214.27|5213.98|5213.98|0
1631622060000|2021-09-14 12:21:00|5214.51|5214.51|5214.22|5214.22|5214.51|5214.51|5214.22|5214.22|0
1631622080000|2021-09-14 12:21:20|5214.29|5214.29|5212.94|5212.94|5214.29|5214.29|5212.94|5212.94|0
1631622090000|2021-09-14 12:21:30|5212.65|5212.65|5212.94|5212.94|5212.94|5212.94|5212.65|5212.65|0
1631622110000|2021-09-14 12:21:50|5212.9|5212.9|5213.63|5213.63|5213.63|5213.63|5212.9|5212.9|0
1631622120000|2021-09-14 12:22:00|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|0
1631622130000|2021-09-14 12:22:10|5213.37|5213.37|5213.39|5213.39|5213.39|5213.39|5213.37|5213.37|0
1631622140000|2021-09-14 12:22:20|5213.63|5213.63|5213.61|5213.61|5213.63|5213.63|5213.61|5213.61|0
1631622160000|2021-09-14 12:22:40|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|5213.59|0
1631622170000|2021-09-14 12:22:50|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|0
1631622180000|2021-09-14 12:23:00|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|0
1631622190000|2021-09-14 12:23:10|5213.61|5213.61|5213.37|5213.37|5213.61|5213.61|5213.37|5213.37|0
1631622210000|2021-09-14 12:23:30|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|0
1631622220000|2021-09-14 12:23:40|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|0
1631622230000|2021-09-14 12:23:50|5213.17|5213.17|5213.23|5213.23|5213.23|5213.23|5213.17|5213.17|0
1631622240000|2021-09-14 12:24:00|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|5213.44|0
1631622260000|2021-09-14 12:24:20|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|5213.15|0
1631622270000|2021-09-14 12:24:30|5213.19|5213.19|5213.43|5213.43|5213.43|5213.43|5213.19|5213.19|0
1631622310000|2021-09-14 12:25:10|5213.72|5213.72|5213.72|5213.72|5213.72|5213.72|5213.72|5213.72|0
1631622320000|2021-09-14 12:25:20|5214.17|5214.17|5214.17|5214.17|5214.17|5214.17|5214.17|5214.17|0
1631622330000|2021-09-14 12:25:30|5214.18|5214.18|5214.18|5214.18|5214.18|5214.18|5214.18|5214.18|0
1631622350000|2021-09-14 12:25:50|5215.08|5215.08|5215.08|5215.08|5215.08|5215.08|5215.08|5215.08|0
1631622390000|2021-09-14 12:26:30|5215.52|5215.52|5215.75|5215.75|5215.75|5215.75|5215.52|5215.52|0
1631622400000|2021-09-14 12:26:40|5215.77|5215.77|5216.35|5216.35|5216.35|5216.35|5215.77|5215.77|0
1631622410000|2021-09-14 12:26:50|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|5216.64|0
1631622420000|2021-09-14 12:27:00|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|5216.66|0
1631622430000|2021-09-14 12:27:10|5216.64|5216.64|5217.31|5217.31|5217.31|5217.31|5216.64|5216.64|0
1631622450000|2021-09-14 12:27:30|5217.3|5217.3|5217.52|5217.52|5217.52|5217.52|5217.3|5217.3|0
1631622470000|2021-09-14 12:27:50|5217.23|5217.23|5217.74|5217.74|5217.74|5217.74|5217.23|5217.23|0
1631622490000|2021-09-14 12:28:10|5217.77|5217.77|5217.7|5217.7|5217.99|5217.99|5217.7|5217.7|0
1631622500000|2021-09-14 12:28:20|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|0
1631622520000|2021-09-14 12:28:40|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|0
1631622540000|2021-09-14 12:29:00|5218.24|5218.24|5218.72|5218.72|5219.19|5219.19|5218.24|5218.24|0
1631622550000|2021-09-14 12:29:10|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|5219.19|0
1631622560000|2021-09-14 12:29:20|5219.48|5219.48|5219.6|5219.6|5219.6|5219.6|5219.48|5219.48|0
1631622570000|2021-09-14 12:29:30|5219.84|5219.84|5220.87|5220.87|5220.87|5220.87|5219.84|5219.84|0
1631622580000|2021-09-14 12:29:40|5220.58|5220.58|5220.34|5220.34|5220.58|5220.58|5220.34|5220.34|0
1631622590000|2021-09-14 12:29:50|5220.65|5220.65|5221.23|5221.23|5221.23|5221.23|5220.65|5220.65|0
1631622600000|2021-09-14 12:30:00|5222.26|5222.26|5222.77|5222.77|5223.7|5223.7|5222.14|5222.14|0
1631622610000|2021-09-14 12:30:10|5222.53|5222.53|5222.28|5222.28|5223.48|5223.48|5222.28|5222.28|0
1631622620000|2021-09-14 12:30:20|5221.41|5221.41|5222.1|5222.1|5223.03|5223.03|5221.38|5221.38|0
1631622630000|2021-09-14 12:30:30|5222.38|5222.38|5221.96|5221.96|5222.38|5222.38|5221.09|5221.09|0
1631622640000|2021-09-14 12:30:40|5221.95|5221.95|5221.44|5221.44|5221.95|5221.95|5221.01|5221.01|0
1631622650000|2021-09-14 12:30:50|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|5221.45|0
1631622660000|2021-09-14 12:31:00|5222.03|5222.03|5224.79|5224.79|5224.79|5224.79|5222.03|5222.03|0
1631622670000|2021-09-14 12:31:10|5224.55|5224.55|5225.96|5225.96|5225.96|5225.96|5224.38|5224.38|0
1631622680000|2021-09-14 12:31:20|5225.94|5225.94|5224.35|5224.35|5225.94|5225.94|5224.35|5224.35|0
1631622690000|2021-09-14 12:31:30|5223.16|5223.16|5223.95|5223.95|5224.63|5224.63|5223.16|5223.16|0
1631622700000|2021-09-14 12:31:40|5223.94|5223.94|5225.31|5225.31|5225.31|5225.31|5223.65|5223.65|0
1631622710000|2021-09-14 12:31:50|5225.88|5225.88|5225.93|5225.93|5225.93|5225.93|5225.64|5225.64|0
1631622720000|2021-09-14 12:32:00|5226.41|5226.41|5227.04|5227.04|5227.04|5227.04|5226.41|5226.41|0
1631622730000|2021-09-14 12:32:10|5227.28|5227.28|5227.86|5227.86|5227.86|5227.86|5227.28|5227.28|0
1631622740000|2021-09-14 12:32:20|5228.07|5228.07|5228.6|5228.6|5228.6|5228.6|5228.07|5228.07|0
1631622760000|2021-09-14 12:32:40|5228.36|5228.36|5227.64|5227.64|5228.36|5228.36|5227.64|5227.64|0
1631622770000|2021-09-14 12:32:50|5226.78|5226.78|5227.57|5227.57|5227.57|5227.57|5226.78|5226.78|0
1631622780000|2021-09-14 12:33:00|5227.28|5227.28|5228.13|5228.13|5228.13|5228.13|5227.22|5227.22|0
1631622790000|2021-09-14 12:33:10|5228.66|5228.66|5228.44|5228.44|5228.66|5228.66|5228.44|5228.44|0
1631622800000|2021-09-14 12:33:20|5228.88|5228.88|5228.35|5228.35|5228.88|5228.88|5228.35|5228.35|0
1631622810000|2021-09-14 12:33:30|5227.92|5227.92|5227.92|5227.92|5227.92|5227.92|5227.92|5227.92|0
1631622820000|2021-09-14 12:33:40|5228.8|5228.8|5229.54|5229.54|5229.54|5229.54|5228.8|5228.8|0
1631622830000|2021-09-14 12:33:50|5229.31|5229.31|5228.48|5228.48|5229.31|5229.31|5228.44|5228.44|0
1631622840000|2021-09-14 12:34:00|5228.19|5228.19|5228.19|5228.19|5228.19|5228.19|5228.19|5228.19|0
1631622860000|2021-09-14 12:34:20|5228.84|5228.84|5228.84|5228.84|5228.84|5228.84|5228.84|5228.84|0
1631622880000|2021-09-14 12:34:40|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|0
1631622890000|2021-09-14 12:34:50|5228.19|5228.19|5228.02|5228.02|5228.23|5228.23|5228.02|5228.02|0
1631622900000|2021-09-14 12:35:00|5228.23|5228.23|5228.46|5228.46|5228.46|5228.46|5227.52|5227.52|0
1631622910000|2021-09-14 12:35:10|5228.45|5228.45|5230.14|5230.14|5230.14|5230.14|5228.45|5228.45|0
1631622920000|2021-09-14 12:35:20|5230.79|5230.79|5230.79|5230.79|5230.79|5230.79|5230.79|5230.79|0
1631622930000|2021-09-14 12:35:30|5230.14|5230.14|5230.38|5230.38|5230.38|5230.38|5230.14|5230.14|0
1631622940000|2021-09-14 12:35:40|5230.6|5230.6|5229.95|5229.95|5230.6|5230.6|5229.95|5229.95|0
1631622950000|2021-09-14 12:35:50|5229.74|5229.74|5230.15|5230.15|5230.17|5230.17|5229.74|5229.74|0
1631622960000|2021-09-14 12:36:00|5230.44|5230.44|5230.51|5230.51|5230.51|5230.51|5230.44|5230.44|0
1631622970000|2021-09-14 12:36:10|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|0
1631622980000|2021-09-14 12:36:20|5231|5231|5231|5231|5231|5231|5231|5231|0
1631622990000|2021-09-14 12:36:30|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|5230.76|0
1631623010000|2021-09-14 12:36:50|5230.55|5230.55|5230.55|5230.55|5230.55|5230.55|5230.55|5230.55|0
1631623020000|2021-09-14 12:37:00|5229.97|5229.97|5229.39|5229.39|5229.97|5229.97|5229.39|5229.39|0
1631623030000|2021-09-14 12:37:10|5228.91|5228.91|5229.29|5229.29|5229.58|5229.58|5228.62|5228.62|0
1631623040000|2021-09-14 12:37:20|5229|5229|5229|5229|5229|5229|5229|5229|0
1631623050000|2021-09-14 12:37:30|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|0
1631623060000|2021-09-14 12:37:40|5229|5229|5229|5229|5229|5229|5229|5229|0
1631623070000|2021-09-14 12:37:50|5229.29|5229.29|5229|5229|5229.29|5229.29|5229|5229|0
1631623090000|2021-09-14 12:38:10|5229.29|5229.29|5228.76|5228.76|5229.29|5229.29|5228.76|5228.76|0
1631623100000|2021-09-14 12:38:20|5228.48|5228.48|5228.48|5228.48|5228.48|5228.48|5228.48|5228.48|0
1631623110000|2021-09-14 12:38:30|5228.19|5228.19|5227.97|5227.97|5228.19|5228.19|5227.97|5227.97|0
1631623120000|2021-09-14 12:38:40|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|0
1631623130000|2021-09-14 12:38:50|5227.97|5227.97|5226.78|5226.78|5227.97|5227.97|5226.78|5226.78|0
1631623140000|2021-09-14 12:39:00|5227.26|5227.26|5225.79|5225.79|5227.26|5227.26|5225.79|5225.79|0
1631623150000|2021-09-14 12:39:10|5225.81|5225.81|5225.79|5225.79|5225.81|5225.81|5225.79|5225.79|0
1631623160000|2021-09-14 12:39:20|5225.5|5225.5|5225.49|5225.49|5225.78|5225.78|5225.49|5225.49|0
1631623170000|2021-09-14 12:39:30|5224.54|5224.54|5223|5223|5224.54|5224.54|5222.77|5222.77|0
1631623180000|2021-09-14 12:39:40|5223.24|5223.24|5224.11|5224.11|5224.11|5224.11|5223.24|5223.24|0
1631623190000|2021-09-14 12:39:50|5224.83|5224.83|5224.83|5224.83|5224.83|5224.83|5224.83|5224.83|0
1631623210000|2021-09-14 12:40:10|5225.41|5225.41|5225.32|5225.32|5225.42|5225.42|5224.84|5224.84|0
1631623220000|2021-09-14 12:40:20|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|0
1631623240000|2021-09-14 12:40:40|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|0
1631623250000|2021-09-14 12:40:50|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|0
1631623260000|2021-09-14 12:41:00|5226.88|5226.88|5227.41|5227.41|5227.41|5227.41|5226.88|5226.88|0
1631623270000|2021-09-14 12:41:10|5226.98|5226.98|5226.76|5226.76|5226.98|5226.98|5226.76|5226.76|0
1631623280000|2021-09-14 12:41:20|5226.98|5226.98|5227.43|5227.43|5227.43|5227.43|5226.16|5226.16|0
1631623290000|2021-09-14 12:41:30|5227.72|5227.72|5227.43|5227.43|5227.72|5227.72|5227.43|5227.43|0
1631623300000|2021-09-14 12:41:40|5227.41|5227.41|5227.41|5227.41|5227.41|5227.41|5227.41|5227.41|0
1631623310000|2021-09-14 12:41:50|5227.65|5227.65|5226.41|5226.41|5227.65|5227.65|5226.41|5226.41|0
1631623330000|2021-09-14 12:42:10|5226.12|5226.12|5226.12|5226.12|5226.12|5226.12|5226.12|5226.12|0
1631623340000|2021-09-14 12:42:20|5226.13|5226.13|5226.04|5226.04|5226.13|5226.13|5226.04|5226.04|0
1631623350000|2021-09-14 12:42:30|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|0
1631623360000|2021-09-14 12:42:40|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|0
1631623370000|2021-09-14 12:42:50|5225.76|5225.76|5225.76|5225.76|5225.76|5225.76|5225.76|5225.76|0
1631623380000|2021-09-14 12:43:00|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|0
1631623390000|2021-09-14 12:43:10|5225.62|5225.62|5224.93|5224.93|5225.63|5225.63|5224.93|5224.93|0
1631623400000|2021-09-14 12:43:20|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|5224.64|0
1631623420000|2021-09-14 12:43:40|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|0
1631623440000|2021-09-14 12:44:00|5224.16|5224.16|5224.16|5224.16|5224.16|5224.16|5224.16|5224.16|0
1631623450000|2021-09-14 12:44:10|5224.14|5224.14|5223.93|5223.93|5224.14|5224.14|5223.93|5223.93|0
1631623470000|2021-09-14 12:44:30|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|0
1631623500000|2021-09-14 12:45:00|5224.18|5224.18|5224.54|5224.54|5224.76|5224.76|5224.18|5224.18|0
1631623510000|2021-09-14 12:45:10|5224.56|5224.56|5224.56|5224.56|5224.56|5224.56|5224.56|5224.56|0
1631623530000|2021-09-14 12:45:30|5225.52|5225.52|5225.52|5225.52|5225.52|5225.52|5225.52|5225.52|0
1631623540000|2021-09-14 12:45:40|5225.54|5225.54|5225.55|5225.55|5225.55|5225.55|5225.54|5225.54|0
1631623560000|2021-09-14 12:46:00|5225.98|5225.98|5226.57|5226.57|5226.79|5226.79|5225.98|5225.98|0
1631623570000|2021-09-14 12:46:10|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|5226.1|0
1631623580000|2021-09-14 12:46:20|5225.89|5225.89|5225.92|5225.92|5225.92|5225.92|5225.89|5225.89|0
1631623590000|2021-09-14 12:46:30|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|0
1631623600000|2021-09-14 12:46:40|5225.88|5225.88|5225.85|5225.85|5225.88|5225.88|5225.85|5225.85|0
1631623610000|2021-09-14 12:46:50|5226.09|5226.09|5225.83|5225.83|5226.55|5226.55|5225.83|5225.83|0
1631623620000|2021-09-14 12:47:00|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|5225.4|0
1631623640000|2021-09-14 12:47:20|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|5225.39|0
1631623650000|2021-09-14 12:47:30|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|0
1631623660000|2021-09-14 12:47:40|5225.05|5225.05|5224.72|5224.72|5225.05|5225.05|5224.72|5224.72|0
1631623670000|2021-09-14 12:47:50|5225.3|5225.3|5225.3|5225.3|5225.3|5225.3|5225.3|5225.3|0
1631623680000|2021-09-14 12:48:00|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|0
1631623690000|2021-09-14 12:48:10|5222.69|5222.69|5222.66|5222.66|5222.69|5222.69|5222.65|5222.65|0
1631623700000|2021-09-14 12:48:20|5222.64|5222.64|5222.69|5222.69|5222.69|5222.69|5222.16|5222.16|0
1631623710000|2021-09-14 12:48:30|5223.68|5223.68|5224.16|5224.16|5224.16|5224.16|5223.68|5223.68|0
1631623740000|2021-09-14 12:49:00|5224.45|5224.45|5224.67|5224.67|5225.1|5225.1|5224.45|5224.45|0
1631623750000|2021-09-14 12:49:10|5224.43|5224.43|5224.19|5224.19|5224.43|5224.43|5224.19|5224.19|0
1631623760000|2021-09-14 12:49:20|5224.48|5224.48|5224.42|5224.42|5224.48|5224.48|5224.42|5224.42|0
1631623770000|2021-09-14 12:49:30|5225.07|5225.07|5225.07|5225.07|5225.07|5225.07|5225.07|5225.07|0
1631623780000|2021-09-14 12:49:40|5225.64|5225.64|5225.89|5225.89|5225.93|5225.93|5225.64|5225.64|0
1631623800000|2021-09-14 12:50:00|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|5226.61|0
1631623810000|2021-09-14 12:50:10|5226.9|5226.9|5227.11|5227.11|5227.11|5227.11|5226.9|5226.9|0
1631623840000|2021-09-14 12:50:40|5226.83|5226.83|5226.83|5226.83|5226.83|5226.83|5226.83|5226.83|0
1631623860000|2021-09-14 12:51:00|5227.11|5227.11|5226.68|5226.68|5227.11|5227.11|5226.68|5226.68|0
1631623870000|2021-09-14 12:51:10|5226.9|5226.9|5226.9|5226.9|5226.9|5226.9|5226.9|5226.9|0
1631623880000|2021-09-14 12:51:20|5227.11|5227.11|5227.33|5227.33|5227.33|5227.33|5227.11|5227.11|0
1631623890000|2021-09-14 12:51:30|5227.55|5227.55|5227.57|5227.57|5227.57|5227.57|5227.55|5227.55|0
1631623900000|2021-09-14 12:51:40|5227.59|5227.59|5228.32|5228.32|5228.33|5228.33|5227.59|5227.59|0
1631623920000|2021-09-14 12:52:00|5228.34|5228.34|5228.34|5228.34|5228.63|5228.63|5228.34|5228.34|0
1631623930000|2021-09-14 12:52:10|5228.57|5228.57|5228.58|5228.58|5228.58|5228.58|5228.57|5228.57|0
1631623950000|2021-09-14 12:52:30|5229.01|5229.01|5229.02|5229.02|5229.02|5229.02|5229.01|5229.01|0
1631623970000|2021-09-14 12:52:50|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|0
1631623980000|2021-09-14 12:53:00|5229.32|5229.32|5229.99|5229.99|5229.99|5229.99|5229.29|5229.29|0
1631623990000|2021-09-14 12:53:10|5230.27|5230.27|5229.7|5229.7|5230.27|5230.27|5229.7|5229.7|0
1631624010000|2021-09-14 12:53:30|5230.13|5230.13|5230.42|5230.42|5230.42|5230.42|5230.13|5230.13|0
1631624020000|2021-09-14 12:53:40|5230.18|5230.18|5229.89|5229.89|5230.18|5230.18|5229.89|5229.89|0
1631624030000|2021-09-14 12:53:50|5229.91|5229.91|5229.67|5229.67|5229.91|5229.91|5229.67|5229.67|0
1631624040000|2021-09-14 12:54:00|5229.91|5229.91|5228.81|5228.81|5229.91|5229.91|5228.81|5228.81|0
1631624050000|2021-09-14 12:54:10|5228.59|5228.59|5229.67|5229.67|5229.67|5229.67|5228.59|5228.59|0
1631624060000|2021-09-14 12:54:20|5229.45|5229.45|5229.45|5229.45|5229.45|5229.45|5229.45|5229.45|0
1631624070000|2021-09-14 12:54:30|5229.88|5229.88|5229.31|5229.31|5229.89|5229.89|5229.31|5229.31|0
1631624080000|2021-09-14 12:54:40|5229.02|5229.02|5228.44|5228.44|5229.02|5229.02|5228.15|5228.15|0
1631624090000|2021-09-14 12:54:50|5228.01|5228.01|5228.01|5228.01|5228.01|5228.01|5228.01|5228.01|0
1631624100000|2021-09-14 12:55:00|5227.58|5227.58|5227.58|5227.58|5227.58|5227.58|5227.58|5227.58|0
1631624120000|2021-09-14 12:55:20|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|0
1631624140000|2021-09-14 12:55:40|5228.01|5228.01|5228.01|5228.01|5228.01|5228.01|5228.01|5228.01|0
1631624150000|2021-09-14 12:55:50|5227.97|5227.97|5227.92|5227.92|5227.97|5227.97|5227.92|5227.92|0
1631624160000|2021-09-14 12:56:00|5227.63|5227.63|5226.42|5226.42|5227.63|5227.63|5226.42|5226.42|0
1631624170000|2021-09-14 12:56:10|5225.78|5225.78|5225.78|5225.78|5225.8|5225.8|5225.78|5225.78|0
1631624180000|2021-09-14 12:56:20|5226|5226|5225.99|5225.99|5226|5226|5225.99|5225.99|0
1631624190000|2021-09-14 12:56:30|5226.23|5226.23|5226.54|5226.54|5226.54|5226.54|5226.23|5226.23|0
1631624200000|2021-09-14 12:56:40|5226.76|5226.76|5226.76|5226.76|5226.76|5226.76|5226.76|5226.76|0
1631624210000|2021-09-14 12:56:50|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|0
1631624220000|2021-09-14 12:57:00|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|0
1631624240000|2021-09-14 12:57:20|5227.15|5227.15|5227.65|5227.65|5227.65|5227.65|5227.15|5227.15|0
1631624250000|2021-09-14 12:57:30|5227.94|5227.94|5228.21|5228.21|5228.66|5228.66|5227.94|5227.94|0
1631624270000|2021-09-14 12:57:50|5227.97|5227.97|5228.26|5228.26|5228.26|5228.26|5227.97|5227.97|0
1631624280000|2021-09-14 12:58:00|5228.03|5228.03|5228.03|5228.03|5228.03|5228.03|5228.03|5228.03|0
1631624290000|2021-09-14 12:58:10|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|5227.74|0
1631624300000|2021-09-14 12:58:20|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|0
1631624310000|2021-09-14 12:58:30|5228|5228|5228|5228|5228|5228|5228|5228|0
1631624320000|2021-09-14 12:58:40|5227.52|5227.52|5226.22|5226.22|5227.52|5227.52|5226.22|5226.22|0
1631624330000|2021-09-14 12:58:50|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|0
1631624340000|2021-09-14 12:59:00|5225.97|5225.97|5225.54|5225.54|5225.97|5225.97|5225.54|5225.54|0
1631624350000|2021-09-14 12:59:10|5225.82|5225.82|5225.82|5225.82|5225.82|5225.82|5225.82|5225.82|0
1631624360000|2021-09-14 12:59:20|5226.11|5226.11|5226.11|5226.11|5226.11|5226.11|5226.11|5226.11|0
1631624370000|2021-09-14 12:59:30|5226.78|5226.78|5227.24|5227.24|5227.24|5227.24|5226.78|5226.78|0
1631624380000|2021-09-14 12:59:40|5227.67|5227.67|5227.46|5227.46|5227.67|5227.67|5227.46|5227.46|0
1631624400000|2021-09-14 13:00:00|5227.93|5227.93|5228.7|5228.7|5229.56|5229.56|5227.93|5227.93|0
1631624410000|2021-09-14 13:00:10|5228.99|5228.99|5228.34|5228.34|5228.99|5228.99|5228.34|5228.34|0
1631624430000|2021-09-14 13:00:30|5227.86|5227.86|5228.29|5228.29|5228.29|5228.29|5227.86|5227.86|0
1631624460000|2021-09-14 13:01:00|5228.72|5228.72|5228.72|5228.72|5228.72|5228.72|5228.72|5228.72|0
1631624470000|2021-09-14 13:01:10|5229.3|5229.3|5227.68|5227.68|5229.3|5229.3|5226.26|5226.26|0
1631624480000|2021-09-14 13:01:20|5227.44|5227.44|5228.13|5228.13|5228.13|5228.13|5227.44|5227.44|0
1631624500000|2021-09-14 13:01:40|5228.66|5228.66|5227.46|5227.46|5228.9|5228.9|5227.46|5227.46|0
1631624510000|2021-09-14 13:01:50|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5226.96|5226.96|0
1631624520000|2021-09-14 13:02:00|5227.53|5227.53|5227.53|5227.53|5227.53|5227.53|5227.53|5227.53|0
1631624530000|2021-09-14 13:02:10|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|0
1631624570000|2021-09-14 13:02:50|5228.18|5228.18|5229.43|5229.43|5229.76|5229.76|5228.18|5228.18|0
1631624580000|2021-09-14 13:03:00|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|0
1631624590000|2021-09-14 13:03:10|5229.94|5229.94|5229.94|5229.94|5229.94|5229.94|5229.94|5229.94|0
1631624600000|2021-09-14 13:03:20|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|0
1631624610000|2021-09-14 13:03:30|5230|5230|5230|5230|5230|5230|5230|5230|0
1631624630000|2021-09-14 13:03:50|5229.98|5229.98|5229.98|5229.98|5229.98|5229.98|5229.98|5229.98|0
1631624640000|2021-09-14 13:04:00|5230.56|5230.56|5230.49|5230.49|5230.56|5230.56|5230.27|5230.27|0
1631624650000|2021-09-14 13:04:10|5230.92|5230.92|5231.66|5231.66|5232.4|5232.4|5230.92|5230.92|0
1631624680000|2021-09-14 13:04:40|5232.42|5232.42|5231.9|5231.9|5232.42|5232.42|5231.9|5231.9|0
1631624700000|2021-09-14 13:05:00|5232.19|5232.19|5232.19|5232.19|5232.19|5232.19|5232.19|5232.19|0
1631624710000|2021-09-14 13:05:10|5232.42|5232.42|5232.66|5232.66|5232.66|5232.66|5232.42|5232.42|0
1631624720000|2021-09-14 13:05:20|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|0
1631624730000|2021-09-14 13:05:30|5232.59|5232.59|5232.88|5232.88|5232.88|5232.88|5232.59|5232.59|0
1631624740000|2021-09-14 13:05:40|5232.87|5232.87|5231.88|5231.88|5232.87|5232.87|5231.88|5231.88|0
1631624750000|2021-09-14 13:05:50|5231.64|5231.64|5231.68|5231.68|5231.68|5231.68|5231.64|5231.64|0
1631624760000|2021-09-14 13:06:00|5231.25|5231.25|5231.01|5231.01|5231.25|5231.25|5231.01|5231.01|0
1631624770000|2021-09-14 13:06:10|5231.23|5231.23|5231.7|5231.7|5231.7|5231.7|5231.23|5231.23|0
1631624780000|2021-09-14 13:06:20|5231.49|5231.49|5231.25|5231.25|5231.49|5231.49|5231.25|5231.25|0
1631624790000|2021-09-14 13:06:30|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|0
1631624800000|2021-09-14 13:06:40|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|0
1631624810000|2021-09-14 13:06:50|5231.41|5231.41|5231.87|5231.87|5231.87|5231.87|5231.41|5231.41|0
1631624820000|2021-09-14 13:07:00|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|0
1631624830000|2021-09-14 13:07:10|5232.23|5232.23|5232.23|5232.23|5232.23|5232.23|5232.23|5232.23|0
1631624840000|2021-09-14 13:07:20|5231.94|5231.94|5232.9|5232.9|5232.9|5232.9|5231.94|5231.94|0
1631624850000|2021-09-14 13:07:30|5232.4|5232.4|5232.41|5232.41|5232.41|5232.41|5232.4|5232.4|0
1631624860000|2021-09-14 13:07:40|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|0
1631624870000|2021-09-14 13:07:50|5232.46|5232.46|5232.28|5232.28|5232.75|5232.75|5232.28|5232.28|0
1631624880000|2021-09-14 13:08:00|5232.29|5232.29|5232.5|5232.5|5232.5|5232.5|5232.29|5232.29|0
1631624890000|2021-09-14 13:08:10|5232.52|5232.52|5232.49|5232.49|5232.52|5232.52|5232.49|5232.49|0
1631624900000|2021-09-14 13:08:20|5232.2|5232.2|5232.11|5232.11|5232.68|5232.68|5232.11|5232.11|0
1631624910000|2021-09-14 13:08:30|5231.82|5231.82|5231.87|5231.87|5231.87|5231.87|5231.82|5231.82|0
1631624920000|2021-09-14 13:08:40|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|0
1631624940000|2021-09-14 13:09:00|5231.63|5231.63|5231.55|5231.55|5231.63|5231.63|5231.55|5231.55|0
1631624950000|2021-09-14 13:09:10|5230.97|5230.97|5231.26|5231.26|5231.26|5231.26|5230.97|5230.97|0
1631624960000|2021-09-14 13:09:20|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|0
1631624990000|2021-09-14 13:09:50|5231.5|5231.5|5231.5|5231.5|5231.5|5231.5|5231.5|5231.5|0
1631625000000|2021-09-14 13:10:00|5231.21|5231.21|5231.86|5231.86|5231.86|5231.86|5230.92|5230.92|0
1631625010000|2021-09-14 13:10:10|5232.15|5232.15|5232.16|5232.16|5232.16|5232.16|5232.15|5232.15|0
1631625030000|2021-09-14 13:10:30|5232.64|5232.64|5233.08|5233.08|5233.54|5233.54|5232.64|5232.64|0
1631625040000|2021-09-14 13:10:40|5232.79|5232.79|5231.07|5231.07|5232.79|5232.79|5231.07|5231.07|0
1631625050000|2021-09-14 13:10:50|5231.56|5231.56|5231.76|5231.76|5231.8|5231.8|5231.56|5231.56|0
1631625060000|2021-09-14 13:11:00|5232.05|5232.05|5231.79|5231.79|5232.05|5232.05|5231.79|5231.79|0
1631625070000|2021-09-14 13:11:10|5232.03|5232.03|5232.68|5232.68|5232.89|5232.89|5232.03|5232.03|0
1631625090000|2021-09-14 13:11:30|5232.97|5232.97|5233.45|5233.45|5233.45|5233.45|5232.97|5232.97|0
1631625100000|2021-09-14 13:11:40|5234.02|5234.02|5234.31|5234.31|5234.31|5234.31|5234.02|5234.02|0
1631625110000|2021-09-14 13:11:50|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|0
1631625130000|2021-09-14 13:12:10|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|0
1631625150000|2021-09-14 13:12:30|5233.82|5233.82|5233.39|5233.39|5233.82|5233.82|5233.39|5233.39|0
1631625160000|2021-09-14 13:12:40|5233.1|5233.1|5231.88|5231.88|5233.1|5233.1|5231.88|5231.88|0
1631625170000|2021-09-14 13:12:50|5231.59|5231.59|5232.57|5232.57|5232.57|5232.57|5231.59|5231.59|0
1631625180000|2021-09-14 13:13:00|5232.09|5232.09|5232.19|5232.19|5232.19|5232.19|5231.59|5231.59|0
1631625190000|2021-09-14 13:13:10|5232.21|5232.21|5232.21|5232.21|5232.21|5232.21|5231.92|5231.92|0
1631625200000|2021-09-14 13:13:20|5231.73|5231.73|5232.21|5232.21|5232.21|5232.21|5231.73|5231.73|0
1631625210000|2021-09-14 13:13:30|5232.42|5232.42|5232.42|5232.42|5232.42|5232.42|5232.42|5232.42|0
1631625220000|2021-09-14 13:13:40|5232.41|5232.41|5232.93|5232.93|5232.93|5232.93|5232.41|5232.41|0
1631625230000|2021-09-14 13:13:50|5233.36|5233.36|5234.18|5234.18|5234.18|5234.18|5233.36|5233.36|0
1631625240000|2021-09-14 13:14:00|5233.89|5233.89|5233.91|5233.91|5233.91|5233.91|5233.87|5233.87|0
1631625250000|2021-09-14 13:14:10|5233.89|5233.89|5233.38|5233.38|5233.89|5233.89|5233.38|5233.38|0
1631625260000|2021-09-14 13:14:20|5233.16|5233.16|5233.16|5233.16|5233.16|5233.16|5233.16|5233.16|0
1631625270000|2021-09-14 13:14:30|5232.87|5232.87|5232.87|5232.87|5232.87|5232.87|5232.87|5232.87|0
1631625290000|2021-09-14 13:14:50|5232.16|5232.16|5232.4|5232.4|5232.4|5232.4|5232.16|5232.16|0
1631625310000|2021-09-14 13:15:10|5232.37|5232.37|5232.62|5232.62|5232.62|5232.62|5232.37|5232.37|0
1631625320000|2021-09-14 13:15:20|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|0
1631625350000|2021-09-14 13:15:50|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|0
1631625360000|2021-09-14 13:16:00|5233.39|5233.39|5233.85|5233.85|5233.85|5233.85|5233.39|5233.39|0
1631625370000|2021-09-14 13:16:10|5233.9|5233.9|5233.66|5233.66|5233.9|5233.9|5233.66|5233.66|0
1631625380000|2021-09-14 13:16:20|5234.24|5234.24|5233.52|5233.52|5234.24|5234.24|5233.52|5233.52|0
1631625390000|2021-09-14 13:16:30|5233.28|5233.28|5232.99|5232.99|5233.28|5233.28|5232.99|5232.99|0
1631625400000|2021-09-14 13:16:40|5232.51|5232.51|5232.75|5232.75|5232.75|5232.75|5232.51|5232.51|0
1631625410000|2021-09-14 13:16:50|5232.51|5232.51|5232.82|5232.82|5232.82|5232.82|5232.51|5232.51|0
1631625440000|2021-09-14 13:17:20|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|0
1631625460000|2021-09-14 13:17:40|5232.28|5232.28|5232.32|5232.32|5232.32|5232.32|5232.28|5232.28|0
1631625470000|2021-09-14 13:17:50|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|5232.28|0
1631625480000|2021-09-14 13:18:00|5232.24|5232.24|5233.22|5233.22|5233.22|5233.22|5232.24|5232.24|0
1631625490000|2021-09-14 13:18:10|5232.98|5232.98|5232.7|5232.7|5232.98|5232.98|5232.7|5232.7|0
1631625530000|2021-09-14 13:18:50|5232.94|5232.94|5233.23|5233.23|5233.23|5233.23|5232.94|5232.94|0
1631625540000|2021-09-14 13:19:00|5233.47|5233.47|5233.48|5233.48|5233.48|5233.48|5233.47|5233.47|0
1631625550000|2021-09-14 13:19:10|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|0
1631625570000|2021-09-14 13:19:30|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|5233.71|0
1631625580000|2021-09-14 13:19:40|5233.92|5233.92|5234.71|5234.71|5234.71|5234.71|5233.92|5233.92|0
1631625590000|2021-09-14 13:19:50|5234.93|5234.93|5235.7|5235.7|5235.7|5235.7|5234.93|5234.93|0
1631625600000|2021-09-14 13:20:00|5234.83|5234.83|5234.16|5234.16|5234.83|5234.83|5234.16|5234.16|0
1631625610000|2021-09-14 13:20:10|5233.92|5233.92|5234.16|5234.16|5234.16|5234.16|5233.92|5233.92|0
1631625620000|2021-09-14 13:20:20|5234.15|5234.15|5234.15|5234.15|5234.44|5234.44|5234.15|5234.15|0
1631625630000|2021-09-14 13:20:30|5233.92|5233.92|5232.83|5232.83|5233.92|5233.92|5232.83|5232.83|0
1631625640000|2021-09-14 13:20:40|5233.12|5233.12|5233.12|5233.12|5233.12|5233.12|5232.83|5232.83|0
1631625650000|2021-09-14 13:20:50|5233.41|5233.41|5233.41|5233.41|5233.41|5233.41|5233.41|5233.41|0
1631625660000|2021-09-14 13:21:00|5233.62|5233.62|5233.86|5233.86|5233.86|5233.86|5233.62|5233.62|0
1631625670000|2021-09-14 13:21:10|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|0
1631625680000|2021-09-14 13:21:20|5233.1|5233.1|5234.08|5234.08|5234.08|5234.08|5232.67|5232.67|0
1631625690000|2021-09-14 13:21:30|5234.37|5234.37|5234.37|5234.37|5234.37|5234.37|5234.37|5234.37|0
1631625700000|2021-09-14 13:21:40|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|0
1631625710000|2021-09-14 13:21:50|5233.32|5233.32|5233.31|5233.31|5233.32|5233.32|5233.31|5233.31|0
1631625720000|2021-09-14 13:22:00|5233.59|5233.59|5233.38|5233.38|5233.59|5233.59|5233.38|5233.38|0
1631625750000|2021-09-14 13:22:30|5233.14|5233.14|5233.41|5233.41|5233.41|5233.41|5233.12|5233.12|0
1631625760000|2021-09-14 13:22:40|5233.62|5233.62|5233.62|5233.62|5233.62|5233.62|5233.62|5233.62|0
1631625770000|2021-09-14 13:22:50|5233.63|5233.63|5234.34|5234.34|5234.34|5234.34|5233.62|5233.62|0
1631625780000|2021-09-14 13:23:00|5234.63|5234.63|5234.92|5234.92|5234.92|5234.92|5234.63|5234.63|0
1631625790000|2021-09-14 13:23:10|5235.13|5235.13|5234.55|5234.55|5235.13|5235.13|5234.53|5234.53|0
1631625800000|2021-09-14 13:23:20|5234.52|5234.52|5234.26|5234.26|5234.52|5234.52|5234.24|5234.24|0
1631625810000|2021-09-14 13:23:30|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|5234.02|0
1631625820000|2021-09-14 13:23:40|5233.78|5233.78|5234.55|5234.55|5234.55|5234.55|5233.78|5233.78|0
1631625830000|2021-09-14 13:23:50|5234.56|5234.56|5234.81|5234.81|5234.81|5234.81|5234.52|5234.52|0
1631625840000|2021-09-14 13:24:00|5234.57|5234.57|5234.6|5234.6|5234.6|5234.6|5234.57|5234.57|0
1631625850000|2021-09-14 13:24:10|5235.03|5235.03|5235.63|5235.63|5235.63|5235.63|5235.03|5235.03|0
1631625860000|2021-09-14 13:24:20|5235.61|5235.61|5235.29|5235.29|5235.61|5235.61|5235.29|5235.29|0
1631625870000|2021-09-14 13:24:30|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|0
1631625880000|2021-09-14 13:24:40|5235.35|5235.35|5235.32|5235.32|5235.61|5235.61|5235.06|5235.06|0
1631625890000|2021-09-14 13:24:50|5235.33|5235.33|5235.76|5235.76|5235.76|5235.76|5235.33|5235.33|0
1631625900000|2021-09-14 13:25:00|5235.81|5235.81|5235.64|5235.64|5235.81|5235.81|5234.78|5234.78|0
1631625910000|2021-09-14 13:25:10|5235.35|5235.35|5236.03|5236.03|5236.03|5236.03|5235.35|5235.35|0
1631625920000|2021-09-14 13:25:20|5236.31|5236.31|5236.34|5236.34|5236.34|5236.34|5236.1|5236.1|0
1631625930000|2021-09-14 13:25:30|5236.05|5236.05|5237.2|5237.2|5237.2|5237.2|5236.05|5236.05|0
1631625940000|2021-09-14 13:25:40|5238.31|5238.31|5237.95|5237.95|5238.53|5238.53|5237.95|5237.95|0
1631625950000|2021-09-14 13:25:50|5238.19|5238.19|5237.38|5237.38|5238.64|5238.64|5237.38|5237.38|0
1631625960000|2021-09-14 13:26:00|5236.8|5236.8|5235.74|5235.74|5236.8|5236.8|5235.74|5235.74|0
1631625970000|2021-09-14 13:26:10|5235.53|5235.53|5235.29|5235.29|5235.53|5235.53|5235.29|5235.29|0
1631625980000|2021-09-14 13:26:20|5234.86|5234.86|5234.57|5234.57|5234.86|5234.86|5234.57|5234.57|0
1631625990000|2021-09-14 13:26:30|5235|5235|5234.79|5234.79|5235|5235|5234.79|5234.79|0
1631626000000|2021-09-14 13:26:40|5235.36|5235.36|5236.13|5236.13|5236.13|5236.13|5235.36|5235.36|0
1631626010000|2021-09-14 13:26:50|5236.42|5236.42|5236.13|5236.13|5236.42|5236.42|5235.84|5235.84|0
1631626020000|2021-09-14 13:27:00|5236.42|5236.42|5237.54|5237.54|5237.54|5237.54|5236.13|5236.13|0
1631626030000|2021-09-14 13:27:10|5237.52|5237.52|5236.78|5236.78|5237.52|5237.52|5236.78|5236.78|0
1631626040000|2021-09-14 13:27:20|5236.49|5236.49|5236.49|5236.49|5236.49|5236.49|5236.49|5236.49|0
1631626050000|2021-09-14 13:27:30|5236.73|5236.73|5236.4|5236.4|5236.73|5236.73|5236.15|5236.15|0
1631626060000|2021-09-14 13:27:40|5236.61|5236.61|5236.61|5236.61|5236.61|5236.61|5236.61|5236.61|0
1631626070000|2021-09-14 13:27:50|5236.32|5236.32|5236.04|5236.04|5236.61|5236.61|5236.04|5236.04|0
1631626080000|2021-09-14 13:28:00|5235.46|5235.46|5233.76|5233.76|5235.46|5235.46|5233.42|5233.42|0
1631626090000|2021-09-14 13:28:10|5233.99|5233.99|5233.53|5233.53|5233.99|5233.99|5233.53|5233.53|0
1631626100000|2021-09-14 13:28:20|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|0
1631626120000|2021-09-14 13:28:40|5234.42|5234.42|5235.58|5235.58|5235.81|5235.81|5234.42|5234.42|0
1631626130000|2021-09-14 13:28:50|5235.79|5235.79|5235.79|5235.79|5235.79|5235.79|5235.79|5235.79|0
1631626140000|2021-09-14 13:29:00|5235.5|5235.5|5233.67|5233.67|5235.5|5235.5|5233.67|5233.67|0
1631626150000|2021-09-14 13:29:10|5234.25|5234.25|5233.67|5233.67|5234.49|5234.49|5233.67|5233.67|0
1631626170000|2021-09-14 13:29:30|5233.89|5233.89|5233.67|5233.67|5233.89|5233.89|5233.67|5233.67|0
1631626180000|2021-09-14 13:29:40|5233.69|5233.69|5233.69|5233.69|5233.69|5233.69|5233.69|5233.69|0
1631626190000|2021-09-14 13:29:50|5232.98|5232.98|5230.88|5230.88|5232.98|5232.98|5230.88|5230.88|0
1631626200000|2021-09-14 13:30:00|5230.67|5230.67|5225.13|5225.13|5230.95|5230.95|5225.13|5225.13|0
1631626210000|2021-09-14 13:30:10|5224.91|5224.91|5224.55|5224.55|5228.03|5228.03|5223.09|5223.09|0
1631626220000|2021-09-14 13:30:20|5224.26|5224.26|5211.97|5211.97|5224.26|5224.26|5211.97|5211.97|0
1631626230000|2021-09-14 13:30:30|5212.31|5212.31|5219.23|5219.23|5219.23|5219.23|5212.31|5212.31|0
1631626240000|2021-09-14 13:30:40|5219.02|5219.02|5218.99|5218.99|5219.02|5219.02|5210.97|5210.97|0
1631626250000|2021-09-14 13:30:50|5218.75|5218.75|5226.4|5226.4|5226.85|5226.85|5218.75|5218.75|0
1631626260000|2021-09-14 13:31:00|5227.11|5227.11|5226.45|5226.45|5228.92|5228.92|5222.63|5222.63|0
1631626270000|2021-09-14 13:31:10|5226.24|5226.24|5227.25|5227.25|5229.42|5229.42|5225.97|5225.97|0
1631626280000|2021-09-14 13:31:20|5227.26|5227.26|5227|5227|5227.29|5227.29|5226.42|5226.42|0
1631626290000|2021-09-14 13:31:30|5227.29|5227.29|5227.95|5227.95|5228.77|5228.77|5226.09|5226.09|0
1631626300000|2021-09-14 13:31:40|5228.53|5228.53|5225.41|5225.41|5229.61|5229.61|5225.41|5225.41|0
1631626310000|2021-09-14 13:31:50|5225.12|5225.12|5224.47|5224.47|5225.12|5225.12|5222.74|5222.74|0
1631626320000|2021-09-14 13:32:00|5224.43|5224.43|5222.22|5222.22|5224.8|5224.8|5221.06|5221.06|0
1631626330000|2021-09-14 13:32:10|5222.79|5222.79|5225.02|5225.02|5225.02|5225.02|5222.79|5222.79|0
1631626340000|2021-09-14 13:32:20|5225.88|5225.88|5224.22|5224.22|5226.17|5226.17|5223.93|5223.93|0
1631626350000|2021-09-14 13:32:30|5223.75|5223.75|5222.88|5222.88|5223.75|5223.75|5222.88|5222.88|0
1631626360000|2021-09-14 13:32:40|5223.46|5223.46|5223.34|5223.34|5224.21|5224.21|5223.34|5223.34|0
1631626370000|2021-09-14 13:32:50|5223.63|5223.63|5223.15|5223.15|5224.64|5224.64|5222.94|5222.94|0
1631626380000|2021-09-14 13:33:00|5222.58|5222.58|5220.16|5220.16|5222.58|5222.58|5220.16|5220.16|0
1631626390000|2021-09-14 13:33:10|5219.29|5219.29|5213.39|5213.39|5219.29|5219.29|5213.39|5213.39|0
1631626400000|2021-09-14 13:33:20|5213.1|5213.1|5212.37|5212.37|5213.1|5213.1|5210.86|5210.86|0
1631626410000|2021-09-14 13:33:30|5211.58|5211.58|5213.03|5213.03|5213.29|5213.29|5209.02|5209.02|0
1631626420000|2021-09-14 13:33:40|5213.04|5213.04|5216.04|5216.04|5216.34|5216.34|5213.04|5213.04|0
1631626430000|2021-09-14 13:33:50|5216.62|5216.62|5218.28|5218.28|5219.29|5219.29|5216.62|5216.62|0
1631626440000|2021-09-14 13:34:00|5218.25|5218.25|5218.72|5218.72|5220.19|5220.19|5218.25|5218.25|0
1631626450000|2021-09-14 13:34:10|5218.94|5218.94|5221.17|5221.17|5221.17|5221.17|5218.94|5218.94|0
1631626460000|2021-09-14 13:34:20|5220.88|5220.88|5220.81|5220.81|5221.38|5221.38|5220.59|5220.59|0
1631626470000|2021-09-14 13:34:30|5221.48|5221.48|5221.8|5221.8|5223.9|5223.9|5221.22|5221.22|0
1631626480000|2021-09-14 13:34:40|5221.51|5221.51|5221.45|5221.45|5222.09|5222.09|5221.16|5221.16|0
1631626490000|2021-09-14 13:34:50|5222.1|5222.1|5222.32|5222.32|5222.32|5222.32|5222.03|5222.03|0
1631626500000|2021-09-14 13:35:00|5222.9|5222.9|5225.8|5225.8|5225.8|5225.8|5222.9|5222.9|0
1631626510000|2021-09-14 13:35:10|5225.08|5225.08|5224.64|5224.64|5225.08|5225.08|5224.09|5224.09|0
1631626520000|2021-09-14 13:35:20|5224.21|5224.21|5224.84|5224.84|5224.84|5224.84|5222.97|5222.97|0
1631626530000|2021-09-14 13:35:30|5224.26|5224.26|5223.33|5223.33|5224.26|5224.26|5223.33|5223.33|0
1631626540000|2021-09-14 13:35:40|5223.38|5223.38|5221.25|5221.25|5224.82|5224.82|5221.25|5221.25|0
1631626550000|2021-09-14 13:35:50|5220.96|5220.96|5217.86|5217.86|5220.96|5220.96|5217.86|5217.86|0
1631626560000|2021-09-14 13:36:00|5219.01|5219.01|5216.23|5216.23|5219.99|5219.99|5216.19|5216.19|0
1631626570000|2021-09-14 13:36:10|5216.22|5216.22|5210.13|5210.13|5216.22|5216.22|5210.13|5210.13|0
1631626580000|2021-09-14 13:36:20|5210.1|5210.1|5210.28|5210.28|5211.24|5211.24|5210.1|5210.1|0
1631626590000|2021-09-14 13:36:30|5209.7|5209.7|5209.86|5209.86|5209.86|5209.86|5208.54|5208.54|0
1631626600000|2021-09-14 13:36:40|5209.87|5209.87|5211.26|5211.26|5211.26|5211.26|5209.58|5209.58|0
1631626610000|2021-09-14 13:36:50|5211.55|5211.55|5212.91|5212.91|5212.91|5212.91|5211.26|5211.26|0
1631626620000|2021-09-14 13:37:00|5212.27|5212.27|5213.55|5213.55|5213.55|5213.55|5212.27|5212.27|0
1631626630000|2021-09-14 13:37:10|5213.78|5213.78|5215.71|5215.71|5216.38|5216.38|5213.78|5213.78|0
1631626640000|2021-09-14 13:37:20|5214.84|5214.84|5214.17|5214.17|5215.42|5215.42|5214.17|5214.17|0
1631626650000|2021-09-14 13:37:30|5214.14|5214.14|5215.93|5215.93|5215.93|5215.93|5213.86|5213.86|0
1631626660000|2021-09-14 13:37:40|5216.22|5216.22|5216.51|5216.51|5216.8|5216.8|5216.22|5216.22|0
1631626670000|2021-09-14 13:37:50|5216.8|5216.8|5219.86|5219.86|5219.86|5219.86|5216.8|5216.8|0
1631626680000|2021-09-14 13:38:00|5220.15|5220.15|5221.89|5221.89|5221.89|5221.89|5220.15|5220.15|0
1631626690000|2021-09-14 13:38:10|5221.6|5221.6|5222.4|5222.4|5222.4|5222.4|5221.6|5221.6|0
1631626700000|2021-09-14 13:38:20|5222.63|5222.63|5223.47|5223.47|5223.47|5223.47|5222.42|5222.42|0
1631626710000|2021-09-14 13:38:30|5223.68|5223.68|5223.52|5223.52|5223.95|5223.95|5223.52|5223.52|0
1631626720000|2021-09-14 13:38:40|5223.74|5223.74|5225.49|5225.49|5225.49|5225.49|5223.21|5223.21|0
1631626730000|2021-09-14 13:38:50|5225.51|5225.51|5226.08|5226.08|5226.32|5226.32|5225.23|5225.23|0
1631626740000|2021-09-14 13:39:00|5226.13|5226.13|5228.15|5228.15|5228.15|5228.15|5226.13|5226.13|0
1631626750000|2021-09-14 13:39:10|5228.36|5228.36|5230.2|5230.2|5230.2|5230.2|5228.36|5228.36|0
1631626760000|2021-09-14 13:39:20|5231.35|5231.35|5231.22|5231.22|5232.08|5232.08|5230.89|5230.89|0
1631626770000|2021-09-14 13:39:30|5231.26|5231.26|5230.11|5230.11|5231.26|5231.26|5230.11|5230.11|0
1631626780000|2021-09-14 13:39:40|5230.35|5230.35|5230.35|5230.35|5230.35|5230.35|5230.35|5230.35|0
1631626790000|2021-09-14 13:39:50|5231.51|5231.51|5231.41|5231.41|5231.65|5231.65|5231.12|5231.12|0
1631626800000|2021-09-14 13:40:00|5231.7|5231.7|5231.63|5231.63|5231.7|5231.7|5231.41|5231.41|0
1631626810000|2021-09-14 13:40:10|5231.34|5231.34|5231.46|5231.46|5231.9|5231.9|5231.24|5231.24|0
1631626820000|2021-09-14 13:40:20|5231.17|5231.17|5230.88|5230.88|5231.17|5231.17|5230.59|5230.59|0
1631626830000|2021-09-14 13:40:30|5230.93|5230.93|5231.75|5231.75|5231.75|5231.75|5230.93|5230.93|0
1631626840000|2021-09-14 13:40:40|5231.99|5231.99|5230.83|5230.83|5231.99|5231.99|5230.83|5230.83|0
1631626850000|2021-09-14 13:40:50|5230.9|5230.9|5227.58|5227.58|5231.22|5231.22|5227.58|5227.58|0
1631626860000|2021-09-14 13:41:00|5228.88|5228.88|5228.3|5228.3|5228.88|5228.88|5228.3|5228.3|0
1631626870000|2021-09-14 13:41:10|5229.16|5229.16|5229.83|5229.83|5231.18|5231.18|5228.73|5228.73|0
1631626880000|2021-09-14 13:41:20|5230.12|5230.12|5227.27|5227.27|5230.12|5230.12|5226.69|5226.69|0
1631626890000|2021-09-14 13:41:30|5227.56|5227.56|5228.03|5228.03|5228.03|5228.03|5227.56|5227.56|0
1631626900000|2021-09-14 13:41:40|5228.01|5228.01|5225.88|5225.88|5228.01|5228.01|5225.88|5225.88|0
1631626910000|2021-09-14 13:41:50|5225.45|5225.45|5225.87|5225.87|5225.87|5225.87|5224.89|5224.89|0
1631626920000|2021-09-14 13:42:00|5226.74|5226.74|5226.72|5226.72|5227.32|5227.32|5226.72|5226.72|0
1631626930000|2021-09-14 13:42:10|5226.73|5226.73|5224.17|5224.17|5226.73|5226.73|5223.95|5223.95|0
1631626940000|2021-09-14 13:42:20|5224.15|5224.15|5225.67|5225.67|5225.67|5225.67|5224.15|5224.15|0
1631626950000|2021-09-14 13:42:30|5225.38|5225.38|5224.79|5224.79|5225.38|5225.38|5224.79|5224.79|0
1631626960000|2021-09-14 13:42:40|5223.92|5223.92|5221.02|5221.02|5223.92|5223.92|5221.02|5221.02|0
1631626970000|2021-09-14 13:42:50|5220.31|5220.31|5220.29|5220.29|5222.59|5222.59|5220.29|5220.29|0
1631626980000|2021-09-14 13:43:00|5219.41|5219.41|5216.52|5216.52|5219.41|5219.41|5216.52|5216.52|0
1631626990000|2021-09-14 13:43:10|5216.3|5216.3|5214.69|5214.69|5216.88|5216.88|5214.48|5214.48|0
1631627000000|2021-09-14 13:43:20|5214.45|5214.45|5215.38|5215.38|5215.67|5215.67|5213.21|5213.21|0
1631627010000|2021-09-14 13:43:30|5215.67|5215.67|5214.86|5214.86|5215.96|5215.96|5214.57|5214.57|0
1631627020000|2021-09-14 13:43:40|5214.57|5214.57|5214.14|5214.14|5214.57|5214.57|5214.14|5214.14|0
1631627030000|2021-09-14 13:43:50|5215.01|5215.01|5215|5215|5216.63|5216.63|5215|5215|0
1631627040000|2021-09-14 13:44:00|5214.35|5214.35|5214.94|5214.94|5215.22|5215.22|5214.35|5214.35|0
1631627050000|2021-09-14 13:44:10|5214.97|5214.97|5214.96|5214.96|5214.97|5214.97|5214.96|5214.96|0
1631627060000|2021-09-14 13:44:20|5215.54|5215.54|5216.25|5216.25|5217.02|5217.02|5215.54|5215.54|0
1631627070000|2021-09-14 13:44:30|5216.27|5216.27|5218.21|5218.21|5218.21|5218.21|5216.27|5216.27|0
1631627080000|2021-09-14 13:44:40|5218|5218|5220.62|5220.62|5220.62|5220.62|5218|5218|0
1631627090000|2021-09-14 13:44:50|5220.63|5220.63|5217.92|5217.92|5220.63|5220.63|5217.92|5217.92|0
1631627100000|2021-09-14 13:45:00|5217.63|5217.63|5216.9|5216.9|5217.63|5217.63|5216.9|5216.9|0
1631627110000|2021-09-14 13:45:10|5216.18|5216.18|5216.13|5216.13|5216.18|5216.18|5214.79|5214.79|0
1631627120000|2021-09-14 13:45:20|5216.42|5216.42|5216.66|5216.66|5216.95|5216.95|5216.42|5216.42|0
1631627130000|2021-09-14 13:45:30|5216.64|5216.64|5216.8|5216.8|5216.86|5216.86|5216.64|5216.64|0
1631627140000|2021-09-14 13:45:40|5217.38|5217.38|5218.6|5218.6|5219.54|5219.54|5217.38|5217.38|0
1631627150000|2021-09-14 13:45:50|5218.84|5218.84|5218.63|5218.63|5219.11|5219.11|5218.63|5218.63|0
1631627160000|2021-09-14 13:46:00|5218.64|5218.64|5218.68|5218.68|5218.68|5218.68|5218.64|5218.64|0
1631627170000|2021-09-14 13:46:10|5218.97|5218.97|5220.67|5220.67|5220.67|5220.67|5218.68|5218.68|0
1631627180000|2021-09-14 13:46:20|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|0
1631627190000|2021-09-14 13:46:30|5221.61|5221.61|5223.02|5223.02|5223.02|5223.02|5221.61|5221.61|0
1631627200000|2021-09-14 13:46:40|5223.31|5223.31|5223.39|5223.39|5223.39|5223.39|5222.81|5222.81|0
1631627210000|2021-09-14 13:46:50|5224.68|5224.68|5223.82|5223.82|5224.68|5224.68|5223.26|5223.26|0
1631627220000|2021-09-14 13:47:00|5223.53|5223.53|5221.97|5221.97|5223.82|5223.82|5221.95|5221.95|0
1631627230000|2021-09-14 13:47:10|5221.95|5221.95|5221.38|5221.38|5221.99|5221.99|5221.38|5221.38|0
1631627240000|2021-09-14 13:47:20|5221.67|5221.67|5220.11|5220.11|5221.67|5221.67|5220.11|5220.11|0
1631627250000|2021-09-14 13:47:30|5219.89|5219.89|5220.61|5220.61|5220.9|5220.9|5219.68|5219.68|0
1631627260000|2021-09-14 13:47:40|5219.14|5219.14|5220.05|5220.05|5220.05|5220.05|5218.93|5218.93|0
1631627270000|2021-09-14 13:47:50|5220.34|5220.34|5220.2|5220.2|5220.34|5220.34|5219.91|5219.91|0
1631627280000|2021-09-14 13:48:00|5220.63|5220.63|5220.87|5220.87|5221.08|5221.08|5220.63|5220.63|0
1631627290000|2021-09-14 13:48:10|5220.44|5220.44|5219.21|5219.21|5220.73|5220.73|5218.92|5218.92|0
1631627300000|2021-09-14 13:48:20|5219.17|5219.17|5219.63|5219.63|5219.63|5219.63|5219.17|5219.17|0
1631627310000|2021-09-14 13:48:30|5217.69|5217.69|5218.19|5218.19|5218.19|5218.19|5217.18|5217.18|0
1631627320000|2021-09-14 13:48:40|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.67|5218.67|0
1631627330000|2021-09-14 13:48:50|5219.17|5219.17|5219.17|5219.17|5219.46|5219.46|5219.17|5219.17|0
1631627340000|2021-09-14 13:49:00|5219.65|5219.65|5218.43|5218.43|5220.08|5220.08|5218.43|5218.43|0
1631627350000|2021-09-14 13:49:10|5218.86|5218.86|5217.13|5217.13|5218.86|5218.86|5217.13|5217.13|0
1631627360000|2021-09-14 13:49:20|5216.84|5216.84|5213.51|5213.51|5216.84|5216.84|5213.51|5213.51|0
1631627370000|2021-09-14 13:49:30|5213.22|5213.22|5212.98|5212.98|5213.22|5213.22|5212.98|5212.98|0
1631627380000|2021-09-14 13:49:40|5212.7|5212.7|5211.5|5211.5|5212.7|5212.7|5211.5|5211.5|0
1631627390000|2021-09-14 13:49:50|5211.74|5211.74|5211.67|5211.67|5211.91|5211.91|5211.41|5211.41|0
1631627400000|2021-09-14 13:50:00|5212.11|5212.11|5215.88|5215.88|5215.88|5215.88|5212.11|5212.11|0
1631627410000|2021-09-14 13:50:10|5215.45|5215.45|5216.55|5216.55|5217.06|5217.06|5215.45|5215.45|0
1631627420000|2021-09-14 13:50:20|5217.22|5217.22|5217.08|5217.08|5217.51|5217.51|5217.08|5217.08|0
1631627430000|2021-09-14 13:50:30|5216.84|5216.84|5216.82|5216.82|5216.84|5216.84|5216.82|5216.82|0
1631627440000|2021-09-14 13:50:40|5216.8|5216.8|5215.57|5215.57|5216.84|5216.84|5215.57|5215.57|0
1631627450000|2021-09-14 13:50:50|5215.56|5215.56|5215.31|5215.31|5215.6|5215.6|5215.31|5215.31|0
1631627460000|2021-09-14 13:51:00|5215.6|5215.6|5218.53|5218.53|5218.53|5218.53|5215.6|5215.6|0
1631627470000|2021-09-14 13:51:10|5218.25|5218.25|5220.41|5220.41|5220.41|5220.41|5218.25|5218.25|0
1631627480000|2021-09-14 13:51:20|5220.17|5220.17|5220.17|5220.17|5220.17|5220.17|5220.17|5220.17|0
1631627490000|2021-09-14 13:51:30|5219.94|5219.94|5219.33|5219.33|5220.34|5220.34|5219.33|5219.33|0
1631627500000|2021-09-14 13:51:40|5219.91|5219.91|5217.85|5217.85|5219.91|5219.91|5217.61|5217.61|0
1631627510000|2021-09-14 13:51:50|5218.14|5218.14|5217.35|5217.35|5218.14|5218.14|5217.35|5217.35|0
1631627520000|2021-09-14 13:52:00|5217.06|5217.06|5217.3|5217.3|5217.3|5217.3|5216.83|5216.83|0
1631627530000|2021-09-14 13:52:10|5217.88|5217.88|5217.38|5217.38|5217.88|5217.88|5217.38|5217.38|0
1631627540000|2021-09-14 13:52:20|5217.57|5217.57|5218.4|5218.4|5218.4|5218.4|5217.57|5217.57|0
1631627550000|2021-09-14 13:52:30|5218.88|5218.88|5216.68|5216.68|5219.16|5219.16|5216.68|5216.68|0
1631627560000|2021-09-14 13:52:40|5216.1|5216.1|5216.1|5216.1|5216.1|5216.1|5216.1|5216.1|0
1631627570000|2021-09-14 13:52:50|5216.39|5216.39|5216.39|5216.39|5216.39|5216.39|5216.1|5216.1|0
1631627580000|2021-09-14 13:53:00|5214.75|5214.75|5213.17|5213.17|5214.75|5214.75|5213.17|5213.17|0
1631627590000|2021-09-14 13:53:10|5212.94|5212.94|5211.43|5211.43|5212.94|5212.94|5211.43|5211.43|0
1631627600000|2021-09-14 13:53:20|5211.4|5211.4|5214.07|5214.07|5214.07|5214.07|5211.4|5211.4|0
1631627610000|2021-09-14 13:53:30|5214.1|5214.1|5215.71|5215.71|5215.71|5215.71|5214.1|5214.1|0
1631627630000|2021-09-14 13:53:50|5214.7|5214.7|5214.08|5214.08|5214.7|5214.7|5214.06|5214.06|0
1631627640000|2021-09-14 13:54:00|5214.51|5214.51|5215.73|5215.73|5216.02|5216.02|5214.51|5214.51|0
1631627650000|2021-09-14 13:54:10|5215.94|5215.94|5216.52|5216.52|5216.52|5216.52|5215.94|5215.94|0
1631627660000|2021-09-14 13:54:20|5216.23|5216.23|5215.2|5215.2|5216.23|5216.23|5214.96|5214.96|0
1631627670000|2021-09-14 13:54:30|5214.91|5214.91|5215.96|5215.96|5215.96|5215.96|5214.91|5214.91|0
1631627680000|2021-09-14 13:54:40|5216.2|5216.2|5216.18|5216.18|5216.2|5216.2|5215.96|5215.96|0
1631627690000|2021-09-14 13:54:50|5216.19|5216.19|5217.13|5217.13|5217.13|5217.13|5216.15|5216.15|0
1631627700000|2021-09-14 13:55:00|5216.55|5216.55|5217.72|5217.72|5218.07|5218.07|5216.55|5216.55|0
1631627710000|2021-09-14 13:55:10|5218.19|5218.19|5218.2|5218.2|5218.2|5218.2|5218.19|5218.19|0
1631627720000|2021-09-14 13:55:20|5217.43|5217.43|5214.06|5214.06|5217.43|5217.43|5214.06|5214.06|0
1631627730000|2021-09-14 13:55:30|5212.63|5212.63|5209.55|5209.55|5212.63|5212.63|5209.55|5209.55|0
1631627740000|2021-09-14 13:55:40|5210.13|5210.13|5211.83|5211.83|5212.7|5212.7|5210.13|5210.13|0
1631627750000|2021-09-14 13:55:50|5211.4|5211.4|5212.41|5212.41|5212.41|5212.41|5211.4|5211.4|0
1631627760000|2021-09-14 13:56:00|5212.39|5212.39|5211.96|5211.96|5212.68|5212.68|5211.91|5211.91|0
1631627770000|2021-09-14 13:56:10|5211.67|5211.67|5212.01|5212.01|5212.01|5212.01|5211.43|5211.43|0
1631627780000|2021-09-14 13:56:20|5211.98|5211.98|5211.52|5211.52|5212|5212|5211.52|5211.52|0
1631627790000|2021-09-14 13:56:30|5210.94|5210.94|5209.65|5209.65|5210.94|5210.94|5209.65|5209.65|0
1631627800000|2021-09-14 13:56:40|5209.44|5209.44|5209.81|5209.81|5209.81|5209.81|5208.87|5208.87|0
1631627810000|2021-09-14 13:56:50|5209.52|5209.52|5208.87|5208.87|5209.52|5209.52|5208.87|5208.87|0
1631627820000|2021-09-14 13:57:00|5209.1|5209.1|5209.99|5209.99|5209.99|5209.99|5209.1|5209.1|0
1631627830000|2021-09-14 13:57:10|5210.81|5210.81|5209.47|5209.47|5210.81|5210.81|5209.47|5209.47|0
1631627840000|2021-09-14 13:57:20|5209.9|5209.9|5208.78|5208.78|5209.9|5209.9|5208.78|5208.78|0
1631627850000|2021-09-14 13:57:30|5209.07|5209.07|5209.09|5209.09|5209.09|5209.09|5209.07|5209.07|0
1631627860000|2021-09-14 13:57:40|5209.38|5209.38|5210.29|5210.29|5210.29|5210.29|5209.38|5209.38|0
1631627870000|2021-09-14 13:57:50|5211.15|5211.15|5210.87|5210.87|5211.15|5211.15|5210.87|5210.87|0
1631627880000|2021-09-14 13:58:00|5210.91|5210.91|5209.2|5209.2|5210.91|5210.91|5209.2|5209.2|0
1631627890000|2021-09-14 13:58:10|5209.44|5209.44|5210.02|5210.02|5210.02|5210.02|5209.44|5209.44|0
1631627900000|2021-09-14 13:58:20|5210.31|5210.31|5209.78|5209.78|5210.31|5210.31|5209.78|5209.78|0
1631627910000|2021-09-14 13:58:30|5209.49|5209.49|5207.28|5207.28|5209.49|5209.49|5207.27|5207.27|0
1631627920000|2021-09-14 13:58:40|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|5206.99|0
1631627930000|2021-09-14 13:58:50|5205.8|5205.8|5204.76|5204.76|5205.8|5205.8|5204.76|5204.76|0
1631627940000|2021-09-14 13:59:00|5204.47|5204.47|5203.31|5203.31|5204.47|5204.47|5203|5203|0
1631627950000|2021-09-14 13:59:10|5203.07|5203.07|5203.24|5203.24|5203.24|5203.24|5203.03|5203.03|0
1631627960000|2021-09-14 13:59:20|5203.67|5203.67|5202.95|5202.95|5203.67|5203.67|5202.95|5202.95|0
1631627970000|2021-09-14 13:59:30|5202.74|5202.74|5203.55|5203.55|5203.89|5203.89|5202.74|5202.74|0
1631627980000|2021-09-14 13:59:40|5204.42|5204.42|5204.13|5204.13|5204.42|5204.42|5204.13|5204.13|0
1631627990000|2021-09-14 13:59:50|5203.84|5203.84|5203.37|5203.37|5203.96|5203.96|5203.08|5203.08|0
1631628000000|2021-09-14 14:00:00|5204.08|5204.08|5203.01|5203.01|5204.37|5204.37|5203.01|5203.01|0
1631628010000|2021-09-14 14:00:10|5201.81|5201.81|5199.81|5199.81|5201.82|5201.82|5199.76|5199.76|0
1631628020000|2021-09-14 14:00:20|5199.38|5199.38|5199.33|5199.33|5199.38|5199.38|5198.9|5198.9|0
1631628030000|2021-09-14 14:00:30|5199.29|5199.29|5198.19|5198.19|5199.58|5199.58|5198.19|5198.19|0
1631628040000|2021-09-14 14:00:40|5198.17|5198.17|5196.35|5196.35|5198.17|5198.17|5196.35|5196.35|0
1631628050000|2021-09-14 14:00:50|5196.07|5196.07|5193.83|5193.83|5196.07|5196.07|5193.83|5193.83|0
1631628060000|2021-09-14 14:01:00|5192.88|5192.88|5193.73|5193.73|5193.76|5193.76|5192.55|5192.55|0
1631628070000|2021-09-14 14:01:10|5193.51|5193.51|5192.89|5192.89|5194.16|5194.16|5192.89|5192.89|0
1631628080000|2021-09-14 14:01:20|5192.6|5192.6|5194.16|5194.16|5194.59|5194.59|5191.33|5191.33|0
1631628090000|2021-09-14 14:01:30|5194.18|5194.18|5194.7|5194.7|5195.58|5195.58|5194.18|5194.18|0
1631628100000|2021-09-14 14:01:40|5194.68|5194.68|5193.16|5193.16|5194.68|5194.68|5193.14|5193.14|0
1631628110000|2021-09-14 14:01:50|5193.73|5193.73|5196.34|5196.34|5196.36|5196.36|5193.73|5193.73|0
1631628120000|2021-09-14 14:02:00|5196.36|5196.36|5197.89|5197.89|5197.89|5197.89|5196.36|5196.36|0
1631628130000|2021-09-14 14:02:10|5198.1|5198.1|5198.14|5198.14|5198.93|5198.93|5198.1|5198.1|0
1631628140000|2021-09-14 14:02:20|5198.57|5198.57|5198.32|5198.32|5198.57|5198.57|5198.14|5198.14|0
1631628150000|2021-09-14 14:02:30|5197.6|5197.6|5196.89|5196.89|5198.04|5198.04|5196.89|5196.89|0
1631628160000|2021-09-14 14:02:40|5196.67|5196.67|5195.95|5195.95|5196.67|5196.67|5195.95|5195.95|0
1631628170000|2021-09-14 14:02:50|5195.72|5195.72|5195.43|5195.43|5195.72|5195.72|5195.43|5195.43|0
1631628180000|2021-09-14 14:03:00|5196.07|5196.07|5196.44|5196.44|5196.44|5196.44|5195.64|5195.64|0
1631628190000|2021-09-14 14:03:10|5196.91|5196.91|5197.75|5197.75|5197.75|5197.75|5196.91|5196.91|0
1631628200000|2021-09-14 14:03:20|5197.54|5197.54|5196.74|5196.74|5197.54|5197.54|5196.74|5196.74|0
1631628210000|2021-09-14 14:03:30|5196.45|5196.45|5195.4|5195.4|5196.45|5196.45|5195.4|5195.4|0
1631628220000|2021-09-14 14:03:40|5195.11|5195.11|5197.27|5197.27|5197.27|5197.27|5195.11|5195.11|0
1631628230000|2021-09-14 14:03:50|5196.98|5196.98|5197.27|5197.27|5197.7|5197.7|5196.98|5196.98|0
1631628240000|2021-09-14 14:04:00|5197.51|5197.51|5194.58|5194.58|5197.51|5197.51|5194.58|5194.58|0
1631628250000|2021-09-14 14:04:10|5194.87|5194.87|5194.35|5194.35|5194.87|5194.87|5194.35|5194.35|0
1631628260000|2021-09-14 14:04:20|5193.19|5193.19|5192.97|5192.97|5193.19|5193.19|5192.97|5192.97|0
1631628270000|2021-09-14 14:04:30|5192.49|5192.49|5190.99|5190.99|5192.49|5192.49|5190.99|5190.99|0
1631628280000|2021-09-14 14:04:40|5191.21|5191.21|5193.3|5193.3|5193.3|5193.3|5191.21|5191.21|0
1631628290000|2021-09-14 14:04:50|5193.08|5193.08|5194.5|5194.5|5194.51|5194.51|5193.08|5193.08|0
1631628300000|2021-09-14 14:05:00|5193.93|5193.93|5195.49|5195.49|5195.49|5195.49|5193.93|5193.93|0
1631628310000|2021-09-14 14:05:10|5194.96|5194.96|5197.46|5197.46|5197.46|5197.46|5194.96|5194.96|0
1631628320000|2021-09-14 14:05:20|5197.75|5197.75|5197.65|5197.65|5198.23|5198.23|5197.65|5197.65|0
1631628330000|2021-09-14 14:05:30|5197.89|5197.89|5198.18|5198.18|5198.18|5198.18|5197.89|5197.89|0
1631628340000|2021-09-14 14:05:40|5198.39|5198.39|5198.68|5198.68|5198.68|5198.68|5198.39|5198.39|0
1631628350000|2021-09-14 14:05:50|5198.92|5198.92|5199.24|5199.24|5199.24|5199.24|5198.92|5198.92|0
1631628360000|2021-09-14 14:06:00|5199.53|5199.53|5200.5|5200.5|5200.5|5200.5|5199.53|5199.53|0
1631628370000|2021-09-14 14:06:10|5200.72|5200.72|5201.83|5201.83|5201.83|5201.83|5200.72|5200.72|0
1631628380000|2021-09-14 14:06:20|5201.25|5201.25|5202.64|5202.64|5202.66|5202.66|5200.96|5200.96|0
1631628390000|2021-09-14 14:06:30|5202.35|5202.35|5202.44|5202.44|5202.44|5202.44|5202.13|5202.13|0
1631628400000|2021-09-14 14:06:40|5202.15|5202.15|5202.15|5202.15|5202.15|5202.15|5201.43|5201.43|0
1631628410000|2021-09-14 14:06:50|5202.44|5202.44|5203.34|5203.34|5203.34|5203.34|5202.44|5202.44|0
1631628420000|2021-09-14 14:07:00|5203.06|5203.06|5199.99|5199.99|5203.06|5203.06|5199.7|5199.7|0
1631628430000|2021-09-14 14:07:10|5200.23|5200.23|5200.84|5200.84|5201.18|5201.18|5200.23|5200.23|0
1631628440000|2021-09-14 14:07:20|5200.85|5200.85|5201.36|5201.36|5201.38|5201.38|5200.18|5200.18|0
1631628450000|2021-09-14 14:07:30|5201.65|5201.65|5200.38|5200.38|5201.65|5201.65|5200.09|5200.09|0
1631628460000|2021-09-14 14:07:40|5200.37|5200.37|5204.4|5204.4|5204.4|5204.4|5200.37|5200.37|0
1631628470000|2021-09-14 14:07:50|5203.82|5203.82|5204.12|5204.12|5204.12|5204.12|5203.82|5203.82|0
1631628480000|2021-09-14 14:08:00|5203.66|5203.66|5203.23|5203.23|5203.66|5203.66|5203.23|5203.23|0
1631628490000|2021-09-14 14:08:10|5203.47|5203.47|5203.18|5203.18|5203.47|5203.47|5203.18|5203.18|0
1631628500000|2021-09-14 14:08:20|5203.47|5203.47|5203.41|5203.41|5204.33|5204.33|5203.4|5203.4|0
1631628510000|2021-09-14 14:08:30|5203.7|5203.7|5201.63|5201.63|5203.7|5203.7|5200.68|5200.68|0
1631628520000|2021-09-14 14:08:40|5202.09|5202.09|5203.43|5203.43|5203.43|5203.43|5202.09|5202.09|0
1631628530000|2021-09-14 14:08:50|5203.57|5203.57|5205.76|5205.76|5205.76|5205.76|5203.57|5203.57|0
1631628540000|2021-09-14 14:09:00|5206.23|5206.23|5205.09|5205.09|5206.23|5206.23|5204.5|5204.5|0
1631628550000|2021-09-14 14:09:10|5205.12|5205.12|5204|5204|5205.14|5205.14|5204|5204|0
1631628560000|2021-09-14 14:09:20|5203.71|5203.71|5204.46|5204.46|5204.46|5204.46|5203.18|5203.18|0
1631628570000|2021-09-14 14:09:30|5204.7|5204.7|5205|5205|5205|5205|5204.7|5204.7|0
1631628580000|2021-09-14 14:09:40|5205.29|5205.29|5205.82|5205.82|5206.16|5206.16|5205.29|5205.29|0
1631628590000|2021-09-14 14:09:50|5206.06|5206.06|5206.92|5206.92|5206.92|5206.92|5206.06|5206.06|0
1631628600000|2021-09-14 14:10:00|5206.63|5206.63|5205.36|5205.36|5206.92|5206.92|5205.36|5205.36|0
1631628610000|2021-09-14 14:10:10|5205.12|5205.12|5206.45|5206.45|5206.45|5206.45|5205.12|5205.12|0
1631628620000|2021-09-14 14:10:20|5206.47|5206.47|5202.42|5202.42|5206.47|5206.47|5201.85|5201.85|0
1631628630000|2021-09-14 14:10:30|5201.85|5201.85|5198.46|5198.46|5201.85|5201.85|5198.46|5198.46|0
1631628640000|2021-09-14 14:10:40|5198.89|5198.89|5199.13|5199.13|5199.13|5199.13|5198.89|5198.89|0
1631628650000|2021-09-14 14:10:50|5199.07|5199.07|5197.76|5197.76|5199.11|5199.11|5197.33|5197.33|0
1631628660000|2021-09-14 14:11:00|5198.05|5198.05|5199.23|5199.23|5199.23|5199.23|5197.99|5197.99|0
1631628670000|2021-09-14 14:11:10|5198.94|5198.94|5198.88|5198.88|5198.94|5198.94|5198.61|5198.61|0
1631628680000|2021-09-14 14:11:20|5199.17|5199.17|5199.43|5199.43|5199.43|5199.43|5199.17|5199.17|0
1631628690000|2021-09-14 14:11:30|5199.86|5199.86|5199.84|5199.84|5200.97|5200.97|5199.84|5199.84|0
1631628700000|2021-09-14 14:11:40|5200.13|5200.13|5199.48|5199.48|5200.13|5200.13|5198.32|5198.32|0
1631628710000|2021-09-14 14:11:50|5198.61|5198.61|5198.32|5198.32|5198.61|5198.61|5198.32|5198.32|0
1631628720000|2021-09-14 14:12:00|5198.08|5198.08|5198.61|5198.61|5198.9|5198.9|5197.56|5197.56|0
1631628750000|2021-09-14 14:12:30|5199.43|5199.43|5199.36|5199.36|5199.64|5199.64|5199.36|5199.36|0
1631628760000|2021-09-14 14:12:40|5199.14|5199.14|5199.12|5199.12|5199.14|5199.14|5199.12|5199.12|0
1631628770000|2021-09-14 14:12:50|5198.89|5198.89|5199.92|5199.92|5199.92|5199.92|5198.31|5198.31|0
1631628780000|2021-09-14 14:13:00|5200.4|5200.4|5201.56|5201.56|5201.56|5201.56|5200.4|5200.4|0
1631628790000|2021-09-14 14:13:10|5202.2|5202.2|5200.72|5200.72|5202.2|5202.2|5200.29|5200.29|0
1631628800000|2021-09-14 14:13:20|5201.19|5201.19|5200.95|5200.95|5201.19|5201.19|5200.95|5200.95|0
1631628810000|2021-09-14 14:13:30|5200.38|5200.38|5197.47|5197.47|5200.43|5200.43|5197.47|5197.47|0
1631628820000|2021-09-14 14:13:40|5197.76|5197.76|5198.55|5198.55|5198.55|5198.55|5197.76|5197.76|0
1631628830000|2021-09-14 14:13:50|5199.94|5199.94|5197.47|5197.47|5199.94|5199.94|5197.47|5197.47|0
1631628840000|2021-09-14 14:14:00|5197.45|5197.45|5197.69|5197.69|5197.98|5197.98|5197.45|5197.45|0
1631628850000|2021-09-14 14:14:10|5197.26|5197.26|5197.57|5197.57|5197.78|5197.78|5197.26|5197.26|0
1631628860000|2021-09-14 14:14:20|5196.18|5196.18|5194.41|5194.41|5196.18|5196.18|5194.37|5194.37|0
1631628870000|2021-09-14 14:14:30|5194.7|5194.7|5194.58|5194.58|5195.71|5195.71|5194.58|5194.58|0
1631628880000|2021-09-14 14:14:40|5194.36|5194.36|5194.54|5194.54|5195.23|5195.23|5194.3|5194.3|0
1631628900000|2021-09-14 14:15:00|5193.67|5193.67|5193.29|5193.29|5193.87|5193.87|5193.02|5193.02|0
1631628910000|2021-09-14 14:15:10|5193.58|5193.58|5195.55|5195.55|5195.55|5195.55|5193.58|5193.58|0
1631628920000|2021-09-14 14:15:20|5195.09|5195.09|5194.37|5194.37|5195.09|5195.09|5194.37|5194.37|0
1631628930000|2021-09-14 14:15:30|5194.66|5194.66|5194.76|5194.76|5195.15|5195.15|5194.66|5194.66|0
1631628940000|2021-09-14 14:15:40|5195.21|5195.21|5195.75|5195.75|5196.33|5196.33|5195.21|5195.21|0
1631628950000|2021-09-14 14:15:50|5195.97|5195.97|5195.7|5195.7|5196.57|5196.57|5195.7|5195.7|0
1631628960000|2021-09-14 14:16:00|5196.28|5196.28|5194.19|5194.19|5196.57|5196.57|5194.18|5194.18|0
1631628970000|2021-09-14 14:16:10|5193.9|5193.9|5194.79|5194.79|5194.79|5194.79|5192.66|5192.66|0
1631628980000|2021-09-14 14:16:20|5194.21|5194.21|5194.21|5194.21|5194.21|5194.21|5194.21|5194.21|0
1631628990000|2021-09-14 14:16:30|5194.43|5194.43|5194.14|5194.14|5194.43|5194.43|5194.14|5194.14|0
1631629010000|2021-09-14 14:16:50|5193.93|5193.93|5193.64|5193.64|5193.93|5193.93|5193.64|5193.64|0
1631629020000|2021-09-14 14:17:00|5193.35|5193.35|5192.88|5192.88|5193.35|5193.35|5192.88|5192.88|0
1631629030000|2021-09-14 14:17:10|5191.92|5191.92|5191.91|5191.91|5191.92|5191.92|5191.91|5191.91|0
1631629040000|2021-09-14 14:17:20|5191.62|5191.62|5190.25|5190.25|5191.62|5191.62|5190.25|5190.25|0
1631629050000|2021-09-14 14:17:30|5190.24|5190.24|5190.45|5190.45|5190.74|5190.74|5190.24|5190.24|0
1631629060000|2021-09-14 14:17:40|5190.21|5190.21|5192.2|5192.2|5192.42|5192.42|5190.21|5190.21|0
1631629070000|2021-09-14 14:17:50|5192.49|5192.49|5192.97|5192.97|5192.97|5192.97|5192.49|5192.49|0
1631629080000|2021-09-14 14:18:00|5193.18|5193.18|5194.67|5194.67|5195.25|5195.25|5193.18|5193.18|0
1631629090000|2021-09-14 14:18:10|5194.43|5194.43|5196.01|5196.01|5196.01|5196.01|5194.43|5194.43|0
1631629100000|2021-09-14 14:18:20|5195.43|5195.43|5195.49|5195.49|5195.72|5195.72|5195.2|5195.2|0
1631629110000|2021-09-14 14:18:30|5195.72|5195.72|5195.87|5195.87|5196.44|5196.44|5195.72|5195.72|0
1631629120000|2021-09-14 14:18:40|5196.15|5196.15|5197.65|5197.65|5197.66|5197.66|5196.15|5196.15|0
1631629130000|2021-09-14 14:18:50|5197.43|5197.43|5196.57|5196.57|5197.43|5197.43|5196.57|5196.57|0
1631629140000|2021-09-14 14:19:00|5196.78|5196.78|5196.78|5196.78|5197.07|5197.07|5196.78|5196.78|0
1631629150000|2021-09-14 14:19:10|5196.09|5196.09|5196.09|5196.09|5196.38|5196.38|5195.8|5195.8|0
1631629170000|2021-09-14 14:19:30|5196.31|5196.31|5198.61|5198.61|5198.61|5198.61|5196.31|5196.31|0
1631629180000|2021-09-14 14:19:40|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|5197.74|0
1631629190000|2021-09-14 14:19:50|5197.53|5197.53|5196.52|5196.52|5197.53|5197.53|5196.52|5196.52|0
1631629200000|2021-09-14 14:20:00|5196.81|5196.81|5196.45|5196.45|5197.32|5197.32|5196.45|5196.45|0
1631629210000|2021-09-14 14:20:10|5196.02|5196.02|5196.31|5196.31|5196.6|5196.6|5196.02|5196.02|0
1631629220000|2021-09-14 14:20:20|5196.09|5196.09|5195.51|5195.51|5196.09|5196.09|5195.51|5195.51|0
1631629230000|2021-09-14 14:20:30|5195.8|5195.8|5196.02|5196.02|5196.59|5196.59|5195.8|5195.8|0
1631629240000|2021-09-14 14:20:40|5195.3|5195.3|5194.26|5194.26|5195.6|5195.6|5194.26|5194.26|0
1631629250000|2021-09-14 14:20:50|5193.18|5193.18|5190.68|5190.68|5193.18|5193.18|5190.68|5190.68|0
1631629260000|2021-09-14 14:21:00|5190.4|5190.4|5190.47|5190.47|5190.47|5190.47|5190.18|5190.18|0
1631629270000|2021-09-14 14:21:10|5190.18|5190.18|5189.39|5189.39|5190.18|5190.18|5189.39|5189.39|0
1631629280000|2021-09-14 14:21:20|5189.37|5189.37|5189.08|5189.08|5189.37|5189.37|5189.08|5189.08|0
1631629290000|2021-09-14 14:21:30|5189.37|5189.37|5188.85|5188.85|5189.37|5189.37|5187.77|5187.77|0
1631629300000|2021-09-14 14:21:40|5188.18|5188.18|5186.85|5186.85|5188.18|5188.18|5186.61|5186.61|0
1631629310000|2021-09-14 14:21:50|5186.8|5186.8|5186.45|5186.45|5187.18|5187.18|5186.26|5186.26|0
1631629320000|2021-09-14 14:22:00|5186.44|5186.44|5186.43|5186.43|5186.44|5186.44|5186.43|5186.43|0
1631629330000|2021-09-14 14:22:10|5186.4|5186.4|5186.08|5186.08|5186.4|5186.4|5185.27|5185.27|0
1631629340000|2021-09-14 14:22:20|5186.14|5186.14|5185.66|5185.66|5186.19|5186.19|5185.63|5185.63|0
1631629350000|2021-09-14 14:22:30|5185.88|5185.88|5187.18|5187.18|5187.18|5187.18|5185.88|5185.88|0
1631629360000|2021-09-14 14:22:40|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|0
1631629370000|2021-09-14 14:22:50|5187.88|5187.88|5187.9|5187.9|5187.9|5187.9|5187.88|5187.88|0
1631629380000|2021-09-14 14:23:00|5187.39|5187.39|5186.9|5186.9|5187.39|5187.39|5186.9|5186.9|0
1631629390000|2021-09-14 14:23:10|5187.19|5187.19|5189.61|5189.61|5189.61|5189.61|5187.19|5187.19|0
1631629400000|2021-09-14 14:23:20|5189.9|5189.9|5190.97|5190.97|5190.97|5190.97|5189.9|5189.9|0
1631629410000|2021-09-14 14:23:30|5190.68|5190.68|5189.72|5189.72|5190.68|5190.68|5189.72|5189.72|0
1631629420000|2021-09-14 14:23:40|5190.01|5190.01|5190.01|5190.01|5190.01|5190.01|5190.01|5190.01|0
1631629430000|2021-09-14 14:23:50|5190.22|5190.22|5190.68|5190.68|5190.68|5190.68|5190.22|5190.22|0
1631629440000|2021-09-14 14:24:00|5190.44|5190.44|5189.86|5189.86|5190.44|5190.44|5189.86|5189.86|0
1631629450000|2021-09-14 14:24:10|5189.78|5189.78|5190.12|5190.12|5190.12|5190.12|5189.54|5189.54|0
1631629460000|2021-09-14 14:24:20|5189.9|5189.9|5189.69|5189.69|5189.9|5189.9|5189.69|5189.69|0
1631629470000|2021-09-14 14:24:30|5189.11|5189.11|5186.41|5186.41|5189.11|5189.11|5186.41|5186.41|0
1631629480000|2021-09-14 14:24:40|5185.33|5185.33|5182.56|5182.56|5185.33|5185.33|5182.56|5182.56|0
1631629490000|2021-09-14 14:24:50|5182.09|5182.09|5181.82|5181.82|5182.09|5182.09|5181.51|5181.51|0
1631629500000|2021-09-14 14:25:00|5182.06|5182.06|5181.18|5181.18|5182.06|5182.06|5180.53|5180.53|0
1631629510000|2021-09-14 14:25:10|5180.94|5180.94|5181|5181|5181.01|5181.01|5180.72|5180.72|0
1631629520000|2021-09-14 14:25:20|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|0
1631629530000|2021-09-14 14:25:30|5180.67|5180.67|5181.23|5181.23|5181.23|5181.23|5179.96|5179.96|0
1631629540000|2021-09-14 14:25:40|5181.46|5181.46|5181.18|5181.18|5181.46|5181.46|5180.89|5180.89|0
1631629550000|2021-09-14 14:25:50|5180.7|5180.7|5179.33|5179.33|5180.7|5180.7|5179.33|5179.33|0
1631629560000|2021-09-14 14:26:00|5179.04|5179.04|5180.76|5180.76|5180.76|5180.76|5178.52|5178.52|0
1631629570000|2021-09-14 14:26:10|5180.52|5180.52|5181.2|5181.2|5181.2|5181.2|5180.52|5180.52|0
1631629580000|2021-09-14 14:26:20|5181.19|5181.19|5183.39|5183.39|5183.39|5183.39|5181.18|5181.18|0
1631629590000|2021-09-14 14:26:30|5183.42|5183.42|5183.42|5183.42|5183.42|5183.42|5183.42|5183.42|0
1631629610000|2021-09-14 14:26:50|5183.13|5183.13|5182.89|5182.89|5183.13|5183.13|5182.65|5182.65|0
1631629620000|2021-09-14 14:27:00|5183.18|5183.18|5180.69|5180.69|5183.97|5183.97|5180.69|5180.69|0
1631629630000|2021-09-14 14:27:10|5180.4|5180.4|5180.84|5180.84|5180.84|5180.84|5180.4|5180.4|0
1631629640000|2021-09-14 14:27:20|5181.07|5181.07|5181.65|5181.65|5181.65|5181.65|5181.07|5181.07|0
1631629650000|2021-09-14 14:27:30|5181.36|5181.36|5178.34|5178.34|5181.36|5181.36|5178.34|5178.34|0
1631629660000|2021-09-14 14:27:40|5178.3|5178.3|5179.04|5179.04|5179.04|5179.04|5178.3|5178.3|0
1631629670000|2021-09-14 14:27:50|5178.75|5178.75|5179.29|5179.29|5179.29|5179.29|5178.28|5178.28|0
1631629680000|2021-09-14 14:28:00|5180|5180|5180.45|5180.45|5180.45|5180.45|5180|5180|0
1631629690000|2021-09-14 14:28:10|5180.74|5180.74|5180.91|5180.91|5180.91|5180.91|5180.45|5180.45|0
1631629700000|2021-09-14 14:28:20|5181.49|5181.49|5181.2|5181.2|5181.78|5181.78|5181.2|5181.2|0
1631629710000|2021-09-14 14:28:30|5180.96|5180.96|5181.25|5181.25|5181.25|5181.25|5180.96|5180.96|0
1631629720000|2021-09-14 14:28:40|5181.72|5181.72|5181.67|5181.67|5182.01|5182.01|5181.44|5181.44|0
1631629730000|2021-09-14 14:28:50|5181.96|5181.96|5182.01|5182.01|5182.01|5182.01|5181.72|5181.72|0
1631629740000|2021-09-14 14:29:00|5181.72|5181.72|5181.44|5181.44|5181.72|5181.72|5181.44|5181.44|0
1631629750000|2021-09-14 14:29:10|5181.22|5181.22|5182.09|5182.09|5182.09|5182.09|5181.22|5181.22|0
1631629760000|2021-09-14 14:29:20|5181.85|5181.85|5180.84|5180.84|5181.85|5181.85|5180.84|5180.84|0
1631629770000|2021-09-14 14:29:30|5180.81|5180.81|5181.11|5181.11|5181.11|5181.11|5180.8|5180.8|0
1631629780000|2021-09-14 14:29:40|5180.64|5180.64|5182.92|5182.92|5182.92|5182.92|5180.64|5180.64|0
1631629790000|2021-09-14 14:29:50|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|0
1631629800000|2021-09-14 14:30:00|5181.58|5181.58|5178.65|5178.65|5181.58|5181.58|5178.65|5178.65|0
1631629810000|2021-09-14 14:30:10|5179.16|5179.16|5177.41|5177.41|5179.45|5179.45|5177.41|5177.41|0
1631629820000|2021-09-14 14:30:20|5177.19|5177.19|5177.41|5177.41|5177.41|5177.41|5176.9|5176.9|0
1631629830000|2021-09-14 14:30:30|5176.98|5176.98|5176.23|5176.23|5176.98|5176.98|5175.89|5175.89|0
1631629840000|2021-09-14 14:30:40|5175.94|5175.94|5175.51|5175.51|5175.94|5175.94|5175.22|5175.22|0
1631629850000|2021-09-14 14:30:50|5175.48|5175.48|5176.38|5176.38|5176.97|5176.97|5175.48|5175.48|0
1631629860000|2021-09-14 14:31:00|5175.92|5175.92|5172.54|5172.54|5175.92|5175.92|5172.54|5172.54|0
1631629870000|2021-09-14 14:31:10|5172.52|5172.52|5173.39|5173.39|5173.42|5173.42|5172.49|5172.49|0
1631629880000|2021-09-14 14:31:20|5173.41|5173.41|5175.96|5175.96|5175.96|5175.96|5173.41|5173.41|0
1631629890000|2021-09-14 14:31:30|5175.74|5175.74|5171.39|5171.39|5175.74|5175.74|5171.18|5171.18|0
1631629900000|2021-09-14 14:31:40|5171.68|5171.68|5171.85|5171.85|5171.92|5171.92|5171.68|5171.68|0
1631629910000|2021-09-14 14:31:50|5172.13|5172.13|5173.41|5173.41|5173.41|5173.41|5172.13|5172.13|0
1631629920000|2021-09-14 14:32:00|5173.2|5173.2|5173.2|5173.2|5173.92|5173.92|5173.2|5173.2|0
1631629930000|2021-09-14 14:32:10|5173.72|5173.72|5173.72|5173.72|5174.01|5174.01|5173.72|5173.72|0
1631629940000|2021-09-14 14:32:20|5174.01|5174.01|5174.57|5174.57|5174.57|5174.57|5174.01|5174.01|0
1631629950000|2021-09-14 14:32:30|5174.28|5174.28|5174.99|5174.99|5174.99|5174.99|5174.24|5174.24|0
1631629960000|2021-09-14 14:32:40|5174.7|5174.7|5174.7|5174.7|5174.7|5174.7|5174.7|5174.7|0
1631629970000|2021-09-14 14:32:50|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|0
1631629980000|2021-09-14 14:33:00|5174.27|5174.27|5175.11|5175.11|5175.11|5175.11|5174.27|5174.27|0
1631629990000|2021-09-14 14:33:10|5174.87|5174.87|5173.75|5173.75|5174.87|5174.87|5173.75|5173.75|0
1631630000000|2021-09-14 14:33:20|5173.76|5173.76|5174.51|5174.51|5174.51|5174.51|5173.5|5173.5|0
1631630010000|2021-09-14 14:33:30|5174.22|5174.22|5174.77|5174.77|5174.77|5174.77|5174.22|5174.22|0
1631630020000|2021-09-14 14:33:40|5174.48|5174.48|5174.03|5174.03|5174.48|5174.48|5174.03|5174.03|0
1631630030000|2021-09-14 14:33:50|5173.74|5173.74|5173.9|5173.9|5174.02|5174.02|5173.66|5173.66|0
1631630040000|2021-09-14 14:34:00|5173.88|5173.88|5173.85|5173.85|5174.16|5174.16|5173.69|5173.69|0
1631630050000|2021-09-14 14:34:10|5173.42|5173.42|5173.89|5173.89|5174.13|5174.13|5173.42|5173.42|0
1631630060000|2021-09-14 14:34:20|5174.13|5174.13|5173.89|5173.89|5174.14|5174.14|5173.89|5173.89|0
1631630070000|2021-09-14 14:34:30|5174.13|5174.13|5174.74|5174.74|5174.77|5174.77|5174.13|5174.13|0
1631630080000|2021-09-14 14:34:40|5175.03|5175.03|5175.8|5175.8|5175.8|5175.8|5175.03|5175.03|0
1631630090000|2021-09-14 14:34:50|5175.51|5175.51|5173.23|5173.23|5175.51|5175.51|5173.23|5173.23|0
1631630100000|2021-09-14 14:35:00|5173.52|5173.52|5171.83|5171.83|5173.52|5173.52|5171.83|5171.83|0
1631630110000|2021-09-14 14:35:10|5171.54|5171.54|5170.91|5170.91|5171.54|5171.54|5170.77|5170.77|0
1631630120000|2021-09-14 14:35:20|5170.92|5170.92|5170.09|5170.09|5170.92|5170.92|5169.82|5169.82|0
1631630130000|2021-09-14 14:35:30|5169.62|5169.62|5169.67|5169.67|5169.67|5169.67|5169.19|5169.19|0
1631630140000|2021-09-14 14:35:40|5169.96|5169.96|5169.74|5169.74|5170.96|5170.96|5169.74|5169.74|0
1631630150000|2021-09-14 14:35:50|5169.45|5169.45|5169.02|5169.02|5169.45|5169.45|5169.02|5169.02|0
1631630160000|2021-09-14 14:36:00|5168.74|5168.74|5171.02|5171.02|5171.02|5171.02|5168.74|5168.74|0
1631630170000|2021-09-14 14:36:10|5171.03|5171.03|5173.22|5173.22|5173.22|5173.22|5171.03|5171.03|0
1631630180000|2021-09-14 14:36:20|5172.93|5172.93|5170.93|5170.93|5172.93|5172.93|5170.93|5170.93|0
1631630190000|2021-09-14 14:36:30|5169.68|5169.68|5168.92|5168.92|5169.68|5169.68|5168.92|5168.92|0
1631630200000|2021-09-14 14:36:40|5168.7|5168.7|5169.14|5169.14|5169.14|5169.14|5168.7|5168.7|0
1631630210000|2021-09-14 14:36:50|5169.13|5169.13|5170.45|5170.45|5170.45|5170.45|5169.13|5169.13|0
1631630220000|2021-09-14 14:37:00|5170.23|5170.23|5169.67|5169.67|5170.23|5170.23|5169.65|5169.65|0
1631630230000|2021-09-14 14:37:10|5169.46|5169.46|5169.46|5169.46|5169.75|5169.75|5168.69|5168.69|0
1631630240000|2021-09-14 14:37:20|5169.98|5169.98|5170.21|5170.21|5170.42|5170.42|5169.98|5169.98|0
1631630250000|2021-09-14 14:37:30|5170.17|5170.17|5171.58|5171.58|5171.58|5171.58|5170.17|5170.17|0
1631630260000|2021-09-14 14:37:40|5172.01|5172.01|5171.48|5171.48|5172.25|5172.25|5171.43|5171.43|0
1631630270000|2021-09-14 14:37:50|5171.72|5171.72|5170.74|5170.74|5171.72|5171.72|5170.74|5170.74|0
1631630280000|2021-09-14 14:38:00|5170.52|5170.52|5170.16|5170.16|5170.86|5170.86|5169.57|5169.57|0
1631630290000|2021-09-14 14:38:10|5170.18|5170.18|5169.49|5169.49|5170.18|5170.18|5169.23|5169.23|0
1631630300000|2021-09-14 14:38:20|5169.03|5169.03|5169.54|5169.54|5169.83|5169.83|5169.03|5169.03|0
1631630310000|2021-09-14 14:38:30|5169.25|5169.25|5167.47|5167.47|5169.25|5169.25|5167.26|5167.26|0
1631630320000|2021-09-14 14:38:40|5167.23|5167.23|5166.76|5166.76|5168.29|5168.29|5166.76|5166.76|0
1631630330000|2021-09-14 14:38:50|5166.75|5166.75|5166.68|5166.68|5167.83|5167.83|5166.25|5166.25|0
1631630340000|2021-09-14 14:39:00|5166.25|5166.25|5165.76|5165.76|5166.25|5166.25|5165.29|5165.29|0
1631630350000|2021-09-14 14:39:10|5166.05|5166.05|5167.09|5167.09|5167.09|5167.09|5166.05|5166.05|0
1631630360000|2021-09-14 14:39:20|5167.67|5167.67|5168.36|5168.36|5168.36|5168.36|5167.67|5167.67|0
1631630370000|2021-09-14 14:39:30|5167.93|5167.93|5166.95|5166.95|5167.93|5167.93|5166.95|5166.95|0
1631630380000|2021-09-14 14:39:40|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|0
1631630390000|2021-09-14 14:39:50|5167.4|5167.4|5168.67|5168.67|5168.67|5168.67|5167.4|5167.4|0
1631630400000|2021-09-14 14:40:00|5168.68|5168.68|5166.41|5166.41|5168.68|5168.68|5166.41|5166.41|0
1631630410000|2021-09-14 14:40:10|5166.63|5166.63|5167.98|5167.98|5167.98|5167.98|5166.63|5166.63|0
1631630420000|2021-09-14 14:40:20|5167.97|5167.97|5167.74|5167.74|5167.98|5167.98|5167.52|5167.52|0
1631630430000|2021-09-14 14:40:30|5167.98|5167.98|5167.98|5167.98|5168.19|5168.19|5167.98|5167.98|0
1631630440000|2021-09-14 14:40:40|5168.19|5168.19|5168.99|5168.99|5168.99|5168.99|5168.19|5168.19|0
1631630450000|2021-09-14 14:40:50|5170.45|5170.45|5168.6|5168.6|5170.45|5170.45|5168.6|5168.6|0
1631630460000|2021-09-14 14:41:00|5168.02|5168.02|5168.73|5168.73|5168.77|5168.77|5167.57|5167.57|0
1631630470000|2021-09-14 14:41:10|5168.71|5168.71|5168.88|5168.88|5168.95|5168.95|5168.64|5168.64|0
1631630480000|2021-09-14 14:41:20|5168.9|5168.9|5170.09|5170.09|5170.09|5170.09|5168.9|5168.9|0
1631630490000|2021-09-14 14:41:30|5170.38|5170.38|5170.38|5170.38|5170.38|5170.38|5170.38|5170.38|0
1631630500000|2021-09-14 14:41:40|5169.64|5169.64|5169.35|5169.35|5169.64|5169.64|5169.35|5169.35|0
1631630510000|2021-09-14 14:41:50|5169.93|5169.93|5170.91|5170.91|5170.91|5170.91|5169.93|5169.93|0
1631630520000|2021-09-14 14:42:00|5170.95|5170.95|5171.33|5171.33|5171.62|5171.62|5170.95|5170.95|0
1631630530000|2021-09-14 14:42:10|5170.85|5170.85|5170.13|5170.13|5170.85|5170.85|5170.13|5170.13|0
1631630540000|2021-09-14 14:42:20|5170.16|5170.16|5167.65|5167.65|5170.16|5170.16|5167.22|5167.22|0
1631630550000|2021-09-14 14:42:30|5168.15|5168.15|5168.24|5168.24|5168.74|5168.74|5166.63|5166.63|0
1631630560000|2021-09-14 14:42:40|5168.25|5168.25|5168.42|5168.42|5168.71|5168.71|5168.25|5168.25|0
1631630570000|2021-09-14 14:42:50|5168.18|5168.18|5168.42|5168.42|5168.42|5168.42|5168.18|5168.18|0
1631630580000|2021-09-14 14:43:00|5168.43|5168.43|5168.43|5168.43|5168.43|5168.43|5168.43|5168.43|0
1631630590000|2021-09-14 14:43:10|5167.85|5167.85|5167.37|5167.37|5167.85|5167.85|5167.37|5167.37|0
1631630600000|2021-09-14 14:43:20|5167.33|5167.33|5167.33|5167.33|5167.33|5167.33|5167.33|5167.33|0
1631630610000|2021-09-14 14:43:30|5166.9|5166.9|5167.93|5167.93|5167.93|5167.93|5166.9|5166.9|0
1631630620000|2021-09-14 14:43:40|5167.72|5167.72|5167.48|5167.48|5167.72|5167.72|5167.48|5167.48|0
1631630630000|2021-09-14 14:43:50|5167.46|5167.46|5167.44|5167.44|5167.75|5167.75|5167.44|5167.44|0
1631630640000|2021-09-14 14:44:00|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|0
1631630650000|2021-09-14 14:44:10|5167.44|5167.44|5167.44|5167.44|5167.44|5167.44|5167.44|5167.44|0
1631630660000|2021-09-14 14:44:20|5167.45|5167.45|5167.39|5167.39|5167.45|5167.45|5166.49|5166.49|0
1631630670000|2021-09-14 14:44:30|5167.63|5167.63|5168.42|5168.42|5168.42|5168.42|5167.63|5167.63|0
1631630680000|2021-09-14 14:44:40|5168.43|5168.43|5168.57|5168.57|5168.81|5168.81|5168.38|5168.38|0
1631630690000|2021-09-14 14:44:50|5168.81|5168.81|5169.35|5169.35|5169.58|5169.58|5168.78|5168.78|0
1631630700000|2021-09-14 14:45:00|5169.13|5169.13|5168.55|5168.55|5169.13|5169.13|5168.55|5168.55|0
1631630710000|2021-09-14 14:45:10|5169.06|5169.06|5169.55|5169.55|5169.84|5169.84|5169.06|5169.06|0
1631630720000|2021-09-14 14:45:20|5169.79|5169.79|5169.79|5169.79|5169.79|5169.79|5169.79|5169.79|0
1631630730000|2021-09-14 14:45:30|5169.55|5169.55|5169.09|5169.09|5169.6|5169.6|5169.09|5169.09|0
1631630740000|2021-09-14 14:45:40|5169.38|5169.38|5170.26|5170.26|5170.26|5170.26|5169.38|5169.38|0
1631630750000|2021-09-14 14:45:50|5170.27|5170.27|5170.35|5170.35|5170.57|5170.57|5170.27|5170.27|0
1631630760000|2021-09-14 14:46:00|5170.13|5170.13|5169.84|5169.84|5170.37|5170.37|5169.84|5169.84|0
1631630770000|2021-09-14 14:46:10|5170.13|5170.13|5170.61|5170.61|5170.61|5170.61|5170.13|5170.13|0
1631630780000|2021-09-14 14:46:20|5170.37|5170.37|5171.21|5171.21|5171.21|5171.21|5170.37|5170.37|0
1631630790000|2021-09-14 14:46:30|5171.51|5171.51|5170.46|5170.46|5171.51|5171.51|5170.46|5170.46|0
1631630800000|2021-09-14 14:46:40|5170.7|5170.7|5170.9|5170.9|5171.77|5171.77|5170.7|5170.7|0
1631630810000|2021-09-14 14:46:50|5171.77|5171.77|5171.43|5171.43|5172.01|5172.01|5171.14|5171.14|0
1631630820000|2021-09-14 14:47:00|5170.68|5170.68|5170.62|5170.62|5170.68|5170.68|5170.62|5170.62|0
1631630830000|2021-09-14 14:47:10|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|0
1631630840000|2021-09-14 14:47:20|5170.62|5170.62|5170.17|5170.17|5170.62|5170.62|5170.17|5170.17|0
1631630850000|2021-09-14 14:47:30|5170.41|5170.41|5171.47|5171.47|5171.47|5171.47|5170.41|5170.41|0
1631630860000|2021-09-14 14:47:40|5171.18|5171.18|5170.62|5170.62|5171.18|5171.18|5170.62|5170.62|0
1631630870000|2021-09-14 14:47:50|5170.91|5170.91|5171.2|5171.2|5171.2|5171.2|5170.91|5170.91|0
1631630880000|2021-09-14 14:48:00|5171.43|5171.43|5171.72|5171.72|5171.72|5171.72|5171.43|5171.43|0
1631630890000|2021-09-14 14:48:10|5172.01|5172.01|5173.6|5173.6|5173.6|5173.6|5172.01|5172.01|0
1631630900000|2021-09-14 14:48:20|5173.57|5173.57|5173.81|5173.81|5173.81|5173.81|5173.57|5173.57|0
1631630910000|2021-09-14 14:48:30|5174.34|5174.34|5174.63|5174.63|5175.28|5175.28|5174.34|5174.34|0
1631630930000|2021-09-14 14:48:50|5174.66|5174.66|5176.2|5176.2|5176.2|5176.2|5174.66|5174.66|0
1631630940000|2021-09-14 14:49:00|5175.91|5175.91|5176.46|5176.46|5176.46|5176.46|5175.9|5175.9|0
1631630950000|2021-09-14 14:49:10|5176.68|5176.68|5175.91|5175.91|5176.68|5176.68|5175.87|5175.87|0
1631630960000|2021-09-14 14:49:20|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|5176.63|0
1631630970000|2021-09-14 14:49:30|5176.15|5176.15|5176.67|5176.67|5176.67|5176.67|5176.15|5176.15|0
1631630980000|2021-09-14 14:49:40|5177.44|5177.44|5179.33|5179.33|5179.33|5179.33|5177.44|5177.44|0
1631630990000|2021-09-14 14:49:50|5179.57|5179.57|5179.78|5179.78|5179.78|5179.78|5179.57|5179.57|0
1631631000000|2021-09-14 14:50:00|5179.25|5179.25|5178.59|5178.59|5179.25|5179.25|5178.35|5178.35|0
1631631010000|2021-09-14 14:50:10|5178.37|5178.37|5178.06|5178.06|5179.06|5179.06|5178.06|5178.06|0
1631631020000|2021-09-14 14:50:20|5177.84|5177.84|5179.21|5179.21|5179.21|5179.21|5177.84|5177.84|0
1631631030000|2021-09-14 14:50:30|5179.49|5179.49|5178.05|5178.05|5179.49|5179.49|5178.05|5178.05|0
1631631040000|2021-09-14 14:50:40|5177.1|5177.1|5175.61|5175.61|5177.1|5177.1|5175.61|5175.61|0
1631631050000|2021-09-14 14:50:50|5176.06|5176.06|5176.59|5176.59|5176.59|5176.59|5176.06|5176.06|0
1631631060000|2021-09-14 14:51:00|5176.01|5176.01|5175.05|5175.05|5176.01|5176.01|5175.05|5175.05|0
1631631070000|2021-09-14 14:51:10|5175.06|5175.06|5176.97|5176.97|5176.97|5176.97|5175.05|5175.05|0
1631631080000|2021-09-14 14:51:20|5176.75|5176.75|5177.63|5177.63|5177.63|5177.63|5176.75|5176.75|0
1631631090000|2021-09-14 14:51:30|5178.11|5178.11|5177.79|5177.79|5178.11|5178.11|5177.79|5177.79|0
1631631100000|2021-09-14 14:51:40|5177.58|5177.58|5177|5177|5177.58|5177.58|5177|5177|0
1631631110000|2021-09-14 14:51:50|5176.79|5176.79|5176.79|5176.79|5176.79|5176.79|5176.79|5176.79|0
1631631120000|2021-09-14 14:52:00|5177.08|5177.08|5176.96|5176.96|5177.08|5177.08|5176.61|5176.61|0
1631631130000|2021-09-14 14:52:10|5176.67|5176.67|5176.59|5176.59|5176.67|5176.67|5176.38|5176.38|0
1631631140000|2021-09-14 14:52:20|5177.17|5177.17|5177.46|5177.46|5177.75|5177.75|5177.17|5177.17|0
1631631150000|2021-09-14 14:52:30|5178.11|5178.11|5178.11|5178.11|5178.11|5178.11|5177.82|5177.82|0
1631631160000|2021-09-14 14:52:40|5177.82|5177.82|5177.1|5177.1|5177.82|5177.82|5177.1|5177.1|0
1631631170000|2021-09-14 14:52:50|5176.81|5176.81|5176.38|5176.38|5176.81|5176.81|5176.14|5176.14|0
1631631180000|2021-09-14 14:53:00|5176.62|5176.62|5176.9|5176.9|5176.9|5176.9|5176.62|5176.62|0
1631631190000|2021-09-14 14:53:10|5176.91|5176.91|5178.3|5178.3|5178.59|5178.59|5176.91|5176.91|0
1631631200000|2021-09-14 14:53:20|5178.08|5178.08|5178.08|5178.08|5178.08|5178.08|5178.08|5178.08|0
1631631210000|2021-09-14 14:53:30|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|0
1631631220000|2021-09-14 14:53:40|5178.14|5178.14|5178.05|5178.05|5178.8|5178.8|5178.05|5178.05|0
1631631230000|2021-09-14 14:53:50|5177.81|5177.81|5177.55|5177.55|5177.81|5177.81|5177.52|5177.52|0
1631631240000|2021-09-14 14:54:00|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|0
1631631250000|2021-09-14 14:54:10|5177.83|5177.83|5177.4|5177.4|5177.83|5177.83|5177.4|5177.4|0
1631631260000|2021-09-14 14:54:20|5177.38|5177.38|5177.62|5177.62|5177.62|5177.62|5177.38|5177.38|0
1631631270000|2021-09-14 14:54:30|5177.91|5177.91|5178.2|5178.2|5178.2|5178.2|5177.91|5177.91|0
1631631280000|2021-09-14 14:54:40|5178.84|5178.84|5178.54|5178.54|5178.84|5178.84|5178.27|5178.27|0
1631631290000|2021-09-14 14:54:50|5178.78|5178.78|5178.99|5178.99|5179.36|5179.36|5178.78|5178.78|0
1631631300000|2021-09-14 14:55:00|5178.76|5178.76|5177.31|5177.31|5178.76|5178.76|5177.31|5177.31|0
1631631310000|2021-09-14 14:55:10|5177.02|5177.02|5176.72|5176.72|5177.02|5177.02|5176.72|5176.72|0
1631631330000|2021-09-14 14:55:30|5176.43|5176.43|5176.54|5176.54|5176.54|5176.54|5175.96|5175.96|0
1631631340000|2021-09-14 14:55:40|5176.52|5176.52|5174.77|5174.77|5176.52|5176.52|5174.77|5174.77|0
1631631350000|2021-09-14 14:55:50|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|0
1631631360000|2021-09-14 14:56:00|5174.77|5174.77|5175.54|5175.54|5175.54|5175.54|5174.77|5174.77|0
1631631370000|2021-09-14 14:56:10|5175.32|5175.32|5174.97|5174.97|5175.32|5175.32|5173.75|5173.75|0
1631631380000|2021-09-14 14:56:20|5175.45|5175.45|5175.12|5175.12|5175.45|5175.45|5174.92|5174.92|0
1631631400000|2021-09-14 14:56:40|5174.83|5174.83|5173.94|5173.94|5174.83|5174.83|5173.94|5173.94|0
1631631410000|2021-09-14 14:56:50|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|0
1631631420000|2021-09-14 14:57:00|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|5173.37|0
1631631430000|2021-09-14 14:57:10|5173.32|5173.32|5173.57|5173.57|5173.57|5173.57|5172.35|5172.35|0
1631631440000|2021-09-14 14:57:20|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|0
1631631450000|2021-09-14 14:57:30|5174.68|5174.68|5174.66|5174.66|5175.09|5175.09|5174.66|5174.66|0
1631631460000|2021-09-14 14:57:40|5174.7|5174.7|5172.2|5172.2|5174.7|5174.7|5172.2|5172.2|0
1631631470000|2021-09-14 14:57:50|5171.91|5171.91|5171.5|5171.5|5171.93|5171.93|5171.5|5171.5|0
1631631480000|2021-09-14 14:58:00|5171.79|5171.79|5169.21|5169.21|5171.79|5171.79|5169.14|5169.14|0
1631631490000|2021-09-14 14:58:10|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|0
1631631500000|2021-09-14 14:58:20|5169.45|5169.45|5169.98|5169.98|5169.98|5169.98|5169.45|5169.45|0
1631631510000|2021-09-14 14:58:30|5170.22|5170.22|5170.26|5170.26|5170.26|5170.26|5170.22|5170.22|0
1631631520000|2021-09-14 14:58:40|5170.02|5170.02|5170.88|5170.88|5170.88|5170.88|5170.02|5170.02|0
1631631530000|2021-09-14 14:58:50|5171.17|5171.17|5171.41|5171.41|5171.7|5171.7|5171.17|5171.17|0
1631631540000|2021-09-14 14:59:00|5171.65|5171.65|5171.64|5171.64|5171.65|5171.65|5171.64|5171.64|0
1631631550000|2021-09-14 14:59:10|5171.87|5171.87|5172.17|5172.17|5172.38|5172.38|5171.87|5171.87|0
1631631560000|2021-09-14 14:59:20|5171.93|5171.93|5171.21|5171.21|5171.93|5171.93|5171.21|5171.21|0
1631631580000|2021-09-14 14:59:40|5171.43|5171.43|5169.99|5169.99|5171.43|5171.43|5169.99|5169.99|0
1631631590000|2021-09-14 14:59:50|5169.98|5169.98|5169.12|5169.12|5169.98|5169.98|5169.12|5169.12|0
1631631600000|2021-09-14 15:00:00|5169.11|5169.11|5168.17|5168.17|5169.11|5169.11|5168.17|5168.17|0
1631631610000|2021-09-14 15:00:10|5167.89|5167.89|5168.17|5168.17|5168.17|5168.17|5167.17|5167.17|0
1631631620000|2021-09-14 15:00:20|5168.46|5168.46|5169.9|5169.9|5169.91|5169.91|5168.46|5168.46|0
1631631630000|2021-09-14 15:00:30|5170.72|5170.72|5168.99|5168.99|5170.72|5170.72|5168.99|5168.99|0
1631631640000|2021-09-14 15:00:40|5169.42|5169.42|5169.71|5169.71|5170.14|5170.14|5169.42|5169.42|0
1631631650000|2021-09-14 15:00:50|5169.48|5169.48|5169.04|5169.04|5169.48|5169.48|5169.04|5169.04|0
1631631660000|2021-09-14 15:01:00|5169.48|5169.48|5170.45|5170.45|5170.45|5170.45|5169.26|5169.26|0
1631631670000|2021-09-14 15:01:10|5171.03|5171.03|5171|5171|5171.51|5171.51|5171|5171|0
1631631680000|2021-09-14 15:01:20|5170.79|5170.79|5170.02|5170.02|5170.79|5170.79|5170.02|5170.02|0
1631631690000|2021-09-14 15:01:30|5169.78|5169.78|5169.78|5169.78|5169.78|5169.78|5169.78|5169.78|0
1631631700000|2021-09-14 15:01:40|5169.8|5169.8|5170.15|5170.15|5170.15|5170.15|5169.58|5169.58|0
1631631710000|2021-09-14 15:01:50|5169.91|5169.91|5169.91|5169.91|5169.91|5169.91|5169.91|5169.91|0
1631631720000|2021-09-14 15:02:00|5170.34|5170.34|5170.33|5170.33|5170.34|5170.34|5170.33|5170.33|0
1631631730000|2021-09-14 15:02:10|5170.56|5170.56|5170.33|5170.33|5170.56|5170.56|5170.33|5170.33|0
1631631740000|2021-09-14 15:02:20|5171.04|5171.04|5170.8|5170.8|5171.04|5171.04|5170.59|5170.59|0
1631631750000|2021-09-14 15:02:30|5170.81|5170.81|5170.34|5170.34|5170.82|5170.82|5170.34|5170.34|0
1631631760000|2021-09-14 15:02:40|5170.82|5170.82|5171.77|5171.77|5171.77|5171.77|5170.82|5170.82|0
1631631780000|2021-09-14 15:03:00|5171.03|5171.03|5170.6|5170.6|5171.03|5171.03|5170.6|5170.6|0
1631631790000|2021-09-14 15:03:10|5170.31|5170.31|5170.8|5170.8|5170.8|5170.8|5170.31|5170.31|0
1631631800000|2021-09-14 15:03:20|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|0
1631631810000|2021-09-14 15:03:30|5170.74|5170.74|5170.74|5170.74|5170.74|5170.74|5170.74|5170.74|0
1631631820000|2021-09-14 15:03:40|5170.98|5170.98|5170.98|5170.98|5170.98|5170.98|5170.98|5170.98|0
1631631830000|2021-09-14 15:03:50|5171.27|5171.27|5171.8|5171.8|5171.8|5171.8|5171.27|5171.27|0
1631631840000|2021-09-14 15:04:00|5172.28|5172.28|5172.71|5172.71|5172.92|5172.92|5172.28|5172.28|0
1631631850000|2021-09-14 15:04:10|5172.92|5172.92|5172.69|5172.69|5172.92|5172.92|5172.63|5172.63|0
1631631860000|2021-09-14 15:04:20|5172.23|5172.23|5170.99|5170.99|5172.23|5172.23|5170.99|5170.99|0
1631631870000|2021-09-14 15:04:30|5170.7|5170.7|5170.03|5170.03|5170.7|5170.7|5170.03|5170.03|0
1631631880000|2021-09-14 15:04:40|5169.45|5169.45|5168.76|5168.76|5169.45|5169.45|5168.76|5168.76|0
1631631890000|2021-09-14 15:04:50|5169.19|5169.19|5168.97|5168.97|5169.19|5169.19|5168.97|5168.97|0
1631631900000|2021-09-14 15:05:00|5168.76|5168.76|5168.02|5168.02|5168.76|5168.76|5167.73|5167.73|0
1631631910000|2021-09-14 15:05:10|5168.49|5168.49|5168.97|5168.97|5168.97|5168.97|5168.49|5168.49|0
1631631920000|2021-09-14 15:05:20|5169.26|5169.26|5169.26|5169.26|5169.26|5169.26|5169.26|5169.26|0
1631631930000|2021-09-14 15:05:30|5169.28|5169.28|5168.87|5168.87|5169.28|5169.28|5168.87|5168.87|0
1631631940000|2021-09-14 15:05:40|5168.85|5168.85|5169.6|5169.6|5169.6|5169.6|5168.85|5168.85|0
1631631950000|2021-09-14 15:05:50|5169.59|5169.59|5168.87|5168.87|5169.82|5169.82|5168.87|5168.87|0
1631631960000|2021-09-14 15:06:00|5168.58|5168.58|5167.89|5167.89|5168.61|5168.61|5167.89|5167.89|0
1631631970000|2021-09-14 15:06:10|5167.68|5167.68|5166.67|5166.67|5167.68|5167.68|5166.66|5166.66|0
1631631980000|2021-09-14 15:06:20|5166.66|5166.66|5167.12|5167.12|5167.12|5167.12|5166.66|5166.66|0
1631631990000|2021-09-14 15:06:30|5166.9|5166.9|5167.29|5167.29|5167.31|5167.31|5166.9|5166.9|0
1631632000000|2021-09-14 15:06:40|5167.77|5167.77|5167.67|5167.67|5167.77|5167.77|5167.24|5167.24|0
1631632010000|2021-09-14 15:06:50|5167.45|5167.45|5167.45|5167.45|5167.45|5167.45|5167.45|5167.45|0
1631632020000|2021-09-14 15:07:00|5167.24|5167.24|5167.34|5167.34|5167.34|5167.34|5166.95|5166.95|0
1631632030000|2021-09-14 15:07:10|5167.63|5167.63|5167.35|5167.35|5167.84|5167.84|5167.31|5167.31|0
1631632040000|2021-09-14 15:07:20|5167.37|5167.37|5169.38|5169.38|5169.38|5169.38|5167.37|5167.37|0
1631632050000|2021-09-14 15:07:30|5169.6|5169.6|5169.48|5169.48|5169.89|5169.89|5169.44|5169.44|0
1631632060000|2021-09-14 15:07:40|5169.76|5169.76|5169.76|5169.76|5169.76|5169.76|5169.76|5169.76|0
1631632080000|2021-09-14 15:08:00|5169.77|5169.77|5169.47|5169.47|5169.77|5169.77|5169.47|5169.47|0
1631632090000|2021-09-14 15:08:10|5169.44|5169.44|5168.14|5168.14|5169.44|5169.44|5168.14|5168.14|0
1631632100000|2021-09-14 15:08:20|5168.13|5168.13|5168.38|5168.38|5168.38|5168.38|5168.13|5168.13|0
1631632120000|2021-09-14 15:08:40|5168.59|5168.59|5169.41|5169.41|5169.62|5169.62|5168.59|5168.59|0
1631632130000|2021-09-14 15:08:50|5168.54|5168.54|5168.53|5168.53|5168.54|5168.54|5168.5|5168.5|0
1631632140000|2021-09-14 15:09:00|5168.29|5168.29|5167.86|5167.86|5168.29|5168.29|5167.86|5167.86|0
1631632150000|2021-09-14 15:09:10|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|5167.87|0
1631632160000|2021-09-14 15:09:20|5167.89|5167.89|5168.32|5168.32|5168.32|5168.32|5167.89|5167.89|0
1631632170000|2021-09-14 15:09:30|5168.53|5168.53|5168.77|5168.77|5168.77|5168.77|5168.53|5168.53|0
1631632180000|2021-09-14 15:09:40|5169.54|5169.54|5170.24|5170.24|5170.24|5170.24|5169.54|5169.54|0
1631632190000|2021-09-14 15:09:50|5170.47|5170.47|5171.53|5171.53|5171.53|5171.53|5170.47|5170.47|0
1631632200000|2021-09-14 15:10:00|5171.54|5171.54|5171.54|5171.54|5171.54|5171.54|5171.06|5171.06|0
1631632210000|2021-09-14 15:10:10|5170.72|5170.72|5171.01|5171.01|5171.01|5171.01|5170.72|5170.72|0
1631632230000|2021-09-14 15:10:30|5170.72|5170.72|5169.52|5169.52|5170.72|5170.72|5169.51|5169.51|0
1631632240000|2021-09-14 15:10:40|5169.28|5169.28|5169.96|5169.96|5169.96|5169.96|5169.28|5169.28|0
1631632250000|2021-09-14 15:10:50|5170.2|5170.2|5170.17|5170.17|5170.41|5170.41|5170.17|5170.17|0
1631632260000|2021-09-14 15:11:00|5170.75|5170.75|5171.79|5171.79|5171.79|5171.79|5170.75|5170.75|0
1631632270000|2021-09-14 15:11:10|5172.03|5172.03|5171.5|5171.5|5172.03|5172.03|5171.5|5171.5|0
1631632280000|2021-09-14 15:11:20|5171.21|5171.21|5170.98|5170.98|5171.26|5171.26|5170.54|5170.54|0
1631632290000|2021-09-14 15:11:30|5172.06|5172.06|5173.59|5173.59|5173.59|5173.59|5172.06|5172.06|0
1631632300000|2021-09-14 15:11:40|5173.83|5173.83|5173.54|5173.54|5173.83|5173.83|5173.54|5173.54|0
1631632320000|2021-09-14 15:12:00|5173.97|5173.97|5173.44|5173.44|5173.97|5173.97|5173.44|5173.44|0
1631632330000|2021-09-14 15:12:10|5173.68|5173.68|5173.71|5173.71|5173.72|5173.72|5173.68|5173.68|0
1631632340000|2021-09-14 15:12:20|5173.72|5173.72|5173.49|5173.49|5173.72|5173.72|5173.49|5173.49|0
1631632350000|2021-09-14 15:12:30|5173.27|5173.27|5173.27|5173.27|5173.27|5173.27|5172.98|5172.98|0
1631632360000|2021-09-14 15:12:40|5172.79|5172.79|5172.29|5172.29|5172.8|5172.8|5172.29|5172.29|0
1631632370000|2021-09-14 15:12:50|5172.58|5172.58|5172.26|5172.26|5172.58|5172.58|5172.26|5172.26|0
1631632380000|2021-09-14 15:13:00|5172.02|5172.02|5171.3|5171.3|5172.02|5172.02|5171.3|5171.3|0
1631632390000|2021-09-14 15:13:10|5171.06|5171.06|5172.79|5172.79|5172.79|5172.79|5171.06|5171.06|0
1631632410000|2021-09-14 15:13:30|5172.29|5172.29|5172.29|5172.29|5172.29|5172.29|5172.07|5172.07|0
1631632420000|2021-09-14 15:13:40|5172.26|5172.26|5174.21|5174.21|5174.26|5174.26|5172.26|5172.26|0
1631632430000|2021-09-14 15:13:50|5173.99|5173.99|5173.25|5173.25|5173.99|5173.99|5173.25|5173.25|0
1631632440000|2021-09-14 15:14:00|5173.46|5173.46|5173.54|5173.54|5173.75|5173.75|5173.46|5173.46|0
1631632450000|2021-09-14 15:14:10|5173.75|5173.75|5174.95|5174.95|5174.95|5174.95|5173.75|5173.75|0
1631632460000|2021-09-14 15:14:20|5175.19|5175.19|5175.4|5175.4|5175.64|5175.64|5175.19|5175.19|0
1631632470000|2021-09-14 15:14:30|5175.42|5175.42|5175.91|5175.91|5175.91|5175.91|5175.4|5175.4|0
1631632480000|2021-09-14 15:14:40|5176.49|5176.49|5176.07|5176.07|5176.5|5176.5|5176.07|5176.07|0
1631632490000|2021-09-14 15:14:50|5176.06|5176.06|5175.41|5175.41|5176.06|5176.06|5175.41|5175.41|0
1631632500000|2021-09-14 15:15:00|5175.2|5175.2|5175.16|5175.16|5175.59|5175.59|5175.16|5175.16|0
1631632510000|2021-09-14 15:15:10|5174.92|5174.92|5175.11|5175.11|5175.37|5175.37|5174.92|5174.92|0
1631632520000|2021-09-14 15:15:20|5175.09|5175.09|5174.96|5174.96|5175.09|5175.09|5174.75|5174.75|0
1631632530000|2021-09-14 15:15:30|5175.18|5175.18|5175.39|5175.39|5175.68|5175.68|5174.75|5174.75|0
1631632540000|2021-09-14 15:15:40|5175.15|5175.15|5174.66|5174.66|5175.15|5175.15|5174.49|5174.49|0
1631632550000|2021-09-14 15:15:50|5174.44|5174.44|5173.43|5173.43|5174.44|5174.44|5173.43|5173.43|0
1631632560000|2021-09-14 15:16:00|5173.65|5173.65|5172.49|5172.49|5173.65|5173.65|5172.49|5172.49|0
1631632570000|2021-09-14 15:16:10|5172.48|5172.48|5173.27|5173.27|5173.27|5173.27|5172.48|5172.48|0
1631632580000|2021-09-14 15:16:20|5173.49|5173.49|5174.22|5174.22|5174.22|5174.22|5173.49|5173.49|0
1631632590000|2021-09-14 15:16:30|5173.79|5173.79|5173.79|5173.79|5174.43|5174.43|5173.79|5173.79|0
1631632610000|2021-09-14 15:16:50|5173.57|5173.57|5173.26|5173.26|5173.57|5173.57|5172.83|5172.83|0
1631632620000|2021-09-14 15:17:00|5173.04|5173.04|5173.28|5173.28|5173.71|5173.71|5173.04|5173.04|0
1631632630000|2021-09-14 15:17:10|5173.07|5173.07|5172.22|5172.22|5173.08|5173.08|5172.22|5172.22|0
1631632640000|2021-09-14 15:17:20|5171.93|5171.93|5172.12|5172.12|5172.37|5172.37|5171.9|5171.9|0
1631632650000|2021-09-14 15:17:30|5171.9|5171.9|5170.81|5170.81|5171.9|5171.9|5170.81|5170.81|0
1631632660000|2021-09-14 15:17:40|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|0
1631632680000|2021-09-14 15:18:00|5171.24|5171.24|5171.51|5171.51|5171.76|5171.76|5171.24|5171.24|0
1631632690000|2021-09-14 15:18:10|5171.22|5171.22|5171.23|5171.23|5171.66|5171.66|5171.22|5171.22|0
1631632700000|2021-09-14 15:18:20|5170.94|5170.94|5169.67|5169.67|5170.94|5170.94|5169.67|5169.67|0
1631632710000|2021-09-14 15:18:30|5169.96|5169.96|5171.69|5171.69|5172.12|5172.12|5169.96|5169.96|0
1631632720000|2021-09-14 15:18:40|5171.67|5171.67|5171.84|5171.84|5171.89|5171.89|5171.67|5171.67|0
1631632730000|2021-09-14 15:18:50|5172.42|5172.42|5171.05|5171.05|5172.63|5172.63|5171.05|5171.05|0
1631632740000|2021-09-14 15:19:00|5170.81|5170.81|5170.68|5170.68|5171.07|5171.07|5170.6|5170.6|0
1631632750000|2021-09-14 15:19:10|5170.7|5170.7|5169.61|5169.61|5170.72|5170.72|5169.33|5169.33|0
1631632760000|2021-09-14 15:19:20|5169.18|5169.18|5168.73|5168.73|5169.18|5169.18|5168.47|5168.47|0
1631632770000|2021-09-14 15:19:30|5168.44|5168.44|5168.2|5168.2|5168.66|5168.66|5167.99|5167.99|0
1631632780000|2021-09-14 15:19:40|5167.99|5167.99|5167.32|5167.32|5167.99|5167.99|5167.32|5167.32|0
1631632790000|2021-09-14 15:19:50|5167.23|5167.23|5167.45|5167.45|5167.45|5167.45|5167.23|5167.23|0
1631632800000|2021-09-14 15:20:00|5167.66|5167.66|5168.22|5168.22|5168.71|5168.71|5167.37|5167.37|0
1631632810000|2021-09-14 15:20:10|5167.64|5167.64|5168.22|5168.22|5168.65|5168.65|5167.64|5167.64|0
1631632820000|2021-09-14 15:20:20|5168.18|5168.18|5168.63|5168.63|5168.63|5168.63|5168.18|5168.18|0
1631632830000|2021-09-14 15:20:30|5167.23|5167.23|5166.17|5166.17|5167.81|5167.81|5166.17|5166.17|0
1631632840000|2021-09-14 15:20:40|5165.88|5165.88|5165.66|5165.66|5165.88|5165.88|5165.66|5165.66|0
1631632850000|2021-09-14 15:20:50|5165.88|5165.88|5164.71|5164.71|5165.88|5165.88|5164.42|5164.42|0
1631632860000|2021-09-14 15:21:00|5164.92|5164.92|5163.9|5163.9|5165.14|5165.14|5163.9|5163.9|0
1631632870000|2021-09-14 15:21:10|5164.11|5164.11|5164.17|5164.17|5164.79|5164.79|5163.9|5163.9|0
1631632880000|2021-09-14 15:21:20|5163.88|5163.88|5163.45|5163.45|5163.88|5163.88|5162.95|5162.95|0
1631632890000|2021-09-14 15:21:30|5163.43|5163.43|5162.96|5162.96|5163.43|5163.43|5162.74|5162.74|0
1631632900000|2021-09-14 15:21:40|5163.41|5163.41|5164.39|5164.39|5164.39|5164.39|5163.41|5163.41|0
1631632910000|2021-09-14 15:21:50|5163.94|5163.94|5163.85|5163.85|5163.94|5163.94|5163.42|5163.42|0
1631632920000|2021-09-14 15:22:00|5163.42|5163.42|5163.53|5163.53|5163.67|5163.67|5163.42|5163.42|0
1631632930000|2021-09-14 15:22:10|5163.24|5163.24|5162.92|5162.92|5163.24|5163.24|5162.71|5162.71|0
1631632940000|2021-09-14 15:22:20|5162.7|5162.7|5162.79|5162.79|5162.87|5162.87|5162.44|5162.44|0
1631632950000|2021-09-14 15:22:30|5162.36|5162.36|5162.36|5162.36|5162.36|5162.36|5162.36|5162.36|0
1631632970000|2021-09-14 15:22:50|5162.07|5162.07|5161.45|5161.45|5162.36|5162.36|5161.45|5161.45|0
1631632980000|2021-09-14 15:23:00|5161.88|5161.88|5161.67|5161.67|5162.11|5162.11|5161.67|5161.67|0
1631632990000|2021-09-14 15:23:10|5161.95|5161.95|5161.95|5161.95|5161.95|5161.95|5161.74|5161.74|0
1631633000000|2021-09-14 15:23:20|5161.48|5161.48|5164.47|5164.47|5164.47|5164.47|5161.26|5161.26|0
1631633010000|2021-09-14 15:23:30|5164.76|5164.76|5164.97|5164.97|5165.43|5165.43|5164.76|5164.76|0
1631633020000|2021-09-14 15:23:40|5164.54|5164.54|5163.93|5163.93|5164.84|5164.84|5163.93|5163.93|0
1631633030000|2021-09-14 15:23:50|5163.71|5163.71|5164.07|5164.07|5164.36|5164.36|5163.71|5163.71|0
1631633040000|2021-09-14 15:24:00|5163.86|5163.86|5164.15|5164.15|5164.15|5164.15|5163.86|5163.86|0
1631633050000|2021-09-14 15:24:10|5163.86|5163.86|5164.38|5164.38|5164.96|5164.96|5163.64|5163.64|0
1631633060000|2021-09-14 15:24:20|5164.81|5164.81|5167.04|5167.04|5167.04|5167.04|5164.81|5164.81|0
1631633070000|2021-09-14 15:24:30|5166.75|5166.75|5166.97|5166.97|5166.97|5166.97|5166.32|5166.32|0
1631633080000|2021-09-14 15:24:40|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|0
1631633090000|2021-09-14 15:24:50|5166.97|5166.97|5166.72|5166.72|5167.93|5167.93|5166.72|5166.72|0
1631633100000|2021-09-14 15:25:00|5166.94|5166.94|5166.55|5166.55|5166.94|5166.94|5166.29|5166.29|0
1631633110000|2021-09-14 15:25:10|5166.59|5166.59|5166.32|5166.32|5166.82|5166.82|5166.32|5166.32|0
1631633120000|2021-09-14 15:25:20|5166.1|5166.1|5166.04|5166.04|5166.32|5166.32|5166.04|5166.04|0
1631633130000|2021-09-14 15:25:30|5165.57|5165.57|5165.49|5165.49|5165.78|5165.78|5165.49|5165.49|0
1631633140000|2021-09-14 15:25:40|5165.28|5165.28|5167.87|5167.87|5167.92|5167.92|5165.28|5165.28|0
1631633150000|2021-09-14 15:25:50|5167.58|5167.58|5167.98|5167.98|5168.27|5168.27|5167.58|5167.58|0
1631633160000|2021-09-14 15:26:00|5168.22|5168.22|5166.88|5166.88|5168.22|5168.22|5166.88|5166.88|0
1631633170000|2021-09-14 15:26:10|5167.09|5167.09|5165.79|5165.79|5167.14|5167.14|5165.79|5165.79|0
1631633180000|2021-09-14 15:26:20|5165.36|5165.36|5165.33|5165.33|5165.36|5165.36|5165.33|5165.33|0
1631633190000|2021-09-14 15:26:30|5165.04|5165.04|5164.64|5164.64|5165.6|5165.6|5164.64|5164.64|0
1631633200000|2021-09-14 15:26:40|5165.07|5165.07|5166|5166|5166.22|5166.22|5165.07|5165.07|0
1631633210000|2021-09-14 15:26:50|5165.79|5165.79|5164.75|5164.75|5166|5166|5164.75|5164.75|0
1631633220000|2021-09-14 15:27:00|5164.04|5164.04|5164.91|5164.91|5164.91|5164.91|5164.04|5164.04|0
1631633230000|2021-09-14 15:27:10|5165.19|5165.19|5165|5165|5165.63|5165.63|5164.5|5164.5|0
1631633240000|2021-09-14 15:27:20|5165.58|5165.58|5167.31|5167.31|5167.31|5167.31|5165.58|5165.58|0
1631633250000|2021-09-14 15:27:30|5167.09|5167.09|5166.57|5166.57|5167.74|5167.74|5166.57|5166.57|0
1631633260000|2021-09-14 15:27:40|5166.28|5166.28|5164.26|5164.26|5166.28|5166.28|5164.26|5164.26|0
1631633270000|2021-09-14 15:27:50|5164.24|5164.24|5165.21|5165.21|5165.64|5165.64|5164.2|5164.2|0
1631633280000|2021-09-14 15:28:00|5165.45|5165.45|5165.46|5165.46|5165.68|5165.68|5165.45|5165.45|0
1631633290000|2021-09-14 15:28:10|5165.03|5165.03|5164.28|5164.28|5165.03|5165.03|5164.27|5164.27|0
1631633300000|2021-09-14 15:28:20|5164.29|5164.29|5164.76|5164.76|5164.93|5164.93|5164.05|5164.05|0
1631633310000|2021-09-14 15:28:30|5164.54|5164.54|5164.83|5164.83|5164.83|5164.83|5164.54|5164.54|0
1631633320000|2021-09-14 15:28:40|5165.05|5165.05|5164.07|5164.07|5165.69|5165.69|5163.7|5163.7|0
1631633330000|2021-09-14 15:28:50|5164.36|5164.36|5164.1|5164.1|5164.36|5164.36|5163.88|5163.88|0
1631633340000|2021-09-14 15:29:00|5164.08|5164.08|5162.92|5162.92|5164.08|5164.08|5162.9|5162.9|0
1631633350000|2021-09-14 15:29:10|5162.63|5162.63|5163.39|5163.39|5164.06|5164.06|5162.63|5162.63|0
1631633360000|2021-09-14 15:29:20|5163.68|5163.68|5162.58|5162.58|5164.06|5164.06|5162.58|5162.58|0
1631633370000|2021-09-14 15:29:30|5162.36|5162.36|5162.06|5162.06|5162.79|5162.79|5162.06|5162.06|0
1631633380000|2021-09-14 15:29:40|5162.49|5162.49|5162.86|5162.86|5162.86|5162.86|5162.28|5162.28|0
1631633390000|2021-09-14 15:29:50|5163.15|5163.15|5164.25|5164.25|5164.25|5164.25|5163.15|5163.15|0
1631690100000|2021-09-15 07:15:00|5180.04|5180.04|5180.59|5180.59|5180.8|5180.8|5180.04|5180.04|0
1631690110000|2021-09-15 07:15:10|5179.87|5179.87|5178.03|5178.03|5179.87|5179.87|5177.54|5177.54|0
1631690120000|2021-09-15 07:15:20|5178.89|5178.89|5178.89|5178.89|5179.47|5179.47|5178.89|5178.89|0
1631690130000|2021-09-15 07:15:30|5178.6|5178.6|5178.86|5178.86|5179.08|5179.08|5178.6|5178.6|0
1631690150000|2021-09-15 07:15:50|5179.44|5179.44|5180.5|5180.5|5180.56|5180.56|5179.44|5179.44|0
1631690160000|2021-09-15 07:16:00|5180.93|5180.93|5180.95|5180.95|5180.95|5180.95|5180.93|5180.93|0
1631690170000|2021-09-15 07:16:10|5181.19|5181.19|5180.76|5180.76|5181.19|5181.19|5180.47|5180.47|0
1631690180000|2021-09-15 07:16:20|5181.05|5181.05|5185.79|5185.79|5186.3|5186.3|5181.05|5181.05|0
1631690190000|2021-09-15 07:16:30|5185.8|5185.8|5186.01|5186.01|5186.01|5186.01|5185.53|5185.53|0
1631690200000|2021-09-15 07:16:40|5185.72|5185.72|5182.91|5182.91|5185.72|5185.72|5182.91|5182.91|0
1631690210000|2021-09-15 07:16:50|5183.2|5183.2|5183.2|5183.2|5183.2|5183.2|5182.91|5182.91|0
1631690220000|2021-09-15 07:17:00|5182.91|5182.91|5183.18|5183.18|5183.18|5183.18|5182.91|5182.91|0
1631690230000|2021-09-15 07:17:10|5183.39|5183.39|5183.97|5183.97|5183.97|5183.97|5183.39|5183.39|0
1631690240000|2021-09-15 07:17:20|5184.68|5184.68|5184.4|5184.4|5184.68|5184.68|5184.4|5184.4|0
1631690250000|2021-09-15 07:17:30|5184.11|5184.11|5182.9|5182.9|5184.11|5184.11|5182.61|5182.61|0
1631690260000|2021-09-15 07:17:40|5182.61|5182.61|5182.9|5182.9|5182.9|5182.9|5182.61|5182.61|0
1631690270000|2021-09-15 07:17:50|5183.47|5183.47|5184.18|5184.18|5184.18|5184.18|5183.47|5183.47|0
1631690280000|2021-09-15 07:18:00|5183.89|5183.89|5184.17|5184.17|5184.17|5184.17|5183.89|5183.89|0
1631690290000|2021-09-15 07:18:10|5185.13|5185.13|5185.13|5185.13|5185.13|5185.13|5185.13|5185.13|0
1631690300000|2021-09-15 07:18:20|5184.89|5184.89|5184.89|5184.89|5185.18|5185.18|5184.89|5184.89|0
1631690310000|2021-09-15 07:18:30|5184.67|5184.67|5186.43|5186.43|5186.61|5186.61|5184.39|5184.39|0
1631690320000|2021-09-15 07:18:40|5187.8|5187.8|5187.52|5187.52|5187.8|5187.8|5187.52|5187.52|0
1631690330000|2021-09-15 07:18:50|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|0
1631690340000|2021-09-15 07:19:00|5187.59|5187.59|5190.42|5190.42|5190.42|5190.42|5187.59|5187.59|0
1631690350000|2021-09-15 07:19:10|5189.41|5189.41|5188.64|5188.64|5189.44|5189.44|5188.64|5188.64|0
1631690360000|2021-09-15 07:19:20|5188.58|5188.58|5189.19|5189.19|5189.19|5189.19|5188.55|5188.55|0
1631690370000|2021-09-15 07:19:30|5189.2|5189.2|5189.2|5189.2|5189.78|5189.78|5189.2|5189.2|0
1631690380000|2021-09-15 07:19:40|5189.22|5189.22|5189.22|5189.22|5189.22|5189.22|5189.22|5189.22|0
1631690390000|2021-09-15 07:19:50|5187.25|5187.25|5187.03|5187.03|5187.25|5187.25|5187.03|5187.03|0
1631690400000|2021-09-15 07:20:00|5187.51|5187.51|5186.64|5186.64|5187.51|5187.51|5184.95|5184.95|0
1631690410000|2021-09-15 07:20:10|5186.93|5186.93|5187.02|5187.02|5187.89|5187.89|5186.93|5186.93|0
1631690430000|2021-09-15 07:20:30|5187.82|5187.82|5188.4|5188.4|5188.4|5188.4|5187.82|5187.82|0
1631690440000|2021-09-15 07:20:40|5189.26|5189.26|5188.4|5188.4|5189.32|5189.32|5188.4|5188.4|0
1631690450000|2021-09-15 07:20:50|5188.69|5188.69|5187.95|5187.95|5188.69|5188.69|5187.9|5187.9|0
1631690480000|2021-09-15 07:21:20|5188.38|5188.38|5187.47|5187.47|5188.38|5188.38|5187.47|5187.47|0
1631690500000|2021-09-15 07:21:40|5187.19|5187.19|5186.83|5186.83|5187.19|5187.19|5186.75|5186.75|0
1631690510000|2021-09-15 07:21:50|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|0
1631690520000|2021-09-15 07:22:00|5187.15|5187.15|5192.11|5192.11|5192.53|5192.53|5187.15|5187.15|0
1631690530000|2021-09-15 07:22:10|5191.87|5191.87|5191.87|5191.87|5191.87|5191.87|5191.87|5191.87|0
1631690540000|2021-09-15 07:22:20|5191.58|5191.58|5191.58|5191.58|5191.58|5191.58|5191.58|5191.58|0
1631690550000|2021-09-15 07:22:30|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|0
1631690560000|2021-09-15 07:22:40|5191.08|5191.08|5191.16|5191.16|5191.16|5191.16|5191.08|5191.08|0
1631690570000|2021-09-15 07:22:50|5190.95|5190.95|5191.74|5191.74|5191.74|5191.74|5190.73|5190.73|0
1631690580000|2021-09-15 07:23:00|5192.61|5192.61|5189.43|5189.43|5192.61|5192.61|5189.43|5189.43|0
1631690590000|2021-09-15 07:23:10|5189.21|5189.21|5187.13|5187.13|5189.21|5189.21|5186.89|5186.89|0
1631690600000|2021-09-15 07:23:20|5187.34|5187.34|5187.34|5187.34|5187.34|5187.34|5187.34|5187.34|0
1631690610000|2021-09-15 07:23:30|5187.36|5187.36|5188.15|5188.15|5188.15|5188.15|5187.36|5187.36|0
1631690620000|2021-09-15 07:23:40|5188.19|5188.19|5188.42|5188.42|5188.42|5188.42|5188.19|5188.19|0
1631690630000|2021-09-15 07:23:50|5188.47|5188.47|5188.73|5188.73|5189.15|5189.15|5188.2|5188.2|0
1631690640000|2021-09-15 07:24:00|5189.3|5189.3|5190.38|5190.38|5190.38|5190.38|5189.3|5189.3|0
1631690650000|2021-09-15 07:24:10|5190.61|5190.61|5192.04|5192.04|5192.04|5192.04|5190.61|5190.61|0
1631690660000|2021-09-15 07:24:20|5192.06|5192.06|5191.78|5191.78|5192.92|5192.92|5191.78|5191.78|0
1631690670000|2021-09-15 07:24:30|5192.36|5192.36|5191.78|5191.78|5192.36|5192.36|5191.78|5191.78|0
1631690680000|2021-09-15 07:24:40|5191.77|5191.77|5191.39|5191.39|5191.92|5191.92|5191.39|5191.39|0
1631690690000|2021-09-15 07:24:50|5191.42|5191.42|5193.43|5193.43|5193.43|5193.43|5191.42|5191.42|0
1631690700000|2021-09-15 07:25:00|5193.86|5193.86|5191.62|5191.62|5193.86|5193.86|5191.62|5191.62|0
1631690720000|2021-09-15 07:25:20|5191.33|5191.33|5191.04|5191.04|5191.33|5191.33|5191.04|5191.04|0
1631690730000|2021-09-15 07:25:30|5191.08|5191.08|5191.13|5191.13|5191.13|5191.13|5190.9|5190.9|0
1631690740000|2021-09-15 07:25:40|5190.84|5190.84|5189.26|5189.26|5190.84|5190.84|5189.18|5189.18|0
1631690750000|2021-09-15 07:25:50|5188.98|5188.98|5188.59|5188.59|5189.1|5189.1|5188.59|5188.59|0
1631690760000|2021-09-15 07:26:00|5188.52|5188.52|5185.67|5185.67|5188.52|5188.52|5185.67|5185.67|0
1631690770000|2021-09-15 07:26:10|5185.96|5185.96|5186.54|5186.54|5186.87|5186.87|5185.96|5185.96|0
1631690780000|2021-09-15 07:26:20|5186.52|5186.52|5186.5|5186.5|5186.52|5186.52|5186.49|5186.49|0
1631690790000|2021-09-15 07:26:30|5186.21|5186.21|5186.16|5186.16|5186.21|5186.21|5186.16|5186.16|0
1631690800000|2021-09-15 07:26:40|5186.1|5186.1|5185.8|5185.8|5186.1|5186.1|5185.8|5185.8|0
1631690810000|2021-09-15 07:26:50|5186.09|5186.09|5188.48|5188.48|5188.48|5188.48|5185.82|5185.82|0
1631690820000|2021-09-15 07:27:00|5188.19|5188.19|5188.45|5188.45|5188.48|5188.48|5188.19|5188.19|0
1631690830000|2021-09-15 07:27:10|5188.24|5188.24|5188.39|5188.39|5188.39|5188.39|5187.81|5187.81|0
1631690840000|2021-09-15 07:27:20|5188.15|5188.15|5190.91|5190.91|5190.91|5190.91|5188.15|5188.15|0
1631690850000|2021-09-15 07:27:30|5192.63|5192.63|5193.71|5193.71|5193.71|5193.71|5192.34|5192.34|0
1631690860000|2021-09-15 07:27:40|5193.93|5193.93|5194.12|5194.12|5194.43|5194.43|5193.83|5193.83|0
1631690870000|2021-09-15 07:27:50|5194.41|5194.41|5194.93|5194.93|5194.98|5194.98|5194.41|5194.41|0
1631690880000|2021-09-15 07:28:00|5194.97|5194.97|5194.97|5194.97|5194.97|5194.97|5194.97|5194.97|0
1631690890000|2021-09-15 07:28:10|5195.05|5195.05|5195.7|5195.7|5195.7|5195.7|5195.05|5195.05|0
1631690900000|2021-09-15 07:28:20|5195.98|5195.98|5196.27|5196.27|5196.27|5196.27|5195.98|5195.98|0
1631690910000|2021-09-15 07:28:30|5196.06|5196.06|5195.69|5195.69|5196.06|5196.06|5195.4|5195.4|0
1631690920000|2021-09-15 07:28:40|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|0
1631690930000|2021-09-15 07:28:50|5195.48|5195.48|5195.48|5195.48|5195.48|5195.48|5195.48|5195.48|0
1631690940000|2021-09-15 07:29:00|5196.28|5196.28|5197.24|5197.24|5197.46|5197.46|5196.28|5196.28|0
1631690950000|2021-09-15 07:29:10|5196.81|5196.81|5196.59|5196.59|5196.81|5196.81|5196.59|5196.59|0
1631690960000|2021-09-15 07:29:20|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|5197.46|0
1631690980000|2021-09-15 07:29:40|5197.22|5197.22|5196.94|5196.94|5197.23|5197.23|5196.94|5196.94|0
1631690990000|2021-09-15 07:29:50|5197.23|5197.23|5197.49|5197.49|5197.97|5197.97|5196.94|5196.94|0
1631691000000|2021-09-15 07:30:00|5197.06|5197.06|5197.57|5197.57|5197.57|5197.57|5197.06|5197.06|0
1631691010000|2021-09-15 07:30:10|5198.76|5198.76|5199.41|5199.41|5199.41|5199.41|5198.76|5198.76|0
1631691020000|2021-09-15 07:30:20|5200.7|5200.7|5200.41|5200.41|5200.7|5200.7|5200.41|5200.41|0
1631691030000|2021-09-15 07:30:30|5200.12|5200.12|5198.21|5198.21|5200.12|5200.12|5198.21|5198.21|0
1631691040000|2021-09-15 07:30:40|5197.92|5197.92|5197.49|5197.49|5197.92|5197.92|5197.27|5197.27|0
1631691050000|2021-09-15 07:30:50|5197.2|5197.2|5196.91|5196.91|5197.2|5197.2|5196.62|5196.62|0
1631691060000|2021-09-15 07:31:00|5196.83|5196.83|5196.11|5196.11|5196.83|5196.83|5196.11|5196.11|0
1631691070000|2021-09-15 07:31:10|5196.33|5196.33|5195.39|5195.39|5196.33|5196.33|5195.08|5195.08|0
1631691100000|2021-09-15 07:31:40|5195.37|5195.37|5194.15|5194.15|5195.37|5195.37|5194.15|5194.15|0
1631691110000|2021-09-15 07:31:50|5194.36|5194.36|5194.36|5194.36|5194.36|5194.36|5194.36|5194.36|0
1631691120000|2021-09-15 07:32:00|5194.15|5194.15|5194.58|5194.58|5194.58|5194.58|5194.15|5194.15|0
1631691130000|2021-09-15 07:32:10|5194.51|5194.51|5194.37|5194.37|5194.8|5194.8|5194.37|5194.37|0
1631691140000|2021-09-15 07:32:20|5194.31|5194.31|5194.05|5194.05|5194.34|5194.34|5194.05|5194.05|0
1631691150000|2021-09-15 07:32:30|5194.1|5194.1|5194.1|5194.1|5194.1|5194.1|5194.1|5194.1|0
1631691170000|2021-09-15 07:32:50|5194.32|5194.32|5194.32|5194.32|5194.32|5194.32|5194.32|5194.32|0
1631691180000|2021-09-15 07:33:00|5194.03|5194.03|5193.14|5193.14|5194.03|5194.03|5193.14|5193.14|0
1631691190000|2021-09-15 07:33:10|5193.05|5193.05|5192.93|5192.93|5193.22|5193.22|5192.24|5192.24|0
1631691200000|2021-09-15 07:33:20|5192.69|5192.69|5189.29|5189.29|5192.69|5192.69|5189.29|5189.29|0
1631691210000|2021-09-15 07:33:30|5189.24|5189.24|5187.63|5187.63|5189.24|5189.24|5187.63|5187.63|0
1631691220000|2021-09-15 07:33:40|5187.56|5187.56|5188.14|5188.14|5188.14|5188.14|5187.56|5187.56|0
1631691230000|2021-09-15 07:33:50|5188.72|5188.72|5191.01|5191.01|5191.01|5191.01|5188.72|5188.72|0
1631691250000|2021-09-15 07:34:10|5191|5191|5191.01|5191.01|5191.01|5191.01|5191|5191|0
1631691260000|2021-09-15 07:34:20|5191.3|5191.3|5191.3|5191.3|5191.3|5191.3|5191.3|5191.3|0
1631691270000|2021-09-15 07:34:30|5192.38|5192.38|5192.59|5192.59|5192.81|5192.81|5192.38|5192.38|0
1631691280000|2021-09-15 07:34:40|5192.38|5192.38|5192.65|5192.65|5192.65|5192.65|5192.36|5192.36|0
1631691290000|2021-09-15 07:34:50|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|0
1631691300000|2021-09-15 07:35:00|5192.88|5192.88|5192.91|5192.91|5192.91|5192.91|5192.87|5192.87|0
1631691310000|2021-09-15 07:35:10|5193.2|5193.2|5193.13|5193.13|5193.41|5193.41|5193.13|5193.13|0
1631691320000|2021-09-15 07:35:20|5192.84|5192.84|5194.51|5194.51|5194.51|5194.51|5192.84|5192.84|0
1631691330000|2021-09-15 07:35:30|5194.53|5194.53|5195.53|5195.53|5195.53|5195.53|5194.53|5194.53|0
1631691340000|2021-09-15 07:35:40|5195.51|5195.51|5194.74|5194.74|5195.51|5195.51|5194.74|5194.74|0
1631691350000|2021-09-15 07:35:50|5194.46|5194.46|5193.24|5193.24|5194.46|5194.46|5193.24|5193.24|0
1631691360000|2021-09-15 07:36:00|5193.26|5193.26|5190.75|5190.75|5193.26|5193.26|5190.75|5190.75|0
1631691370000|2021-09-15 07:36:10|5190.96|5190.96|5189.15|5189.15|5190.96|5190.96|5189.15|5189.15|0
1631691390000|2021-09-15 07:36:30|5189.66|5189.66|5190.86|5190.86|5190.86|5190.86|5189.66|5189.66|0
1631691400000|2021-09-15 07:36:40|5190.82|5190.82|5191.18|5191.18|5191.18|5191.18|5190.6|5190.6|0
1631691410000|2021-09-15 07:36:50|5191.22|5191.22|5191.22|5191.22|5191.22|5191.22|5191.22|5191.22|0
1631691420000|2021-09-15 07:37:00|5191.51|5191.51|5191.22|5191.22|5191.51|5191.51|5191.22|5191.22|0
1631691430000|2021-09-15 07:37:10|5190.45|5190.45|5190.84|5190.84|5191.17|5191.17|5190.45|5190.45|0
1631691440000|2021-09-15 07:37:20|5189.89|5189.89|5190.13|5190.13|5190.13|5190.13|5189.04|5189.04|0
1631691450000|2021-09-15 07:37:30|5189.85|5189.85|5189.85|5189.85|5189.85|5189.85|5189.85|5189.85|0
1631691460000|2021-09-15 07:37:40|5189.84|5189.84|5188.75|5188.75|5189.84|5189.84|5188.75|5188.75|0
1631691470000|2021-09-15 07:37:50|5188.32|5188.32|5188.9|5188.9|5188.9|5188.9|5188.32|5188.32|0
1631691480000|2021-09-15 07:38:00|5189.19|5189.19|5190.22|5190.22|5190.23|5190.23|5189.19|5189.19|0
1631691490000|2021-09-15 07:38:10|5190.27|5190.27|5193.52|5193.52|5193.52|5193.52|5190.27|5190.27|0
1631691500000|2021-09-15 07:38:20|5193.81|5193.81|5194.33|5194.33|5195.21|5195.21|5193.81|5193.81|0
1631691510000|2021-09-15 07:38:30|5194.61|5194.61|5194.33|5194.33|5194.61|5194.61|5194.33|5194.33|0
1631691530000|2021-09-15 07:38:50|5194.56|5194.56|5194.56|5194.56|5194.56|5194.56|5194.56|5194.56|0
1631691540000|2021-09-15 07:39:00|5194.99|5194.99|5194.99|5194.99|5194.99|5194.99|5194.99|5194.99|0
1631691550000|2021-09-15 07:39:10|5194.78|5194.78|5194.49|5194.49|5194.78|5194.78|5194.49|5194.49|0
1631691560000|2021-09-15 07:39:20|5194.51|5194.51|5194.96|5194.96|5195.78|5195.78|5194.51|5194.51|0
1631691570000|2021-09-15 07:39:30|5195.25|5195.25|5195.25|5195.25|5195.25|5195.25|5195.25|5195.25|0
1631691580000|2021-09-15 07:39:40|5195.01|5195.01|5194.73|5194.73|5195.01|5195.01|5194.72|5194.72|0
1631691600000|2021-09-15 07:40:00|5194.82|5194.82|5194.64|5194.64|5194.82|5194.82|5194.61|5194.61|0
1631691610000|2021-09-15 07:40:10|5194.85|5194.85|5194.26|5194.26|5194.85|5194.85|5193.98|5193.98|0
1631691620000|2021-09-15 07:40:20|5193.83|5193.83|5193.83|5193.83|5193.83|5193.83|5193.83|5193.83|0
1631691640000|2021-09-15 07:40:40|5193.54|5193.54|5192.59|5192.59|5193.54|5193.54|5192.59|5192.59|0
1631691650000|2021-09-15 07:40:50|5192.38|5192.38|5192.66|5192.66|5193.24|5193.24|5192.38|5192.38|0
1631691660000|2021-09-15 07:41:00|5192.95|5192.95|5192.95|5192.95|5192.95|5192.95|5192.95|5192.95|0
1631691680000|2021-09-15 07:41:20|5193.17|5193.17|5193.65|5193.65|5193.86|5193.86|5193.17|5193.17|0
1631691690000|2021-09-15 07:41:30|5193.88|5193.88|5193.88|5193.88|5193.88|5193.88|5193.88|5193.88|0
1631691700000|2021-09-15 07:41:40|5194.46|5194.46|5194.46|5194.46|5194.46|5194.46|5194.46|5194.46|0
1631691720000|2021-09-15 07:42:00|5194.37|5194.37|5193.92|5193.92|5194.37|5194.37|5193.05|5193.05|0
1631691730000|2021-09-15 07:42:10|5194.5|5194.5|5196.55|5196.55|5196.55|5196.55|5194.5|5194.5|0
1631691740000|2021-09-15 07:42:20|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|5196.56|0
1631691750000|2021-09-15 07:42:30|5196.34|5196.34|5196.34|5196.34|5196.34|5196.34|5196.34|5196.34|0
1631691760000|2021-09-15 07:42:40|5196.1|5196.1|5196.16|5196.16|5196.16|5196.16|5196.1|5196.1|0
1631691780000|2021-09-15 07:43:00|5196.13|5196.13|5194.83|5194.83|5196.13|5196.13|5194.83|5194.83|0
1631691790000|2021-09-15 07:43:10|5194.62|5194.62|5194.62|5194.62|5194.62|5194.62|5194.62|5194.62|0
1631691800000|2021-09-15 07:43:20|5194.61|5194.61|5194.3|5194.3|5194.61|5194.61|5194.3|5194.3|0
1631691810000|2021-09-15 07:43:30|5193.11|5193.11|5192.21|5192.21|5193.11|5193.11|5191.92|5191.92|0
1631691830000|2021-09-15 07:43:50|5192.79|5192.79|5193.22|5193.22|5193.22|5193.22|5192.79|5192.79|0
1631691840000|2021-09-15 07:44:00|5193.18|5193.18|5193.18|5193.18|5193.18|5193.18|5193.18|5193.18|0
1631691850000|2021-09-15 07:44:10|5193.66|5193.66|5193.68|5193.68|5193.7|5193.7|5193.66|5193.66|0
1631691860000|2021-09-15 07:44:20|5192.63|5192.63|5192.56|5192.56|5192.85|5192.85|5191.98|5191.98|0
1631691870000|2021-09-15 07:44:30|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|0
1631691890000|2021-09-15 07:44:50|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|5192.75|0
1631691900000|2021-09-15 07:45:00|5193.04|5193.04|5193.33|5193.33|5193.33|5193.33|5192.75|5192.75|0
1631691910000|2021-09-15 07:45:10|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|5193.04|0
1631691930000|2021-09-15 07:45:30|5193.06|5193.06|5192.42|5192.42|5193.06|5193.06|5192.42|5192.42|0
1631691940000|2021-09-15 07:45:40|5190.16|5190.16|5191.7|5191.7|5191.7|5191.7|5190.16|5190.16|0
1631691950000|2021-09-15 07:45:50|5191.69|5191.69|5192.93|5192.93|5193.17|5193.17|5191.69|5191.69|0
1631691960000|2021-09-15 07:46:00|5192.65|5192.65|5192.36|5192.36|5192.65|5192.65|5192.36|5192.36|0
1631691970000|2021-09-15 07:46:10|5192.57|5192.57|5193.08|5193.08|5193.08|5193.08|5192.57|5192.57|0
1631691990000|2021-09-15 07:46:30|5193.37|5193.37|5193.84|5193.84|5193.84|5193.84|5193.37|5193.37|0
1631692000000|2021-09-15 07:46:40|5194.06|5194.06|5194.82|5194.82|5194.82|5194.82|5194.06|5194.06|0
1631692010000|2021-09-15 07:46:50|5194.78|5194.78|5195.35|5195.35|5195.35|5195.35|5194.77|5194.77|0
1631692020000|2021-09-15 07:47:00|5195.32|5195.32|5195.56|5195.56|5195.56|5195.56|5195.32|5195.32|0
1631692030000|2021-09-15 07:47:10|5195.27|5195.27|5195.03|5195.03|5195.27|5195.27|5195.03|5195.03|0
1631692040000|2021-09-15 07:47:20|5195.24|5195.24|5194.81|5194.81|5195.24|5195.24|5194.52|5194.52|0
1631692050000|2021-09-15 07:47:30|5194.1|5194.1|5193.5|5193.5|5194.1|5194.1|5193.5|5193.5|0
1631692060000|2021-09-15 07:47:40|5193.99|5193.99|5193.99|5193.99|5193.99|5193.99|5193.99|5193.99|0
1631692070000|2021-09-15 07:47:50|5194.42|5194.42|5194.42|5194.42|5194.42|5194.42|5194.42|5194.42|0
1631692080000|2021-09-15 07:48:00|5194.99|5194.99|5196.29|5196.29|5196.29|5196.29|5194.99|5194.99|0
1631692090000|2021-09-15 07:48:10|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|5196.31|0
1631692100000|2021-09-15 07:48:20|5196.07|5196.07|5196.25|5196.25|5196.54|5196.54|5196.07|5196.07|0
1631692110000|2021-09-15 07:48:30|5196.04|5196.04|5195.8|5195.8|5196.04|5196.04|5195.8|5195.8|0
1631692120000|2021-09-15 07:48:40|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|0
1631692140000|2021-09-15 07:49:00|5195.28|5195.28|5194.14|5194.14|5195.28|5195.28|5194.14|5194.14|0
1631692150000|2021-09-15 07:49:10|5194.1|5194.1|5194.11|5194.11|5194.11|5194.11|5194.1|5194.1|0
1631692160000|2021-09-15 07:49:20|5194.69|5194.69|5194.21|5194.21|5194.69|5194.69|5194.21|5194.21|0
1631692180000|2021-09-15 07:49:40|5194.24|5194.24|5194.23|5194.23|5194.24|5194.24|5194.21|5194.21|0
1631692190000|2021-09-15 07:49:50|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|5194.52|0
1631692200000|2021-09-15 07:50:00|5194.81|5194.81|5195.34|5195.34|5195.34|5195.34|5194.81|5194.81|0
1631692210000|2021-09-15 07:50:10|5195.39|5195.39|5195.97|5195.97|5195.97|5195.97|5195.39|5195.39|0
1631692220000|2021-09-15 07:50:20|5196.83|5196.83|5197.36|5197.36|5197.36|5197.36|5196.83|5196.83|0
1631692240000|2021-09-15 07:50:40|5197.07|5197.07|5196.85|5196.85|5197.07|5197.07|5196.85|5196.85|0
1631692250000|2021-09-15 07:50:50|5196.27|5196.27|5196.27|5196.27|5196.27|5196.27|5196.27|5196.27|0
1631692260000|2021-09-15 07:51:00|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|5196.36|0
1631692270000|2021-09-15 07:51:10|5196.58|5196.58|5197.21|5197.21|5197.21|5197.21|5196.58|5196.58|0
1631692290000|2021-09-15 07:51:30|5196.56|5196.56|5196.77|5196.77|5196.77|5196.77|5196.56|5196.56|0
1631692300000|2021-09-15 07:51:40|5196.78|5196.78|5197|5197|5197|5197|5196.78|5196.78|0
1631692320000|2021-09-15 07:52:00|5196.71|5196.71|5196.47|5196.47|5196.71|5196.71|5196.47|5196.47|0
1631692330000|2021-09-15 07:52:10|5196.57|5196.57|5196.57|5196.57|5196.57|5196.57|5196.57|5196.57|0
1631692340000|2021-09-15 07:52:20|5196.85|5196.85|5196.87|5196.87|5196.87|5196.87|5196.85|5196.85|0
1631692350000|2021-09-15 07:52:30|5196.66|5196.66|5195.92|5195.92|5196.66|5196.66|5195.92|5195.92|0
1631692360000|2021-09-15 07:52:40|5195.63|5195.63|5195.63|5195.63|5195.63|5195.63|5195.63|5195.63|0
1631692380000|2021-09-15 07:53:00|5195.84|5195.84|5195.84|5195.84|5195.84|5195.84|5195.84|5195.84|0
1631692390000|2021-09-15 07:53:10|5195.87|5195.87|5195.87|5195.87|5195.87|5195.87|5195.87|5195.87|0
1631692400000|2021-09-15 07:53:20|5196.1|5196.1|5196.1|5196.1|5196.1|5196.1|5196.1|5196.1|0
1631692410000|2021-09-15 07:53:30|5195.82|5195.82|5195.82|5195.82|5195.82|5195.82|5195.82|5195.82|0
1631692420000|2021-09-15 07:53:40|5195.38|5195.38|5195.46|5195.46|5195.46|5195.46|5195.38|5195.38|0
1631692430000|2021-09-15 07:53:50|5195.67|5195.67|5195.78|5195.78|5196.25|5196.25|5195.67|5195.67|0
1631692440000|2021-09-15 07:54:00|5195.49|5195.49|5194.02|5194.02|5195.49|5195.49|5194.02|5194.02|0
1631692460000|2021-09-15 07:54:20|5193.55|5193.55|5192.53|5192.53|5194.07|5194.07|5192.53|5192.53|0
1631692470000|2021-09-15 07:54:30|5192.56|5192.56|5192.06|5192.06|5192.56|5192.56|5191.98|5191.98|0
1631692480000|2021-09-15 07:54:40|5192.3|5192.3|5192.59|5192.59|5192.59|5192.59|5192.3|5192.3|0
1631692490000|2021-09-15 07:54:50|5192.57|5192.57|5192.53|5192.53|5192.57|5192.57|5192.53|5192.53|0
1631692500000|2021-09-15 07:55:00|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|5192.49|0
1631692510000|2021-09-15 07:55:10|5192.01|5192.01|5190.71|5190.71|5192.01|5192.01|5190.71|5190.71|0
1631692520000|2021-09-15 07:55:20|5190.19|5190.19|5190.71|5190.71|5190.71|5190.71|5190.19|5190.19|0
1631692530000|2021-09-15 07:55:30|5191.18|5191.18|5192.07|5192.07|5192.07|5192.07|5191.18|5191.18|0
1631692540000|2021-09-15 07:55:40|5192.78|5192.78|5193.25|5193.25|5193.25|5193.25|5192.78|5192.78|0
1631692550000|2021-09-15 07:55:50|5193.83|5193.83|5193.83|5193.83|5193.83|5193.83|5193.83|5193.83|0
1631692560000|2021-09-15 07:56:00|5194.07|5194.07|5194.13|5194.13|5194.15|5194.15|5194.03|5194.03|0
1631692590000|2021-09-15 07:56:30|5194.17|5194.17|5195.48|5195.48|5195.48|5195.48|5194.17|5194.17|0
1631692600000|2021-09-15 07:56:40|5195.77|5195.77|5196.3|5196.3|5196.3|5196.3|5195.77|5195.77|0
1631692610000|2021-09-15 07:56:50|5196.95|5196.95|5197.71|5197.71|5197.88|5197.88|5196.95|5196.95|0
1631692620000|2021-09-15 07:57:00|5197.48|5197.48|5197.48|5197.48|5197.48|5197.48|5197.48|5197.48|0
1631692630000|2021-09-15 07:57:10|5198.27|5198.27|5198.95|5198.95|5199.03|5199.03|5198.27|5198.27|0
1631692650000|2021-09-15 07:57:30|5199.19|5199.19|5199.51|5199.51|5199.51|5199.51|5199.19|5199.19|0
1631692660000|2021-09-15 07:57:40|5199.75|5199.75|5199.98|5199.98|5199.98|5199.98|5199.75|5199.75|0
1631692670000|2021-09-15 07:57:50|5199.4|5199.4|5200.27|5200.27|5200.27|5200.27|5199.4|5199.4|0
1631692680000|2021-09-15 07:58:00|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|5199.98|0
1631692690000|2021-09-15 07:58:10|5199.51|5199.51|5197.28|5197.28|5199.51|5199.51|5197.28|5197.28|0
1631692700000|2021-09-15 07:58:20|5197.27|5197.27|5197.27|5197.27|5197.27|5197.27|5197.27|5197.27|0
1631692710000|2021-09-15 07:58:30|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|5197.56|0
1631692720000|2021-09-15 07:58:40|5198.28|5198.28|5200.19|5200.19|5200.19|5200.19|5198.28|5198.28|0
1631692730000|2021-09-15 07:58:50|5199.76|5199.76|5200.05|5200.05|5200.05|5200.05|5199.76|5199.76|0
1631692740000|2021-09-15 07:59:00|5200.76|5200.76|5201|5201|5201.05|5201.05|5200.76|5200.76|0
1631692770000|2021-09-15 07:59:30|5201.04|5201.04|5201.91|5201.91|5201.91|5201.91|5201.04|5201.04|0
1631692780000|2021-09-15 07:59:40|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|5203.11|0
1631692790000|2021-09-15 07:59:50|5202.87|5202.87|5203.49|5203.49|5203.95|5203.95|5202.87|5202.87|0
1631692800000|2021-09-15 08:00:00|5203.57|5203.57|5203.6|5203.6|5203.6|5203.6|5203.57|5203.57|0
1631692810000|2021-09-15 08:00:10|5203.84|5203.84|5203.62|5203.62|5203.85|5203.85|5203.62|5203.62|0
1631692820000|2021-09-15 08:00:20|5203.77|5203.77|5201.53|5201.53|5203.77|5203.77|5201.53|5201.53|0
1631692830000|2021-09-15 08:00:30|5201.05|5201.05|5200.82|5200.82|5201.05|5201.05|5200.76|5200.76|0
1631692840000|2021-09-15 08:00:40|5200.58|5200.58|5200.62|5200.62|5200.62|5200.62|5200.07|5200.07|0
1631692860000|2021-09-15 08:01:00|5201.36|5201.36|5201.39|5201.39|5201.39|5201.39|5201.36|5201.36|0
1631692870000|2021-09-15 08:01:10|5201.68|5201.68|5200.79|5200.79|5201.68|5201.68|5200.79|5200.79|0
1631692880000|2021-09-15 08:01:20|5200.77|5200.77|5201.35|5201.35|5201.35|5201.35|5200.77|5200.77|0
1631692900000|2021-09-15 08:01:40|5202.11|5202.11|5202.03|5202.03|5202.11|5202.11|5202.03|5202.03|0
1631692910000|2021-09-15 08:01:50|5201.79|5201.79|5202|5202|5202|5202|5201.79|5201.79|0
1631692930000|2021-09-15 08:02:10|5202.03|5202.03|5202.58|5202.58|5202.58|5202.58|5202.01|5202.01|0
1631692940000|2021-09-15 08:02:20|5202.57|5202.57|5202.25|5202.25|5202.57|5202.57|5202.25|5202.25|0
1631692950000|2021-09-15 08:02:30|5202.54|5202.54|5201.8|5201.8|5202.54|5202.54|5201.8|5201.8|0
1631692960000|2021-09-15 08:02:40|5201.22|5201.22|5201.41|5201.41|5201.41|5201.41|5201.17|5201.17|0
1631692970000|2021-09-15 08:02:50|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|5201.12|0
1631692980000|2021-09-15 08:03:00|5201.41|5201.41|5200.42|5200.42|5201.42|5201.42|5200.42|5200.42|0
1631692990000|2021-09-15 08:03:10|5200.4|5200.4|5200.87|5200.87|5200.87|5200.87|5200.1|5200.1|0
1631693000000|2021-09-15 08:03:20|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|0
1631693020000|2021-09-15 08:03:40|5199.94|5199.94|5200.7|5200.7|5200.7|5200.7|5199.94|5199.94|0
1631693040000|2021-09-15 08:04:00|5201.28|5201.28|5201.28|5201.28|5201.28|5201.28|5201.28|5201.28|0
1631693050000|2021-09-15 08:04:10|5201.57|5201.57|5201.69|5201.69|5201.76|5201.76|5201.57|5201.57|0
1631693060000|2021-09-15 08:04:20|5202.88|5202.88|5203.41|5203.41|5203.41|5203.41|5202.88|5202.88|0
1631693080000|2021-09-15 08:04:40|5204.46|5204.46|5204.22|5204.22|5204.46|5204.46|5204.22|5204.22|0
1631693090000|2021-09-15 08:04:50|5204.01|5204.01|5204.01|5204.01|5204.01|5204.01|5204.01|5204.01|0
1631693100000|2021-09-15 08:05:00|5203.72|5203.72|5203.7|5203.7|5203.72|5203.72|5203.7|5203.7|0
1631693110000|2021-09-15 08:05:10|5203.69|5203.69|5203.69|5203.69|5203.69|5203.69|5203.69|5203.69|0
1631693120000|2021-09-15 08:05:20|5203.98|5203.98|5204.27|5204.27|5204.27|5204.27|5203.98|5203.98|0
1631693130000|2021-09-15 08:05:30|5204.49|5204.49|5204.73|5204.73|5204.96|5204.96|5204.49|5204.49|0
1631693150000|2021-09-15 08:05:50|5204.69|5204.69|5204.26|5204.26|5204.69|5204.69|5204.26|5204.26|0
1631693170000|2021-09-15 08:06:10|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|5203.78|0
1631693180000|2021-09-15 08:06:20|5204.38|5204.38|5206.32|5206.32|5206.32|5206.32|5204.38|5204.38|0
1631693190000|2021-09-15 08:06:30|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|5206.03|0
1631693200000|2021-09-15 08:06:40|5206.05|5206.05|5205.47|5205.47|5206.05|5206.05|5205.47|5205.47|0
1631693210000|2021-09-15 08:06:50|5205.01|5205.01|5205.95|5205.95|5205.95|5205.95|5205.01|5205.01|0
1631693220000|2021-09-15 08:07:00|5206.17|5206.17|5207.13|5207.13|5207.13|5207.13|5206.17|5206.17|0
1631693240000|2021-09-15 08:07:20|5206.91|5206.91|5205.98|5205.98|5206.91|5206.91|5205.98|5205.98|0
1631693260000|2021-09-15 08:07:40|5205.94|5205.94|5205.94|5205.94|5205.94|5205.94|5205.94|5205.94|0
1631693270000|2021-09-15 08:07:50|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|0
1631693280000|2021-09-15 08:08:00|5206.37|5206.37|5207.45|5207.45|5207.45|5207.45|5206.37|5206.37|0
1631693300000|2021-09-15 08:08:20|5207.17|5207.17|5206.88|5206.88|5207.17|5207.17|5206.88|5206.88|0
1631693330000|2021-09-15 08:08:50|5207.17|5207.17|5207.17|5207.17|5207.17|5207.17|5207.17|5207.17|0
1631693350000|2021-09-15 08:09:10|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|0
1631693360000|2021-09-15 08:09:20|5206.9|5206.9|5206.9|5206.9|5206.9|5206.9|5206.9|5206.9|0
1631693390000|2021-09-15 08:09:50|5206.66|5206.66|5208.24|5208.24|5208.24|5208.24|5206.66|5206.66|0
1631693400000|2021-09-15 08:10:00|5208.53|5208.53|5210.15|5210.15|5210.16|5210.16|5208.53|5208.53|0
1631693410000|2021-09-15 08:10:10|5210.17|5210.17|5210.65|5210.65|5210.7|5210.7|5210.17|5210.17|0
1631693430000|2021-09-15 08:10:30|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|0
1631693440000|2021-09-15 08:10:40|5210.49|5210.49|5210.21|5210.21|5210.49|5210.49|5210.21|5210.21|0
1631693450000|2021-09-15 08:10:50|5210.23|5210.23|5210.28|5210.28|5210.52|5210.52|5210.23|5210.23|0
1631693460000|2021-09-15 08:11:00|5210.07|5210.07|5209.49|5209.49|5210.07|5210.07|5209.49|5209.49|0
1631693470000|2021-09-15 08:11:10|5210.5|5210.5|5210.78|5210.78|5211.03|5211.03|5210.5|5210.5|0
1631693490000|2021-09-15 08:11:30|5210.54|5210.54|5210.78|5210.78|5210.78|5210.78|5210.54|5210.54|0
1631693500000|2021-09-15 08:11:40|5210.49|5210.49|5209.82|5209.82|5210.49|5210.49|5209.82|5209.82|0
1631693510000|2021-09-15 08:11:50|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|0
1631693520000|2021-09-15 08:12:00|5209.3|5209.3|5209.58|5209.58|5209.58|5209.58|5209.3|5209.3|0
1631693540000|2021-09-15 08:12:20|5209.3|5209.3|5208.39|5208.39|5209.3|5209.3|5208.39|5208.39|0
1631693550000|2021-09-15 08:12:30|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|0
1631693560000|2021-09-15 08:12:40|5208.89|5208.89|5210.02|5210.02|5210.02|5210.02|5208.89|5208.89|0
1631693570000|2021-09-15 08:12:50|5209.8|5209.8|5209.54|5209.54|5209.8|5209.8|5209.54|5209.54|0
1631693580000|2021-09-15 08:13:00|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|0
1631693590000|2021-09-15 08:13:10|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|5208.8|0
1631693600000|2021-09-15 08:13:20|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|5208.34|0
1631693610000|2021-09-15 08:13:30|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|5208.92|0
1631693630000|2021-09-15 08:13:50|5209.21|5209.21|5209.41|5209.41|5209.43|5209.43|5209.21|5209.21|0
1631693640000|2021-09-15 08:14:00|5209.99|5209.99|5209.7|5209.7|5209.99|5209.99|5209.7|5209.7|0
1631693650000|2021-09-15 08:14:10|5209.69|5209.69|5210.07|5210.07|5210.07|5210.07|5209.69|5209.69|0
1631693680000|2021-09-15 08:14:40|5211.05|5211.05|5211.29|5211.29|5211.29|5211.29|5211.05|5211.05|0
1631693690000|2021-09-15 08:14:50|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|0
1631693700000|2021-09-15 08:15:00|5211.36|5211.36|5211.12|5211.12|5211.36|5211.36|5211.12|5211.12|0
1631693710000|2021-09-15 08:15:10|5211.34|5211.34|5211.01|5211.01|5211.34|5211.34|5211.01|5211.01|0
1631693720000|2021-09-15 08:15:20|5210.72|5210.72|5210.78|5210.78|5210.78|5210.78|5210.71|5210.71|0
1631693730000|2021-09-15 08:15:30|5210.99|5210.99|5211.03|5211.03|5211.03|5211.03|5210.99|5210.99|0
1631693740000|2021-09-15 08:15:40|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|0
1631693750000|2021-09-15 08:15:50|5210.08|5210.08|5209.6|5209.6|5210.08|5210.08|5209.6|5209.6|0
1631693760000|2021-09-15 08:16:00|5209.89|5209.89|5210.18|5210.18|5210.18|5210.18|5209.89|5209.89|0
1631693770000|2021-09-15 08:16:10|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|0
1631693780000|2021-09-15 08:16:20|5210.6|5210.6|5210.1|5210.1|5210.89|5210.89|5210.1|5210.1|0
1631693800000|2021-09-15 08:16:40|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|0
1631693810000|2021-09-15 08:16:50|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|5210.35|0
1631693820000|2021-09-15 08:17:00|5209.87|5209.87|5210.96|5210.96|5210.96|5210.96|5209.87|5209.87|0
1631693840000|2021-09-15 08:17:20|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|5211.04|0
1631693850000|2021-09-15 08:17:30|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|0
1631693860000|2021-09-15 08:17:40|5210.77|5210.77|5210.48|5210.48|5210.77|5210.77|5210.48|5210.48|0
1631693880000|2021-09-15 08:18:00|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|0
1631693890000|2021-09-15 08:18:10|5210.48|5210.48|5210.44|5210.44|5210.48|5210.48|5210.44|5210.44|0
1631693900000|2021-09-15 08:18:20|5210.42|5210.42|5210.63|5210.63|5210.63|5210.63|5210.42|5210.42|0
1631693910000|2021-09-15 08:18:30|5211.5|5211.5|5211.5|5211.5|5211.5|5211.5|5211.5|5211.5|0
1631693920000|2021-09-15 08:18:40|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|5211.48|0
1631693930000|2021-09-15 08:18:50|5211.69|5211.69|5211.93|5211.93|5211.93|5211.93|5211.69|5211.69|0
1631693950000|2021-09-15 08:19:10|5211.94|5211.94|5211.91|5211.91|5211.94|5211.94|5211.91|5211.91|0
1631693960000|2021-09-15 08:19:20|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|5211.67|0
1631693970000|2021-09-15 08:19:30|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|5211.65|0
1631693980000|2021-09-15 08:19:40|5211.88|5211.88|5211.59|5211.59|5211.88|5211.88|5211.59|5211.59|0
1631693990000|2021-09-15 08:19:50|5211.3|5211.3|5211.08|5211.08|5211.3|5211.3|5211.07|5211.07|0
1631694000000|2021-09-15 08:20:00|5211.12|5211.12|5210.85|5210.85|5211.19|5211.19|5210.85|5210.85|0
1631694020000|2021-09-15 08:20:20|5210.83|5210.83|5210.79|5210.79|5210.83|5210.83|5210.79|5210.79|0
1631694040000|2021-09-15 08:20:40|5210.55|5210.55|5210.55|5210.55|5210.55|5210.55|5210.55|5210.55|0
1631694050000|2021-09-15 08:20:50|5210.51|5210.51|5210.22|5210.22|5210.51|5210.51|5210.22|5210.22|0
1631694060000|2021-09-15 08:21:00|5209.48|5209.48|5208.17|5208.17|5209.48|5209.48|5208.16|5208.16|0
1631694070000|2021-09-15 08:21:10|5208.16|5208.16|5208.11|5208.11|5208.16|5208.16|5208.11|5208.11|0
1631694080000|2021-09-15 08:21:20|5208.08|5208.08|5204.96|5204.96|5208.08|5208.08|5204.96|5204.96|0
1631694090000|2021-09-15 08:21:30|5204.67|5204.67|5204.61|5204.61|5205.41|5205.41|5204.61|5204.61|0
1631694100000|2021-09-15 08:21:40|5204.83|5204.83|5204.83|5204.83|5204.83|5204.83|5204.83|5204.83|0
1631694120000|2021-09-15 08:22:00|5204.54|5204.54|5205.02|5205.02|5205.02|5205.02|5204.54|5204.54|0
1631694130000|2021-09-15 08:22:10|5204.98|5204.98|5204.97|5204.97|5204.98|5204.98|5204.97|5204.97|0
1631694140000|2021-09-15 08:22:20|5204.25|5204.25|5204.07|5204.07|5204.49|5204.49|5204.07|5204.07|0
1631694150000|2021-09-15 08:22:30|5204.31|5204.31|5204.1|5204.1|5204.31|5204.31|5204.1|5204.1|0
1631694160000|2021-09-15 08:22:40|5203.86|5203.86|5203.86|5203.86|5203.86|5203.86|5203.86|5203.86|0
1631694170000|2021-09-15 08:22:50|5204.29|5204.29|5205.94|5205.94|5205.94|5205.94|5204.29|5204.29|0
1631694180000|2021-09-15 08:23:00|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|5206.66|0
1631694190000|2021-09-15 08:23:10|5206.62|5206.62|5204.33|5204.33|5206.62|5206.62|5204.33|5204.33|0
1631694200000|2021-09-15 08:23:20|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|0
1631694210000|2021-09-15 08:23:30|5203.86|5203.86|5203.86|5203.86|5203.86|5203.86|5203.86|5203.86|0
1631694220000|2021-09-15 08:23:40|5204.51|5204.51|5202.31|5202.31|5204.51|5204.51|5202.31|5202.31|0
1631694240000|2021-09-15 08:24:00|5202.34|5202.34|5202.34|5202.34|5202.34|5202.34|5202.34|5202.34|0
1631694250000|2021-09-15 08:24:10|5202.92|5202.92|5202.89|5202.89|5202.92|5202.92|5202.84|5202.84|0
1631694260000|2021-09-15 08:24:20|5203.1|5203.1|5203.9|5203.9|5203.9|5203.9|5203.1|5203.1|0
1631694270000|2021-09-15 08:24:30|5203.61|5203.61|5203.28|5203.28|5203.61|5203.61|5203.28|5203.28|0
1631694280000|2021-09-15 08:24:40|5202.99|5202.99|5202.16|5202.16|5202.99|5202.99|5202.16|5202.16|0
1631694290000|2021-09-15 08:24:50|5201.92|5201.92|5201.86|5201.86|5201.92|5201.92|5201.86|5201.86|0
1631694300000|2021-09-15 08:25:00|5201.85|5201.85|5201.03|5201.03|5201.85|5201.85|5200.74|5200.74|0
1631694320000|2021-09-15 08:25:20|5200.38|5200.38|5200.62|5200.62|5200.62|5200.62|5200.38|5200.38|0
1631694330000|2021-09-15 08:25:30|5200.84|5200.84|5200.84|5200.84|5200.84|5200.84|5200.84|5200.84|0
1631694340000|2021-09-15 08:25:40|5199.21|5199.21|5199.21|5199.21|5199.21|5199.21|5199.21|5199.21|0
1631694350000|2021-09-15 08:25:50|5199.5|5199.5|5199.79|5199.79|5199.79|5199.79|5199.5|5199.5|0
1631694360000|2021-09-15 08:26:00|5199.21|5199.21|5198.82|5198.82|5199.21|5199.21|5198.82|5198.82|0
1631694370000|2021-09-15 08:26:10|5198.53|5198.53|5197.51|5197.51|5198.53|5198.53|5197.51|5197.51|0
1631694380000|2021-09-15 08:26:20|5197.8|5197.8|5198.01|5198.01|5198.01|5198.01|5197.8|5197.8|0
1631694390000|2021-09-15 08:26:30|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|5198.59|0
1631694400000|2021-09-15 08:26:40|5199.02|5199.02|5199.86|5199.86|5200.15|5200.15|5199.02|5199.02|0
1631694410000|2021-09-15 08:26:50|5198.96|5198.96|5199.19|5199.19|5199.19|5199.19|5198.96|5198.96|0
1631694420000|2021-09-15 08:27:00|5199.48|5199.48|5200.93|5200.93|5200.93|5200.93|5199.48|5199.48|0
1631694440000|2021-09-15 08:27:20|5200.97|5200.97|5200.97|5200.97|5200.97|5200.97|5200.97|5200.97|0
1631694450000|2021-09-15 08:27:30|5202.27|5202.27|5202.55|5202.55|5202.55|5202.55|5202.27|5202.27|0
1631694460000|2021-09-15 08:27:40|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|0
1631694470000|2021-09-15 08:27:50|5202.81|5202.81|5205.6|5205.6|5205.6|5205.6|5202.81|5202.81|0
1631694490000|2021-09-15 08:28:10|5205.36|5205.36|5204.91|5204.91|5205.36|5205.36|5204.33|5204.33|0
1631694500000|2021-09-15 08:28:20|5205.2|5205.2|5203.93|5203.93|5205.2|5205.2|5203.93|5203.93|0
1631694510000|2021-09-15 08:28:30|5203.64|5203.64|5202.23|5202.23|5203.64|5203.64|5202.23|5202.23|0
1631694520000|2021-09-15 08:28:40|5201.46|5201.46|5201.46|5201.46|5201.46|5201.46|5201.46|5201.46|0
1631694530000|2021-09-15 08:28:50|5201.41|5201.41|5199.9|5199.9|5201.41|5201.41|5199.9|5199.9|0
1631694540000|2021-09-15 08:29:00|5199.18|5199.18|5199.18|5199.18|5199.18|5199.18|5199.18|5199.18|0
1631694550000|2021-09-15 08:29:10|5198.89|5198.89|5198.89|5198.89|5198.89|5198.89|5198.89|5198.89|0
1631694570000|2021-09-15 08:29:30|5199.18|5199.18|5199.76|5199.76|5199.76|5199.76|5199.18|5199.18|0
1631694580000|2021-09-15 08:29:40|5200.24|5200.24|5200.67|5200.67|5201.12|5201.12|5200.24|5200.24|0
1631694590000|2021-09-15 08:29:50|5200.91|5200.91|5200.91|5200.91|5200.91|5200.91|5200.91|5200.91|0
1631694600000|2021-09-15 08:30:00|5200.92|5200.92|5201.54|5201.54|5201.54|5201.54|5200.92|5200.92|0
1631694610000|2021-09-15 08:30:10|5201.52|5201.52|5202.27|5202.27|5202.27|5202.27|5201.52|5201.52|0
1631694620000|2021-09-15 08:30:20|5202.26|5202.26|5202.58|5202.58|5202.58|5202.58|5202.26|5202.26|0
1631694640000|2021-09-15 08:30:40|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|0
1631694650000|2021-09-15 08:30:50|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|0
1631694660000|2021-09-15 08:31:00|5201.78|5201.78|5202.07|5202.07|5202.07|5202.07|5201.78|5201.78|0
1631694670000|2021-09-15 08:31:10|5202.54|5202.54|5202.76|5202.76|5202.76|5202.76|5202.54|5202.54|0
1631694690000|2021-09-15 08:31:30|5202.8|5202.8|5202.74|5202.74|5202.8|5202.8|5202.74|5202.74|0
1631694700000|2021-09-15 08:31:40|5203.46|5203.46|5202.66|5202.66|5203.46|5203.46|5202.66|5202.66|0
1631694710000|2021-09-15 08:31:50|5202.37|5202.37|5202.66|5202.66|5202.66|5202.66|5202.37|5202.37|0
1631694720000|2021-09-15 08:32:00|5202.61|5202.61|5201.65|5201.65|5202.61|5202.61|5201.65|5201.65|0
1631694730000|2021-09-15 08:32:10|5201.64|5201.64|5201.44|5201.44|5201.67|5201.67|5201.44|5201.44|0
1631694740000|2021-09-15 08:32:20|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|0
1631694750000|2021-09-15 08:32:30|5201.19|5201.19|5201.19|5201.19|5201.19|5201.19|5201.19|5201.19|0
1631694760000|2021-09-15 08:32:40|5200.96|5200.96|5201.19|5201.19|5201.19|5201.19|5200.96|5200.96|0
1631694770000|2021-09-15 08:32:50|5201.27|5201.27|5202.08|5202.08|5202.08|5202.08|5201.27|5201.27|0
1631694780000|2021-09-15 08:33:00|5202.37|5202.37|5202.61|5202.61|5202.61|5202.61|5202.37|5202.37|0
1631694790000|2021-09-15 08:33:10|5203.47|5203.47|5203.04|5203.04|5203.47|5203.47|5203.04|5203.04|0
1631694810000|2021-09-15 08:33:30|5202.82|5202.82|5202.06|5202.06|5202.82|5202.82|5202.06|5202.06|0
1631694820000|2021-09-15 08:33:40|5202.35|5202.35|5202.59|5202.59|5202.59|5202.59|5202.35|5202.35|0
1631694840000|2021-09-15 08:34:00|5203.16|5203.16|5203.18|5203.18|5203.18|5203.18|5203.16|5203.16|0
1631694850000|2021-09-15 08:34:10|5203.47|5203.47|5204.19|5204.19|5204.19|5204.19|5203.47|5203.47|0
1631694870000|2021-09-15 08:34:30|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|5203.9|0
1631694880000|2021-09-15 08:34:40|5203.66|5203.66|5203.13|5203.13|5203.95|5203.95|5203.13|5203.13|0
1631694890000|2021-09-15 08:34:50|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|0
1631694900000|2021-09-15 08:35:00|5203.18|5203.18|5203.71|5203.71|5203.71|5203.71|5203.18|5203.18|0
1631694910000|2021-09-15 08:35:10|5203.42|5203.42|5203.13|5203.13|5203.42|5203.42|5203.13|5203.13|0
1631694920000|2021-09-15 08:35:20|5203.37|5203.37|5203.13|5203.13|5203.37|5203.37|5203.13|5203.13|0
1631694930000|2021-09-15 08:35:30|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|5202.89|0
1631694950000|2021-09-15 08:35:50|5203.37|5203.37|5203.13|5203.13|5203.37|5203.37|5203.13|5203.13|0
1631694960000|2021-09-15 08:36:00|5203.56|5203.56|5203.35|5203.35|5203.56|5203.56|5203.35|5203.35|0
1631694970000|2021-09-15 08:36:10|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|0
1631694980000|2021-09-15 08:36:20|5203.12|5203.12|5203.43|5203.43|5203.43|5203.43|5203.12|5203.12|0
1631695000000|2021-09-15 08:36:40|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|5203.48|0
1631695010000|2021-09-15 08:36:50|5203.51|5203.51|5203.51|5203.51|5203.51|5203.51|5203.27|5203.27|0
1631695030000|2021-09-15 08:37:10|5203.22|5203.22|5202.93|5202.93|5203.22|5203.22|5202.7|5202.7|0
1631695040000|2021-09-15 08:37:20|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|0
1631695050000|2021-09-15 08:37:30|5203.75|5203.75|5203.51|5203.51|5203.75|5203.75|5203.51|5203.51|0
1631695060000|2021-09-15 08:37:40|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|0
1631695070000|2021-09-15 08:37:50|5202.46|5202.46|5202.11|5202.11|5202.7|5202.7|5202.11|5202.11|0
1631695080000|2021-09-15 08:38:00|5201.58|5201.58|5200.41|5200.41|5201.58|5201.58|5199.94|5199.94|0
1631695100000|2021-09-15 08:38:20|5201.28|5201.28|5201.28|5201.28|5201.28|5201.28|5201.28|5201.28|0
1631695110000|2021-09-15 08:38:30|5203.14|5203.14|5203.14|5203.14|5203.14|5203.14|5203.14|5203.14|0
1631695120000|2021-09-15 08:38:40|5203.13|5203.13|5203.43|5203.43|5203.43|5203.43|5203.13|5203.13|0
1631695130000|2021-09-15 08:38:50|5203.49|5203.49|5203.5|5203.5|5203.5|5203.5|5203.49|5203.49|0
1631695140000|2021-09-15 08:39:00|5204.69|5204.69|5204.63|5204.63|5204.69|5204.69|5204.63|5204.63|0
1631695150000|2021-09-15 08:39:10|5204.64|5204.64|5204.65|5204.65|5204.65|5204.65|5204.63|5204.63|0
1631695160000|2021-09-15 08:39:20|5204.64|5204.64|5203.35|5203.35|5204.64|5204.64|5203.35|5203.35|0
1631695170000|2021-09-15 08:39:30|5203.64|5203.64|5203.64|5203.64|5203.64|5203.64|5203.64|5203.64|0
1631695180000|2021-09-15 08:39:40|5203.21|5203.21|5203.93|5203.93|5203.93|5203.93|5203.21|5203.21|0
1631695190000|2021-09-15 08:39:50|5203.69|5203.69|5203.93|5203.93|5203.93|5203.93|5203.69|5203.69|0
1631695200000|2021-09-15 08:40:00|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|0
1631695220000|2021-09-15 08:40:20|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|5204.52|0
1631695260000|2021-09-15 08:41:00|5204.23|5204.23|5204.23|5204.23|5204.23|5204.23|5204.23|5204.23|0
1631695270000|2021-09-15 08:41:10|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|5203.94|0
1631695300000|2021-09-15 08:41:40|5203.93|5203.93|5203.94|5203.94|5203.94|5203.94|5203.93|5203.93|0
1631695310000|2021-09-15 08:41:50|5203.88|5203.88|5203.8|5203.8|5203.88|5203.88|5203.59|5203.59|0
1631695330000|2021-09-15 08:42:10|5203.52|5203.52|5203.52|5203.52|5203.52|5203.52|5203.52|5203.52|0
1631695350000|2021-09-15 08:42:30|5203.48|5203.48|5203.38|5203.38|5203.48|5203.48|5203.38|5203.38|0
1631695360000|2021-09-15 08:42:40|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|0
1631695370000|2021-09-15 08:42:50|5202.4|5202.4|5202.11|5202.11|5202.4|5202.4|5202.11|5202.11|0
1631695380000|2021-09-15 08:43:00|5202.16|5202.16|5202.22|5202.22|5202.51|5202.51|5202.13|5202.13|0
1631695400000|2021-09-15 08:43:20|5201.48|5201.48|5201.27|5201.27|5201.48|5201.48|5201.26|5201.26|0
1631695420000|2021-09-15 08:43:40|5201.48|5201.48|5201.77|5201.77|5201.77|5201.77|5201.19|5201.19|0
1631695430000|2021-09-15 08:43:50|5201.99|5201.99|5202.28|5202.28|5202.28|5202.28|5201.99|5201.99|0
1631695450000|2021-09-15 08:44:10|5202.92|5202.92|5204.47|5204.47|5204.47|5204.47|5202.92|5202.92|0
1631695460000|2021-09-15 08:44:20|5204.71|5204.71|5205.14|5205.14|5205.14|5205.14|5204.71|5204.71|0
1631695470000|2021-09-15 08:44:30|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|5204.93|0
1631695480000|2021-09-15 08:44:40|5205.5|5205.5|5205.5|5205.5|5205.5|5205.5|5205.5|5205.5|0
1631695490000|2021-09-15 08:44:50|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|5204.6|0
1631695500000|2021-09-15 08:45:00|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|5204.84|0
1631695520000|2021-09-15 08:45:20|5205.56|5205.56|5205.59|5205.59|5205.59|5205.59|5205.56|5205.56|0
1631695530000|2021-09-15 08:45:30|5206.17|5206.17|5206.17|5206.17|5206.17|5206.17|5206.17|5206.17|0
1631695540000|2021-09-15 08:45:40|5206.46|5206.46|5206.18|5206.18|5206.47|5206.47|5206.18|5206.18|0
1631695550000|2021-09-15 08:45:50|5206.75|5206.75|5208.25|5208.25|5208.25|5208.25|5206.75|5206.75|0
1631695560000|2021-09-15 08:46:00|5208.83|5208.83|5209.28|5209.28|5209.28|5209.28|5208.83|5208.83|0
1631695570000|2021-09-15 08:46:10|5209.34|5209.34|5209.26|5209.26|5209.34|5209.34|5208.98|5208.98|0
1631695580000|2021-09-15 08:46:20|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1631695590000|2021-09-15 08:46:30|5209.27|5209.27|5209.89|5209.89|5209.89|5209.89|5208.98|5208.98|0
1631695600000|2021-09-15 08:46:40|5210.18|5210.18|5209.61|5209.61|5210.18|5210.18|5209.61|5209.61|0
1631695620000|2021-09-15 08:47:00|5209.89|5209.89|5209.89|5209.89|5209.89|5209.89|5209.61|5209.61|0
1631695630000|2021-09-15 08:47:10|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|5209.87|0
1631695650000|2021-09-15 08:47:30|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|0
1631695660000|2021-09-15 08:47:40|5210.14|5210.14|5210.14|5210.14|5210.14|5210.14|5210.14|5210.14|0
1631695670000|2021-09-15 08:47:50|5210.43|5210.43|5209.9|5209.9|5210.43|5210.43|5209.32|5209.32|0
1631695680000|2021-09-15 08:48:00|5209.47|5209.47|5209.23|5209.23|5209.47|5209.47|5208.94|5208.94|0
1631695690000|2021-09-15 08:48:10|5208.94|5208.94|5208.85|5208.85|5209.07|5209.07|5208.2|5208.2|0
1631695700000|2021-09-15 08:48:20|5209.28|5209.28|5208.85|5208.85|5209.28|5209.28|5208.85|5208.85|0
1631695710000|2021-09-15 08:48:30|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|0
1631695720000|2021-09-15 08:48:40|5208.85|5208.85|5209.38|5209.38|5209.38|5209.38|5208.85|5208.85|0
1631695730000|2021-09-15 08:48:50|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|5209.09|0
1631695740000|2021-09-15 08:49:00|5208.61|5208.61|5208.63|5208.63|5208.63|5208.63|5208.61|5208.61|0
1631695750000|2021-09-15 08:49:10|5208.92|5208.92|5208.34|5208.34|5208.92|5208.92|5208.34|5208.34|0
1631695760000|2021-09-15 08:49:20|5208.13|5208.13|5208.13|5208.13|5208.13|5208.13|5207.84|5207.84|0
1631695780000|2021-09-15 08:49:40|5208.71|5208.71|5208.8|5208.8|5208.8|5208.8|5208.71|5208.71|0
1631695800000|2021-09-15 08:50:00|5209.02|5209.02|5208.22|5208.22|5209.02|5209.02|5208.01|5208.01|0
1631695810000|2021-09-15 08:50:10|5208.8|5208.8|5209.09|5209.09|5209.09|5209.09|5208.8|5208.8|0
1631695820000|2021-09-15 08:50:20|5209.38|5209.38|5208.37|5208.37|5209.38|5209.38|5208.37|5208.37|0
1631695830000|2021-09-15 08:50:30|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|5207.8|0
1631695850000|2021-09-15 08:50:50|5207.87|5207.87|5207.88|5207.88|5207.88|5207.88|5207.87|5207.87|0
1631695860000|2021-09-15 08:51:00|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|5208.12|0
1631695870000|2021-09-15 08:51:10|5208.71|5208.71|5208.42|5208.42|5209|5209|5208.42|5208.42|0
1631695880000|2021-09-15 08:51:20|5208.2|5208.2|5208.21|5208.21|5208.21|5208.21|5208.2|5208.2|0
1631695900000|2021-09-15 08:51:40|5208.5|5208.5|5208.53|5208.53|5208.53|5208.53|5208.5|5208.5|0
1631695920000|2021-09-15 08:52:00|5208.77|5208.77|5208.73|5208.73|5209.02|5209.02|5208.73|5208.73|0
1631695960000|2021-09-15 08:52:40|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|5208.44|0
1631695970000|2021-09-15 08:52:50|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|5208.73|0
1631695980000|2021-09-15 08:53:00|5209.16|5209.16|5209.93|5209.93|5209.93|5209.93|5209.16|5209.16|0
1631695990000|2021-09-15 08:53:10|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|0
1631696000000|2021-09-15 08:53:20|5210.59|5210.59|5210.3|5210.3|5210.59|5210.59|5210.3|5210.3|0
1631696010000|2021-09-15 08:53:30|5210.31|5210.31|5210.21|5210.21|5210.31|5210.31|5210.21|5210.21|0
1631696020000|2021-09-15 08:53:40|5209.68|5209.68|5209.15|5209.15|5209.68|5209.68|5209.15|5209.15|0
1631696030000|2021-09-15 08:53:50|5208.86|5208.86|5208.58|5208.58|5208.86|5208.86|5208.58|5208.58|0
1631696040000|2021-09-15 08:54:00|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|5209.15|0
1631696050000|2021-09-15 08:54:10|5209.39|5209.39|5208.82|5208.82|5209.4|5209.4|5208.82|5208.82|0
1631696070000|2021-09-15 08:54:30|5208.8|5208.8|5208.79|5208.79|5208.82|5208.82|5208.79|5208.79|0
1631696090000|2021-09-15 08:54:50|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|0
1631696100000|2021-09-15 08:55:00|5208.48|5208.48|5208.25|5208.25|5208.48|5208.48|5208.25|5208.25|0
1631696110000|2021-09-15 08:55:10|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|5207.74|0
1631696120000|2021-09-15 08:55:20|5207.96|5207.96|5207.67|5207.67|5208.25|5208.25|5207.67|5207.67|0
1631696140000|2021-09-15 08:55:40|5208.36|5208.36|5208.15|5208.15|5208.36|5208.36|5208.15|5208.15|0
1631696150000|2021-09-15 08:55:50|5207.28|5207.28|5207.49|5207.49|5207.49|5207.49|5207.28|5207.28|0
1631696170000|2021-09-15 08:56:10|5207.5|5207.5|5207.49|5207.49|5207.5|5207.5|5207.49|5207.49|0
1631696180000|2021-09-15 08:56:20|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|5207.2|0
1631696190000|2021-09-15 08:56:30|5206.96|5206.96|5207.83|5207.83|5207.83|5207.83|5206.96|5206.96|0
1631696200000|2021-09-15 08:56:40|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|5207.54|0
1631696220000|2021-09-15 08:57:00|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|5207.25|0
1631696230000|2021-09-15 08:57:10|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|5207.49|0
1631696260000|2021-09-15 08:57:40|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|5207.78|0
1631696280000|2021-09-15 08:58:00|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|5207.77|0
1631696300000|2021-09-15 08:58:20|5207.49|5207.49|5207.03|5207.03|5207.49|5207.49|5207.03|5207.03|0
1631696310000|2021-09-15 08:58:30|5207.32|5207.32|5208.04|5208.04|5208.04|5208.04|5207.32|5207.32|0
1631696320000|2021-09-15 08:58:40|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|0
1631696330000|2021-09-15 08:58:50|5208.73|5208.73|5208.52|5208.52|5208.73|5208.73|5208.52|5208.52|0
1631696360000|2021-09-15 08:59:20|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|5208.97|0
1631696370000|2021-09-15 08:59:30|5209.26|5209.26|5209.03|5209.03|5209.26|5209.26|5208.97|5208.97|0
1631696380000|2021-09-15 08:59:40|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|5209.01|0
1631696390000|2021-09-15 08:59:50|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1631696400000|2021-09-15 09:00:00|5209.73|5209.73|5210.02|5210.02|5210.23|5210.23|5209.73|5209.73|0
1631696420000|2021-09-15 09:00:20|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|0
1631696430000|2021-09-15 09:00:30|5209.78|5209.78|5211.02|5211.02|5211.02|5211.02|5209.78|5209.78|0
1631696440000|2021-09-15 09:00:40|5211.6|5211.6|5212.45|5212.45|5212.45|5212.45|5211.31|5211.31|0
1631696450000|2021-09-15 09:00:50|5213.03|5213.03|5212.28|5212.28|5213.03|5213.03|5212.28|5212.28|0
1631696460000|2021-09-15 09:01:00|5211.85|5211.85|5211.56|5211.56|5211.85|5211.85|5211.35|5211.35|0
1631696470000|2021-09-15 09:01:10|5211.78|5211.78|5211.78|5211.78|5211.78|5211.78|5211.78|5211.78|0
1631696480000|2021-09-15 09:01:20|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|0
1631696490000|2021-09-15 09:01:30|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|0
1631696500000|2021-09-15 09:01:40|5212.15|5212.15|5214.81|5214.81|5214.81|5214.81|5212.15|5212.15|0
1631696510000|2021-09-15 09:01:50|5215.05|5215.05|5216.81|5216.81|5216.81|5216.81|5215.05|5215.05|0
1631696520000|2021-09-15 09:02:00|5216.37|5216.37|5215.44|5215.44|5216.37|5216.37|5215.44|5215.44|0
1631696530000|2021-09-15 09:02:10|5215.15|5215.15|5214.84|5214.84|5215.8|5215.8|5214.84|5214.84|0
1631696540000|2021-09-15 09:02:20|5215.08|5215.08|5216.73|5216.73|5216.73|5216.73|5215.08|5215.08|0
1631696550000|2021-09-15 09:02:30|5216.79|5216.79|5217.9|5217.9|5217.9|5217.9|5216.79|5216.79|0
1631696560000|2021-09-15 09:02:40|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|0
1631696570000|2021-09-15 09:02:50|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|0
1631696580000|2021-09-15 09:03:00|5217.61|5217.61|5217.61|5217.61|5217.61|5217.61|5217.37|5217.37|0
1631696600000|2021-09-15 09:03:20|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|5217.37|0
1631696610000|2021-09-15 09:03:30|5217.15|5217.15|5217.39|5217.39|5217.39|5217.39|5217.15|5217.15|0
1631696630000|2021-09-15 09:03:50|5217.15|5217.15|5217.35|5217.35|5217.35|5217.35|5217.12|5217.12|0
1631696640000|2021-09-15 09:04:00|5217.12|5217.12|5217.07|5217.07|5217.12|5217.12|5216.83|5216.83|0
1631696650000|2021-09-15 09:04:10|5217.3|5217.3|5217.76|5217.76|5217.76|5217.76|5217.3|5217.3|0
1631696660000|2021-09-15 09:04:20|5217.52|5217.52|5217.52|5217.52|5217.52|5217.52|5217.52|5217.52|0
1631696670000|2021-09-15 09:04:30|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|5217.56|0
1631696680000|2021-09-15 09:04:40|5217.52|5217.52|5217.33|5217.33|5217.52|5217.52|5217.33|5217.33|0
1631696690000|2021-09-15 09:04:50|5217.31|5217.31|5217.46|5217.46|5217.46|5217.46|5217.31|5217.31|0
1631696700000|2021-09-15 09:05:00|5217.51|5217.51|5216.85|5216.85|5217.51|5217.51|5216.85|5216.85|0
1631696710000|2021-09-15 09:05:10|5217.14|5217.14|5217.14|5217.14|5217.14|5217.14|5217.14|5217.14|0
1631696720000|2021-09-15 09:05:20|5217.36|5217.36|5217.14|5217.14|5217.36|5217.36|5216.9|5216.9|0
1631696740000|2021-09-15 09:05:40|5217.1|5217.1|5216.11|5216.11|5217.1|5217.1|5216.11|5216.11|0
1631696750000|2021-09-15 09:05:50|5216.35|5216.35|5216.78|5216.78|5216.78|5216.78|5216.35|5216.35|0
1631696780000|2021-09-15 09:06:20|5217.02|5217.02|5216.78|5216.78|5217.02|5217.02|5216.78|5216.78|0
1631696790000|2021-09-15 09:06:30|5217.65|5217.65|5217.57|5217.57|5217.65|5217.65|5217.57|5217.57|0
1631696820000|2021-09-15 09:07:00|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|5217.78|0
1631696830000|2021-09-15 09:07:10|5217.5|5217.5|5217.46|5217.46|5217.76|5217.76|5217.18|5217.18|0
1631696850000|2021-09-15 09:07:30|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|0
1631696870000|2021-09-15 09:07:50|5217.14|5217.14|5215.72|5215.72|5217.14|5217.14|5215.72|5215.72|0
1631696880000|2021-09-15 09:08:00|5215.99|5215.99|5215.99|5215.99|5216.2|5216.2|5215.99|5215.99|0
1631696890000|2021-09-15 09:08:10|5215.41|5215.41|5216.27|5216.27|5216.28|5216.28|5215.41|5215.41|0
1631696900000|2021-09-15 09:08:20|5216.49|5216.49|5217.18|5217.18|5217.18|5217.18|5216.49|5216.49|0
1631696910000|2021-09-15 09:08:30|5217.15|5217.15|5217.44|5217.44|5217.73|5217.73|5217.15|5217.15|0
1631696920000|2021-09-15 09:08:40|5217.73|5217.73|5218.03|5218.03|5218.03|5218.03|5217.73|5217.73|0
1631696930000|2021-09-15 09:08:50|5218.04|5218.04|5218.04|5218.04|5218.04|5218.04|5218.04|5218.04|0
1631696940000|2021-09-15 09:09:00|5218.25|5218.25|5217.62|5217.62|5218.37|5218.37|5217.62|5217.62|0
1631696950000|2021-09-15 09:09:10|5218.2|5218.2|5219.85|5219.85|5219.85|5219.85|5218.2|5218.2|0
1631696960000|2021-09-15 09:09:20|5219.56|5219.56|5219.56|5219.56|5219.56|5219.56|5219.56|5219.56|0
1631696970000|2021-09-15 09:09:30|5219.33|5219.33|5218.8|5218.8|5219.56|5219.56|5218.8|5218.8|0
1631696980000|2021-09-15 09:09:40|5218.58|5218.58|5218.61|5218.61|5218.61|5218.61|5218.58|5218.58|0
1631696990000|2021-09-15 09:09:50|5218.57|5218.57|5218.28|5218.28|5218.57|5218.57|5218.28|5218.28|0
1631697000000|2021-09-15 09:10:00|5218.04|5218.04|5218.11|5218.11|5218.11|5218.11|5218.04|5218.04|0
1631697010000|2021-09-15 09:10:10|5218.4|5218.4|5218.4|5218.4|5218.4|5218.4|5218.4|5218.4|0
1631697020000|2021-09-15 09:10:20|5218.64|5218.64|5218.64|5218.64|5218.64|5218.64|5218.64|5218.64|0
1631697030000|2021-09-15 09:10:30|5218.68|5218.68|5218.61|5218.61|5218.68|5218.68|5218.61|5218.61|0
1631697040000|2021-09-15 09:10:40|5219.27|5219.27|5219.71|5219.71|5219.71|5219.71|5219.27|5219.27|0
1631697050000|2021-09-15 09:10:50|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|0
1631697060000|2021-09-15 09:11:00|5219.47|5219.47|5219.71|5219.71|5219.71|5219.71|5219.47|5219.47|0
1631697070000|2021-09-15 09:11:10|5219.42|5219.42|5219.18|5219.18|5219.42|5219.42|5219.18|5219.18|0
1631697080000|2021-09-15 09:11:20|5219.42|5219.42|5219.63|5219.63|5219.66|5219.66|5219.42|5219.42|0
1631697090000|2021-09-15 09:11:30|5219.62|5219.62|5219.61|5219.61|5219.62|5219.62|5219.61|5219.61|0
1631697100000|2021-09-15 09:11:40|5219.58|5219.58|5220.29|5220.29|5220.29|5220.29|5219.15|5219.15|0
1631697110000|2021-09-15 09:11:50|5220.01|5220.01|5220.82|5220.82|5220.82|5220.82|5220.01|5220.01|0
1631697120000|2021-09-15 09:12:00|5220.78|5220.78|5219.91|5219.91|5221.01|5221.01|5219.91|5219.91|0
1631697150000|2021-09-15 09:12:30|5219.88|5219.88|5219.9|5219.9|5219.93|5219.93|5219.88|5219.88|0
1631697160000|2021-09-15 09:12:40|5219.66|5219.66|5219.37|5219.37|5219.66|5219.66|5219.37|5219.37|0
1631697170000|2021-09-15 09:12:50|5219.13|5219.13|5218.67|5218.67|5219.13|5219.13|5218.67|5218.67|0
1631697180000|2021-09-15 09:13:00|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|0
1631697190000|2021-09-15 09:13:10|5218.94|5218.94|5218.94|5218.94|5218.94|5218.94|5218.94|5218.94|0
1631697210000|2021-09-15 09:13:30|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|5218.91|0
1631697220000|2021-09-15 09:13:40|5220.23|5220.23|5221.47|5221.47|5221.47|5221.47|5219.94|5219.94|0
1631697230000|2021-09-15 09:13:50|5221.76|5221.76|5222.89|5222.89|5222.89|5222.89|5221.76|5221.76|0
1631697240000|2021-09-15 09:14:00|5223.13|5223.13|5223.13|5223.13|5223.13|5223.13|5223.13|5223.13|0
1631697250000|2021-09-15 09:14:10|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|5223.21|0
1631697260000|2021-09-15 09:14:20|5222.97|5222.97|5224.39|5224.39|5224.39|5224.39|5222.96|5222.96|0
1631697270000|2021-09-15 09:14:30|5224.89|5224.89|5224.89|5224.89|5224.89|5224.89|5224.89|5224.89|0
1631697280000|2021-09-15 09:14:40|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|5224.6|0
1631697290000|2021-09-15 09:14:50|5224.56|5224.56|5224.56|5224.56|5224.56|5224.56|5224.56|5224.56|0
1631697300000|2021-09-15 09:15:00|5224.27|5224.27|5224.04|5224.04|5224.27|5224.27|5224.04|5224.04|0
1631697310000|2021-09-15 09:15:10|5224.47|5224.47|5224.35|5224.35|5224.81|5224.81|5224.32|5224.32|0
1631697320000|2021-09-15 09:15:20|5224.32|5224.32|5224.11|5224.11|5224.32|5224.32|5224.11|5224.11|0
1631697330000|2021-09-15 09:15:30|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|0
1631697350000|2021-09-15 09:15:50|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|5224.36|0
1631697360000|2021-09-15 09:16:00|5225.51|5225.51|5225.51|5225.51|5225.51|5225.51|5225.51|5225.51|0
1631697370000|2021-09-15 09:16:10|5226.09|5226.09|5226.09|5226.09|5226.09|5226.09|5226.09|5226.09|0
1631697380000|2021-09-15 09:16:20|5226.38|5226.38|5227.6|5227.6|5227.6|5227.6|5226.38|5226.38|0
1631697400000|2021-09-15 09:16:40|5227.61|5227.61|5227.91|5227.91|5227.94|5227.94|5227.61|5227.61|0
1631697410000|2021-09-15 09:16:50|5228.15|5228.15|5228.15|5228.15|5228.15|5228.15|5228.15|5228.15|0
1631697420000|2021-09-15 09:17:00|5227.86|5227.86|5227.85|5227.85|5227.86|5227.86|5227.85|5227.85|0
1631697430000|2021-09-15 09:17:10|5227.83|5227.83|5228.11|5228.11|5228.11|5228.11|5227.82|5227.82|0
1631697440000|2021-09-15 09:17:20|5228.16|5228.16|5228.74|5228.74|5228.74|5228.74|5228.16|5228.16|0
1631697450000|2021-09-15 09:17:30|5228.45|5228.45|5228.67|5228.67|5228.67|5228.67|5228.45|5228.45|0
1631697460000|2021-09-15 09:17:40|5228.65|5228.65|5228.94|5228.94|5228.94|5228.94|5228.65|5228.65|0
1631697470000|2021-09-15 09:17:50|5228.91|5228.91|5229.46|5229.46|5229.46|5229.46|5228.88|5228.88|0
1631697480000|2021-09-15 09:18:00|5229.67|5229.67|5229.02|5229.02|5229.67|5229.67|5228.8|5228.8|0
1631697490000|2021-09-15 09:18:10|5228.8|5228.8|5229.09|5229.09|5229.09|5229.09|5228.8|5228.8|0
1631697500000|2021-09-15 09:18:20|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5228.9|5228.9|0
1631697510000|2021-09-15 09:18:30|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|0
1631697530000|2021-09-15 09:18:50|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|0
1631697550000|2021-09-15 09:19:10|5229.68|5229.68|5229.47|5229.47|5229.68|5229.68|5229.47|5229.47|0
1631697570000|2021-09-15 09:19:30|5229.71|5229.71|5228.75|5228.75|5229.71|5229.71|5228.75|5228.75|0
1631697600000|2021-09-15 09:20:00|5228.51|5228.51|5228.22|5228.22|5228.51|5228.51|5228.22|5228.22|0
1631697610000|2021-09-15 09:20:10|5227.98|5227.98|5228.09|5228.09|5228.09|5228.09|5227.69|5227.69|0
1631697620000|2021-09-15 09:20:20|5228.07|5228.07|5228.2|5228.2|5228.2|5228.2|5228.07|5228.07|0
1631697630000|2021-09-15 09:20:30|5228.22|5228.22|5228.2|5228.2|5228.22|5228.22|5228.2|5228.2|0
1631697640000|2021-09-15 09:20:40|5228.16|5228.16|5228.16|5228.16|5228.16|5228.16|5228.16|5228.16|0
1631697660000|2021-09-15 09:21:00|5228.45|5228.45|5229|5229|5229.03|5229.03|5228.45|5228.45|0
1631697670000|2021-09-15 09:21:10|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|0
1631697680000|2021-09-15 09:21:20|5229.05|5229.05|5229.39|5229.39|5229.39|5229.39|5229.05|5229.05|0
1631697690000|2021-09-15 09:21:30|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|0
1631697700000|2021-09-15 09:21:40|5229.64|5229.64|5229.11|5229.11|5229.64|5229.64|5229.06|5229.06|0
1631697710000|2021-09-15 09:21:50|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|5229.14|0
1631697720000|2021-09-15 09:22:00|5229.1|5229.1|5228.96|5228.96|5229.17|5229.17|5228.96|5228.96|0
1631697730000|2021-09-15 09:22:10|5228.67|5228.67|5227.47|5227.47|5228.67|5228.67|5227.47|5227.47|0
1631697750000|2021-09-15 09:22:30|5227.44|5227.44|5227.23|5227.23|5227.52|5227.52|5227.23|5227.23|0
1631697760000|2021-09-15 09:22:40|5227.21|5227.21|5227.5|5227.5|5227.5|5227.5|5227.21|5227.21|0
1631697770000|2021-09-15 09:22:50|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|0
1631697780000|2021-09-15 09:23:00|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|0
1631697800000|2021-09-15 09:23:20|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|0
1631697820000|2021-09-15 09:23:40|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|5226.72|0
1631697830000|2021-09-15 09:23:50|5226.43|5226.43|5225.51|5225.51|5226.43|5226.43|5225.51|5225.51|0
1631697850000|2021-09-15 09:24:10|5225.49|5225.49|5224.97|5224.97|5225.49|5225.49|5224.93|5224.93|0
1631697880000|2021-09-15 09:24:40|5225.76|5225.76|5226|5226|5226|5226|5225.76|5225.76|0
1631697900000|2021-09-15 09:25:00|5226.22|5226.22|5226.51|5226.51|5226.51|5226.51|5226.22|5226.22|0
1631697910000|2021-09-15 09:25:10|5227.78|5227.78|5227.72|5227.72|5227.78|5227.78|5227.72|5227.72|0
1631697920000|2021-09-15 09:25:20|5227.43|5227.43|5227.21|5227.21|5227.43|5227.43|5227.21|5227.21|0
1631697930000|2021-09-15 09:25:30|5226.93|5226.93|5227.21|5227.21|5227.21|5227.21|5226.93|5226.93|0
1631697950000|2021-09-15 09:25:50|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|0
1631697960000|2021-09-15 09:26:00|5228.37|5228.37|5228.08|5228.08|5228.37|5228.37|5228.08|5228.08|0
1631697970000|2021-09-15 09:26:10|5228.37|5228.37|5228.98|5228.98|5228.98|5228.98|5228.08|5228.08|0
1631697990000|2021-09-15 09:26:30|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|5228.95|0
1631698000000|2021-09-15 09:26:40|5229.67|5229.67|5229.14|5229.14|5229.67|5229.67|5229.14|5229.14|0
1631698010000|2021-09-15 09:26:50|5228.93|5228.93|5229.43|5229.43|5229.43|5229.43|5228.93|5228.93|0
1631698030000|2021-09-15 09:27:10|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|0
1631698040000|2021-09-15 09:27:20|5229.63|5229.63|5228.76|5228.76|5229.63|5229.63|5228.76|5228.76|0
1631698050000|2021-09-15 09:27:30|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|0
1631698060000|2021-09-15 09:27:40|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|5228.58|0
1631698070000|2021-09-15 09:27:50|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|0
1631698080000|2021-09-15 09:28:00|5228.05|5228.05|5228.03|5228.03|5228.05|5228.05|5228.03|5228.03|0
1631698100000|2021-09-15 09:28:20|5228.08|5228.08|5228.33|5228.33|5228.37|5228.37|5228.08|5228.08|0
1631698110000|2021-09-15 09:28:30|5228.62|5228.62|5229.39|5229.39|5229.39|5229.39|5228.62|5228.62|0
1631698120000|2021-09-15 09:28:40|5229.17|5229.17|5229.17|5229.17|5229.17|5229.17|5229.17|5229.17|0
1631698130000|2021-09-15 09:28:50|5228.88|5228.88|5230.2|5230.2|5230.2|5230.2|5228.88|5228.88|0
1631698140000|2021-09-15 09:29:00|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|0
1631698150000|2021-09-15 09:29:10|5230|5230|5229.72|5229.72|5230|5230|5229.72|5229.72|0
1631698160000|2021-09-15 09:29:20|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|5229.28|0
1631698180000|2021-09-15 09:29:40|5229.29|5229.29|5229.29|5229.29|5229.29|5229.29|5229.29|5229.29|0
1631698200000|2021-09-15 09:30:00|5229.05|5229.05|5229.34|5229.34|5229.34|5229.34|5229.05|5229.05|0
1631698210000|2021-09-15 09:30:10|5229.39|5229.39|5229.92|5229.92|5229.92|5229.92|5229.37|5229.37|0
1631698220000|2021-09-15 09:30:20|5229.94|5229.94|5229.65|5229.65|5229.94|5229.94|5229.65|5229.65|0
1631698230000|2021-09-15 09:30:30|5229.63|5229.63|5229.98|5229.98|5229.98|5229.98|5229.63|5229.63|0
1631698240000|2021-09-15 09:30:40|5229.69|5229.69|5231.22|5231.22|5231.22|5231.22|5229.69|5229.69|0
1631698250000|2021-09-15 09:30:50|5231.65|5231.65|5231.94|5231.94|5231.94|5231.94|5231.65|5231.65|0
1631698260000|2021-09-15 09:31:00|5231.95|5231.95|5231.95|5231.95|5231.96|5231.96|5231.93|5231.93|0
1631698270000|2021-09-15 09:31:10|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|5231.93|0
1631698280000|2021-09-15 09:31:20|5232.22|5232.22|5231.93|5231.93|5232.22|5232.22|5231.93|5231.93|0
1631698290000|2021-09-15 09:31:30|5232.22|5232.22|5231.93|5231.93|5232.22|5232.22|5231.93|5231.93|0
1631698300000|2021-09-15 09:31:40|5233.12|5233.12|5233.65|5233.65|5233.94|5233.94|5233.12|5233.12|0
1631698310000|2021-09-15 09:31:50|5233.94|5233.94|5234.8|5234.8|5234.8|5234.8|5233.94|5233.94|0
1631698320000|2021-09-15 09:32:00|5235.09|5235.09|5235.31|5235.31|5235.31|5235.31|5235.09|5235.09|0
1631698330000|2021-09-15 09:32:10|5235.09|5235.09|5235.12|5235.12|5235.12|5235.12|5234.88|5234.88|0
1631698340000|2021-09-15 09:32:20|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|0
1631698350000|2021-09-15 09:32:30|5234.8|5234.8|5234.37|5234.37|5234.8|5234.8|5234.37|5234.37|0
1631698360000|2021-09-15 09:32:40|5234.08|5234.08|5233.79|5233.79|5234.08|5234.08|5233.56|5233.56|0
1631698370000|2021-09-15 09:32:50|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|0
1631698380000|2021-09-15 09:33:00|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|0
1631698390000|2021-09-15 09:33:10|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|0
1631698410000|2021-09-15 09:33:30|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|0
1631698420000|2021-09-15 09:33:40|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|0
1631698440000|2021-09-15 09:34:00|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|0
1631698450000|2021-09-15 09:34:10|5235.19|5235.19|5235.12|5235.12|5235.4|5235.4|5235.12|5235.12|0
1631698460000|2021-09-15 09:34:20|5234.25|5234.25|5232.31|5232.31|5234.25|5234.25|5232.31|5232.31|0
1631698470000|2021-09-15 09:34:30|5232.6|5232.6|5233.1|5233.1|5233.1|5233.1|5232.6|5232.6|0
1631698480000|2021-09-15 09:34:40|5233.39|5233.39|5233.44|5233.44|5233.92|5233.92|5233.2|5233.2|0
1631698500000|2021-09-15 09:35:00|5232.99|5232.99|5232.89|5232.89|5233.15|5233.15|5232.7|5232.7|0
1631698520000|2021-09-15 09:35:20|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|0
1631698550000|2021-09-15 09:35:50|5231.79|5231.79|5231.22|5231.22|5231.79|5231.79|5231.22|5231.22|0
1631698560000|2021-09-15 09:36:00|5230.93|5230.93|5230.69|5230.69|5230.98|5230.98|5230.22|5230.22|0
1631698570000|2021-09-15 09:36:10|5230.98|5230.98|5230.37|5230.37|5230.98|5230.98|5230.34|5230.34|0
1631698580000|2021-09-15 09:36:20|5230.66|5230.66|5229.64|5229.64|5230.66|5230.66|5229.64|5229.64|0
1631698590000|2021-09-15 09:36:30|5229.63|5229.63|5229.34|5229.34|5229.63|5229.63|5229.34|5229.34|0
1631698600000|2021-09-15 09:36:40|5228.36|5228.36|5228.15|5228.15|5228.36|5228.36|5228.15|5228.15|0
1631698610000|2021-09-15 09:36:50|5228.36|5228.36|5228.36|5228.36|5228.36|5228.36|5228.36|5228.36|0
1631698620000|2021-09-15 09:37:00|5228.38|5228.38|5228.96|5228.96|5228.96|5228.96|5228.38|5228.38|0
1631698630000|2021-09-15 09:37:10|5229.24|5229.24|5229.98|5229.98|5229.98|5229.98|5229.24|5229.24|0
1631698640000|2021-09-15 09:37:20|5230.22|5230.22|5228.42|5228.42|5230.22|5230.22|5228.42|5228.42|0
1631698650000|2021-09-15 09:37:30|5227.55|5227.55|5228.37|5228.37|5228.4|5228.4|5227.55|5227.55|0
1631698670000|2021-09-15 09:37:50|5228.08|5228.08|5228.08|5228.08|5228.08|5228.08|5228.08|5228.08|0
1631698700000|2021-09-15 09:38:20|5227.79|5227.79|5227.14|5227.14|5227.79|5227.79|5227.07|5227.07|0
1631698710000|2021-09-15 09:38:30|5227.18|5227.18|5227.44|5227.44|5227.44|5227.44|5227.15|5227.15|0
1631698720000|2021-09-15 09:38:40|5227.95|5227.95|5228.43|5228.43|5228.43|5228.43|5227.95|5227.95|0
1631698730000|2021-09-15 09:38:50|5228.14|5228.14|5228.14|5228.14|5228.14|5228.14|5228.14|5228.14|0
1631698740000|2021-09-15 09:39:00|5228.06|5228.06|5228.49|5228.49|5228.49|5228.49|5228.06|5228.06|0
1631698750000|2021-09-15 09:39:10|5228.45|5228.45|5228.45|5228.45|5228.45|5228.45|5228.45|5228.45|0
1631698780000|2021-09-15 09:39:40|5228.39|5228.39|5228.72|5228.72|5228.72|5228.72|5228.39|5228.39|0
1631698790000|2021-09-15 09:39:50|5228.73|5228.73|5229|5229|5229|5229|5228.69|5228.69|0
1631698800000|2021-09-15 09:40:00|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|0
1631698810000|2021-09-15 09:40:10|5229.01|5229.01|5228.99|5228.99|5229.03|5229.03|5228.99|5228.99|0
1631698820000|2021-09-15 09:40:20|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|5229.49|0
1631698830000|2021-09-15 09:40:30|5230.02|5230.02|5229.73|5229.73|5230.02|5230.02|5229.73|5229.73|0
1631698870000|2021-09-15 09:41:10|5230.02|5230.02|5229.97|5229.97|5230.02|5230.02|5229.97|5229.97|0
1631698880000|2021-09-15 09:41:20|5230.02|5230.02|5230.31|5230.31|5230.31|5230.31|5230.02|5230.02|0
1631698890000|2021-09-15 09:41:30|5230.74|5230.74|5230.92|5230.92|5230.96|5230.96|5230.74|5230.74|0
1631698900000|2021-09-15 09:41:40|5230.94|5230.94|5231.03|5231.03|5231.25|5231.25|5230.94|5230.94|0
1631698910000|2021-09-15 09:41:50|5230.74|5230.74|5227.14|5227.14|5230.74|5230.74|5227.14|5227.14|0
1631698920000|2021-09-15 09:42:00|5226.42|5226.42|5226.35|5226.35|5226.42|5226.42|5225.84|5225.84|0
1631698930000|2021-09-15 09:42:10|5226.32|5226.32|5226.23|5226.23|5226.32|5226.32|5226.23|5226.23|0
1631698940000|2021-09-15 09:42:20|5226.15|5226.15|5226.15|5226.15|5226.15|5226.15|5226.13|5226.13|0
1631698950000|2021-09-15 09:42:30|5226.86|5226.86|5227.86|5227.86|5227.86|5227.86|5226.86|5226.86|0
1631698960000|2021-09-15 09:42:40|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|0
1631698970000|2021-09-15 09:42:50|5227.85|5227.85|5227.89|5227.89|5227.89|5227.89|5227.85|5227.85|0
1631698980000|2021-09-15 09:43:00|5228.32|5228.32|5228.55|5228.55|5228.55|5228.55|5228.29|5228.29|0
1631699000000|2021-09-15 09:43:20|5229.41|5229.41|5229.41|5229.41|5229.41|5229.41|5229.41|5229.41|0
1631699010000|2021-09-15 09:43:30|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|0
1631699030000|2021-09-15 09:43:50|5229.44|5229.44|5230.16|5230.16|5230.16|5230.16|5229.44|5229.44|0
1631699040000|2021-09-15 09:44:00|5230.87|5230.87|5230.93|5230.93|5230.93|5230.93|5230.87|5230.87|0
1631699050000|2021-09-15 09:44:10|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|5230.89|0
1631699070000|2021-09-15 09:44:30|5231.18|5231.18|5231.41|5231.41|5231.47|5231.47|5231.18|5231.18|0
1631699080000|2021-09-15 09:44:40|5231.7|5231.7|5231.7|5231.7|5231.7|5231.7|5231.7|5231.7|0
1631699090000|2021-09-15 09:44:50|5231.99|5231.99|5232.94|5232.94|5232.94|5232.94|5231.99|5231.99|0
1631699100000|2021-09-15 09:45:00|5233|5233|5232.73|5232.73|5233|5233|5232.48|5232.48|0
1631699110000|2021-09-15 09:45:10|5233.02|5233.02|5233.56|5233.56|5233.56|5233.56|5233.02|5233.02|0
1631699120000|2021-09-15 09:45:20|5233.99|5233.99|5234.24|5234.24|5234.28|5234.28|5233.99|5233.99|0
1631699130000|2021-09-15 09:45:30|5234.53|5234.53|5234.82|5234.82|5234.82|5234.82|5234.53|5234.53|0
1631699140000|2021-09-15 09:45:40|5234.81|5234.81|5235.24|5235.24|5235.24|5235.24|5234.52|5234.52|0
1631699150000|2021-09-15 09:45:50|5234.95|5234.95|5234.66|5234.66|5234.95|5234.95|5234.66|5234.66|0
1631699160000|2021-09-15 09:46:00|5234.23|5234.23|5234.02|5234.02|5234.23|5234.23|5234.01|5234.01|0
1631699170000|2021-09-15 09:46:10|5234.31|5234.31|5234.31|5234.31|5234.31|5234.31|5234.31|5234.31|0
1631699180000|2021-09-15 09:46:20|5234.6|5234.6|5235.37|5235.37|5235.37|5235.37|5234.6|5234.6|0
1631699190000|2021-09-15 09:46:30|5235.66|5235.66|5235.66|5235.66|5235.66|5235.66|5235.66|5235.66|0
1631699200000|2021-09-15 09:46:40|5236.09|5236.09|5236.19|5236.19|5236.19|5236.19|5235.86|5235.86|0
1631699210000|2021-09-15 09:46:50|5236.71|5236.71|5237.29|5237.29|5237.29|5237.29|5236.47|5236.47|0
1631699220000|2021-09-15 09:47:00|5237.58|5237.58|5235.61|5235.61|5237.58|5237.58|5235.61|5235.61|0
1631699240000|2021-09-15 09:47:20|5235.39|5235.39|5234.96|5234.96|5235.39|5235.39|5234.75|5234.75|0
1631699250000|2021-09-15 09:47:30|5234.27|5234.27|5233.81|5233.81|5234.27|5234.27|5233.81|5233.81|0
1631699260000|2021-09-15 09:47:40|5234.03|5234.03|5233.17|5233.17|5234.03|5234.03|5233.17|5233.17|0
1631699270000|2021-09-15 09:47:50|5233.6|5233.6|5233.63|5233.63|5234.1|5234.1|5233.38|5233.38|0
1631699280000|2021-09-15 09:48:00|5234.63|5234.63|5235.06|5235.06|5235.06|5235.06|5234.63|5234.63|0
1631699290000|2021-09-15 09:48:10|5235.07|5235.07|5235.01|5235.01|5235.07|5235.07|5235.01|5235.01|0
1631699310000|2021-09-15 09:48:30|5235|5235|5234.98|5234.98|5235|5235|5234.98|5234.98|0
1631699320000|2021-09-15 09:48:40|5234.97|5234.97|5236.75|5236.75|5237.04|5237.04|5234.96|5234.96|0
1631699330000|2021-09-15 09:48:50|5236.78|5236.78|5236.74|5236.74|5236.78|5236.78|5236.74|5236.74|0
1631699340000|2021-09-15 09:49:00|5236.75|5236.75|5236.74|5236.74|5236.75|5236.75|5236.74|5236.74|0
1631699350000|2021-09-15 09:49:10|5236.72|5236.72|5236.48|5236.48|5236.72|5236.72|5236.48|5236.48|0
1631699360000|2021-09-15 09:49:20|5236.77|5236.77|5236.93|5236.93|5237|5237|5236.77|5236.77|0
1631699370000|2021-09-15 09:49:30|5237.51|5237.51|5237.24|5237.24|5237.53|5237.53|5237.24|5237.24|0
1631699380000|2021-09-15 09:49:40|5237.53|5237.53|5236.87|5236.87|5237.53|5237.53|5236.87|5236.87|0
1631699400000|2021-09-15 09:50:00|5236.63|5236.63|5236.26|5236.26|5236.63|5236.63|5236.26|5236.26|0
1631699410000|2021-09-15 09:50:10|5236.27|5236.27|5236.54|5236.54|5236.54|5236.54|5236.27|5236.27|0
1631699420000|2021-09-15 09:50:20|5236.11|5236.11|5235.61|5235.61|5236.11|5236.11|5235.61|5235.61|0
1631699430000|2021-09-15 09:50:30|5234.74|5234.74|5234.72|5234.72|5234.74|5234.74|5234.72|5234.72|0
1631699440000|2021-09-15 09:50:40|5233.59|5233.59|5233.59|5233.59|5233.59|5233.59|5233.59|5233.59|0
1631699450000|2021-09-15 09:50:50|5233.58|5233.58|5233.58|5233.58|5233.58|5233.58|5233.58|5233.58|0
1631699460000|2021-09-15 09:51:00|5233.61|5233.61|5233.92|5233.92|5234|5234|5233.57|5233.57|0
1631699470000|2021-09-15 09:51:10|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|0
1631699480000|2021-09-15 09:51:20|5233.46|5233.46|5233.41|5233.41|5233.46|5233.46|5233.41|5233.41|0
1631699490000|2021-09-15 09:51:30|5233.4|5233.4|5233.36|5233.36|5233.65|5233.65|5233.36|5233.36|0
1631699500000|2021-09-15 09:51:40|5233.65|5233.65|5234.33|5234.33|5234.33|5234.33|5233.43|5233.43|0
1631699510000|2021-09-15 09:51:50|5234.62|5234.62|5235.03|5235.03|5235.03|5235.03|5234.39|5234.39|0
1631699520000|2021-09-15 09:52:00|5235.32|5235.32|5235.37|5235.37|5235.37|5235.37|5235.31|5235.31|0
1631699530000|2021-09-15 09:52:10|5236.3|5236.3|5236.8|5236.8|5236.8|5236.8|5236.3|5236.3|0
1631699540000|2021-09-15 09:52:20|5237.02|5237.02|5238.31|5238.31|5238.31|5238.31|5237.02|5237.02|0
1631699550000|2021-09-15 09:52:30|5238.32|5238.32|5238.32|5238.32|5238.32|5238.32|5238.32|5238.32|0
1631699560000|2021-09-15 09:52:40|5238.3|5238.3|5238.3|5238.3|5238.3|5238.3|5238.3|5238.3|0
1631699570000|2021-09-15 09:52:50|5238.06|5238.06|5238.3|5238.3|5238.59|5238.59|5237.77|5237.77|0
1631699580000|2021-09-15 09:53:00|5238.01|5238.01|5237.72|5237.72|5238.01|5238.01|5237.72|5237.72|0
1631699590000|2021-09-15 09:53:10|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|0
1631699600000|2021-09-15 09:53:20|5238.24|5238.24|5240.01|5240.01|5240.01|5240.01|5238.24|5238.24|0
1631699610000|2021-09-15 09:53:30|5240.02|5240.02|5240.06|5240.06|5240.06|5240.06|5240.02|5240.02|0
1631699620000|2021-09-15 09:53:40|5240.03|5240.03|5239|5239|5240.03|5240.03|5239|5239|0
1631699630000|2021-09-15 09:53:50|5239.04|5239.04|5239.04|5239.04|5239.04|5239.04|5239.04|5239.04|0
1631699640000|2021-09-15 09:54:00|5239.02|5239.02|5239.26|5239.26|5239.26|5239.26|5239.02|5239.02|0
1631699650000|2021-09-15 09:54:10|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|0
1631699660000|2021-09-15 09:54:20|5239.18|5239.18|5239.18|5239.18|5239.18|5239.18|5239.18|5239.18|0
1631699680000|2021-09-15 09:54:40|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|0
1631699690000|2021-09-15 09:54:50|5239.08|5239.08|5239.56|5239.56|5239.56|5239.56|5238.98|5238.98|0
1631699700000|2021-09-15 09:55:00|5239.51|5239.51|5239.76|5239.76|5239.76|5239.76|5239.49|5239.49|0
1631699710000|2021-09-15 09:55:10|5239.78|5239.78|5240.22|5240.22|5240.23|5240.23|5239.72|5239.72|0
1631699720000|2021-09-15 09:55:20|5240.2|5240.2|5240.23|5240.23|5240.24|5240.24|5239.91|5239.91|0
1631699730000|2021-09-15 09:55:30|5240.22|5240.22|5240.24|5240.24|5240.24|5240.24|5240.22|5240.22|0
1631699740000|2021-09-15 09:55:40|5240.81|5240.81|5240.24|5240.24|5240.81|5240.81|5240.24|5240.24|0
1631699760000|2021-09-15 09:56:00|5239.95|5239.95|5240.93|5240.93|5240.93|5240.93|5239.95|5239.95|0
1631699780000|2021-09-15 09:56:20|5240.72|5240.72|5241.03|5241.03|5241.03|5241.03|5240.72|5240.72|0
1631699800000|2021-09-15 09:56:40|5240.82|5240.82|5240.82|5240.82|5240.82|5240.82|5240.82|5240.82|0
1631699820000|2021-09-15 09:57:00|5240.58|5240.58|5240.93|5240.93|5240.93|5240.93|5240.58|5240.58|0
1631699830000|2021-09-15 09:57:10|5241.41|5241.41|5241.17|5241.17|5241.41|5241.41|5241.17|5241.17|0
1631699840000|2021-09-15 09:57:20|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|5241.16|0
1631699850000|2021-09-15 09:57:30|5241.18|5241.18|5241.26|5241.26|5241.26|5241.26|5241.18|5241.18|0
1631699870000|2021-09-15 09:57:50|5241.47|5241.47|5241.5|5241.5|5241.5|5241.5|5241.47|5241.47|0
1631699880000|2021-09-15 09:58:00|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|0
1631699890000|2021-09-15 09:58:10|5241.64|5241.64|5241.64|5241.64|5241.68|5241.68|5241.64|5241.64|0
1631699910000|2021-09-15 09:58:30|5241.6|5241.6|5241.6|5241.6|5241.6|5241.6|5241.6|5241.6|0
1631699930000|2021-09-15 09:58:50|5241.64|5241.64|5241.6|5241.6|5241.64|5241.64|5241.6|5241.6|0
1631699940000|2021-09-15 09:59:00|5241.64|5241.64|5241.35|5241.35|5241.64|5241.64|5241.35|5241.35|0
1631699950000|2021-09-15 09:59:10|5241.57|5241.57|5241.78|5241.78|5241.78|5241.78|5241.57|5241.57|0
1631699960000|2021-09-15 09:59:20|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|0
1631699980000|2021-09-15 09:59:40|5241.98|5241.98|5243.1|5243.1|5243.1|5243.1|5241.95|5241.95|0
1631700000000|2021-09-15 10:00:00|5243.31|5243.31|5243.6|5243.6|5243.89|5243.89|5243.31|5243.31|0
1631700010000|2021-09-15 10:00:10|5243.89|5243.89|5243.68|5243.68|5243.91|5243.91|5243.6|5243.6|0
1631700020000|2021-09-15 10:00:20|5243.66|5243.66|5243.3|5243.3|5243.66|5243.66|5243.3|5243.3|0
1631700040000|2021-09-15 10:00:40|5243.27|5243.27|5243.27|5243.27|5243.27|5243.27|5243.27|5243.27|0
1631700060000|2021-09-15 10:01:00|5243.56|5243.56|5243.58|5243.58|5243.58|5243.58|5243.56|5243.56|0
1631700070000|2021-09-15 10:01:10|5243.59|5243.59|5242.72|5242.72|5243.59|5243.59|5242.72|5242.72|0
1631700080000|2021-09-15 10:01:20|5243.01|5243.01|5243.23|5243.23|5243.23|5243.23|5243.01|5243.01|0
1631700100000|2021-09-15 10:01:40|5243.31|5243.31|5243.63|5243.63|5243.63|5243.63|5243.31|5243.31|0
1631700110000|2021-09-15 10:01:50|5243.68|5243.68|5243.39|5243.39|5243.68|5243.68|5243.39|5243.39|0
1631700120000|2021-09-15 10:02:00|5243.63|5243.63|5243.91|5243.91|5243.91|5243.91|5243.63|5243.63|0
1631700130000|2021-09-15 10:02:10|5243.68|5243.68|5243.41|5243.41|5243.96|5243.96|5243.17|5243.17|0
1631700140000|2021-09-15 10:02:20|5243.65|5243.65|5243.86|5243.86|5243.86|5243.86|5243.65|5243.65|0
1631700150000|2021-09-15 10:02:30|5244.44|5244.44|5244.68|5244.68|5244.68|5244.68|5244.44|5244.44|0
1631700160000|2021-09-15 10:02:40|5244.9|5244.9|5244.86|5244.86|5245.15|5245.15|5244.86|5244.86|0
1631700170000|2021-09-15 10:02:50|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|0
1631700180000|2021-09-15 10:03:00|5244.97|5244.97|5245.64|5245.64|5245.64|5245.64|5244.97|5244.97|0
1631700200000|2021-09-15 10:03:20|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|0
1631700220000|2021-09-15 10:03:40|5245.38|5245.38|5245.46|5245.46|5245.46|5245.46|5245.38|5245.38|0
1631700230000|2021-09-15 10:03:50|5245.75|5245.75|5244.98|5244.98|5245.75|5245.75|5244.98|5244.98|0
1631700250000|2021-09-15 10:04:10|5244.74|5244.74|5244.21|5244.21|5244.74|5244.74|5244.21|5244.21|0
1631700260000|2021-09-15 10:04:20|5244|5244|5244|5244|5244|5244|5244|5244|0
1631700270000|2021-09-15 10:04:30|5243.78|5243.78|5244.81|5244.81|5244.81|5244.81|5243.78|5243.78|0
1631700280000|2021-09-15 10:04:40|5244.82|5244.82|5244.85|5244.85|5244.88|5244.88|5244.82|5244.82|0
1631700290000|2021-09-15 10:04:50|5244.87|5244.87|5244.85|5244.85|5244.87|5244.87|5244.85|5244.85|0
1631700300000|2021-09-15 10:05:00|5245.07|5245.07|5245.82|5245.82|5245.82|5245.82|5245.07|5245.07|0
1631700310000|2021-09-15 10:05:10|5246.11|5246.11|5245.82|5245.82|5246.11|5246.11|5245.82|5245.82|0
1631700320000|2021-09-15 10:05:20|5245.84|5245.84|5247.03|5247.03|5247.32|5247.32|5245.84|5245.84|0
1631700340000|2021-09-15 10:05:40|5247.32|5247.32|5247.56|5247.56|5247.56|5247.56|5247.32|5247.32|0
1631700350000|2021-09-15 10:05:50|5247.54|5247.54|5247.85|5247.85|5247.87|5247.87|5247.54|5247.54|0
1631700360000|2021-09-15 10:06:00|5247.87|5247.87|5247.92|5247.92|5247.92|5247.92|5247.87|5247.87|0
1631700370000|2021-09-15 10:06:10|5247.96|5247.96|5247.98|5247.98|5247.98|5247.98|5247.92|5247.92|0
1631700380000|2021-09-15 10:06:20|5247.96|5247.96|5249.12|5249.12|5249.12|5249.12|5247.96|5247.96|0
1631700390000|2021-09-15 10:06:30|5249.4|5249.4|5248.83|5248.83|5249.4|5249.4|5248.83|5248.83|0
1631700400000|2021-09-15 10:06:40|5249.12|5249.12|5249.83|5249.83|5249.83|5249.83|5249.12|5249.12|0
1631700410000|2021-09-15 10:06:50|5249.54|5249.54|5249.25|5249.25|5249.54|5249.54|5249.25|5249.25|0
1631700420000|2021-09-15 10:07:00|5248.96|5248.96|5248.73|5248.73|5248.96|5248.96|5248.73|5248.73|0
1631700430000|2021-09-15 10:07:10|5248.49|5248.49|5248.49|5248.49|5248.49|5248.49|5248.49|5248.49|0
1631700440000|2021-09-15 10:07:20|5248.47|5248.47|5247.54|5247.54|5248.47|5248.47|5247.11|5247.11|0
1631700450000|2021-09-15 10:07:30|5247.04|5247.04|5247.38|5247.38|5247.38|5247.38|5246.56|5246.56|0
1631700480000|2021-09-15 10:08:00|5247.09|5247.09|5246.56|5246.56|5247.31|5247.31|5246.56|5246.56|0
1631700490000|2021-09-15 10:08:10|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|0
1631700500000|2021-09-15 10:08:20|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|0
1631700510000|2021-09-15 10:08:30|5246.54|5246.54|5247.07|5247.07|5247.07|5247.07|5246.54|5246.54|0
1631700520000|2021-09-15 10:08:40|5247.08|5247.08|5246.8|5246.8|5247.08|5247.08|5246.8|5246.8|0
1631700540000|2021-09-15 10:09:00|5246.32|5246.32|5246.03|5246.03|5246.32|5246.32|5246.03|5246.03|0
1631700550000|2021-09-15 10:09:10|5245.36|5245.36|5245.84|5245.84|5245.84|5245.84|5245.36|5245.36|0
1631700570000|2021-09-15 10:09:30|5246.42|5246.42|5247.38|5247.38|5247.38|5247.38|5246.42|5246.42|0
1631700580000|2021-09-15 10:09:40|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|0
1631700590000|2021-09-15 10:09:50|5247.64|5247.64|5247.64|5247.64|5247.64|5247.64|5247.64|5247.64|0
1631700610000|2021-09-15 10:10:10|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|0
1631700620000|2021-09-15 10:10:20|5247.64|5247.64|5245.67|5245.67|5247.64|5247.64|5245.67|5245.67|0
1631700630000|2021-09-15 10:10:30|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|5245.73|0
1631700640000|2021-09-15 10:10:40|5245.52|5245.52|5244.22|5244.22|5245.52|5245.52|5244.22|5244.22|0
1631700650000|2021-09-15 10:10:50|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|5244.16|0
1631700660000|2021-09-15 10:11:00|5243.94|5243.94|5242.64|5242.64|5243.94|5243.94|5242.64|5242.64|0
1631700670000|2021-09-15 10:11:10|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|5242.43|0
1631700680000|2021-09-15 10:11:20|5242.72|5242.72|5242.87|5242.87|5242.87|5242.87|5242.58|5242.58|0
1631700690000|2021-09-15 10:11:30|5243.35|5243.35|5244.16|5244.16|5244.47|5244.47|5243.35|5243.35|0
1631700700000|2021-09-15 10:11:40|5244.45|5244.45|5244.12|5244.12|5244.45|5244.45|5244.12|5244.12|0
1631700720000|2021-09-15 10:12:00|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|0
1631700730000|2021-09-15 10:12:10|5244.04|5244.04|5244.24|5244.24|5244.48|5244.48|5243.78|5243.78|0
1631700740000|2021-09-15 10:12:20|5244.16|5244.16|5243.34|5243.34|5244.16|5244.16|5243.34|5243.34|0
1631700750000|2021-09-15 10:12:30|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|0
1631700760000|2021-09-15 10:12:40|5243.61|5243.61|5243.56|5243.56|5243.61|5243.61|5243.56|5243.56|0
1631700770000|2021-09-15 10:12:50|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|5243.53|0
1631700780000|2021-09-15 10:13:00|5243.1|5243.1|5243.39|5243.39|5243.39|5243.39|5243.1|5243.1|0
1631700790000|2021-09-15 10:13:10|5243.15|5243.15|5243.15|5243.15|5243.15|5243.15|5243.15|5243.15|0
1631700800000|2021-09-15 10:13:20|5242.94|5242.94|5242.75|5242.75|5242.94|5242.94|5242.22|5242.22|0
1631700810000|2021-09-15 10:13:30|5243.04|5243.04|5243.26|5243.26|5243.26|5243.26|5243.04|5243.04|0
1631700820000|2021-09-15 10:13:40|5243.54|5243.54|5243.54|5243.54|5243.54|5243.54|5243.54|5243.54|0
1631700830000|2021-09-15 10:13:50|5244.02|5244.02|5244.47|5244.47|5244.47|5244.47|5244.02|5244.02|0
1631700840000|2021-09-15 10:14:00|5244.69|5244.69|5244.78|5244.78|5244.78|5244.78|5244.69|5244.69|0
1631700850000|2021-09-15 10:14:10|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|5244.57|0
1631700860000|2021-09-15 10:14:20|5244.58|5244.58|5245.08|5245.08|5245.08|5245.08|5244.58|5244.58|0
1631700870000|2021-09-15 10:14:30|5245.09|5245.09|5245.09|5245.09|5245.09|5245.09|5245.09|5245.09|0
1631700880000|2021-09-15 10:14:40|5245.38|5245.38|5246.15|5246.15|5246.15|5246.15|5245.38|5245.38|0
1631700890000|2021-09-15 10:14:50|5246.19|5246.19|5245.95|5245.95|5246.19|5246.19|5245.71|5245.71|0
1631700900000|2021-09-15 10:15:00|5245.37|5245.37|5244.41|5244.41|5245.37|5245.37|5244.41|5244.41|0
1631700910000|2021-09-15 10:15:10|5244.12|5244.12|5243.93|5243.93|5244.12|5244.12|5243.65|5243.65|0
1631700930000|2021-09-15 10:15:30|5244.22|5244.22|5244.68|5244.68|5244.68|5244.68|5244.22|5244.22|0
1631700940000|2021-09-15 10:15:40|5244.89|5244.89|5245.86|5245.86|5245.86|5245.86|5244.89|5244.89|0
1631700950000|2021-09-15 10:15:50|5245.89|5245.89|5245.9|5245.9|5245.9|5245.9|5245.89|5245.89|0
1631700960000|2021-09-15 10:16:00|5245.89|5245.89|5245.85|5245.85|5245.89|5245.89|5245.85|5245.85|0
1631700970000|2021-09-15 10:16:10|5245.86|5245.86|5245.87|5245.87|5245.87|5245.87|5245.86|5245.86|0
1631700980000|2021-09-15 10:16:20|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|5245.65|0
1631700990000|2021-09-15 10:16:30|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|5245.12|0
1631701000000|2021-09-15 10:16:40|5244.91|5244.91|5244.91|5244.91|5244.91|5244.91|5244.91|5244.91|0
1631701010000|2021-09-15 10:16:50|5244.67|5244.67|5244.4|5244.4|5244.67|5244.67|5244.4|5244.4|0
1631701020000|2021-09-15 10:17:00|5244.11|5244.11|5243.4|5243.4|5244.11|5244.11|5243.4|5243.4|0
1631701030000|2021-09-15 10:17:10|5243.64|5243.64|5243.62|5243.62|5243.64|5243.64|5243.62|5243.62|0
1631701040000|2021-09-15 10:17:20|5243.33|5243.33|5242.86|5242.86|5243.33|5243.33|5242.86|5242.86|0
1631701050000|2021-09-15 10:17:30|5242.62|5242.62|5241.82|5241.82|5242.62|5242.62|5240.76|5240.76|0
1631701060000|2021-09-15 10:17:40|5242.06|5242.06|5243.08|5243.08|5243.08|5243.08|5242.06|5242.06|0
1631701080000|2021-09-15 10:18:00|5243.29|5243.29|5242.33|5242.33|5243.29|5243.29|5242.33|5242.33|0
1631701100000|2021-09-15 10:18:20|5242.09|5242.09|5241.88|5241.88|5242.09|5242.09|5241.88|5241.88|0
1631701110000|2021-09-15 10:18:30|5242.12|5242.12|5241.88|5241.88|5242.12|5242.12|5241.88|5241.88|0
1631701120000|2021-09-15 10:18:40|5242.33|5242.33|5242.09|5242.09|5242.33|5242.33|5242.09|5242.09|0
1631701130000|2021-09-15 10:18:50|5241.88|5241.88|5242.36|5242.36|5242.39|5242.39|5241.3|5241.3|0
1631701140000|2021-09-15 10:19:00|5242.38|5242.38|5242.33|5242.33|5242.39|5242.39|5242.33|5242.33|0
1631701160000|2021-09-15 10:19:20|5242.12|5242.12|5241.46|5241.46|5242.12|5242.12|5241.45|5241.45|0
1631701190000|2021-09-15 10:19:50|5241.25|5241.25|5243.02|5243.02|5243.02|5243.02|5241.25|5241.25|0
1631701200000|2021-09-15 10:20:00|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|0
1631701210000|2021-09-15 10:20:10|5242.56|5242.56|5242.56|5242.56|5242.56|5242.56|5242.56|5242.56|0
1631701220000|2021-09-15 10:20:20|5242.08|5242.08|5242.54|5242.54|5242.83|5242.83|5242.08|5242.08|0
1631701230000|2021-09-15 10:20:30|5242.31|5242.31|5241.8|5241.8|5242.31|5242.31|5241.51|5241.51|0
1631701240000|2021-09-15 10:20:40|5241.51|5241.51|5241.06|5241.06|5241.51|5241.51|5241.06|5241.06|0
1631701260000|2021-09-15 10:21:00|5241.35|5241.35|5242.26|5242.26|5242.29|5242.29|5241.33|5241.33|0
1631701270000|2021-09-15 10:21:10|5242.19|5242.19|5242.19|5242.19|5242.19|5242.19|5242.19|5242.19|0
1631701280000|2021-09-15 10:21:20|5242.43|5242.43|5242.14|5242.14|5242.43|5242.43|5242.14|5242.14|0
1631701290000|2021-09-15 10:21:30|5241.71|5241.71|5241.71|5241.71|5241.71|5241.71|5241.71|5241.71|0
1631701320000|2021-09-15 10:22:00|5241.72|5241.72|5242.44|5242.44|5242.44|5242.44|5241.72|5241.72|0
1631701340000|2021-09-15 10:22:20|5242.01|5242.01|5242.01|5242.01|5242.01|5242.01|5242.01|5242.01|0
1631701350000|2021-09-15 10:22:30|5242.44|5242.44|5242.73|5242.73|5242.73|5242.73|5242.44|5242.44|0
1631701370000|2021-09-15 10:22:50|5243.2|5243.2|5244.35|5244.35|5244.35|5244.35|5243.2|5243.2|0
1631701380000|2021-09-15 10:23:00|5244.83|5244.83|5244.75|5244.75|5244.83|5244.83|5244.75|5244.75|0
1631701390000|2021-09-15 10:23:10|5245.04|5245.04|5245.04|5245.04|5245.04|5245.04|5245.04|5245.04|0
1631701400000|2021-09-15 10:23:20|5245.26|5245.26|5245.26|5245.26|5245.26|5245.26|5245.26|5245.26|0
1631701410000|2021-09-15 10:23:30|5245.29|5245.29|5245.29|5245.29|5245.29|5245.29|5245.29|5245.29|0
1631701450000|2021-09-15 10:24:10|5245|5245|5245|5245|5245|5245|5245|5245|0
1631701460000|2021-09-15 10:24:20|5244.71|5244.71|5244.71|5244.71|5244.71|5244.71|5244.71|5244.71|0
1631701470000|2021-09-15 10:24:30|5244.65|5244.65|5244.41|5244.41|5244.65|5244.65|5244.41|5244.41|0
1631701480000|2021-09-15 10:24:40|5244.39|5244.39|5244.89|5244.89|5244.89|5244.89|5244.39|5244.39|0
1631701490000|2021-09-15 10:24:50|5245.13|5245.13|5245.13|5245.13|5245.13|5245.13|5245.13|5245.13|0
1631701500000|2021-09-15 10:25:00|5245.15|5245.15|5245.96|5245.96|5245.96|5245.96|5245.15|5245.15|0
1631701510000|2021-09-15 10:25:10|5245.97|5245.97|5247.37|5247.37|5247.37|5247.37|5245.97|5245.97|0
1631701520000|2021-09-15 10:25:20|5247.38|5247.38|5247.38|5247.38|5247.38|5247.38|5247.38|5247.38|0
1631701530000|2021-09-15 10:25:30|5247.45|5247.45|5247.45|5247.45|5247.45|5247.45|5247.45|5247.45|0
1631701550000|2021-09-15 10:25:50|5247.46|5247.46|5247.7|5247.7|5247.7|5247.7|5247.46|5247.46|0
1631701560000|2021-09-15 10:26:00|5247.48|5247.48|5246.43|5246.43|5247.48|5247.48|5246.14|5246.14|0
1631701580000|2021-09-15 10:26:20|5246.72|5246.72|5246.72|5246.72|5246.72|5246.72|5246.72|5246.72|0
1631701590000|2021-09-15 10:26:30|5246.5|5246.5|5246.51|5246.51|5246.51|5246.51|5246.5|5246.5|0
1631701600000|2021-09-15 10:26:40|5246.8|5246.8|5246.8|5246.8|5246.8|5246.8|5246.8|5246.8|0
1631701620000|2021-09-15 10:27:00|5246.23|5246.23|5245.48|5245.48|5246.23|5246.23|5245.48|5245.48|0
1631701640000|2021-09-15 10:27:20|5245.47|5245.47|5245.47|5245.47|5245.47|5245.47|5245.47|5245.47|0
1631701660000|2021-09-15 10:27:40|5245.92|5245.92|5246.21|5246.21|5246.21|5246.21|5245.92|5245.92|0
1631701670000|2021-09-15 10:27:50|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|5246.5|0
1631701690000|2021-09-15 10:28:10|5246.28|5246.28|5245.83|5245.83|5246.28|5246.28|5245.83|5245.83|0
1631701710000|2021-09-15 10:28:30|5245.75|5245.75|5245.6|5245.6|5245.75|5245.75|5245.43|5245.43|0
1631701720000|2021-09-15 10:28:40|5245.57|5245.57|5245.61|5245.61|5245.61|5245.61|5245.57|5245.57|0
1631701730000|2021-09-15 10:28:50|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|0
1631701760000|2021-09-15 10:29:20|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|0
1631701770000|2021-09-15 10:29:30|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|0
1631701780000|2021-09-15 10:29:40|5246.16|5246.16|5246.13|5246.13|5246.16|5246.16|5246.13|5246.13|0
1631701810000|2021-09-15 10:30:10|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|0
1631701830000|2021-09-15 10:30:30|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|0
1631701840000|2021-09-15 10:30:40|5246.36|5246.36|5246.65|5246.65|5246.65|5246.65|5246.36|5246.36|0
1631701860000|2021-09-15 10:31:00|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|0
1631701880000|2021-09-15 10:31:20|5246.63|5246.63|5246.13|5246.13|5246.63|5246.63|5246.13|5246.13|0
1631701890000|2021-09-15 10:31:30|5245.6|5245.6|5245.38|5245.38|5245.6|5245.6|5245.38|5245.38|0
1631701910000|2021-09-15 10:31:50|5245.14|5245.14|5244.85|5244.85|5245.14|5245.14|5244.85|5244.85|0
1631701930000|2021-09-15 10:32:10|5244.86|5244.86|5245.15|5245.15|5245.15|5245.15|5244.86|5244.86|0
1631701940000|2021-09-15 10:32:20|5245.39|5245.39|5245.39|5245.39|5245.39|5245.39|5245.39|5245.39|0
1631701960000|2021-09-15 10:32:40|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|0
1631702000000|2021-09-15 10:33:20|5245.9|5245.9|5245.37|5245.37|5245.9|5245.9|5245.37|5245.37|0
1631702010000|2021-09-15 10:33:30|5245.35|5245.35|5245.36|5245.36|5245.36|5245.36|5245.34|5245.34|0
1631702020000|2021-09-15 10:33:40|5245.14|5245.14|5244.93|5244.93|5245.14|5245.14|5244.93|5244.93|0
1631702040000|2021-09-15 10:34:00|5244.35|5244.35|5243.76|5243.76|5244.35|5244.35|5243.76|5243.76|0
1631702050000|2021-09-15 10:34:10|5243.05|5243.05|5242.42|5242.42|5243.05|5243.05|5242.14|5242.14|0
1631702070000|2021-09-15 10:34:30|5241.99|5241.99|5242.26|5242.26|5242.26|5242.26|5241.98|5241.98|0
1631702080000|2021-09-15 10:34:40|5242.05|5242.05|5241.8|5241.8|5242.09|5242.09|5241.8|5241.8|0
1631702090000|2021-09-15 10:34:50|5241.83|5241.83|5240.86|5240.86|5241.87|5241.87|5240.86|5240.86|0
1631702100000|2021-09-15 10:35:00|5241.15|5241.15|5241.15|5241.15|5241.15|5241.15|5241.15|5241.15|0
1631702110000|2021-09-15 10:35:10|5241.44|5241.44|5241.01|5241.01|5241.44|5241.44|5241.01|5241.01|0
1631702120000|2021-09-15 10:35:20|5241.11|5241.11|5241.11|5241.11|5241.11|5241.11|5241.11|5241.11|0
1631702130000|2021-09-15 10:35:30|5240.83|5240.83|5241.39|5241.39|5241.42|5241.42|5240.83|5240.83|0
1631702140000|2021-09-15 10:35:40|5241.3|5241.3|5241.24|5241.24|5241.3|5241.3|5241.24|5241.24|0
1631702160000|2021-09-15 10:36:00|5241.22|5241.22|5241.29|5241.29|5241.51|5241.51|5241.22|5241.22|0
1631702170000|2021-09-15 10:36:10|5241.58|5241.58|5240.77|5240.77|5241.58|5241.58|5240.77|5240.77|0
1631702180000|2021-09-15 10:36:20|5240.48|5240.48|5240.48|5240.48|5240.48|5240.48|5240.48|5240.48|0
1631702190000|2021-09-15 10:36:30|5240.26|5240.26|5240.26|5240.26|5240.26|5240.26|5240.26|5240.26|0
1631702200000|2021-09-15 10:36:40|5239.62|5239.62|5239.97|5239.97|5239.97|5239.97|5239.54|5239.54|0
1631702220000|2021-09-15 10:37:00|5239.98|5239.98|5239.98|5239.98|5239.98|5239.98|5239.98|5239.98|0
1631702240000|2021-09-15 10:37:20|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|0
1631702250000|2021-09-15 10:37:30|5239.45|5239.45|5239.45|5239.45|5239.45|5239.45|5238.87|5238.87|0
1631702270000|2021-09-15 10:37:50|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|0
1631702280000|2021-09-15 10:38:00|5240.24|5240.24|5240.7|5240.7|5240.98|5240.98|5240.24|5240.24|0
1631702290000|2021-09-15 10:38:10|5240.93|5240.93|5241.36|5241.36|5241.36|5241.36|5240.93|5240.93|0
1631702300000|2021-09-15 10:38:20|5241.4|5241.4|5242.7|5242.7|5242.7|5242.7|5241.39|5241.39|0
1631702310000|2021-09-15 10:38:30|5242.68|5242.68|5242.68|5242.68|5242.68|5242.68|5242.68|5242.68|0
1631702320000|2021-09-15 10:38:40|5242.97|5242.97|5243.18|5243.18|5243.18|5243.18|5242.97|5242.97|0
1631702330000|2021-09-15 10:38:50|5242.97|5242.97|5242.97|5242.97|5242.97|5242.97|5242.97|5242.97|0
1631702370000|2021-09-15 10:39:30|5242.95|5242.95|5242.95|5242.95|5242.95|5242.95|5242.95|5242.95|0
1631702380000|2021-09-15 10:39:40|5242.97|5242.97|5243.18|5243.18|5243.18|5243.18|5242.97|5242.97|0
1631702390000|2021-09-15 10:39:50|5242.89|5242.89|5242.19|5242.19|5242.89|5242.89|5242.18|5242.18|0
1631702400000|2021-09-15 10:40:00|5241.76|5241.76|5241.21|5241.21|5241.76|5241.76|5241.2|5241.2|0
1631702410000|2021-09-15 10:40:10|5241|5241|5241|5241|5241|5241|5241|5241|0
1631702430000|2021-09-15 10:40:30|5240.76|5240.76|5240.26|5240.26|5240.76|5240.76|5240.26|5240.26|0
1631702440000|2021-09-15 10:40:40|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|0
1631702450000|2021-09-15 10:40:50|5240.28|5240.28|5241.08|5241.08|5241.08|5241.08|5240.28|5240.28|0
1631702470000|2021-09-15 10:41:10|5240.86|5240.86|5240.86|5240.86|5240.86|5240.86|5240.86|5240.86|0
1631702490000|2021-09-15 10:41:30|5240.89|5240.89|5241.63|5241.63|5241.63|5241.63|5240.84|5240.84|0
1631702500000|2021-09-15 10:41:40|5241.05|5241.05|5241.35|5241.35|5241.35|5241.35|5241.05|5241.05|0
1631702510000|2021-09-15 10:41:50|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|5241.93|0
1631702520000|2021-09-15 10:42:00|5242.65|5242.65|5242.28|5242.28|5242.65|5242.65|5242.28|5242.28|0
1631702540000|2021-09-15 10:42:20|5242.57|5242.57|5243|5243|5243|5243|5242.57|5242.57|0
1631702580000|2021-09-15 10:43:00|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|0
1631702590000|2021-09-15 10:43:10|5243.53|5243.53|5243.57|5243.57|5243.57|5243.57|5243.53|5243.53|0
1631702600000|2021-09-15 10:43:20|5243.59|5243.59|5243.57|5243.57|5243.59|5243.59|5243.57|5243.57|0
1631702610000|2021-09-15 10:43:30|5243.79|5243.79|5243.79|5243.79|5243.79|5243.79|5243.79|5243.79|0
1631702630000|2021-09-15 10:43:50|5243.55|5243.55|5242.45|5242.45|5243.55|5243.55|5242.45|5242.45|0
1631702640000|2021-09-15 10:44:00|5242.67|5242.67|5242.6|5242.6|5242.67|5242.67|5242.6|5242.6|0
1631702650000|2021-09-15 10:44:10|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|0
1631702660000|2021-09-15 10:44:20|5242.3|5242.3|5242.3|5242.3|5242.3|5242.3|5242.3|5242.3|0
1631702680000|2021-09-15 10:44:40|5242.24|5242.24|5242.2|5242.2|5242.24|5242.24|5242.2|5242.2|0
1631702710000|2021-09-15 10:45:10|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|0
1631702720000|2021-09-15 10:45:20|5241.95|5241.95|5241.66|5241.66|5241.95|5241.95|5241.66|5241.66|0
1631702740000|2021-09-15 10:45:40|5241.95|5241.95|5241.95|5241.95|5241.95|5241.95|5241.95|5241.95|0
1631702750000|2021-09-15 10:45:50|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|0
1631702760000|2021-09-15 10:46:00|5242.48|5242.48|5242.77|5242.77|5242.77|5242.77|5242.48|5242.48|0
1631702770000|2021-09-15 10:46:10|5242.8|5242.8|5242.05|5242.05|5242.8|5242.8|5242.05|5242.05|0
1631702790000|2021-09-15 10:46:30|5241.82|5241.82|5241.82|5241.82|5241.82|5241.82|5241.82|5241.82|0
1631702800000|2021-09-15 10:46:40|5242.05|5242.05|5242.1|5242.1|5242.1|5242.1|5242.03|5242.03|0
1631702810000|2021-09-15 10:46:50|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|0
1631702840000|2021-09-15 10:47:20|5242.42|5242.42|5242.73|5242.73|5242.73|5242.73|5242.42|5242.42|0
1631702850000|2021-09-15 10:47:30|5242.96|5242.96|5243.97|5243.97|5243.97|5243.97|5242.96|5242.96|0
1631702860000|2021-09-15 10:47:40|5243.68|5243.68|5243.7|5243.7|5243.7|5243.7|5243.68|5243.68|0
1631702870000|2021-09-15 10:47:50|5243.63|5243.63|5243.9|5243.9|5243.9|5243.9|5243.61|5243.61|0
1631702880000|2021-09-15 10:48:00|5243.91|5243.91|5243.91|5243.91|5243.91|5243.91|5243.91|5243.91|0
1631702890000|2021-09-15 10:48:10|5243.92|5243.92|5243.92|5243.92|5243.92|5243.92|5243.92|5243.92|0
1631702900000|2021-09-15 10:48:20|5243.91|5243.91|5243.86|5243.86|5243.91|5243.91|5243.86|5243.86|0
1631702910000|2021-09-15 10:48:30|5244.15|5244.15|5244.44|5244.44|5244.44|5244.44|5244.15|5244.15|0
1631702920000|2021-09-15 10:48:40|5244.66|5244.66|5244.16|5244.16|5244.9|5244.9|5244.16|5244.16|0
1631702940000|2021-09-15 10:49:00|5243.87|5243.87|5243.57|5243.57|5243.87|5243.87|5243.57|5243.57|0
1631702950000|2021-09-15 10:49:10|5243.36|5243.36|5241.01|5241.01|5243.36|5243.36|5240.72|5240.72|0
1631702960000|2021-09-15 10:49:20|5241.29|5241.29|5241.28|5241.28|5241.33|5241.33|5241.28|5241.28|0
1631702970000|2021-09-15 10:49:30|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|0
1631702990000|2021-09-15 10:49:50|5241.86|5241.86|5242.15|5242.15|5242.15|5242.15|5241.86|5241.86|0
1631703000000|2021-09-15 10:50:00|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|0
1631703010000|2021-09-15 10:50:10|5242.43|5242.43|5242.71|5242.71|5242.71|5242.71|5242.43|5242.43|0
1631703020000|2021-09-15 10:50:20|5242.72|5242.72|5243.05|5243.05|5243.05|5243.05|5242.71|5242.71|0
1631703050000|2021-09-15 10:50:50|5242.18|5242.18|5243|5243|5243|5243|5242.18|5242.18|0
1631703060000|2021-09-15 10:51:00|5243.28|5243.28|5243.28|5243.28|5243.28|5243.28|5243.28|5243.28|0
1631703070000|2021-09-15 10:51:10|5243.31|5243.31|5242.75|5242.75|5243.31|5243.31|5242.75|5242.75|0
1631703110000|2021-09-15 10:51:50|5242.72|5242.72|5242.68|5242.68|5242.72|5242.72|5242.68|5242.68|0
1631703120000|2021-09-15 10:52:00|5242.73|5242.73|5242.42|5242.42|5242.73|5242.73|5242.42|5242.42|0
1631703130000|2021-09-15 10:52:10|5242.13|5242.13|5241.91|5241.91|5242.13|5242.13|5241.91|5241.91|0
1631703140000|2021-09-15 10:52:20|5242.2|5242.2|5242.18|5242.18|5242.21|5242.21|5242.18|5242.18|0
1631703150000|2021-09-15 10:52:30|5242.16|5242.16|5242.16|5242.16|5242.16|5242.16|5242.16|5242.16|0
1631703160000|2021-09-15 10:52:40|5242.45|5242.45|5241.87|5241.87|5242.45|5242.45|5241.87|5241.87|0
1631703170000|2021-09-15 10:52:50|5241.42|5241.42|5240.94|5240.94|5241.42|5241.42|5240.94|5240.94|0
1631703180000|2021-09-15 10:53:00|5241.52|5241.52|5242.1|5242.1|5242.1|5242.1|5241.52|5241.52|0
1631703190000|2021-09-15 10:53:10|5241.81|5241.81|5241.86|5241.86|5241.86|5241.86|5241.81|5241.81|0
1631703200000|2021-09-15 10:53:20|5241.58|5241.58|5242.72|5242.72|5242.72|5242.72|5241.58|5241.58|0
1631703230000|2021-09-15 10:53:50|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|5242.73|0
1631703270000|2021-09-15 10:54:30|5242.52|5242.52|5242.23|5242.23|5242.52|5242.52|5241.94|5241.94|0
1631703280000|2021-09-15 10:54:40|5241.99|5241.99|5241.77|5241.77|5241.99|5241.99|5241.77|5241.77|0
1631703290000|2021-09-15 10:54:50|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|0
1631703300000|2021-09-15 10:55:00|5240.98|5240.98|5240.74|5240.74|5240.98|5240.98|5240.74|5240.74|0
1631703320000|2021-09-15 10:55:20|5240.7|5240.7|5240.13|5240.13|5240.7|5240.7|5240.13|5240.13|0
1631703330000|2021-09-15 10:55:30|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|0
1631703340000|2021-09-15 10:55:40|5240.13|5240.13|5239.92|5239.92|5240.13|5240.13|5239.92|5239.92|0
1631703350000|2021-09-15 10:55:50|5240.2|5240.2|5239.92|5239.92|5240.2|5240.2|5239.92|5239.92|0
1631703360000|2021-09-15 10:56:00|5239.63|5239.63|5238.11|5238.11|5239.63|5239.63|5238.11|5238.11|0
1631703370000|2021-09-15 10:56:10|5238.07|5238.07|5238.04|5238.04|5238.07|5238.07|5238.04|5238.04|0
1631703380000|2021-09-15 10:56:20|5238.33|5238.33|5238.33|5238.33|5238.33|5238.33|5238.33|5238.33|0
1631703400000|2021-09-15 10:56:40|5238.04|5238.04|5238.04|5238.04|5238.04|5238.04|5238.04|5238.04|0
1631703410000|2021-09-15 10:56:50|5238.25|5238.25|5238.12|5238.12|5238.25|5238.25|5237.83|5237.83|0
1631703420000|2021-09-15 10:57:00|5237.9|5237.9|5238.32|5238.32|5238.32|5238.32|5237.9|5237.9|0
1631703430000|2021-09-15 10:57:10|5238.61|5238.61|5238.9|5238.9|5238.9|5238.9|5238.61|5238.61|0
1631703440000|2021-09-15 10:57:20|5238.44|5238.44|5238.44|5238.44|5238.44|5238.44|5238.44|5238.44|0
1631703450000|2021-09-15 10:57:30|5238.21|5238.21|5237.63|5237.63|5238.21|5238.21|5237.63|5237.63|0
1631703460000|2021-09-15 10:57:40|5237.39|5237.39|5237.1|5237.1|5237.39|5237.39|5237.1|5237.1|0
1631703480000|2021-09-15 10:58:00|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|0
1631703490000|2021-09-15 10:58:10|5236.96|5236.96|5230.23|5230.23|5236.96|5236.96|5230.02|5230.02|0
1631703500000|2021-09-15 10:58:20|5230.45|5230.45|5230.95|5230.95|5230.95|5230.95|5229.78|5229.78|0
1631703510000|2021-09-15 10:58:30|5231.16|5231.16|5230.95|5230.95|5231.16|5231.16|5230.87|5230.87|0
1631703520000|2021-09-15 10:58:40|5230.52|5230.52|5228.78|5228.78|5230.52|5230.52|5228.54|5228.54|0
1631703530000|2021-09-15 10:58:50|5228.79|5228.79|5228.55|5228.55|5228.79|5228.79|5228.55|5228.55|0
1631703540000|2021-09-15 10:59:00|5228.78|5228.78|5230.56|5230.56|5230.56|5230.56|5228.78|5228.78|0
1631703550000|2021-09-15 10:59:10|5230.6|5230.6|5229.2|5229.2|5230.85|5230.85|5228.19|5228.19|0
1631703570000|2021-09-15 10:59:30|5229.44|5229.44|5229.73|5229.73|5229.73|5229.73|5229.44|5229.44|0
1631703590000|2021-09-15 10:59:50|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|0
1631703600000|2021-09-15 11:00:00|5230.02|5230.02|5230.69|5230.69|5231.19|5231.19|5230.02|5230.02|0
1631703620000|2021-09-15 11:00:20|5230.66|5230.66|5231.19|5231.19|5231.19|5231.19|5230.66|5230.66|0
1631703630000|2021-09-15 11:00:30|5231.4|5231.4|5231.17|5231.17|5231.4|5231.4|5230.83|5230.83|0
1631703650000|2021-09-15 11:00:50|5230.59|5230.59|5230.35|5230.35|5230.59|5230.59|5230.06|5230.06|0
1631703660000|2021-09-15 11:01:00|5230.64|5230.64|5230.06|5230.06|5230.64|5230.64|5230.06|5230.06|0
1631703670000|2021-09-15 11:01:10|5230.35|5230.35|5230.06|5230.06|5230.35|5230.35|5229.77|5229.77|0
1631703680000|2021-09-15 11:01:20|5230.3|5230.3|5229.95|5229.95|5230.3|5230.3|5229.95|5229.95|0
1631703690000|2021-09-15 11:01:30|5229.66|5229.66|5230.02|5230.02|5230.24|5230.24|5229.66|5229.66|0
1631703700000|2021-09-15 11:01:40|5230.31|5230.31|5230.3|5230.3|5230.31|5230.31|5230.29|5230.29|0
1631703710000|2021-09-15 11:01:50|5230.52|5230.52|5230.23|5230.23|5230.52|5230.52|5230.23|5230.23|0
1631703720000|2021-09-15 11:02:00|5229.94|5229.94|5230.23|5230.23|5230.23|5230.23|5229.94|5229.94|0
1631703730000|2021-09-15 11:02:10|5230.66|5230.66|5230.66|5230.66|5230.66|5230.66|5230.66|5230.66|0
1631703740000|2021-09-15 11:02:20|5231.16|5231.16|5231.64|5231.64|5231.64|5231.64|5231.16|5231.16|0
1631703750000|2021-09-15 11:02:30|5231.85|5231.85|5232.4|5232.4|5232.4|5232.4|5231.85|5231.85|0
1631703760000|2021-09-15 11:02:40|5232.18|5232.18|5230.17|5230.17|5232.18|5232.18|5230.17|5230.17|0
1631703770000|2021-09-15 11:02:50|5229.88|5229.88|5229.01|5229.01|5229.88|5229.88|5229.01|5229.01|0
1631703780000|2021-09-15 11:03:00|5228.79|5228.79|5227.52|5227.52|5228.79|5228.79|5227.52|5227.52|0
1631703790000|2021-09-15 11:03:10|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|0
1631703800000|2021-09-15 11:03:20|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|0
1631703820000|2021-09-15 11:03:40|5228.68|5228.68|5229.83|5229.83|5229.83|5229.83|5228.68|5228.68|0
1631703840000|2021-09-15 11:04:00|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|0
1631703850000|2021-09-15 11:04:10|5229.57|5229.57|5230|5230|5230.29|5230.29|5229.57|5229.57|0
1631703860000|2021-09-15 11:04:20|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|5230.29|0
1631703870000|2021-09-15 11:04:30|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|5230.86|0
1631703880000|2021-09-15 11:04:40|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|0
1631703900000|2021-09-15 11:05:00|5230.25|5230.25|5230.03|5230.03|5230.25|5230.25|5230.03|5230.03|0
1631703910000|2021-09-15 11:05:10|5229.58|5229.58|5229.58|5229.58|5229.58|5229.58|5229.29|5229.29|0
1631703920000|2021-09-15 11:05:20|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|0
1631703940000|2021-09-15 11:05:40|5229.58|5229.58|5229.79|5229.79|5229.79|5229.79|5229.58|5229.58|0
1631703960000|2021-09-15 11:06:00|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|5229.81|0
1631703970000|2021-09-15 11:06:10|5230.1|5230.1|5230.33|5230.33|5230.33|5230.33|5230.1|5230.1|0
1631703980000|2021-09-15 11:06:20|5230.77|5230.77|5231.34|5231.34|5231.55|5231.55|5230.54|5230.54|0
1631703990000|2021-09-15 11:06:30|5231.63|5231.63|5232.06|5232.06|5232.06|5232.06|5231.63|5231.63|0
1631704020000|2021-09-15 11:07:00|5233.49|5233.49|5234.21|5234.21|5234.21|5234.21|5233.49|5233.49|0
1631704030000|2021-09-15 11:07:10|5234.5|5234.5|5235|5235|5235|5235|5234.5|5234.5|0
1631704050000|2021-09-15 11:07:30|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|0
1631704060000|2021-09-15 11:07:40|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|0
1631704070000|2021-09-15 11:07:50|5234.65|5234.65|5234.89|5234.89|5234.89|5234.89|5234.65|5234.65|0
1631704090000|2021-09-15 11:08:10|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|5234.9|0
1631704110000|2021-09-15 11:08:30|5234.94|5234.94|5234.96|5234.96|5234.96|5234.96|5234.94|5234.94|0
1631704120000|2021-09-15 11:08:40|5234.98|5234.98|5234.98|5234.98|5234.98|5234.98|5234.98|5234.98|0
1631704140000|2021-09-15 11:09:00|5234.96|5234.96|5234.34|5234.34|5234.96|5234.96|5234.34|5234.34|0
1631704150000|2021-09-15 11:09:10|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|0
1631704160000|2021-09-15 11:09:20|5233.6|5233.6|5233.02|5233.02|5233.6|5233.6|5233.02|5233.02|0
1631704170000|2021-09-15 11:09:30|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|0
1631704180000|2021-09-15 11:09:40|5233.05|5233.05|5233.05|5233.05|5233.05|5233.05|5233.05|5233.05|0
1631704190000|2021-09-15 11:09:50|5232.84|5232.84|5232.84|5232.84|5232.84|5232.84|5232.84|5232.84|0
1631704200000|2021-09-15 11:10:00|5232.82|5232.82|5233.1|5233.1|5233.11|5233.11|5232.82|5232.82|0
1631704210000|2021-09-15 11:10:10|5233.17|5233.17|5233.17|5233.17|5233.17|5233.17|5233.17|5233.17|0
1631704220000|2021-09-15 11:10:20|5233.46|5233.46|5233.17|5233.17|5233.46|5233.46|5233.17|5233.17|0
1631704230000|2021-09-15 11:10:30|5233.18|5233.18|5232.94|5232.94|5233.18|5233.18|5232.94|5232.94|0
1631704240000|2021-09-15 11:10:40|5233.18|5233.18|5233.47|5233.47|5233.76|5233.76|5233.18|5233.18|0
1631704280000|2021-09-15 11:11:20|5232.75|5232.75|5232.66|5232.66|5232.75|5232.75|5232.66|5232.66|0
1631704300000|2021-09-15 11:11:40|5232.37|5232.37|5231.94|5231.94|5232.37|5232.37|5231.94|5231.94|0
1631704320000|2021-09-15 11:12:00|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|5231.22|0
1631704330000|2021-09-15 11:12:10|5231.01|5231.01|5231.01|5231.01|5231.01|5231.01|5231.01|5231.01|0
1631704350000|2021-09-15 11:12:30|5230.19|5230.19|5231.06|5231.06|5231.06|5231.06|5230.19|5230.19|0
1631704360000|2021-09-15 11:12:40|5231.29|5231.29|5231.29|5231.29|5231.29|5231.29|5231.29|5231.29|0
1631704380000|2021-09-15 11:13:00|5231.01|5231.01|5231.02|5231.02|5231.02|5231.02|5231.01|5231.01|0
1631704390000|2021-09-15 11:13:10|5230.73|5230.73|5230.26|5230.26|5230.73|5230.73|5230.26|5230.26|0
1631704400000|2021-09-15 11:13:20|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|0
1631704410000|2021-09-15 11:13:30|5230.28|5230.28|5228.2|5228.2|5230.28|5230.28|5228.2|5228.2|0
1631704420000|2021-09-15 11:13:40|5228.49|5228.49|5228.49|5228.49|5228.49|5228.49|5228.49|5228.49|0
1631704430000|2021-09-15 11:13:50|5229.07|5229.07|5228.49|5228.49|5229.07|5229.07|5228.49|5228.49|0
1631704440000|2021-09-15 11:14:00|5228.43|5228.43|5226.85|5226.85|5228.43|5228.43|5226.85|5226.85|0
1631704450000|2021-09-15 11:14:10|5227.14|5227.14|5226.93|5226.93|5227.22|5227.22|5226.93|5226.93|0
1631704460000|2021-09-15 11:14:20|5227.5|5227.5|5226.79|5226.79|5227.5|5227.5|5226.79|5226.79|0
1631704480000|2021-09-15 11:14:40|5227.22|5227.22|5227.8|5227.8|5227.8|5227.8|5227.22|5227.22|0
1631704490000|2021-09-15 11:14:50|5227.58|5227.58|5227.58|5227.58|5227.58|5227.58|5227.58|5227.58|0
1631704500000|2021-09-15 11:15:00|5227.87|5227.87|5228.06|5228.06|5228.06|5228.06|5227.58|5227.58|0
1631704520000|2021-09-15 11:15:20|5228.07|5228.07|5228.07|5228.07|5228.07|5228.07|5228.07|5228.07|0
1631704530000|2021-09-15 11:15:30|5228.36|5228.36|5228.6|5228.6|5228.6|5228.6|5228.36|5228.36|0
1631704550000|2021-09-15 11:15:50|5228.89|5228.89|5229.63|5229.63|5229.63|5229.63|5228.6|5228.6|0
1631704560000|2021-09-15 11:16:00|5229.85|5229.85|5229.42|5229.42|5229.85|5229.85|5229.42|5229.42|0
1631704570000|2021-09-15 11:16:10|5229.43|5229.43|5229.19|5229.19|5229.48|5229.48|5229.19|5229.19|0
1631704580000|2021-09-15 11:16:20|5229.48|5229.48|5230.68|5230.68|5230.68|5230.68|5229.48|5229.48|0
1631704610000|2021-09-15 11:16:50|5230.9|5230.9|5231.4|5231.4|5231.4|5231.4|5230.9|5230.9|0
1631704620000|2021-09-15 11:17:00|5231.69|5231.69|5232.17|5232.17|5232.17|5232.17|5231.69|5231.69|0
1631704630000|2021-09-15 11:17:10|5232.69|5232.69|5233.12|5233.12|5233.12|5233.12|5232.69|5232.69|0
1631704640000|2021-09-15 11:17:20|5232.84|5232.84|5233.27|5233.27|5233.27|5233.27|5232.84|5232.84|0
1631704650000|2021-09-15 11:17:30|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|5233.74|0
1631704660000|2021-09-15 11:17:40|5234.03|5234.03|5234.27|5234.27|5234.27|5234.27|5234.03|5234.03|0
1631704700000|2021-09-15 11:18:20|5234.49|5234.49|5234.49|5234.49|5234.49|5234.49|5234.49|5234.49|0
1631704710000|2021-09-15 11:18:30|5235.06|5235.06|5234.77|5234.77|5235.06|5235.06|5234.77|5234.77|0
1631704720000|2021-09-15 11:18:40|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|0
1631704740000|2021-09-15 11:19:00|5235.75|5235.75|5235.71|5235.71|5235.75|5235.75|5235.71|5235.71|0
1631704750000|2021-09-15 11:19:10|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|0
1631704760000|2021-09-15 11:19:20|5234.95|5234.95|5235.24|5235.24|5235.24|5235.24|5234.95|5234.95|0
1631704770000|2021-09-15 11:19:30|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|0
1631704780000|2021-09-15 11:19:40|5235.82|5235.82|5236.62|5236.62|5236.62|5236.62|5235.82|5235.82|0
1631704790000|2021-09-15 11:19:50|5236.66|5236.66|5236.67|5236.67|5236.67|5236.67|5236.66|5236.66|0
1631704800000|2021-09-15 11:20:00|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|0
1631704820000|2021-09-15 11:20:20|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|0
1631704830000|2021-09-15 11:20:30|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|0
1631704840000|2021-09-15 11:20:40|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|0
1631704850000|2021-09-15 11:20:50|5237.16|5237.16|5238.26|5238.26|5238.26|5238.26|5237.16|5237.16|0
1631704900000|2021-09-15 11:21:40|5238.04|5238.04|5237.78|5237.78|5238.06|5238.06|5237.78|5237.78|0
1631704940000|2021-09-15 11:22:20|5237.99|5237.99|5237.99|5237.99|5237.99|5237.99|5237.99|5237.99|0
1631704950000|2021-09-15 11:22:30|5237.36|5237.36|5237.36|5237.36|5237.36|5237.36|5237.36|5237.36|0
1631704960000|2021-09-15 11:22:40|5237.07|5237.07|5235.83|5235.83|5237.07|5237.07|5235.25|5235.25|0
1631704970000|2021-09-15 11:22:50|5236.4|5236.4|5235.71|5235.71|5236.4|5236.4|5235.71|5235.71|0
1631704980000|2021-09-15 11:23:00|5234.27|5234.27|5233.76|5233.76|5234.27|5234.27|5233.76|5233.76|0
1631704990000|2021-09-15 11:23:10|5233.68|5233.68|5232.81|5232.81|5233.68|5233.68|5232.52|5232.52|0
1631705000000|2021-09-15 11:23:20|5233.1|5233.1|5233.39|5233.39|5233.39|5233.39|5233.1|5233.1|0
1631705030000|2021-09-15 11:23:50|5232.91|5232.91|5233.49|5233.49|5233.49|5233.49|5232.91|5232.91|0
1631705050000|2021-09-15 11:24:10|5233.78|5233.78|5233.2|5233.2|5233.78|5233.78|5233.2|5233.2|0
1631705060000|2021-09-15 11:24:20|5232.91|5232.91|5234.18|5234.18|5234.18|5234.18|5232.91|5232.91|0
1631705070000|2021-09-15 11:24:30|5234.76|5234.76|5234.76|5234.76|5234.76|5234.76|5234.76|5234.76|0
1631705080000|2021-09-15 11:24:40|5235.48|5235.48|5236.29|5236.29|5236.29|5236.29|5235.48|5235.48|0
1631705100000|2021-09-15 11:25:00|5236.36|5236.36|5236.41|5236.41|5236.41|5236.41|5236.36|5236.36|0
1631705120000|2021-09-15 11:25:20|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|5236.44|0
1631705130000|2021-09-15 11:25:30|5236.43|5236.43|5236.89|5236.89|5236.89|5236.89|5236.2|5236.2|0
1631705140000|2021-09-15 11:25:40|5236.9|5236.9|5236.32|5236.32|5236.9|5236.9|5236.32|5236.32|0
1631705150000|2021-09-15 11:25:50|5236.9|5236.9|5236.1|5236.1|5236.9|5236.9|5236.1|5236.1|0
1631705160000|2021-09-15 11:26:00|5236.68|5236.68|5236.68|5236.68|5236.68|5236.68|5236.68|5236.68|0
1631705170000|2021-09-15 11:26:10|5236.39|5236.39|5236.1|5236.1|5236.39|5236.39|5236.1|5236.1|0
1631705180000|2021-09-15 11:26:20|5236.32|5236.32|5236.9|5236.9|5236.9|5236.9|5236.32|5236.32|0
1631705190000|2021-09-15 11:26:30|5237.11|5237.11|5236.9|5236.9|5237.11|5237.11|5236.9|5236.9|0
1631705210000|2021-09-15 11:26:50|5236.37|5236.37|5236.66|5236.66|5236.66|5236.66|5236.37|5236.37|0
1631705220000|2021-09-15 11:27:00|5236.44|5236.44|5236.21|5236.21|5236.44|5236.44|5236.21|5236.21|0
1631705230000|2021-09-15 11:27:10|5236.23|5236.23|5236.23|5236.23|5236.23|5236.23|5236.23|5236.23|0
1631705250000|2021-09-15 11:27:30|5235.94|5235.94|5236.23|5236.23|5236.23|5236.23|5235.94|5235.94|0
1631705270000|2021-09-15 11:27:50|5236.21|5236.21|5236.15|5236.15|5236.21|5236.21|5236.15|5236.15|0
1631705280000|2021-09-15 11:28:00|5235.72|5235.72|5235.48|5235.48|5235.72|5235.72|5235.48|5235.48|0
1631705290000|2021-09-15 11:28:10|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|0
1631705310000|2021-09-15 11:28:30|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|0
1631705320000|2021-09-15 11:28:40|5235.01|5235.01|5235.01|5235.01|5235.01|5235.01|5235.01|5235.01|0
1631705330000|2021-09-15 11:28:50|5235|5235|5235.01|5235.01|5235.01|5235.01|5235|5235|0
1631705340000|2021-09-15 11:29:00|5234.72|5234.72|5235.01|5235.01|5235.01|5235.01|5234.72|5234.72|0
1631705350000|2021-09-15 11:29:10|5234.72|5234.72|5233.07|5233.07|5235.01|5235.01|5233.07|5233.07|0
1631705360000|2021-09-15 11:29:20|5233.64|5233.64|5233.86|5233.86|5233.86|5233.86|5233.64|5233.64|0
1631705370000|2021-09-15 11:29:30|5233.57|5233.57|5233.86|5233.86|5233.86|5233.86|5233.57|5233.57|0
1631705380000|2021-09-15 11:29:40|5234.31|5234.31|5234.09|5234.09|5234.31|5234.31|5234.03|5234.03|0
1631705400000|2021-09-15 11:30:00|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|5234.38|0
1631705410000|2021-09-15 11:30:10|5234.37|5234.37|5233.66|5233.66|5234.37|5234.37|5233.66|5233.66|0
1631705420000|2021-09-15 11:30:20|5233.95|5233.95|5234.45|5234.45|5234.45|5234.45|5233.95|5233.95|0
1631705430000|2021-09-15 11:30:30|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|0
1631705450000|2021-09-15 11:30:50|5233.88|5233.88|5233.88|5233.88|5233.88|5233.88|5233.88|5233.88|0
1631705470000|2021-09-15 11:31:10|5233.84|5233.84|5234.13|5234.13|5234.13|5234.13|5233.84|5233.84|0
1631705500000|2021-09-15 11:31:40|5234.42|5234.42|5234.2|5234.2|5234.42|5234.42|5234.2|5234.2|0
1631705530000|2021-09-15 11:32:10|5234.49|5234.49|5234.49|5234.49|5234.49|5234.49|5234.49|5234.49|0
1631705560000|2021-09-15 11:32:40|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|0
1631705570000|2021-09-15 11:32:50|5235.21|5235.21|5235.18|5235.18|5235.21|5235.21|5235.18|5235.18|0
1631705580000|2021-09-15 11:33:00|5234.89|5234.89|5235.11|5235.11|5235.11|5235.11|5234.89|5234.89|0
1631705600000|2021-09-15 11:33:20|5234.68|5234.68|5234.49|5234.49|5234.92|5234.92|5234.49|5234.49|0
1631705610000|2021-09-15 11:33:30|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|0
1631705620000|2021-09-15 11:33:40|5234.49|5234.49|5234.25|5234.25|5234.49|5234.49|5234.25|5234.25|0
1631705640000|2021-09-15 11:34:00|5234.03|5234.03|5234.25|5234.25|5234.25|5234.25|5234.03|5234.03|0
1631705650000|2021-09-15 11:34:10|5233.38|5233.38|5232.47|5232.47|5233.43|5233.43|5232.47|5232.47|0
1631705680000|2021-09-15 11:34:40|5232.23|5232.23|5232.47|5232.47|5232.76|5232.76|5232.23|5232.23|0
1631705690000|2021-09-15 11:34:50|5232.46|5232.46|5232.43|5232.43|5232.46|5232.46|5232.38|5232.38|0
1631705700000|2021-09-15 11:35:00|5232.48|5232.48|5232.48|5232.48|5232.48|5232.48|5232.48|5232.48|0
1631705710000|2021-09-15 11:35:10|5231.9|5231.9|5231.66|5231.66|5231.9|5231.9|5231.66|5231.66|0
1631705740000|2021-09-15 11:35:40|5231.08|5231.08|5231.08|5231.08|5231.08|5231.08|5231.08|5231.08|0
1631705750000|2021-09-15 11:35:50|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|0
1631705770000|2021-09-15 11:36:10|5231.36|5231.36|5231.64|5231.64|5231.64|5231.64|5231.35|5231.35|0
1631705780000|2021-09-15 11:36:20|5231.42|5231.42|5231.71|5231.71|5231.71|5231.71|5231.42|5231.42|0
1631705790000|2021-09-15 11:36:30|5231.42|5231.42|5231.42|5231.42|5231.42|5231.42|5231.42|5231.42|0
1631705810000|2021-09-15 11:36:50|5231.45|5231.45|5231.67|5231.67|5231.67|5231.67|5231.45|5231.45|0
1631705820000|2021-09-15 11:37:00|5231.95|5231.95|5231.75|5231.75|5231.97|5231.97|5231.75|5231.75|0
1631705840000|2021-09-15 11:37:20|5232.04|5232.04|5232.52|5232.52|5232.52|5232.52|5232.04|5232.04|0
1631705850000|2021-09-15 11:37:30|5232.23|5232.23|5232.23|5232.23|5232.23|5232.23|5232.23|5232.23|0
1631705860000|2021-09-15 11:37:40|5232.52|5232.52|5232.71|5232.71|5232.81|5232.81|5232.23|5232.23|0
1631705870000|2021-09-15 11:37:50|5233|5233|5233.64|5233.64|5233.64|5233.64|5233|5233|0
1631705880000|2021-09-15 11:38:00|5233.66|5233.66|5232.5|5232.5|5233.66|5233.66|5232.5|5232.5|0
1631705890000|2021-09-15 11:38:10|5231.85|5231.85|5232.36|5232.36|5232.36|5232.36|5231.85|5231.85|0
1631705900000|2021-09-15 11:38:20|5232.57|5232.57|5232.62|5232.62|5232.62|5232.62|5232.34|5232.34|0
1631705910000|2021-09-15 11:38:30|5232.84|5232.84|5232.41|5232.41|5232.84|5232.84|5232.41|5232.41|0
1631705920000|2021-09-15 11:38:40|5232.44|5232.44|5232.42|5232.42|5232.44|5232.44|5232.42|5232.42|0
1631705960000|2021-09-15 11:39:20|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|0
1631706000000|2021-09-15 11:40:00|5232.4|5232.4|5231.73|5231.73|5232.4|5232.4|5231.68|5231.68|0
1631706020000|2021-09-15 11:40:20|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|0
1631706030000|2021-09-15 11:40:30|5232.25|5232.25|5233.52|5233.52|5233.52|5233.52|5232.25|5232.25|0
1631706040000|2021-09-15 11:40:40|5233.74|5233.74|5234.27|5234.27|5234.27|5234.27|5233.74|5233.74|0
1631706070000|2021-09-15 11:41:10|5234.48|5234.48|5234.52|5234.52|5234.52|5234.52|5234.48|5234.48|0
1631706080000|2021-09-15 11:41:20|5234.53|5234.53|5234.29|5234.29|5234.53|5234.53|5234.29|5234.29|0
1631706090000|2021-09-15 11:41:30|5234.58|5234.58|5234.8|5234.8|5234.8|5234.8|5234.58|5234.58|0
1631706100000|2021-09-15 11:41:40|5235.08|5235.08|5235.08|5235.08|5235.37|5235.37|5235.08|5235.08|0
1631706110000|2021-09-15 11:41:50|5235.09|5235.09|5235.08|5235.08|5235.09|5235.09|5235.08|5235.08|0
1631706120000|2021-09-15 11:42:00|5235.37|5235.37|5235.08|5235.08|5235.37|5235.37|5235.08|5235.08|0
1631706130000|2021-09-15 11:42:10|5235.52|5235.52|5235.25|5235.25|5235.56|5235.56|5235.25|5235.25|0
1631706140000|2021-09-15 11:42:20|5235.47|5235.47|5235.47|5235.47|5235.47|5235.47|5235.47|5235.47|0
1631706160000|2021-09-15 11:42:40|5235.76|5235.76|5235.47|5235.47|5235.76|5235.76|5235.47|5235.47|0
1631706180000|2021-09-15 11:43:00|5235.01|5235.01|5234.54|5234.54|5235.01|5235.01|5234.54|5234.54|0
1631706190000|2021-09-15 11:43:10|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|0
1631706200000|2021-09-15 11:43:20|5234.56|5234.56|5234.05|5234.05|5234.56|5234.56|5234.05|5234.05|0
1631706250000|2021-09-15 11:44:10|5234.34|5234.34|5234.35|5234.35|5234.35|5234.35|5234.34|5234.34|0
1631706290000|2021-09-15 11:44:50|5234.31|5234.31|5234.31|5234.31|5234.31|5234.31|5234.31|5234.31|0
1631706320000|2021-09-15 11:45:20|5234.53|5234.53|5234.78|5234.78|5234.96|5234.96|5234.53|5234.53|0
1631706340000|2021-09-15 11:45:40|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|0
1631706350000|2021-09-15 11:45:50|5234.33|5234.33|5234.62|5234.62|5234.62|5234.62|5234.33|5234.33|0
1631706360000|2021-09-15 11:46:00|5234.33|5234.33|5234.33|5234.33|5234.33|5234.33|5234.33|5234.33|0
1631706370000|2021-09-15 11:46:10|5233.75|5233.75|5233.99|5233.99|5234.28|5234.28|5233.41|5233.41|0
1631706380000|2021-09-15 11:46:20|5234.28|5234.28|5232.83|5232.83|5234.28|5234.28|5232.83|5232.83|0
1631706390000|2021-09-15 11:46:30|5232.54|5232.54|5232.58|5232.58|5232.58|5232.58|5232.54|5232.54|0
1631706400000|2021-09-15 11:46:40|5232.29|5232.29|5230.76|5230.76|5232.29|5232.29|5230.76|5230.76|0
1631706410000|2021-09-15 11:46:50|5231.04|5231.04|5231.04|5231.04|5231.04|5231.04|5231.04|5231.04|0
1631706420000|2021-09-15 11:47:00|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|5231.26|0
1631706450000|2021-09-15 11:47:30|5230.68|5230.68|5230.39|5230.39|5230.68|5230.68|5230.39|5230.39|0
1631706460000|2021-09-15 11:47:40|5230.15|5230.15|5230.14|5230.14|5230.15|5230.15|5230.14|5230.14|0
1631706470000|2021-09-15 11:47:50|5229.71|5229.71|5229.42|5229.42|5229.71|5229.71|5229.42|5229.42|0
1631706480000|2021-09-15 11:48:00|5229.64|5229.64|5230.4|5230.4|5230.4|5230.4|5229.64|5229.64|0
1631706510000|2021-09-15 11:48:30|5231.27|5231.27|5231.06|5231.06|5231.27|5231.27|5231.06|5231.06|0
1631706520000|2021-09-15 11:48:40|5231.07|5231.07|5230.49|5230.49|5231.07|5231.07|5230.49|5230.49|0
1631706550000|2021-09-15 11:49:10|5230.78|5230.78|5230.54|5230.54|5230.78|5230.78|5230.54|5230.54|0
1631706560000|2021-09-15 11:49:20|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|0
1631706570000|2021-09-15 11:49:30|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|0
1631706580000|2021-09-15 11:49:40|5230.78|5230.78|5231.67|5231.67|5231.67|5231.67|5230.78|5230.78|0
1631706590000|2021-09-15 11:49:50|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|0
1631706600000|2021-09-15 11:50:00|5231.67|5231.67|5231.67|5231.67|5231.67|5231.67|5231.67|5231.67|0
1631706610000|2021-09-15 11:50:10|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|0
1631706620000|2021-09-15 11:50:20|5232.1|5232.1|5231.8|5231.8|5232.1|5232.1|5231.8|5231.8|0
1631706630000|2021-09-15 11:50:30|5232.09|5232.09|5230.34|5230.34|5232.09|5232.09|5230.34|5230.34|0
1631706640000|2021-09-15 11:50:40|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|5230.91|0
1631706660000|2021-09-15 11:51:00|5231.13|5231.13|5231.15|5231.15|5231.15|5231.15|5231.13|5231.13|0
1631706690000|2021-09-15 11:51:30|5230.72|5230.72|5230.46|5230.46|5230.72|5230.72|5230.46|5230.46|0
1631706700000|2021-09-15 11:51:40|5229.64|5229.64|5229.42|5229.42|5229.64|5229.64|5229.42|5229.42|0
1631706730000|2021-09-15 11:52:10|5229.44|5229.44|5229.47|5229.47|5229.47|5229.47|5229.44|5229.44|0
1631706740000|2021-09-15 11:52:20|5229.46|5229.46|5229.46|5229.46|5229.46|5229.46|5229.46|5229.46|0
1631706750000|2021-09-15 11:52:30|5229.4|5229.4|5229.11|5229.11|5229.69|5229.69|5229.11|5229.11|0
1631706760000|2021-09-15 11:52:40|5229.15|5229.15|5228.91|5228.91|5229.15|5229.15|5228.91|5228.91|0
1631706780000|2021-09-15 11:53:00|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|0
1631706820000|2021-09-15 11:53:40|5229.35|5229.35|5230.51|5230.51|5230.51|5230.51|5229.35|5229.35|0
1631706830000|2021-09-15 11:53:50|5230.53|5230.53|5231.62|5231.62|5231.62|5231.62|5230.53|5230.53|0
1631706840000|2021-09-15 11:54:00|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|5231.38|0
1631706850000|2021-09-15 11:54:10|5231.09|5231.09|5230.85|5230.85|5231.09|5231.09|5230.85|5230.85|0
1631706860000|2021-09-15 11:54:20|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|5230.64|0
1631706870000|2021-09-15 11:54:30|5229.84|5229.84|5229.6|5229.6|5229.84|5229.84|5229.6|5229.6|0
1631706880000|2021-09-15 11:54:40|5229.89|5229.89|5229.89|5229.89|5229.89|5229.89|5229.89|5229.89|0
1631706890000|2021-09-15 11:54:50|5229.6|5229.6|5228.81|5228.81|5229.6|5229.6|5228.81|5228.81|0
1631706900000|2021-09-15 11:55:00|5228.59|5228.59|5228.59|5228.59|5228.59|5228.59|5228.59|5228.59|0
1631706920000|2021-09-15 11:55:20|5228.02|5228.02|5227.42|5227.42|5228.59|5228.59|5227.42|5227.42|0
1631706930000|2021-09-15 11:55:30|5228|5228|5227.78|5227.78|5228|5228|5227.49|5227.49|0
1631706940000|2021-09-15 11:55:40|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|0
1631706950000|2021-09-15 11:55:50|5227.78|5227.78|5227.44|5227.44|5228.01|5228.01|5227.44|5227.44|0
1631706960000|2021-09-15 11:56:00|5227.2|5227.2|5227.22|5227.22|5227.22|5227.22|5227.2|5227.2|0
1631706970000|2021-09-15 11:56:10|5226.98|5226.98|5226.98|5226.98|5226.98|5226.98|5226.98|5226.98|0
1631707000000|2021-09-15 11:56:40|5227.27|5227.27|5227.44|5227.44|5227.72|5227.72|5227.27|5227.27|0
1631707010000|2021-09-15 11:56:50|5226.96|5226.96|5226.67|5226.67|5226.96|5226.96|5226.67|5226.67|0
1631707020000|2021-09-15 11:57:00|5226.96|5226.96|5226.67|5226.67|5226.96|5226.96|5226.67|5226.67|0
1631707030000|2021-09-15 11:57:10|5226.45|5226.45|5226.17|5226.17|5226.45|5226.45|5226.17|5226.17|0
1631707050000|2021-09-15 11:57:30|5227.28|5227.28|5227.28|5227.28|5227.28|5227.28|5227.28|5227.28|0
1631707060000|2021-09-15 11:57:40|5227.33|5227.33|5227.8|5227.8|5227.8|5227.8|5227.33|5227.33|0
1631707070000|2021-09-15 11:57:50|5228.24|5228.24|5228.24|5228.24|5228.24|5228.24|5228.24|5228.24|0
1631707080000|2021-09-15 11:58:00|5227.66|5227.66|5227.66|5227.66|5227.66|5227.66|5227.66|5227.66|0
1631707090000|2021-09-15 11:58:10|5227.42|5227.42|5225.96|5225.96|5227.42|5227.42|5225.96|5225.96|0
1631707100000|2021-09-15 11:58:20|5225.67|5225.67|5225.38|5225.38|5225.67|5225.67|5225.38|5225.38|0
1631707110000|2021-09-15 11:58:30|5224.8|5224.8|5225.38|5225.38|5225.38|5225.38|5224.8|5224.8|0
1631707120000|2021-09-15 11:58:40|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|0
1631707150000|2021-09-15 11:59:10|5224.8|5224.8|5225.96|5225.96|5225.96|5225.96|5224.8|5224.8|0
1631707160000|2021-09-15 11:59:20|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.91|5225.91|0
1631707170000|2021-09-15 11:59:30|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|0
1631707190000|2021-09-15 11:59:50|5226.39|5226.39|5226.96|5226.96|5226.96|5226.96|5226.39|5226.39|0
1631707200000|2021-09-15 12:00:00|5227.18|5227.18|5228.37|5228.37|5228.37|5228.37|5226.93|5226.93|0
1631707210000|2021-09-15 12:00:10|5228.35|5228.35|5229.4|5229.4|5229.4|5229.4|5228.35|5228.35|0
1631707230000|2021-09-15 12:00:30|5229.64|5229.64|5230.29|5230.29|5230.29|5230.29|5229.4|5229.4|0
1631707240000|2021-09-15 12:00:40|5230.53|5230.53|5230.07|5230.07|5230.53|5230.53|5230.07|5230.07|0
1631707260000|2021-09-15 12:01:00|5230.06|5230.06|5229.39|5229.39|5230.06|5230.06|5229.15|5229.15|0
1631707270000|2021-09-15 12:01:10|5229.63|5229.63|5230.13|5230.13|5230.13|5230.13|5229.63|5229.63|0
1631707290000|2021-09-15 12:01:30|5230.61|5230.61|5229.35|5229.35|5231.11|5231.11|5229.35|5229.35|0
1631707310000|2021-09-15 12:01:50|5229.13|5229.13|5229.35|5229.35|5229.35|5229.35|5229.13|5229.13|0
1631707320000|2021-09-15 12:02:00|5231.2|5231.2|5228.6|5228.6|5231.2|5231.2|5228.6|5228.6|0
1631707330000|2021-09-15 12:02:10|5228.14|5228.14|5226.68|5226.68|5228.14|5228.14|5226.68|5226.68|0
1631707340000|2021-09-15 12:02:20|5226.46|5226.46|5224.21|5224.21|5226.46|5226.46|5223.92|5223.92|0
1631707350000|2021-09-15 12:02:30|5224.2|5224.2|5223.91|5223.91|5224.2|5224.2|5223.91|5223.91|0
1631707360000|2021-09-15 12:02:40|5224.49|5224.49|5225.76|5225.76|5226.43|5226.43|5224.49|5224.49|0
1631707380000|2021-09-15 12:03:00|5225.52|5225.52|5225.52|5225.52|5225.52|5225.52|5225.24|5225.24|0
1631707390000|2021-09-15 12:03:10|5225.48|5225.48|5225.7|5225.7|5225.7|5225.7|5225.48|5225.48|0
1631707400000|2021-09-15 12:03:20|5225.94|5225.94|5226.15|5226.15|5226.15|5226.15|5225.94|5225.94|0
1631707410000|2021-09-15 12:03:30|5225.86|5225.86|5225.22|5225.22|5225.86|5225.86|5225.22|5225.22|0
1631707420000|2021-09-15 12:03:40|5224.93|5224.93|5222.6|5222.6|5224.93|5224.93|5222.6|5222.6|0
1631707430000|2021-09-15 12:03:50|5222.15|5222.15|5221.62|5221.62|5222.15|5222.15|5221.33|5221.33|0
1631707440000|2021-09-15 12:04:00|5221.33|5221.33|5221.6|5221.6|5221.91|5221.91|5221.33|5221.33|0
1631707450000|2021-09-15 12:04:10|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|0
1631707460000|2021-09-15 12:04:20|5222.85|5222.85|5223.64|5223.64|5223.64|5223.64|5222.85|5222.85|0
1631707480000|2021-09-15 12:04:40|5223.86|5223.86|5224.07|5224.07|5224.07|5224.07|5223.86|5223.86|0
1631707490000|2021-09-15 12:04:50|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|0
1631707500000|2021-09-15 12:05:00|5224.19|5224.19|5223.9|5223.9|5224.19|5224.19|5223.9|5223.9|0
1631707510000|2021-09-15 12:05:10|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|0
1631707520000|2021-09-15 12:05:20|5223.67|5223.67|5222.57|5222.57|5223.67|5223.67|5222.57|5222.57|0
1631707530000|2021-09-15 12:05:30|5223|5223|5224.18|5224.18|5224.18|5224.18|5223|5223|0
1631707540000|2021-09-15 12:05:40|5223.2|5223.2|5222.91|5222.91|5223.2|5223.2|5222.91|5222.91|0
1631707550000|2021-09-15 12:05:50|5223.2|5223.2|5223.2|5223.2|5223.2|5223.2|5223.2|5223.2|0
1631707560000|2021-09-15 12:06:00|5222.98|5222.98|5222.65|5222.65|5222.98|5222.98|5222.65|5222.65|0
1631707570000|2021-09-15 12:06:10|5222.41|5222.41|5221.53|5221.53|5222.41|5222.41|5221.53|5221.53|0
1631707580000|2021-09-15 12:06:20|5221.55|5221.55|5221.09|5221.09|5221.55|5221.55|5221.09|5221.09|0
1631707590000|2021-09-15 12:06:30|5220.87|5220.87|5220.87|5220.87|5220.87|5220.87|5220.66|5220.66|0
1631707600000|2021-09-15 12:06:40|5220.58|5220.58|5220.55|5220.55|5220.58|5220.58|5220.55|5220.55|0
1631707610000|2021-09-15 12:06:50|5220.26|5220.26|5220.55|5220.55|5220.55|5220.55|5220.26|5220.26|0
1631707620000|2021-09-15 12:07:00|5220.15|5220.15|5219.86|5219.86|5220.15|5220.15|5219.86|5219.86|0
1631707630000|2021-09-15 12:07:10|5219.62|5219.62|5219.33|5219.33|5219.62|5219.62|5219.33|5219.33|0
1631707640000|2021-09-15 12:07:20|5219.04|5219.04|5219.33|5219.33|5219.33|5219.33|5219.04|5219.04|0
1631707650000|2021-09-15 12:07:30|5219.35|5219.35|5219.15|5219.15|5219.36|5219.36|5219.15|5219.15|0
1631707660000|2021-09-15 12:07:40|5218.86|5218.86|5219.15|5219.15|5219.15|5219.15|5218.64|5218.64|0
1631707670000|2021-09-15 12:07:50|5219.13|5219.13|5219.09|5219.09|5219.13|5219.13|5219.09|5219.09|0
1631707680000|2021-09-15 12:08:00|5219.11|5219.11|5219|5219|5219.13|5219.13|5218.12|5218.12|0
1631707700000|2021-09-15 12:08:20|5218.72|5218.72|5218.73|5218.73|5218.73|5218.73|5218.72|5218.72|0
1631707710000|2021-09-15 12:08:30|5218.16|5218.16|5218.54|5218.54|5218.83|5218.83|5218.16|5218.16|0
1631707720000|2021-09-15 12:08:40|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|0
1631707730000|2021-09-15 12:08:50|5218.34|5218.34|5217.15|5217.15|5218.34|5218.34|5217.15|5217.15|0
1631707740000|2021-09-15 12:09:00|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|0
1631707750000|2021-09-15 12:09:10|5217.82|5217.82|5218.85|5218.85|5218.85|5218.85|5217.82|5217.82|0
1631707760000|2021-09-15 12:09:20|5218.86|5218.86|5220.7|5220.7|5220.7|5220.7|5218.86|5218.86|0
1631707770000|2021-09-15 12:09:30|5220.71|5220.71|5220.71|5220.71|5221|5221|5220.71|5220.71|0
1631707790000|2021-09-15 12:09:50|5221|5221|5221|5221|5221|5221|5221|5221|0
1631707800000|2021-09-15 12:10:00|5220.76|5220.76|5220.55|5220.55|5220.76|5220.76|5220.47|5220.47|0
1631707810000|2021-09-15 12:10:10|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|0
1631707840000|2021-09-15 12:10:40|5221.15|5221.15|5222.19|5222.19|5222.19|5222.19|5221.15|5221.15|0
1631707860000|2021-09-15 12:11:00|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|5222.4|0
1631707880000|2021-09-15 12:11:20|5222.48|5222.48|5222.48|5222.48|5222.48|5222.48|5222.48|5222.48|0
1631707890000|2021-09-15 12:11:30|5222.46|5222.46|5222.46|5222.46|5222.46|5222.46|5222.44|5222.44|0
1631707900000|2021-09-15 12:11:40|5222.5|5222.5|5222.95|5222.95|5222.95|5222.95|5222.5|5222.5|0
1631707920000|2021-09-15 12:12:00|5223.17|5223.17|5223.62|5223.62|5223.62|5223.62|5223.17|5223.17|0
1631707940000|2021-09-15 12:12:20|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|0
1631707950000|2021-09-15 12:12:30|5224.07|5224.07|5226.21|5226.21|5226.42|5226.42|5224.07|5224.07|0
1631707960000|2021-09-15 12:12:40|5226.28|5226.28|5226.28|5226.28|5226.28|5226.28|5226.28|5226.28|0
1631707980000|2021-09-15 12:13:00|5226.56|5226.56|5227.36|5227.36|5227.36|5227.36|5226.56|5226.56|0
1631707990000|2021-09-15 12:13:10|5227.65|5227.65|5227.89|5227.89|5227.89|5227.89|5227.65|5227.65|0
1631708000000|2021-09-15 12:13:20|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|0
1631708020000|2021-09-15 12:13:40|5228.34|5228.34|5229.45|5229.45|5229.73|5229.73|5228.34|5228.34|0
1631708030000|2021-09-15 12:13:50|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|0
1631708040000|2021-09-15 12:14:00|5229.64|5229.64|5228.88|5228.88|5229.64|5229.64|5228.88|5228.88|0
1631708050000|2021-09-15 12:14:10|5228.66|5228.66|5228.66|5228.66|5228.66|5228.66|5228.66|5228.66|0
1631708060000|2021-09-15 12:14:20|5229.16|5229.16|5229.16|5229.16|5229.16|5229.16|5229.16|5229.16|0
1631708070000|2021-09-15 12:14:30|5228.88|5228.88|5229.69|5229.69|5229.69|5229.69|5228.88|5228.88|0
1631708080000|2021-09-15 12:14:40|5229.73|5229.73|5229.81|5229.81|5230.02|5230.02|5229.73|5229.73|0
1631708100000|2021-09-15 12:15:00|5229.23|5229.23|5229.52|5229.52|5229.52|5229.52|5229.23|5229.23|0
1631708130000|2021-09-15 12:15:30|5229.23|5229.23|5229.23|5229.23|5229.23|5229.23|5229.23|5229.23|0
1631708140000|2021-09-15 12:15:40|5229.52|5229.52|5229.85|5229.85|5229.85|5229.85|5229.52|5229.52|0
1631708150000|2021-09-15 12:15:50|5229.34|5229.34|5228.53|5228.53|5229.34|5229.34|5228.53|5228.53|0
1631708160000|2021-09-15 12:16:00|5228.55|5228.55|5228.57|5228.57|5228.57|5228.57|5228.55|5228.55|0
1631708170000|2021-09-15 12:16:10|5228.06|5228.06|5226.18|5226.18|5228.06|5228.06|5226.18|5226.18|0
1631708180000|2021-09-15 12:16:20|5225.47|5225.47|5225.44|5225.44|5225.47|5225.47|5225.44|5225.44|0
1631708190000|2021-09-15 12:16:30|5225.38|5225.38|5225.29|5225.29|5225.38|5225.38|5225.29|5225.29|0
1631708200000|2021-09-15 12:16:40|5225.3|5225.3|5225.32|5225.32|5225.32|5225.32|5225.3|5225.3|0
1631708210000|2021-09-15 12:16:50|5225.77|5225.77|5226.83|5226.83|5226.83|5226.83|5225.77|5225.77|0
1631708220000|2021-09-15 12:17:00|5226.87|5226.87|5227.59|5227.59|5227.59|5227.59|5226.87|5226.87|0
1631708230000|2021-09-15 12:17:10|5227.37|5227.37|5227.37|5227.37|5227.37|5227.37|5227.37|5227.37|0
1631708240000|2021-09-15 12:17:20|5226.5|5226.5|5225.79|5225.79|5226.55|5226.55|5225.79|5225.79|0
1631708260000|2021-09-15 12:17:40|5225.8|5225.8|5225.58|5225.58|5225.8|5225.8|5225.58|5225.58|0
1631708270000|2021-09-15 12:17:50|5225.29|5225.29|5225.29|5225.29|5225.29|5225.29|5225.29|5225.29|0
1631708280000|2021-09-15 12:18:00|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|5225.32|0
1631708300000|2021-09-15 12:18:20|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|5225.03|0
1631708310000|2021-09-15 12:18:30|5224.36|5224.36|5224.07|5224.07|5224.36|5224.36|5224.07|5224.07|0
1631708320000|2021-09-15 12:18:40|5224.06|5224.06|5224.06|5224.06|5224.06|5224.06|5224.06|5224.06|0
1631708330000|2021-09-15 12:18:50|5223.63|5223.63|5223.18|5223.18|5223.63|5223.63|5223.18|5223.18|0
1631708340000|2021-09-15 12:19:00|5223.14|5223.14|5223.35|5223.35|5223.35|5223.35|5223.14|5223.14|0
1631708350000|2021-09-15 12:19:10|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|5223.14|0
1631708360000|2021-09-15 12:19:20|5222.9|5222.9|5222.93|5222.93|5222.93|5222.93|5222.9|5222.9|0
1631708370000|2021-09-15 12:19:30|5223.14|5223.14|5222.71|5222.71|5223.14|5223.14|5222.71|5222.71|0
1631708390000|2021-09-15 12:19:50|5223.29|5223.29|5223.58|5223.58|5223.58|5223.58|5223.29|5223.29|0
1631708410000|2021-09-15 12:20:10|5224.01|5224.01|5224.44|5224.44|5224.44|5224.44|5224.01|5224.01|0
1631708430000|2021-09-15 12:20:30|5224.68|5224.68|5224.68|5224.68|5224.68|5224.68|5224.68|5224.68|0
1631708440000|2021-09-15 12:20:40|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|0
1631708450000|2021-09-15 12:20:50|5225.49|5225.49|5225.51|5225.51|5225.51|5225.51|5225.49|5225.49|0
1631708460000|2021-09-15 12:21:00|5225.94|5225.94|5225.94|5225.94|5225.94|5225.94|5225.94|5225.94|0
1631708470000|2021-09-15 12:21:10|5225.95|5225.95|5225.94|5225.94|5225.95|5225.95|5225.94|5225.94|0
1631708480000|2021-09-15 12:21:20|5226.23|5226.23|5225.94|5225.94|5226.23|5226.23|5225.94|5225.94|0
1631708490000|2021-09-15 12:21:30|5225.95|5225.95|5225.87|5225.87|5225.95|5225.95|5225.87|5225.87|0
1631708500000|2021-09-15 12:21:40|5226.74|5226.74|5227.09|5227.09|5227.09|5227.09|5226.61|5226.61|0
1631708510000|2021-09-15 12:21:50|5226.51|5226.51|5226.24|5226.24|5226.51|5226.51|5226.22|5226.22|0
1631708530000|2021-09-15 12:22:10|5226.52|5226.52|5226.24|5226.24|5226.52|5226.52|5226.24|5226.24|0
1631708540000|2021-09-15 12:22:20|5225.95|5225.95|5226.59|5226.59|5226.59|5226.59|5225.95|5225.95|0
1631708560000|2021-09-15 12:22:40|5226.88|5226.88|5226.88|5226.88|5226.88|5226.88|5226.88|5226.88|0
1631708580000|2021-09-15 12:23:00|5226.59|5226.59|5224.82|5224.82|5226.59|5226.59|5224.82|5224.82|0
1631708590000|2021-09-15 12:23:10|5225.11|5225.11|5225.11|5225.11|5225.11|5225.11|5225.11|5225.11|0
1631708600000|2021-09-15 12:23:20|5225.16|5225.16|5225.16|5225.16|5225.16|5225.16|5225.16|5225.16|0
1631708630000|2021-09-15 12:23:50|5225.38|5225.38|5225.61|5225.61|5225.61|5225.61|5225.38|5225.38|0
1631708640000|2021-09-15 12:24:00|5225.65|5225.65|5226.68|5226.68|5226.68|5226.68|5225.65|5225.65|0
1631708650000|2021-09-15 12:24:10|5226.59|5226.59|5226.1|5226.1|5226.61|5226.61|5226.08|5226.08|0
1631708670000|2021-09-15 12:24:30|5226.11|5226.11|5225.78|5225.78|5226.11|5226.11|5225.78|5225.78|0
1631708680000|2021-09-15 12:24:40|5225.49|5225.49|5223.98|5223.98|5225.49|5225.49|5223.98|5223.98|0
1631708690000|2021-09-15 12:24:50|5223.4|5223.4|5222.16|5222.16|5223.4|5223.4|5221.64|5221.64|0
1631708700000|2021-09-15 12:25:00|5221.73|5221.73|5220.87|5220.87|5221.75|5221.75|5220.87|5220.87|0
1631708710000|2021-09-15 12:25:10|5219.46|5219.46|5219.2|5219.2|5219.46|5219.46|5219.2|5219.2|0
1631708720000|2021-09-15 12:25:20|5218.99|5218.99|5218.98|5218.98|5218.99|5218.99|5218.98|5218.98|0
1631708730000|2021-09-15 12:25:30|5218.97|5218.97|5218.05|5218.05|5218.97|5218.97|5217.52|5217.52|0
1631708740000|2021-09-15 12:25:40|5218.07|5218.07|5218.35|5218.35|5218.35|5218.35|5218.07|5218.07|0
1631708750000|2021-09-15 12:25:50|5219.05|5219.05|5219.93|5219.93|5219.93|5219.93|5219.05|5219.05|0
1631708760000|2021-09-15 12:26:00|5220.67|5220.67|5222.57|5222.57|5222.57|5222.57|5220.67|5220.67|0
1631708770000|2021-09-15 12:26:10|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|5222.28|0
1631708780000|2021-09-15 12:26:20|5221.87|5221.87|5222.16|5222.16|5222.16|5222.16|5221.87|5221.87|0
1631708790000|2021-09-15 12:26:30|5222.19|5222.19|5222.19|5222.19|5222.41|5222.41|5222.19|5222.19|0
1631708800000|2021-09-15 12:26:40|5221.9|5221.9|5221.95|5221.95|5221.95|5221.95|5221.66|5221.66|0
1631708820000|2021-09-15 12:27:00|5221.66|5221.66|5221.9|5221.9|5222.19|5222.19|5221.37|5221.37|0
1631708850000|2021-09-15 12:27:30|5221.61|5221.61|5221.9|5221.9|5221.9|5221.9|5221.61|5221.61|0
1631708860000|2021-09-15 12:27:40|5222.12|5222.12|5222.41|5222.41|5222.41|5222.41|5222.12|5222.12|0
1631708870000|2021-09-15 12:27:50|5222.48|5222.48|5223.04|5223.04|5223.04|5223.04|5222.46|5222.46|0
1631708890000|2021-09-15 12:28:10|5223.33|5223.33|5224.66|5224.66|5224.66|5224.66|5223.33|5223.33|0
1631708910000|2021-09-15 12:28:30|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|5224.71|0
1631708930000|2021-09-15 12:28:50|5224.49|5224.49|5224.2|5224.2|5224.49|5224.49|5224.2|5224.2|0
1631708940000|2021-09-15 12:29:00|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|0
1631708960000|2021-09-15 12:29:20|5223.96|5223.96|5225.12|5225.12|5225.12|5225.12|5223.96|5223.96|0
1631708970000|2021-09-15 12:29:30|5225.41|5225.41|5226.44|5226.44|5226.44|5226.44|5225.41|5225.41|0
1631708980000|2021-09-15 12:29:40|5226.45|5226.45|5227.43|5227.43|5227.43|5227.43|5226.45|5226.45|0
1631708990000|2021-09-15 12:29:50|5227.72|5227.72|5228.78|5228.78|5228.78|5228.78|5227.72|5227.72|0
1631709000000|2021-09-15 12:30:00|5228.49|5228.49|5229.42|5229.42|5229.42|5229.42|5228.2|5228.2|0
1631709010000|2021-09-15 12:30:10|5229.46|5229.46|5229.08|5229.08|5229.46|5229.46|5228.79|5228.79|0
1631709020000|2021-09-15 12:30:20|5229.75|5229.75|5232.33|5232.33|5233.33|5233.33|5229.75|5229.75|0
1631709030000|2021-09-15 12:30:30|5232.91|5232.91|5233.64|5233.64|5233.88|5233.88|5232.47|5232.47|0
1631709040000|2021-09-15 12:30:40|5234.15|5234.15|5234.38|5234.38|5234.38|5234.38|5234.15|5234.15|0
1631709050000|2021-09-15 12:30:50|5234.86|5234.86|5235.72|5235.72|5235.72|5235.72|5234.86|5234.86|0
1631709060000|2021-09-15 12:31:00|5235.25|5235.25|5236.28|5236.28|5236.28|5236.28|5235.25|5235.25|0
1631709070000|2021-09-15 12:31:10|5236.07|5236.07|5235.35|5235.35|5236.07|5236.07|5235.35|5235.35|0
1631709080000|2021-09-15 12:31:20|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|0
1631709090000|2021-09-15 12:31:30|5236.27|5236.27|5236.7|5236.7|5236.7|5236.7|5236.27|5236.27|0
1631709100000|2021-09-15 12:31:40|5237.17|5237.17|5236.31|5236.31|5237.17|5237.17|5236.31|5236.31|0
1631709110000|2021-09-15 12:31:50|5236.07|5236.07|5235.78|5235.78|5236.07|5236.07|5235.78|5235.78|0
1631709120000|2021-09-15 12:32:00|5236.65|5236.65|5236.68|5236.68|5236.68|5236.68|5236.39|5236.39|0
1631709130000|2021-09-15 12:32:10|5236.44|5236.44|5236.42|5236.42|5236.44|5236.44|5236.15|5236.15|0
1631709140000|2021-09-15 12:32:20|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|0
1631709150000|2021-09-15 12:32:30|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.19|5236.19|0
1631709160000|2021-09-15 12:32:40|5237.05|5237.05|5234.95|5234.95|5237.05|5237.05|5234.95|5234.95|0
1631709170000|2021-09-15 12:32:50|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|0
1631709180000|2021-09-15 12:33:00|5235.26|5235.26|5235.02|5235.02|5235.26|5235.26|5235.02|5235.02|0
1631709190000|2021-09-15 12:33:10|5235|5235|5235.74|5235.74|5235.74|5235.74|5235|5235|0
1631709200000|2021-09-15 12:33:20|5235.53|5235.53|5235.51|5235.51|5235.53|5235.53|5235.51|5235.51|0
1631709210000|2021-09-15 12:33:30|5235.5|5235.5|5234.38|5234.38|5235.5|5235.5|5234.38|5234.38|0
1631709220000|2021-09-15 12:33:40|5233.95|5233.95|5233.96|5233.96|5233.96|5233.96|5233.95|5233.95|0
1631709230000|2021-09-15 12:33:50|5233.94|5233.94|5233.22|5233.22|5233.94|5233.94|5233.22|5233.22|0
1631709240000|2021-09-15 12:34:00|5232.98|5232.98|5233.67|5233.67|5233.67|5233.67|5232.98|5232.98|0
1631709260000|2021-09-15 12:34:20|5233.69|5233.69|5234.41|5234.41|5234.41|5234.41|5233.69|5233.69|0
1631709270000|2021-09-15 12:34:30|5235.78|5235.78|5235.78|5235.78|5235.78|5235.78|5235.78|5235.78|0
1631709280000|2021-09-15 12:34:40|5236.07|5236.07|5236.6|5236.6|5236.6|5236.6|5236.07|5236.07|0
1631709300000|2021-09-15 12:35:00|5237.03|5237.03|5238.01|5238.01|5238.01|5238.01|5236.74|5236.74|0
1631709310000|2021-09-15 12:35:10|5237.79|5237.79|5237.29|5237.29|5237.82|5237.82|5237.29|5237.29|0
1631709320000|2021-09-15 12:35:20|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|0
1631709330000|2021-09-15 12:35:30|5237.54|5237.54|5237.25|5237.25|5237.77|5237.77|5237.25|5237.25|0
1631709340000|2021-09-15 12:35:40|5237.54|5237.54|5237.54|5237.54|5237.54|5237.54|5237.54|5237.54|0
1631709350000|2021-09-15 12:35:50|5237.46|5237.46|5236.66|5236.66|5237.46|5237.46|5236.66|5236.66|0
1631709360000|2021-09-15 12:36:00|5235.95|5235.95|5235.73|5235.73|5235.95|5235.95|5235.73|5235.73|0
1631709370000|2021-09-15 12:36:10|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|0
1631709380000|2021-09-15 12:36:20|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|0
1631709390000|2021-09-15 12:36:30|5236.51|5236.51|5236.51|5236.51|5236.51|5236.51|5236.51|5236.51|0
1631709410000|2021-09-15 12:36:50|5236.22|5236.22|5236.22|5236.22|5236.22|5236.22|5236.22|5236.22|0
1631709430000|2021-09-15 12:37:10|5235.53|5235.53|5235.49|5235.49|5235.53|5235.53|5235.49|5235.49|0
1631709450000|2021-09-15 12:37:30|5235.48|5235.48|5235.47|5235.47|5235.48|5235.48|5235.47|5235.47|0
1631709460000|2021-09-15 12:37:40|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|0
1631709470000|2021-09-15 12:37:50|5235.01|5235.01|5234.96|5234.96|5235.01|5235.01|5234.96|5234.96|0
1631709480000|2021-09-15 12:38:00|5234.67|5234.67|5234.64|5234.64|5234.67|5234.67|5234.64|5234.64|0
1631709500000|2021-09-15 12:38:20|5235.22|5235.22|5234.18|5234.18|5235.43|5235.43|5234.18|5234.18|0
1631709520000|2021-09-15 12:38:40|5234.17|5234.17|5234.17|5234.17|5234.17|5234.17|5234.17|5234.17|0
1631709530000|2021-09-15 12:38:50|5234.46|5234.46|5234.46|5234.46|5234.46|5234.46|5234.22|5234.22|0
1631709540000|2021-09-15 12:39:00|5234.68|5234.68|5234.17|5234.17|5234.96|5234.96|5234.17|5234.17|0
1631709550000|2021-09-15 12:39:10|5234.13|5234.13|5234.13|5234.13|5234.13|5234.13|5234.13|5234.13|0
1631709560000|2021-09-15 12:39:20|5234.15|5234.15|5235.02|5235.02|5235.02|5235.02|5234.15|5234.15|0
1631709570000|2021-09-15 12:39:30|5235.45|5235.45|5235.93|5235.93|5235.93|5235.93|5235.45|5235.45|0
1631709580000|2021-09-15 12:39:40|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|0
1631709590000|2021-09-15 12:39:50|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|5235.93|0
1631709600000|2021-09-15 12:40:00|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|0
1631709620000|2021-09-15 12:40:20|5235.4|5235.4|5235.44|5235.44|5235.44|5235.44|5235.15|5235.15|0
1631709640000|2021-09-15 12:40:40|5235.67|5235.67|5235.08|5235.08|5235.67|5235.67|5235.08|5235.08|0
1631709650000|2021-09-15 12:40:50|5235.36|5235.36|5235.36|5235.36|5235.36|5235.36|5235.36|5235.36|0
1631709680000|2021-09-15 12:41:20|5235.94|5235.94|5236.42|5236.42|5236.42|5236.42|5235.94|5235.94|0
1631709690000|2021-09-15 12:41:30|5237.28|5237.28|5237.28|5237.28|5237.28|5237.28|5237.28|5237.28|0
1631709700000|2021-09-15 12:41:40|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|0
1631709720000|2021-09-15 12:42:00|5235.96|5235.96|5235.51|5235.51|5235.96|5235.96|5235.51|5235.51|0
1631709730000|2021-09-15 12:42:10|5235.49|5235.49|5235.48|5235.48|5235.49|5235.49|5235.48|5235.48|0
1631709740000|2021-09-15 12:42:20|5235.49|5235.49|5235.4|5235.4|5235.49|5235.49|5235.4|5235.4|0
1631709750000|2021-09-15 12:42:30|5235.38|5235.38|5234.65|5234.65|5235.38|5235.38|5234.65|5234.65|0
1631709760000|2021-09-15 12:42:40|5233.93|5233.93|5234.75|5234.75|5234.75|5234.75|5233.93|5233.93|0
1631709770000|2021-09-15 12:42:50|5234.77|5234.77|5234.76|5234.76|5234.77|5234.77|5234.76|5234.76|0
1631709790000|2021-09-15 12:43:10|5234.97|5234.97|5234.97|5234.97|5234.97|5234.97|5234.97|5234.97|0
1631709800000|2021-09-15 12:43:20|5235.19|5235.19|5234.76|5234.76|5235.19|5235.19|5234.76|5234.76|0
1631709820000|2021-09-15 12:43:40|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|0
1631709830000|2021-09-15 12:43:50|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|0
1631709840000|2021-09-15 12:44:00|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|5235.31|0
1631709860000|2021-09-15 12:44:20|5235.6|5235.6|5235.6|5235.6|5235.84|5235.84|5235.6|5235.6|0
1631709870000|2021-09-15 12:44:30|5235.39|5235.39|5235.39|5235.39|5235.39|5235.39|5235.39|5235.39|0
1631709900000|2021-09-15 12:45:00|5234.72|5234.72|5234.93|5234.93|5234.93|5234.93|5234.72|5234.72|0
1631709910000|2021-09-15 12:45:10|5234.87|5234.87|5234.83|5234.83|5234.87|5234.87|5234.83|5234.83|0
1631709940000|2021-09-15 12:45:40|5235.31|5235.31|5235.02|5235.02|5235.31|5235.31|5235.02|5235.02|0
1631709950000|2021-09-15 12:45:50|5235.07|5235.07|5234.5|5234.5|5235.08|5235.08|5234.5|5234.5|0
1631709960000|2021-09-15 12:46:00|5234.74|5234.74|5234.74|5234.74|5234.74|5234.74|5234.74|5234.74|0
1631709970000|2021-09-15 12:46:10|5234.97|5234.97|5234.99|5234.99|5234.99|5234.99|5234.97|5234.97|0
1631709980000|2021-09-15 12:46:20|5234.75|5234.75|5234.75|5234.75|5234.75|5234.75|5234.75|5234.75|0
1631709990000|2021-09-15 12:46:30|5234.46|5234.46|5233.72|5233.72|5234.46|5234.46|5233.72|5233.72|0
1631710000000|2021-09-15 12:46:40|5233.96|5233.96|5234.2|5234.2|5234.2|5234.2|5233.96|5233.96|0
1631710010000|2021-09-15 12:46:50|5233.91|5233.91|5233.62|5233.62|5233.91|5233.91|5233.62|5233.62|0
1631710020000|2021-09-15 12:47:00|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|0
1631710030000|2021-09-15 12:47:10|5234.82|5234.82|5234.82|5234.82|5235.11|5235.11|5234.82|5234.82|0
1631710040000|2021-09-15 12:47:20|5235.04|5235.04|5235.04|5235.04|5235.04|5235.04|5235.04|5235.04|0
1631710050000|2021-09-15 12:47:30|5235.27|5235.27|5235.27|5235.27|5235.27|5235.27|5235.27|5235.27|0
1631710060000|2021-09-15 12:47:40|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|0
1631710070000|2021-09-15 12:47:50|5235.28|5235.28|5234.82|5234.82|5235.28|5235.28|5234.82|5234.82|0
1631710080000|2021-09-15 12:48:00|5235.06|5235.06|5236.07|5236.07|5236.07|5236.07|5235.06|5235.06|0
1631710090000|2021-09-15 12:48:10|5236.09|5236.09|5236.09|5236.09|5236.09|5236.09|5236.09|5236.09|0
1631710100000|2021-09-15 12:48:20|5236.07|5236.07|5236.07|5236.07|5236.07|5236.07|5236.07|5236.07|0
1631710110000|2021-09-15 12:48:30|5236.93|5236.93|5236.93|5236.93|5236.93|5236.93|5236.93|5236.93|0
1631710130000|2021-09-15 12:48:50|5237.41|5237.41|5238.23|5238.23|5238.23|5238.23|5237.41|5237.41|0
1631710150000|2021-09-15 12:49:10|5238.21|5238.21|5238.19|5238.19|5238.21|5238.21|5238.19|5238.19|0
1631710160000|2021-09-15 12:49:20|5237.97|5237.97|5236.58|5236.58|5237.97|5237.97|5236.58|5236.58|0
1631710170000|2021-09-15 12:49:30|5236.34|5236.34|5236.3|5236.3|5236.34|5236.34|5236.3|5236.3|0
1631710180000|2021-09-15 12:49:40|5236.06|5236.06|5236.06|5236.06|5236.06|5236.06|5236.06|5236.06|0
1631710200000|2021-09-15 12:50:00|5235.98|5235.98|5236.51|5236.51|5236.51|5236.51|5235.98|5235.98|0
1631710210000|2021-09-15 12:50:10|5236.57|5236.57|5236.59|5236.59|5236.59|5236.59|5236.57|5236.57|0
1631710220000|2021-09-15 12:50:20|5237.28|5237.28|5239.37|5239.37|5239.37|5239.37|5237.28|5237.28|0
1631710230000|2021-09-15 12:50:30|5241.45|5241.45|5241.21|5241.21|5241.45|5241.45|5240.97|5240.97|0
1631710240000|2021-09-15 12:50:40|5241|5241|5241|5241|5241|5241|5241|5241|0
1631710250000|2021-09-15 12:50:50|5240.71|5240.71|5240.71|5240.71|5240.71|5240.71|5240.71|5240.71|0
1631710260000|2021-09-15 12:51:00|5240.49|5240.49|5239.35|5239.35|5240.49|5240.49|5239.35|5239.35|0
1631710270000|2021-09-15 12:51:10|5240.09|5240.09|5240.1|5240.1|5240.1|5240.1|5240.09|5240.09|0
1631710280000|2021-09-15 12:51:20|5240.12|5240.12|5241.08|5241.08|5241.08|5241.08|5240.12|5240.12|0
1631710290000|2021-09-15 12:51:30|5241.11|5241.11|5240.54|5240.54|5241.11|5241.11|5240.54|5240.54|0
1631710300000|2021-09-15 12:51:40|5240.51|5240.51|5240.98|5240.98|5240.98|5240.98|5240.51|5240.51|0
1631710310000|2021-09-15 12:51:50|5241.2|5241.2|5241.49|5241.49|5241.49|5241.49|5241.2|5241.2|0
1631710320000|2021-09-15 12:52:00|5241.73|5241.73|5241.44|5241.44|5241.73|5241.73|5241.44|5241.44|0
1631710330000|2021-09-15 12:52:10|5241.22|5241.22|5239.11|5239.11|5241.22|5241.22|5239.11|5239.11|0
1631710340000|2021-09-15 12:52:20|5238.87|5238.87|5238.22|5238.22|5238.87|5238.87|5237.24|5237.24|0
1631710350000|2021-09-15 12:52:30|5238.51|5238.51|5239.16|5239.16|5239.16|5239.16|5238.51|5238.51|0
1631710370000|2021-09-15 12:52:50|5238.94|5238.94|5238.94|5238.94|5238.94|5238.94|5238.94|5238.94|0
1631710380000|2021-09-15 12:53:00|5238.93|5238.93|5238.9|5238.9|5238.93|5238.93|5238.9|5238.9|0
1631710410000|2021-09-15 12:53:30|5239.48|5239.48|5239.48|5239.48|5239.77|5239.77|5239.48|5239.48|0
1631710420000|2021-09-15 12:53:40|5239.46|5239.46|5239.46|5239.46|5239.49|5239.49|5239.46|5239.46|0
1631710430000|2021-09-15 12:53:50|5239.47|5239.47|5238.76|5238.76|5239.47|5239.47|5238.76|5238.76|0
1631710440000|2021-09-15 12:54:00|5238.8|5238.8|5239.5|5239.5|5239.5|5239.5|5238.79|5238.79|0
1631710450000|2021-09-15 12:54:10|5239.49|5239.49|5239.03|5239.03|5239.49|5239.49|5239.03|5239.03|0
1631710460000|2021-09-15 12:54:20|5239.24|5239.24|5239|5239|5239.24|5239.24|5238.79|5238.79|0
1631710470000|2021-09-15 12:54:30|5239.03|5239.03|5239|5239|5239.03|5239.03|5239|5239|0
1631710480000|2021-09-15 12:54:40|5238.98|5238.98|5238.32|5238.32|5238.98|5238.98|5238.32|5238.32|0
1631710490000|2021-09-15 12:54:50|5236.16|5236.16|5235.92|5235.92|5236.64|5236.64|5235.92|5235.92|0
1631710500000|2021-09-15 12:55:00|5235.87|5235.87|5234.25|5234.25|5235.89|5235.89|5234.25|5234.25|0
1631710510000|2021-09-15 12:55:10|5234.03|5234.03|5232.76|5232.76|5234.03|5234.03|5232.76|5232.76|0
1631710520000|2021-09-15 12:55:20|5231.9|5231.9|5231.88|5231.88|5231.91|5231.91|5231.88|5231.88|0
1631710530000|2021-09-15 12:55:30|5232.17|5232.17|5232.15|5232.15|5232.17|5232.17|5231.96|5231.96|0
1631710540000|2021-09-15 12:55:40|5232.39|5232.39|5232.39|5232.39|5232.61|5232.61|5231.44|5231.44|0
1631710550000|2021-09-15 12:55:50|5232.84|5232.84|5232.91|5232.91|5232.91|5232.91|5232.84|5232.84|0
1631710560000|2021-09-15 12:56:00|5232.93|5232.93|5232.87|5232.87|5232.93|5232.93|5232.87|5232.87|0
1631710570000|2021-09-15 12:56:10|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|0
1631710580000|2021-09-15 12:56:20|5231.99|5231.99|5231.17|5231.17|5231.99|5231.99|5231.17|5231.17|0
1631710610000|2021-09-15 12:56:50|5230.69|5230.69|5230.69|5230.69|5230.69|5230.69|5230.69|5230.69|0
1631710620000|2021-09-15 12:57:00|5230.48|5230.48|5230.73|5230.73|5230.73|5230.73|5230.48|5230.48|0
1631710630000|2021-09-15 12:57:10|5230.77|5230.77|5230.99|5230.99|5230.99|5230.99|5230.77|5230.77|0
1631710650000|2021-09-15 12:57:30|5231.71|5231.71|5233.98|5233.98|5234.22|5234.22|5231.71|5231.71|0
1631710660000|2021-09-15 12:57:40|5234.2|5234.2|5234.2|5234.2|5234.2|5234.2|5234.2|5234.2|0
1631710670000|2021-09-15 12:57:50|5233.98|5233.98|5233.98|5233.98|5233.98|5233.98|5233.98|5233.98|0
1631710680000|2021-09-15 12:58:00|5233.69|5233.69|5232.64|5232.64|5233.69|5233.69|5232.64|5232.64|0
1631710690000|2021-09-15 12:58:10|5232.42|5232.42|5235.45|5235.45|5235.45|5235.45|5232.42|5232.42|0
1631710710000|2021-09-15 12:58:30|5235.49|5235.49|5235.81|5235.81|5235.81|5235.81|5235.49|5235.49|0
1631710720000|2021-09-15 12:58:40|5236.1|5236.1|5236.31|5236.31|5236.31|5236.31|5236.1|5236.1|0
1631710740000|2021-09-15 12:59:00|5236.53|5236.53|5236.53|5236.53|5236.53|5236.53|5236.53|5236.53|0
1631710750000|2021-09-15 12:59:10|5236.24|5236.24|5236.24|5236.24|5236.24|5236.24|5236.24|5236.24|0
1631710770000|2021-09-15 12:59:30|5236.26|5236.26|5236.2|5236.2|5236.26|5236.26|5236.18|5236.18|0
1631710780000|2021-09-15 12:59:40|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|0
1631710790000|2021-09-15 12:59:50|5236.4|5236.4|5236.62|5236.62|5236.7|5236.7|5236.13|5236.13|0
1631710800000|2021-09-15 13:00:00|5237.08|5237.08|5238.49|5238.49|5238.49|5238.49|5237.08|5237.08|0
1631710810000|2021-09-15 13:00:10|5238.52|5238.52|5238.08|5238.08|5238.66|5238.66|5237.51|5237.51|0
1631710820000|2021-09-15 13:00:20|5238.37|5238.37|5238.38|5238.38|5238.38|5238.38|5238.37|5238.37|0
1631710830000|2021-09-15 13:00:30|5238.59|5238.59|5236.99|5236.99|5238.59|5238.59|5236.99|5236.99|0
1631710840000|2021-09-15 13:00:40|5237.71|5237.71|5237.42|5237.42|5237.71|5237.71|5237.42|5237.42|0
1631710850000|2021-09-15 13:00:50|5237.5|5237.5|5237.46|5237.46|5237.5|5237.5|5237.46|5237.46|0
1631710860000|2021-09-15 13:01:00|5236.28|5236.28|5235.83|5235.83|5236.28|5236.28|5235.7|5235.7|0
1631710870000|2021-09-15 13:01:10|5236.07|5236.07|5235.38|5235.38|5236.28|5236.28|5235.38|5235.38|0
1631710880000|2021-09-15 13:01:20|5235.67|5235.67|5235.67|5235.67|5235.67|5235.67|5235.67|5235.67|0
1631710890000|2021-09-15 13:01:30|5235.45|5235.45|5234.87|5234.87|5235.45|5235.45|5234.87|5234.87|0
1631710900000|2021-09-15 13:01:40|5235.16|5235.16|5235.16|5235.16|5235.16|5235.16|5235.16|5235.16|0
1631710910000|2021-09-15 13:01:50|5235.45|5235.45|5235.45|5235.45|5235.45|5235.45|5235.24|5235.24|0
1631710920000|2021-09-15 13:02:00|5235.02|5235.02|5235.45|5235.45|5235.45|5235.45|5235.02|5235.02|0
1631710930000|2021-09-15 13:02:10|5235.24|5235.24|5236.03|5236.03|5236.03|5236.03|5235.24|5235.24|0
1631710940000|2021-09-15 13:02:20|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|5236.32|0
1631710960000|2021-09-15 13:02:40|5236.1|5236.1|5235.19|5235.19|5236.1|5236.1|5235.19|5235.19|0
1631710970000|2021-09-15 13:02:50|5234.9|5234.9|5234.9|5234.9|5235.19|5235.19|5234.9|5234.9|0
1631710980000|2021-09-15 13:03:00|5234.64|5234.64|5233.32|5233.32|5234.64|5234.64|5233.32|5233.32|0
1631710990000|2021-09-15 13:03:10|5233.1|5233.1|5232.12|5232.12|5233.1|5233.1|5232.12|5232.12|0
1631711000000|2021-09-15 13:03:20|5232.34|5232.34|5232.79|5232.79|5232.79|5232.79|5232.34|5232.34|0
1631711010000|2021-09-15 13:03:30|5232.58|5232.58|5232.1|5232.1|5232.58|5232.58|5232.1|5232.1|0
1631711020000|2021-09-15 13:03:40|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|5231.88|0
1631711030000|2021-09-15 13:03:50|5232.1|5232.1|5232.68|5232.68|5232.68|5232.68|5232.1|5232.1|0
1631711040000|2021-09-15 13:04:00|5233.44|5233.44|5233.68|5233.68|5233.68|5233.68|5233.44|5233.44|0
1631711050000|2021-09-15 13:04:10|5233.47|5233.47|5233.72|5233.72|5233.9|5233.9|5233.47|5233.47|0
1631711070000|2021-09-15 13:04:30|5233.29|5233.29|5233.54|5233.54|5233.54|5233.54|5233.27|5233.27|0
1631711090000|2021-09-15 13:04:50|5234|5234|5235.61|5235.61|5235.61|5235.61|5234|5234|0
1631711100000|2021-09-15 13:05:00|5235.82|5235.82|5235.82|5235.82|5235.82|5235.82|5235.82|5235.82|0
1631711110000|2021-09-15 13:05:10|5234.96|5234.96|5232.29|5232.29|5234.96|5234.96|5232.29|5232.29|0
1631711120000|2021-09-15 13:05:20|5231.71|5231.71|5232.1|5232.1|5232.58|5232.58|5231.71|5231.71|0
1631711140000|2021-09-15 13:05:40|5232.39|5232.39|5232.39|5232.39|5232.39|5232.39|5232.39|5232.39|0
1631711150000|2021-09-15 13:05:50|5232.1|5232.1|5231.65|5231.65|5232.1|5232.1|5231.65|5231.65|0
1631711160000|2021-09-15 13:06:00|5231.94|5231.94|5232.53|5232.53|5232.58|5232.58|5231.94|5231.94|0
1631711170000|2021-09-15 13:06:10|5232.76|5232.76|5232.19|5232.19|5232.76|5232.76|5232.19|5232.19|0
1631711180000|2021-09-15 13:06:20|5231.9|5231.9|5231.97|5231.97|5231.97|5231.97|5231.68|5231.68|0
1631711190000|2021-09-15 13:06:30|5232.26|5232.26|5232.48|5232.48|5232.48|5232.48|5232.26|5232.26|0
1631711200000|2021-09-15 13:06:40|5232.19|5232.19|5231.9|5231.9|5232.19|5232.19|5231.9|5231.9|0
1631711210000|2021-09-15 13:06:50|5231.03|5231.03|5231.32|5231.32|5231.9|5231.9|5231.03|5231.03|0
1631711220000|2021-09-15 13:07:00|5231.11|5231.11|5230.82|5230.82|5231.11|5231.11|5230.82|5230.82|0
1631711230000|2021-09-15 13:07:10|5230.83|5230.83|5230.82|5230.82|5230.83|5230.83|5230.82|5230.82|0
1631711240000|2021-09-15 13:07:20|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|5231.11|0
1631711250000|2021-09-15 13:07:30|5231.33|5231.33|5231.33|5231.33|5231.62|5231.62|5231.33|5231.33|0
1631711260000|2021-09-15 13:07:40|5231.54|5231.54|5231.57|5231.57|5231.57|5231.57|5231.49|5231.49|0
1631711270000|2021-09-15 13:07:50|5232.15|5232.15|5231.91|5231.91|5232.15|5232.15|5231.91|5231.91|0
1631711280000|2021-09-15 13:08:00|5231.7|5231.7|5231.91|5231.91|5231.91|5231.91|5231.7|5231.7|0
1631711290000|2021-09-15 13:08:10|5232.13|5232.13|5230.75|5230.75|5232.13|5232.13|5230.75|5230.75|0
1631711300000|2021-09-15 13:08:20|5230.1|5230.1|5229.34|5229.34|5230.1|5230.1|5229.34|5229.34|0
1631711310000|2021-09-15 13:08:30|5229.05|5229.05|5229.03|5229.03|5229.05|5229.05|5228.34|5228.34|0
1631711320000|2021-09-15 13:08:40|5228.79|5228.79|5227.19|5227.19|5228.79|5228.79|5227.19|5227.19|0
1631711330000|2021-09-15 13:08:50|5227.4|5227.4|5229.03|5229.03|5229.03|5229.03|5227.4|5227.4|0
1631711340000|2021-09-15 13:09:00|5229.1|5229.1|5228.8|5228.8|5229.1|5229.1|5228.8|5228.8|0
1631711360000|2021-09-15 13:09:20|5228.78|5228.78|5228.93|5228.93|5228.93|5228.93|5228.64|5228.64|0
1631711370000|2021-09-15 13:09:30|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|5228.97|0
1631711380000|2021-09-15 13:09:40|5229.88|5229.88|5230.17|5230.17|5230.17|5230.17|5229.88|5229.88|0
1631711390000|2021-09-15 13:09:50|5230.6|5230.6|5230.6|5230.6|5230.6|5230.6|5230.6|5230.6|0
1631711400000|2021-09-15 13:10:00|5230.81|5230.81|5231.17|5231.17|5231.17|5231.17|5230.45|5230.45|0
1631711410000|2021-09-15 13:10:10|5230.93|5230.93|5230.93|5230.93|5230.93|5230.93|5230.93|5230.93|0
1631711420000|2021-09-15 13:10:20|5230.95|5230.95|5231.9|5231.9|5231.9|5231.9|5230.95|5230.95|0
1631711430000|2021-09-15 13:10:30|5232.12|5232.12|5231.83|5231.83|5232.12|5232.12|5231.83|5231.83|0
1631711450000|2021-09-15 13:10:50|5231.85|5231.85|5233.77|5233.77|5233.77|5233.77|5231.85|5231.85|0
1631711460000|2021-09-15 13:11:00|5233.55|5233.55|5233.55|5233.55|5233.55|5233.55|5233.55|5233.55|0
1631711470000|2021-09-15 13:11:10|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|0
1631711480000|2021-09-15 13:11:20|5234.41|5234.41|5234.77|5234.77|5234.77|5234.77|5234.41|5234.41|0
1631711490000|2021-09-15 13:11:30|5234.78|5234.78|5234.48|5234.48|5234.78|5234.78|5234.48|5234.48|0
1631711500000|2021-09-15 13:11:40|5235.17|5235.17|5235.75|5235.75|5235.75|5235.75|5235.17|5235.17|0
1631711510000|2021-09-15 13:11:50|5235.76|5235.76|5236.09|5236.09|5236.09|5236.09|5235.76|5235.76|0
1631711520000|2021-09-15 13:12:00|5236.13|5236.13|5236.13|5236.13|5236.13|5236.13|5236.13|5236.13|0
1631711530000|2021-09-15 13:12:10|5235.68|5235.68|5235.1|5235.1|5235.68|5235.68|5235.1|5235.1|0
1631711540000|2021-09-15 13:12:20|5234.86|5234.86|5234.3|5234.3|5234.88|5234.88|5234.3|5234.3|0
1631711550000|2021-09-15 13:12:30|5234.27|5234.27|5234.27|5234.27|5234.27|5234.27|5234.27|5234.27|0
1631711560000|2021-09-15 13:12:40|5233.27|5233.27|5231.61|5231.61|5233.56|5233.56|5231.61|5231.61|0
1631711570000|2021-09-15 13:12:50|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|0
1631711580000|2021-09-15 13:13:00|5231.84|5231.84|5231.88|5231.88|5231.88|5231.88|5231.84|5231.84|0
1631711590000|2021-09-15 13:13:10|5231.93|5231.93|5231.74|5231.74|5231.98|5231.98|5231.74|5231.74|0
1631711600000|2021-09-15 13:13:20|5232.03|5232.03|5231.59|5231.59|5232.7|5232.7|5231.59|5231.59|0
1631711610000|2021-09-15 13:13:30|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|0
1631711620000|2021-09-15 13:13:40|5231.84|5231.84|5232.29|5232.29|5232.97|5232.97|5231.84|5231.84|0
1631711630000|2021-09-15 13:13:50|5232.5|5232.5|5232.5|5232.5|5232.5|5232.5|5232.5|5232.5|0
1631711640000|2021-09-15 13:14:00|5232.07|5232.07|5232.36|5232.36|5232.36|5232.36|5232.07|5232.07|0
1631711650000|2021-09-15 13:14:10|5232.84|5232.84|5233.06|5233.06|5233.06|5233.06|5232.84|5232.84|0
1631711660000|2021-09-15 13:14:20|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|0
1631711680000|2021-09-15 13:14:40|5232.99|5232.99|5232.99|5232.99|5232.99|5232.99|5232.99|5232.99|0
1631711690000|2021-09-15 13:14:50|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|0
1631711730000|2021-09-15 13:15:30|5233.42|5233.42|5233.22|5233.22|5233.42|5233.42|5232.99|5232.99|0
1631711740000|2021-09-15 13:15:40|5233.75|5233.75|5235.11|5235.11|5235.11|5235.11|5233.75|5233.75|0
1631711750000|2021-09-15 13:15:50|5234.82|5234.82|5234.42|5234.42|5235.11|5235.11|5234.42|5234.42|0
1631711760000|2021-09-15 13:16:00|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|5234.18|0
1631711770000|2021-09-15 13:16:10|5234.19|5234.19|5234.19|5234.19|5234.19|5234.19|5234.19|5234.19|0
1631711780000|2021-09-15 13:16:20|5234.77|5234.77|5234.55|5234.55|5234.77|5234.77|5234.55|5234.55|0
1631711790000|2021-09-15 13:16:30|5234.31|5234.31|5233.73|5233.73|5234.31|5234.31|5233.73|5233.73|0
1631711800000|2021-09-15 13:16:40|5233.28|5233.28|5233.28|5233.28|5233.28|5233.28|5233.28|5233.28|0
1631711810000|2021-09-15 13:16:50|5233.57|5233.57|5234.12|5234.12|5234.12|5234.12|5233.57|5233.57|0
1631711820000|2021-09-15 13:17:00|5234.55|5234.55|5234.57|5234.57|5234.57|5234.57|5234.55|5234.55|0
1631711830000|2021-09-15 13:17:10|5234.59|5234.59|5234.62|5234.62|5234.62|5234.62|5234.59|5234.59|0
1631711840000|2021-09-15 13:17:20|5234.65|5234.65|5234.71|5234.71|5234.74|5234.74|5234.65|5234.65|0
1631711850000|2021-09-15 13:17:30|5234.72|5234.72|5235.54|5235.54|5235.75|5235.75|5234.72|5234.72|0
1631711860000|2021-09-15 13:17:40|5236.23|5236.23|5236.81|5236.81|5236.81|5236.81|5236.23|5236.23|0
1631711870000|2021-09-15 13:17:50|5237.1|5237.1|5236.81|5236.81|5237.34|5237.34|5236.81|5236.81|0
1631711880000|2021-09-15 13:18:00|5237.05|5237.05|5237.32|5237.32|5237.32|5237.32|5237.05|5237.05|0
1631711890000|2021-09-15 13:18:10|5237.54|5237.54|5237.32|5237.32|5237.54|5237.54|5237.32|5237.32|0
1631711900000|2021-09-15 13:18:20|5237.99|5237.99|5238.57|5238.57|5240.65|5240.65|5237.85|5237.85|0
1631711910000|2021-09-15 13:18:30|5238.81|5238.81|5237.19|5237.19|5238.81|5238.81|5236.7|5236.7|0
1631711920000|2021-09-15 13:18:40|5236.96|5236.96|5236.88|5236.88|5236.97|5236.97|5236.86|5236.86|0
1631711930000|2021-09-15 13:18:50|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|0
1631711940000|2021-09-15 13:19:00|5236.72|5236.72|5236.94|5236.94|5236.94|5236.94|5236.72|5236.72|0
1631711960000|2021-09-15 13:19:20|5236.72|5236.72|5236.66|5236.66|5237.01|5237.01|5236.63|5236.63|0
1631711970000|2021-09-15 13:19:30|5236.37|5236.37|5235.55|5235.55|5236.37|5236.37|5235.55|5235.55|0
1631711980000|2021-09-15 13:19:40|5235.12|5235.12|5235.65|5235.65|5235.65|5235.65|5235.12|5235.12|0
1631711990000|2021-09-15 13:19:50|5235.36|5235.36|5235.75|5235.75|5235.79|5235.79|5235.36|5235.36|0
1631712000000|2021-09-15 13:20:00|5236.81|5236.81|5237.08|5237.08|5237.51|5237.51|5236.81|5236.81|0
1631712010000|2021-09-15 13:20:10|5236.63|5236.63|5236.61|5236.61|5236.84|5236.84|5236.61|5236.61|0
1631712020000|2021-09-15 13:20:20|5236.64|5236.64|5236.43|5236.43|5236.64|5236.64|5236.43|5236.43|0
1631712030000|2021-09-15 13:20:30|5236.19|5236.19|5236.14|5236.14|5236.43|5236.43|5236.14|5236.14|0
1631712040000|2021-09-15 13:20:40|5236.11|5236.11|5235.58|5235.58|5236.11|5236.11|5235.58|5235.58|0
1631712050000|2021-09-15 13:20:50|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|0
1631712060000|2021-09-15 13:21:00|5235.53|5235.53|5236.57|5236.57|5236.57|5236.57|5235.53|5235.53|0
1631712070000|2021-09-15 13:21:10|5236.8|5236.8|5237.02|5237.02|5237.26|5237.26|5236.8|5236.8|0
1631712090000|2021-09-15 13:21:30|5237.03|5237.03|5237.06|5237.06|5237.06|5237.06|5236.81|5236.81|0
1631712100000|2021-09-15 13:21:40|5237.35|5237.35|5237.11|5237.11|5237.35|5237.35|5236.87|5236.87|0
1631712110000|2021-09-15 13:21:50|5237.35|5237.35|5236.85|5236.85|5237.35|5237.35|5236.85|5236.85|0
1631712120000|2021-09-15 13:22:00|5236.63|5236.63|5236.15|5236.15|5236.63|5236.63|5235.67|5235.67|0
1631712140000|2021-09-15 13:22:20|5236.37|5236.37|5236.35|5236.35|5236.37|5236.37|5236.35|5236.35|0
1631712150000|2021-09-15 13:22:30|5236.59|5236.59|5236.88|5236.88|5236.88|5236.88|5236.59|5236.59|0
1631712160000|2021-09-15 13:22:40|5237.12|5237.12|5237.57|5237.57|5237.57|5237.57|5237.12|5237.12|0
1631712170000|2021-09-15 13:22:50|5237.59|5237.59|5238.1|5238.1|5238.1|5238.1|5237.57|5237.57|0
1631712180000|2021-09-15 13:23:00|5238.12|5238.12|5236.22|5236.22|5238.12|5238.12|5236.22|5236.22|0
1631712190000|2021-09-15 13:23:10|5236.8|5236.8|5237.09|5237.09|5237.09|5237.09|5236.8|5236.8|0
1631712200000|2021-09-15 13:23:20|5237.37|5237.37|5238.41|5238.41|5238.41|5238.41|5237.37|5237.37|0
1631712210000|2021-09-15 13:23:30|5238.12|5238.12|5239.03|5239.03|5239.31|5239.31|5238.12|5238.12|0
1631712220000|2021-09-15 13:23:40|5239.31|5239.31|5239.62|5239.62|5240.07|5240.07|5239.31|5239.31|0
1631712230000|2021-09-15 13:23:50|5239.63|5239.63|5239.86|5239.86|5239.86|5239.86|5239.17|5239.17|0
1631712240000|2021-09-15 13:24:00|5239.88|5239.88|5239.93|5239.93|5239.93|5239.93|5239.88|5239.88|0
1631712250000|2021-09-15 13:24:10|5240.51|5240.51|5240.09|5240.09|5241.09|5241.09|5240.09|5240.09|0
1631712260000|2021-09-15 13:24:20|5239.87|5239.87|5239.65|5239.65|5239.87|5239.87|5239.65|5239.65|0
1631712270000|2021-09-15 13:24:30|5239.37|5239.37|5238.57|5238.57|5239.37|5239.37|5238.57|5238.57|0
1631712290000|2021-09-15 13:24:50|5238.28|5238.28|5237.14|5237.14|5238.28|5238.28|5237.14|5237.14|0
1631712300000|2021-09-15 13:25:00|5236.71|5236.71|5237.14|5237.14|5237.14|5237.14|5236.71|5236.71|0
1631712310000|2021-09-15 13:25:10|5236.9|5236.9|5236.9|5236.9|5236.9|5236.9|5236.47|5236.47|0
1631712320000|2021-09-15 13:25:20|5236.68|5236.68|5236.64|5236.64|5236.68|5236.68|5236.64|5236.64|0
1631712330000|2021-09-15 13:25:30|5237.15|5237.15|5237.17|5237.17|5237.17|5237.17|5237.15|5237.15|0
1631712340000|2021-09-15 13:25:40|5237.46|5237.46|5236.88|5236.88|5237.46|5237.46|5236.88|5236.88|0
1631712350000|2021-09-15 13:25:50|5237.17|5237.17|5236.95|5236.95|5237.17|5237.17|5236.95|5236.95|0
1631712360000|2021-09-15 13:26:00|5236.74|5236.74|5235.39|5235.39|5236.74|5236.74|5235.37|5235.37|0
1631712370000|2021-09-15 13:26:10|5235.32|5235.32|5235.32|5235.32|5235.32|5235.32|5235.32|5235.32|0
1631712380000|2021-09-15 13:26:20|5235.1|5235.1|5235.03|5235.03|5235.1|5235.1|5234.81|5234.81|0
1631712390000|2021-09-15 13:26:30|5236.01|5236.01|5236.06|5236.06|5236.3|5236.3|5236.01|5236.01|0
1631712400000|2021-09-15 13:26:40|5235.82|5235.82|5236.11|5236.11|5236.11|5236.11|5235.82|5235.82|0
1631712410000|2021-09-15 13:26:50|5236.13|5236.13|5236.59|5236.59|5236.59|5236.59|5236.13|5236.13|0
1631712430000|2021-09-15 13:27:10|5236.6|5236.6|5236.8|5236.8|5236.8|5236.8|5236.59|5236.59|0
1631712440000|2021-09-15 13:27:20|5236.59|5236.59|5235.79|5235.79|5236.59|5236.59|5235.79|5235.79|0
1631712450000|2021-09-15 13:27:30|5236.48|5236.48|5236.48|5236.48|5237.22|5237.22|5236.48|5236.48|0
1631712460000|2021-09-15 13:27:40|5235.74|5235.74|5234.97|5234.97|5235.74|5235.74|5234.97|5234.97|0
1631712470000|2021-09-15 13:27:50|5234.99|5234.99|5233.78|5233.78|5235.01|5235.01|5233.78|5233.78|0
1631712480000|2021-09-15 13:28:00|5233.57|5233.57|5232.41|5232.41|5233.59|5233.59|5232.41|5232.41|0
1631712490000|2021-09-15 13:28:10|5232.34|5232.34|5232.07|5232.07|5232.34|5232.34|5232.07|5232.07|0
1631712500000|2021-09-15 13:28:20|5233.45|5233.45|5234.3|5234.3|5234.3|5234.3|5232.96|5232.96|0
1631712510000|2021-09-15 13:28:30|5234.59|5234.59|5235.94|5235.94|5235.94|5235.94|5234.59|5234.59|0
1631712520000|2021-09-15 13:28:40|5235.36|5235.36|5235.78|5235.78|5235.78|5235.78|5235.07|5235.07|0
1631712540000|2021-09-15 13:29:00|5236.79|5236.79|5237.3|5237.3|5237.3|5237.3|5236.79|5236.79|0
1631712550000|2021-09-15 13:29:10|5237.35|5237.35|5237.33|5237.33|5237.8|5237.8|5237.33|5237.33|0
1631712560000|2021-09-15 13:29:20|5237.09|5237.09|5237.19|5237.19|5237.58|5237.58|5237.09|5237.09|0
1631712570000|2021-09-15 13:29:30|5236.76|5236.76|5236.96|5236.96|5237.19|5237.19|5236.47|5236.47|0
1631712580000|2021-09-15 13:29:40|5237|5237|5237|5237|5237|5237|5237|5237|0
1631712590000|2021-09-15 13:29:50|5237.28|5237.28|5235.75|5235.75|5237.34|5237.34|5235.75|5235.75|0
1631712600000|2021-09-15 13:30:00|5235.46|5235.46|5243.42|5243.42|5243.42|5243.42|5235.46|5235.46|0
1631712610000|2021-09-15 13:30:10|5243.71|5243.71|5238.56|5238.56|5244.38|5244.38|5238.56|5238.56|0
1631712620000|2021-09-15 13:30:20|5238.27|5238.27|5237.77|5237.77|5240.14|5240.14|5236.93|5236.93|0
1631712630000|2021-09-15 13:30:30|5238.01|5238.01|5240.24|5240.24|5241.34|5241.34|5238.01|5238.01|0
1631712640000|2021-09-15 13:30:40|5240.67|5240.67|5240.25|5240.25|5240.91|5240.91|5239.65|5239.65|0
1631712650000|2021-09-15 13:30:50|5240.68|5240.68|5241.54|5241.54|5243.82|5243.82|5240.68|5240.68|0
1631712660000|2021-09-15 13:31:00|5241.83|5241.83|5245.74|5245.74|5245.74|5245.74|5240.5|5240.5|0
1631712670000|2021-09-15 13:31:10|5246.03|5246.03|5246.82|5246.82|5248.84|5248.84|5246.03|5246.03|0
1631712680000|2021-09-15 13:31:20|5247.06|5247.06|5246.94|5246.94|5247.51|5247.51|5246.88|5246.88|0
1631712690000|2021-09-15 13:31:30|5247.44|5247.44|5242.16|5242.16|5248.52|5248.52|5242.16|5242.16|0
1631712700000|2021-09-15 13:31:40|5242.55|5242.55|5246.48|5246.48|5248.76|5248.76|5242.55|5242.55|0
1631712710000|2021-09-15 13:31:50|5247.64|5247.64|5246.8|5246.8|5249.17|5249.17|5246.8|5246.8|0
1631712720000|2021-09-15 13:32:00|5245.72|5245.72|5243.65|5243.65|5245.94|5245.94|5243.18|5243.18|0
1631712730000|2021-09-15 13:32:10|5243.07|5243.07|5245.64|5245.64|5245.88|5245.88|5243.07|5243.07|0
1631712740000|2021-09-15 13:32:20|5245.88|5245.88|5246.89|5246.89|5248.25|5248.25|5245.12|5245.12|0
1631712750000|2021-09-15 13:32:30|5246.46|5246.46|5246.99|5246.99|5247.23|5247.23|5245.4|5245.4|0
1631712760000|2021-09-15 13:32:40|5248.23|5248.23|5248.78|5248.78|5249.5|5249.5|5248.23|5248.23|0
1631712770000|2021-09-15 13:32:50|5248.84|5248.84|5249.43|5249.43|5250.5|5250.5|5248.84|5248.84|0
1631712780000|2021-09-15 13:33:00|5250.29|5250.29|5251.43|5251.43|5251.45|5251.45|5248.76|5248.76|0
1631712790000|2021-09-15 13:33:10|5251.86|5251.86|5251.5|5251.5|5253.9|5253.9|5251.5|5251.5|0
1631712800000|2021-09-15 13:33:20|5250.33|5250.33|5251.31|5251.31|5252.87|5252.87|5250.33|5250.33|0
1631712810000|2021-09-15 13:33:30|5251.02|5251.02|5249.81|5249.81|5251.02|5251.02|5249.81|5249.81|0
1631712820000|2021-09-15 13:33:40|5249.37|5249.37|5248.55|5248.55|5249.37|5249.37|5248.21|5248.21|0
1631712830000|2021-09-15 13:33:50|5248.76|5248.76|5245.18|5245.18|5249.24|5249.24|5245.18|5245.18|0
1631712840000|2021-09-15 13:34:00|5246.34|5246.34|5246.99|5246.99|5247.2|5247.2|5246.34|5246.34|0
1631712850000|2021-09-15 13:34:10|5246.7|5246.7|5249.91|5249.91|5249.91|5249.91|5246.7|5246.7|0
1631712860000|2021-09-15 13:34:20|5248.76|5248.76|5248.66|5248.66|5249.65|5249.65|5248.66|5248.66|0
1631712870000|2021-09-15 13:34:30|5248.23|5248.23|5247.52|5247.52|5248.27|5248.27|5247.24|5247.24|0
1631712880000|2021-09-15 13:34:40|5247.24|5247.24|5245.75|5245.75|5247.24|5247.24|5245.75|5245.75|0
1631712890000|2021-09-15 13:34:50|5245.27|5245.27|5245.06|5245.06|5245.27|5245.27|5244.77|5244.77|0
1631712900000|2021-09-15 13:35:00|5245.64|5245.64|5245.91|5245.91|5246.36|5246.36|5245.45|5245.45|0
1631712910000|2021-09-15 13:35:10|5245.62|5245.62|5240.99|5240.99|5245.62|5245.62|5240.99|5240.99|0
1631712920000|2021-09-15 13:35:20|5241.21|5241.21|5241.97|5241.97|5242.98|5242.98|5241.21|5241.21|0
1631712930000|2021-09-15 13:35:30|5242.26|5242.26|5244.14|5244.14|5244.14|5244.14|5242.26|5242.26|0
1631712940000|2021-09-15 13:35:40|5244.86|5244.86|5245.87|5245.87|5246.08|5246.08|5244.86|5244.86|0
1631712950000|2021-09-15 13:35:50|5245.29|5245.29|5245.79|5245.79|5246.08|5246.08|5245.29|5245.29|0
1631712960000|2021-09-15 13:36:00|5245.51|5245.51|5249.25|5249.25|5249.71|5249.71|5245.51|5245.51|0
1631712970000|2021-09-15 13:36:10|5249.29|5249.29|5248.05|5248.05|5250.16|5250.16|5248.05|5248.05|0
1631712980000|2021-09-15 13:36:20|5248.26|5248.26|5247.83|5247.83|5248.26|5248.26|5247.83|5247.83|0
1631712990000|2021-09-15 13:36:30|5247.59|5247.59|5249.29|5249.29|5249.51|5249.51|5247.59|5247.59|0
1631713010000|2021-09-15 13:36:50|5249.31|5249.31|5251.43|5251.43|5251.43|5251.43|5248.78|5248.78|0
1631713020000|2021-09-15 13:37:00|5252.07|5252.07|5253.25|5253.25|5253.54|5253.54|5252.07|5252.07|0
1631713030000|2021-09-15 13:37:10|5253.03|5253.03|5253.59|5253.59|5253.81|5253.81|5252.51|5252.51|0
1631713040000|2021-09-15 13:37:20|5254.02|5254.02|5255.53|5255.53|5256.01|5256.01|5254.02|5254.02|0
1631713050000|2021-09-15 13:37:30|5255.31|5255.31|5255.95|5255.95|5256.24|5256.24|5255.3|5255.3|0
1631713060000|2021-09-15 13:37:40|5256.66|5256.66|5257.91|5257.91|5258.12|5258.12|5256.66|5256.66|0
1631713070000|2021-09-15 13:37:50|5257.93|5257.93|5256.94|5256.94|5257.97|5257.97|5256.94|5256.94|0
1631713080000|2021-09-15 13:38:00|5257.16|5257.16|5258.93|5258.93|5259.46|5259.46|5257.16|5257.16|0
1631713090000|2021-09-15 13:38:10|5259.22|5259.22|5255.24|5255.24|5259.22|5259.22|5255.24|5255.24|0
1631713100000|2021-09-15 13:38:20|5255.22|5255.22|5257.1|5257.1|5257.1|5257.1|5254.47|5254.47|0
1631713110000|2021-09-15 13:38:30|5257.39|5257.39|5263.09|5263.09|5263.09|5263.09|5257.39|5257.39|0
1631713120000|2021-09-15 13:38:40|5263.11|5263.11|5263.31|5263.31|5264.82|5264.82|5262.35|5262.35|0
1631713130000|2021-09-15 13:38:50|5262.73|5262.73|5263.77|5263.77|5263.77|5263.77|5261.86|5261.86|0
1631713140000|2021-09-15 13:39:00|5264.21|5264.21|5264.94|5264.94|5265.94|5265.94|5264.21|5264.21|0
1631713150000|2021-09-15 13:39:10|5265.52|5265.52|5265.28|5265.28|5265.86|5265.86|5264.7|5264.7|0
1631713160000|2021-09-15 13:39:20|5265.32|5265.32|5262.53|5262.53|5265.32|5265.32|5262.24|5262.24|0
1631713170000|2021-09-15 13:39:30|5261.6|5261.6|5261.51|5261.51|5261.6|5261.6|5259.64|5259.64|0
1631713180000|2021-09-15 13:39:40|5261.99|5261.99|5259.73|5259.73|5261.99|5261.99|5259.52|5259.52|0
1631713190000|2021-09-15 13:39:50|5259.95|5259.95|5261.47|5261.47|5261.47|5261.47|5259.95|5259.95|0
1631713200000|2021-09-15 13:40:00|5261.04|5261.04|5263.48|5263.48|5263.48|5263.48|5259.77|5259.77|0
1631713210000|2021-09-15 13:40:10|5264.06|5264.06|5263.6|5263.6|5264.06|5264.06|5263.6|5263.6|0
1631713220000|2021-09-15 13:40:20|5263.31|5263.31|5266.58|5266.58|5266.58|5266.58|5262.88|5262.88|0
1631713230000|2021-09-15 13:40:30|5266.87|5266.87|5267.38|5267.38|5268.17|5268.17|5266.87|5266.87|0
1631713240000|2021-09-15 13:40:40|5267.59|5267.59|5268.38|5268.38|5269.31|5269.31|5267.59|5267.59|0
1631713250000|2021-09-15 13:40:50|5268.59|5268.59|5271.79|5271.79|5271.79|5271.79|5268.59|5268.59|0
1631713260000|2021-09-15 13:41:00|5271.29|5271.29|5273.44|5273.44|5273.44|5273.44|5271.29|5271.29|0
1631713270000|2021-09-15 13:41:10|5274.51|5274.51|5272.74|5272.74|5275.11|5275.11|5272.74|5272.74|0
1631713280000|2021-09-15 13:41:20|5272.78|5272.78|5273.76|5273.76|5273.76|5273.76|5271.72|5271.72|0
1631713290000|2021-09-15 13:41:30|5272.9|5272.9|5272.65|5272.65|5273.45|5273.45|5272.39|5272.39|0
1631713300000|2021-09-15 13:41:40|5272.36|5272.36|5271.17|5271.17|5272.94|5272.94|5271.17|5271.17|0
1631713310000|2021-09-15 13:41:50|5270.59|5270.59|5270.3|5270.3|5270.81|5270.81|5270.16|5270.16|0
1631713320000|2021-09-15 13:42:00|5268.6|5268.6|5270.72|5270.72|5271.01|5271.01|5268.02|5268.02|0
1631713330000|2021-09-15 13:42:10|5270.76|5270.76|5271.09|5271.09|5272.25|5272.25|5270.5|5270.5|0
1631713340000|2021-09-15 13:42:20|5271.96|5271.96|5271.55|5271.55|5272.3|5272.3|5271.04|5271.04|0
1631713350000|2021-09-15 13:42:30|5272.18|5272.18|5273.31|5273.31|5273.77|5273.77|5269.72|5269.72|0
1631713360000|2021-09-15 13:42:40|5273.33|5273.33|5273.64|5273.64|5275.2|5275.2|5273.33|5273.33|0
1631713370000|2021-09-15 13:42:50|5273.43|5273.43|5273.1|5273.1|5273.69|5273.69|5272.18|5272.18|0
1631713380000|2021-09-15 13:43:00|5272.81|5272.81|5276.38|5276.38|5277.55|5277.55|5272.81|5272.81|0
1631713390000|2021-09-15 13:43:10|5276.09|5276.09|5276.17|5276.17|5276.38|5276.38|5275.16|5275.16|0
1631713400000|2021-09-15 13:43:20|5274.87|5274.87|5273.31|5273.31|5274.87|5274.87|5273.31|5273.31|0
1631713410000|2021-09-15 13:43:30|5272.73|5272.73|5272.16|5272.16|5272.73|5272.73|5271.66|5271.66|0
1631713420000|2021-09-15 13:43:40|5271.58|5271.58|5273.27|5273.27|5273.27|5273.27|5270.39|5270.39|0
1631713430000|2021-09-15 13:43:50|5272.69|5272.69|5271.44|5271.44|5272.69|5272.69|5271.32|5271.32|0
1631713440000|2021-09-15 13:44:00|5272.31|5272.31|5276.46|5276.46|5277.42|5277.42|5272.31|5272.31|0
1631713450000|2021-09-15 13:44:10|5276.18|5276.18|5275.07|5275.07|5276.18|5276.18|5274.55|5274.55|0
1631713460000|2021-09-15 13:44:20|5275.93|5275.93|5274.7|5274.7|5276|5276|5274.7|5274.7|0
1631713470000|2021-09-15 13:44:30|5274.74|5274.74|5276.28|5276.28|5276.3|5276.3|5274.31|5274.31|0
1631713480000|2021-09-15 13:44:40|5276.85|5276.85|5277.55|5277.55|5278.13|5278.13|5276.85|5276.85|0
1631713490000|2021-09-15 13:44:50|5278.13|5278.13|5278.34|5278.34|5278.34|5278.34|5276.75|5276.75|0
1631713500000|2021-09-15 13:45:00|5277.91|5277.91|5280.34|5280.34|5280.63|5280.63|5276.93|5276.93|0
1631713510000|2021-09-15 13:45:10|5280.56|5280.56|5282.42|5282.42|5282.42|5282.42|5280.56|5280.56|0
1631713520000|2021-09-15 13:45:20|5282.43|5282.43|5284.31|5284.31|5284.6|5284.6|5282.14|5282.14|0
1631713530000|2021-09-15 13:45:30|5283.73|5283.73|5283.18|5283.18|5285.03|5285.03|5282.77|5282.77|0
1631713540000|2021-09-15 13:45:40|5282.9|5282.9|5282.27|5282.27|5282.9|5282.9|5281.69|5281.69|0
1631713550000|2021-09-15 13:45:50|5282.56|5282.56|5283.84|5283.84|5283.84|5283.84|5282.56|5282.56|0
1631713560000|2021-09-15 13:46:00|5283.26|5283.26|5285.73|5285.73|5285.95|5285.95|5283.26|5283.26|0
1631713570000|2021-09-15 13:46:10|5285.95|5285.95|5286.89|5286.89|5287.18|5287.18|5285.95|5285.95|0
1631713580000|2021-09-15 13:46:20|5287.18|5287.18|5287.11|5287.11|5287.77|5287.77|5286.17|5286.17|0
1631713590000|2021-09-15 13:46:30|5286.53|5286.53|5286.77|5286.77|5287.49|5287.49|5286.53|5286.53|0
1631713600000|2021-09-15 13:46:40|5287.35|5287.35|5287.85|5287.85|5287.85|5287.85|5286.77|5286.77|0
1631713610000|2021-09-15 13:46:50|5288.07|5288.07|5289.27|5289.27|5289.27|5289.27|5288.07|5288.07|0
1631713620000|2021-09-15 13:47:00|5288.98|5288.98|5287.96|5287.96|5288.98|5288.98|5287.96|5287.96|0
1631713630000|2021-09-15 13:47:10|5287.74|5287.74|5290.3|5290.3|5291.36|5291.36|5287.74|5287.74|0
1631713640000|2021-09-15 13:47:20|5290.01|5290.01|5291.78|5291.78|5291.78|5291.78|5289.72|5289.72|0
1631713650000|2021-09-15 13:47:30|5290.32|5290.32|5291.02|5291.02|5291.02|5291.02|5289.5|5289.5|0
1631713660000|2021-09-15 13:47:40|5290.73|5290.73|5289.77|5289.77|5290.73|5290.73|5289.19|5289.19|0
1631713670000|2021-09-15 13:47:50|5289.48|5289.48|5289.72|5289.72|5290.15|5290.15|5289.16|5289.16|0
1631713680000|2021-09-15 13:48:00|5289.74|5289.74|5291.78|5291.78|5291.78|5291.78|5289.72|5289.72|0
1631713690000|2021-09-15 13:48:10|5291.21|5291.21|5293.54|5293.54|5293.83|5293.83|5291.21|5291.21|0
1631713700000|2021-09-15 13:48:20|5293.78|5293.78|5294.86|5294.86|5294.86|5294.86|5293.35|5293.35|0
1631713710000|2021-09-15 13:48:30|5294.57|5294.57|5293.22|5293.22|5295.62|5295.62|5292.79|5292.79|0
1631713720000|2021-09-15 13:48:40|5293.8|5293.8|5294.57|5294.57|5294.57|5294.57|5293.53|5293.53|0
1631713730000|2021-09-15 13:48:50|5294.6|5294.6|5293.55|5293.55|5294.6|5294.6|5293.55|5293.55|0
1631713740000|2021-09-15 13:49:00|5293.56|5293.56|5293.15|5293.15|5294.94|5294.94|5293.15|5293.15|0
1631713750000|2021-09-15 13:49:10|5294.02|5294.02|5294.56|5294.56|5295.67|5295.67|5294.02|5294.02|0
1631713760000|2021-09-15 13:49:20|5294.54|5294.54|5294.13|5294.13|5295.11|5295.11|5294.13|5294.13|0
1631713770000|2021-09-15 13:49:30|5294.14|5294.14|5293.62|5293.62|5294.14|5294.14|5292.25|5292.25|0
1631713780000|2021-09-15 13:49:40|5293.33|5293.33|5293.41|5293.41|5293.41|5293.41|5292.38|5292.38|0
1631713790000|2021-09-15 13:49:50|5292.77|5292.77|5291.52|5291.52|5292.77|5292.77|5291.52|5291.52|0
1631713800000|2021-09-15 13:50:00|5292.68|5292.68|5291.42|5291.42|5292.68|5292.68|5291.42|5291.42|0
1631713810000|2021-09-15 13:50:10|5291.64|5291.64|5291.66|5291.66|5293.61|5293.61|5291.64|5291.64|0
1631713820000|2021-09-15 13:50:20|5290.49|5290.49|5293.64|5293.64|5293.64|5293.64|5290.49|5290.49|0
1631713830000|2021-09-15 13:50:30|5293.35|5293.35|5295.99|5295.99|5296.23|5296.23|5293.35|5293.35|0
1631713840000|2021-09-15 13:50:40|5295.7|5295.7|5294.19|5294.19|5295.7|5295.7|5294.19|5294.19|0
1631713850000|2021-09-15 13:50:50|5294.69|5294.69|5296.16|5296.16|5296.45|5296.45|5294.69|5294.69|0
1631713860000|2021-09-15 13:51:00|5296.45|5296.45|5298.48|5298.48|5298.91|5298.91|5296.18|5296.18|0
1631713870000|2021-09-15 13:51:10|5297.9|5297.9|5298.88|5298.88|5298.95|5298.95|5297.9|5297.9|0
1631713880000|2021-09-15 13:51:20|5299.12|5299.12|5297.73|5297.73|5299.12|5299.12|5297.73|5297.73|0
1631713890000|2021-09-15 13:51:30|5298.01|5298.01|5297.62|5297.62|5298.45|5298.45|5297.24|5297.24|0
1631713900000|2021-09-15 13:51:40|5298.2|5298.2|5300.29|5300.29|5300.79|5300.79|5297.99|5297.99|0
1631713910000|2021-09-15 13:51:50|5300|5300|5298.71|5298.71|5300|5300|5298.37|5298.37|0
1631713920000|2021-09-15 13:52:00|5299.5|5299.5|5300.2|5300.2|5300.7|5300.7|5299.27|5299.27|0
1631713930000|2021-09-15 13:52:10|5301.36|5301.36|5302.6|5302.6|5302.66|5302.66|5301.36|5301.36|0
1631713940000|2021-09-15 13:52:20|5301.69|5301.69|5301.15|5301.15|5301.8|5301.8|5299.55|5299.55|0
1631713950000|2021-09-15 13:52:30|5302.02|5302.02|5301.27|5301.27|5302.02|5302.02|5300.64|5300.64|0
1631713960000|2021-09-15 13:52:40|5301.56|5301.56|5302.1|5302.1|5302.1|5302.1|5300.98|5300.98|0
1631713970000|2021-09-15 13:52:50|5302.12|5302.12|5301.33|5301.33|5302.34|5302.34|5301.33|5301.33|0
1631713980000|2021-09-15 13:53:00|5301.24|5301.24|5300.96|5300.96|5301.24|5301.24|5299.18|5299.18|0
1631713990000|2021-09-15 13:53:10|5300.98|5300.98|5301.1|5301.1|5301.43|5301.43|5300.25|5300.25|0
1631714000000|2021-09-15 13:53:20|5301.12|5301.12|5298.31|5298.31|5301.12|5301.12|5298.31|5298.31|0
1631714010000|2021-09-15 13:53:30|5298.27|5298.27|5297.88|5297.88|5298.75|5298.75|5297.88|5297.88|0
1631714020000|2021-09-15 13:53:40|5297.66|5297.66|5296.07|5296.07|5297.66|5297.66|5296.07|5296.07|0
1631714030000|2021-09-15 13:53:50|5295.85|5295.85|5294.89|5294.89|5296.82|5296.82|5294.89|5294.89|0
1631714040000|2021-09-15 13:54:00|5294.87|5294.87|5295.36|5295.36|5295.58|5295.58|5292.74|5292.74|0
1631714050000|2021-09-15 13:54:10|5294.49|5294.49|5295.17|5295.17|5295.43|5295.43|5294.49|5294.49|0
1631714060000|2021-09-15 13:54:20|5295.64|5295.64|5294.83|5294.83|5296.29|5296.29|5294.54|5294.54|0
1631714070000|2021-09-15 13:54:30|5295.12|5295.12|5295.33|5295.33|5295.41|5295.41|5295.12|5295.12|0
1631714080000|2021-09-15 13:54:40|5295.04|5295.04|5292.07|5292.07|5295.04|5295.04|5292.07|5292.07|0
1631714090000|2021-09-15 13:54:50|5288.49|5288.49|5291.17|5291.17|5291.48|5291.48|5288.49|5288.49|0
1631714100000|2021-09-15 13:55:00|5290.95|5290.95|5295.35|5295.35|5295.69|5295.69|5290.95|5290.95|0
1631714110000|2021-09-15 13:55:10|5295.06|5295.06|5293.64|5293.64|5295.35|5295.35|5293.36|5293.36|0
1631714120000|2021-09-15 13:55:20|5293.42|5293.42|5294.97|5294.97|5294.97|5294.97|5292.51|5292.51|0
1631714130000|2021-09-15 13:55:30|5294.68|5294.68|5293.89|5293.89|5294.97|5294.97|5293.89|5293.89|0
1631714140000|2021-09-15 13:55:40|5293.65|5293.65|5293.38|5293.38|5293.65|5293.65|5292.72|5292.72|0
1631714150000|2021-09-15 13:55:50|5293.15|5293.15|5294.37|5294.37|5295.24|5295.24|5293.15|5293.15|0
1631714160000|2021-09-15 13:56:00|5294.36|5294.36|5294.79|5294.79|5295.03|5295.03|5294.14|5294.14|0
1631714170000|2021-09-15 13:56:10|5294.75|5294.75|5294.43|5294.43|5295.42|5295.42|5294.43|5294.43|0
1631714180000|2021-09-15 13:56:20|5294.65|5294.65|5297.71|5297.71|5297.71|5297.71|5294.65|5294.65|0
1631714190000|2021-09-15 13:56:30|5297.42|5297.42|5295.69|5295.69|5297.42|5297.42|5295.48|5295.48|0
1631714200000|2021-09-15 13:56:40|5295.67|5295.67|5293.28|5293.28|5295.67|5295.67|5292.71|5292.71|0
1631714210000|2021-09-15 13:56:50|5293.07|5293.07|5290.72|5290.72|5293.83|5293.83|5290.72|5290.72|0
1631714220000|2021-09-15 13:57:00|5292.06|5292.06|5291.48|5291.48|5292.64|5292.64|5291.48|5291.48|0
1631714230000|2021-09-15 13:57:10|5291.24|5291.24|5288.28|5288.28|5291.24|5291.24|5288.28|5288.28|0
1631714240000|2021-09-15 13:57:20|5287.99|5287.99|5287.64|5287.64|5287.99|5287.99|5287.35|5287.35|0
1631714250000|2021-09-15 13:57:30|5287.4|5287.4|5284.52|5284.52|5287.4|5287.4|5284.52|5284.52|0
1631714260000|2021-09-15 13:57:40|5283.65|5283.65|5283.19|5283.19|5283.65|5283.65|5283.19|5283.19|0
1631714270000|2021-09-15 13:57:50|5283.4|5283.4|5281.81|5281.81|5283.4|5283.4|5281.81|5281.81|0
1631714280000|2021-09-15 13:58:00|5281.78|5281.78|5283.71|5283.71|5283.71|5283.71|5281.46|5281.46|0
1631714290000|2021-09-15 13:58:10|5284.29|5284.29|5283.07|5283.07|5285.35|5285.35|5283.07|5283.07|0
1631714300000|2021-09-15 13:58:20|5282.78|5282.78|5282.86|5282.86|5283.17|5283.17|5282.35|5282.35|0
1631714310000|2021-09-15 13:58:30|5283.08|5283.08|5284.89|5284.89|5284.93|5284.93|5283.08|5283.08|0
1631714320000|2021-09-15 13:58:40|5284.93|5284.93|5284.83|5284.83|5285.15|5285.15|5284.83|5284.83|0
1631714330000|2021-09-15 13:58:50|5285.07|5285.07|5283.47|5283.47|5285.07|5285.07|5282.89|5282.89|0
1631714340000|2021-09-15 13:59:00|5283.76|5283.76|5287.33|5287.33|5287.33|5287.33|5283.47|5283.47|0
1631714350000|2021-09-15 13:59:10|5287.09|5287.09|5288.08|5288.08|5289.25|5289.25|5287.09|5287.09|0
1631714360000|2021-09-15 13:59:20|5287.87|5287.87|5287.84|5287.84|5288.3|5288.3|5287.84|5287.84|0
1631714370000|2021-09-15 13:59:30|5287.56|5287.56|5285.34|5285.34|5287.56|5287.56|5285.34|5285.34|0
1631714380000|2021-09-15 13:59:40|5283.96|5283.96|5281.66|5281.66|5284.44|5284.44|5281.66|5281.66|0
1631714390000|2021-09-15 13:59:50|5281.95|5281.95|5283.71|5283.71|5283.71|5283.71|5281.43|5281.43|0
1631714400000|2021-09-15 14:00:00|5283.42|5283.42|5286.98|5286.98|5286.98|5286.98|5283.42|5283.42|0
1631714410000|2021-09-15 14:00:10|5286.19|5286.19|5285.66|5285.66|5286.19|5286.19|5283.93|5283.93|0
1631714420000|2021-09-15 14:00:20|5285.87|5285.87|5287.49|5287.49|5287.49|5287.49|5285.87|5285.87|0
1631714430000|2021-09-15 14:00:30|5287.25|5287.25|5285.69|5285.69|5287.25|5287.25|5285.4|5285.4|0
1631714440000|2021-09-15 14:00:40|5285.98|5285.98|5284.29|5284.29|5285.98|5285.98|5283.86|5283.86|0
1631714450000|2021-09-15 14:00:50|5284.07|5284.07|5285.32|5285.32|5285.61|5285.61|5283.31|5283.31|0
1631714460000|2021-09-15 14:01:00|5286.03|5286.03|5288.71|5288.71|5288.71|5288.71|5286.03|5286.03|0
1631714470000|2021-09-15 14:01:10|5289.18|5289.18|5287.64|5287.64|5289.77|5289.77|5287.64|5287.64|0
1631714480000|2021-09-15 14:01:20|5287.21|5287.21|5287.09|5287.09|5287.26|5287.26|5286.51|5286.51|0
1631714490000|2021-09-15 14:01:30|5286.51|5286.51|5285.53|5285.53|5286.51|5286.51|5285.53|5285.53|0
1631714500000|2021-09-15 14:01:40|5285.24|5285.24|5285.86|5285.86|5285.91|5285.91|5285.01|5285.01|0
1631714510000|2021-09-15 14:01:50|5285.64|5285.64|5286.67|5286.67|5286.67|5286.67|5285.64|5285.64|0
1631714520000|2021-09-15 14:02:00|5287.1|5287.1|5286.89|5286.89|5288.37|5288.37|5286.76|5286.76|0
1631714530000|2021-09-15 14:02:10|5286.6|5286.6|5287.46|5287.46|5287.7|5287.7|5286.59|5286.59|0
1631714540000|2021-09-15 14:02:20|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|0
1631714550000|2021-09-15 14:02:30|5287.96|5287.96|5287.08|5287.08|5288.73|5288.73|5287.08|5287.08|0
1631714560000|2021-09-15 14:02:40|5285.5|5285.5|5286.93|5286.93|5286.93|5286.93|5285.5|5285.5|0
1631714570000|2021-09-15 14:02:50|5287.65|5287.65|5288.92|5288.92|5289.5|5289.5|5287.65|5287.65|0
1631714580000|2021-09-15 14:03:00|5288.33|5288.33|5288.08|5288.08|5288.33|5288.33|5287.58|5287.58|0
1631714590000|2021-09-15 14:03:10|5288.37|5288.37|5288.9|5288.9|5288.9|5288.9|5288.37|5288.37|0
1631714600000|2021-09-15 14:03:20|5288.61|5288.61|5289.49|5289.49|5289.49|5289.49|5288.61|5288.61|0
1631714610000|2021-09-15 14:03:30|5289.71|5289.71|5287.43|5287.43|5289.71|5289.71|5287.43|5287.43|0
1631714620000|2021-09-15 14:03:40|5286.73|5286.73|5287.1|5287.1|5287.1|5287.1|5286.21|5286.21|0
1631714630000|2021-09-15 14:03:50|5286.86|5286.86|5288.43|5288.43|5288.43|5288.43|5286.84|5286.84|0
1631714640000|2021-09-15 14:04:00|5288.67|5288.67|5288.65|5288.65|5288.91|5288.91|5288.62|5288.62|0
1631714650000|2021-09-15 14:04:10|5288.66|5288.66|5286.94|5286.94|5288.66|5288.66|5286.94|5286.94|0
1631714660000|2021-09-15 14:04:20|5287.18|5287.18|5288.77|5288.77|5288.79|5288.79|5287.18|5287.18|0
1631714670000|2021-09-15 14:04:30|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|0
1631714680000|2021-09-15 14:04:40|5289.2|5289.2|5290.71|5290.71|5290.71|5290.71|5288.91|5288.91|0
1631714690000|2021-09-15 14:04:50|5290.73|5290.73|5290.66|5290.66|5291.45|5291.45|5290.66|5290.66|0
1631714700000|2021-09-15 14:05:00|5291.53|5291.53|5291.24|5291.24|5291.53|5291.53|5291.24|5291.24|0
1631714710000|2021-09-15 14:05:10|5290.37|5290.37|5287.4|5287.4|5290.37|5290.37|5287.18|5287.18|0
1631714720000|2021-09-15 14:05:20|5287.37|5287.37|5287.67|5287.67|5287.91|5287.91|5287.37|5287.37|0
1631714730000|2021-09-15 14:05:30|5287.46|5287.46|5286.95|5286.95|5287.46|5287.46|5286.37|5286.37|0
1631714740000|2021-09-15 14:05:40|5286.71|5286.71|5285.28|5285.28|5286.71|5286.71|5285.28|5285.28|0
1631714750000|2021-09-15 14:05:50|5285.25|5285.25|5286.47|5286.47|5286.47|5286.47|5285.25|5285.25|0
1631714760000|2021-09-15 14:06:00|5286.25|5286.25|5285.2|5285.2|5286.25|5286.25|5285.2|5285.2|0
1631714770000|2021-09-15 14:06:10|5285.18|5285.18|5283.41|5283.41|5285.18|5285.18|5283.12|5283.12|0
1631714780000|2021-09-15 14:06:20|5283.12|5283.12|5280.54|5280.54|5283.12|5283.12|5280.25|5280.25|0
1631714790000|2021-09-15 14:06:30|5280.77|5280.77|5281.06|5281.06|5281.06|5281.06|5280.77|5280.77|0
1631714800000|2021-09-15 14:06:40|5281.01|5281.01|5282.22|5282.22|5282.22|5282.22|5281.01|5281.01|0
1631714810000|2021-09-15 14:06:50|5282.46|5282.46|5282.46|5282.46|5282.46|5282.46|5281.59|5281.59|0
1631714820000|2021-09-15 14:07:00|5282.7|5282.7|5280.92|5280.92|5282.7|5282.7|5280.92|5280.92|0
1631714830000|2021-09-15 14:07:10|5281.16|5281.16|5283.78|5283.78|5283.78|5283.78|5281.16|5281.16|0
1631714840000|2021-09-15 14:07:20|5283.82|5283.82|5283.04|5283.04|5283.82|5283.82|5283|5283|0
1631714850000|2021-09-15 14:07:30|5282.75|5282.75|5283.95|5283.95|5283.95|5283.95|5282.37|5282.37|0
1631714860000|2021-09-15 14:07:40|5284.39|5284.39|5284.59|5284.59|5284.67|5284.67|5284.39|5284.39|0
1631714870000|2021-09-15 14:07:50|5284.55|5284.55|5284.02|5284.02|5284.55|5284.55|5284|5284|0
1631714880000|2021-09-15 14:08:00|5284.31|5284.31|5284.06|5284.06|5284.64|5284.64|5284.06|5284.06|0
1631714890000|2021-09-15 14:08:10|5284.54|5284.54|5282.97|5282.97|5284.54|5284.54|5282.97|5282.97|0
1631714900000|2021-09-15 14:08:20|5283.26|5283.26|5282.35|5282.35|5283.26|5283.26|5282.07|5282.07|0
1631714910000|2021-09-15 14:08:30|5281.4|5281.4|5281.31|5281.31|5281.4|5281.4|5280.84|5280.84|0
1631714920000|2021-09-15 14:08:40|5281.89|5281.89|5280.53|5280.53|5282.25|5282.25|5280.53|5280.53|0
1631714930000|2021-09-15 14:08:50|5280.74|5280.74|5280.67|5280.67|5280.96|5280.96|5280.67|5280.67|0
1631714940000|2021-09-15 14:09:00|5280.38|5280.38|5280.19|5280.19|5280.66|5280.66|5279.57|5279.57|0
1631714950000|2021-09-15 14:09:10|5280.47|5280.47|5280.47|5280.47|5280.76|5280.76|5279.97|5279.97|0
1631714960000|2021-09-15 14:09:20|5280.76|5280.76|5280.19|5280.19|5280.76|5280.76|5280.19|5280.19|0
1631714970000|2021-09-15 14:09:30|5279.28|5279.28|5278.7|5278.7|5279.28|5279.28|5278.7|5278.7|0
1631714980000|2021-09-15 14:09:40|5278.41|5278.41|5279.55|5279.55|5279.55|5279.55|5277.96|5277.96|0
1631714990000|2021-09-15 14:09:50|5279.79|5279.79|5280.81|5280.81|5280.81|5280.81|5279.21|5279.21|0
1631715000000|2021-09-15 14:10:00|5280.79|5280.79|5280.52|5280.52|5281.46|5281.46|5280.52|5280.52|0
1631715010000|2021-09-15 14:10:10|5280.29|5280.29|5280.56|5280.56|5280.56|5280.56|5280.27|5280.27|0
1631715020000|2021-09-15 14:10:20|5280.85|5280.85|5280.88|5280.88|5280.88|5280.88|5280.85|5280.85|0
1631715030000|2021-09-15 14:10:30|5281.74|5281.74|5284.7|5284.7|5284.7|5284.7|5281.74|5281.74|0
1631715040000|2021-09-15 14:10:40|5284.99|5284.99|5283.62|5283.62|5284.99|5284.99|5283.62|5283.62|0
1631715050000|2021-09-15 14:10:50|5284.2|5284.2|5285.04|5285.04|5285.04|5285.04|5283.96|5283.96|0
1631715060000|2021-09-15 14:11:00|5285.06|5285.06|5285.78|5285.78|5286.21|5286.21|5285.06|5285.06|0
1631715070000|2021-09-15 14:11:10|5285.81|5285.81|5285.83|5285.83|5286.39|5286.39|5285.81|5285.81|0
1631715080000|2021-09-15 14:11:20|5286.12|5286.12|5284.16|5284.16|5286.41|5286.41|5283.87|5283.87|0
1631715090000|2021-09-15 14:11:30|5284.74|5284.74|5285.35|5285.35|5285.65|5285.65|5284.74|5284.74|0
1631715100000|2021-09-15 14:11:40|5285.64|5285.64|5285.05|5285.05|5285.64|5285.64|5285.05|5285.05|0
1631715110000|2021-09-15 14:11:50|5284.33|5284.33|5283.9|5283.9|5284.33|5284.33|5283.61|5283.61|0
1631715120000|2021-09-15 14:12:00|5283.68|5283.68|5283.63|5283.63|5283.92|5283.92|5283.39|5283.39|0
1631715130000|2021-09-15 14:12:10|5283.39|5283.39|5281|5281|5283.95|5283.95|5281|5281|0
1631715140000|2021-09-15 14:12:20|5280.57|5280.57|5280.57|5280.57|5280.57|5280.57|5280.57|5280.57|0
1631715150000|2021-09-15 14:12:30|5279.33|5279.33|5279.67|5279.67|5279.67|5279.67|5278.18|5278.18|0
1631715160000|2021-09-15 14:12:40|5279.38|5279.38|5280.2|5280.2|5280.2|5280.2|5279.38|5279.38|0
1631715170000|2021-09-15 14:12:50|5279.96|5279.96|5278.43|5278.43|5279.96|5279.96|5278.21|5278.21|0
1631715180000|2021-09-15 14:13:00|5277.56|5277.56|5277.32|5277.32|5277.56|5277.56|5276.35|5276.35|0
1631715190000|2021-09-15 14:13:10|5277.61|5277.61|5277.65|5277.65|5279.64|5279.64|5277.36|5277.36|0
1631715200000|2021-09-15 14:13:20|5277.67|5277.67|5278.14|5278.14|5279.01|5279.01|5277.65|5277.65|0
1631715210000|2021-09-15 14:13:30|5278.23|5278.23|5276.99|5276.99|5278.23|5278.23|5276.99|5276.99|0
1631715220000|2021-09-15 14:13:40|5277.24|5277.24|5276.09|5276.09|5277.24|5277.24|5275.8|5275.8|0
1631715230000|2021-09-15 14:13:50|5275.65|5275.65|5275.42|5275.42|5275.65|5275.65|5275.42|5275.42|0
1631715240000|2021-09-15 14:14:00|5275.18|5275.18|5276.37|5276.37|5276.37|5276.37|5274.96|5274.96|0
1631715250000|2021-09-15 14:14:10|5276.16|5276.16|5276.44|5276.44|5276.68|5276.68|5276.16|5276.16|0
1631715260000|2021-09-15 14:14:20|5276.15|5276.15|5275.43|5275.43|5276.15|5276.15|5275.43|5275.43|0
1631715270000|2021-09-15 14:14:30|5275.86|5275.86|5277.37|5277.37|5277.37|5277.37|5275.64|5275.64|0
1631715280000|2021-09-15 14:14:40|5277.66|5277.66|5277.13|5277.13|5277.66|5277.66|5277.13|5277.13|0
1631715290000|2021-09-15 14:14:50|5277.42|5277.42|5276.73|5276.73|5278.11|5278.11|5276.73|5276.73|0
1631715300000|2021-09-15 14:15:00|5276.44|5276.44|5277.73|5277.73|5277.73|5277.73|5276.44|5276.44|0
1631715310000|2021-09-15 14:15:10|5277.44|5277.44|5276.61|5276.61|5277.44|5277.44|5276.61|5276.61|0
1631715320000|2021-09-15 14:15:20|5276.37|5276.37|5274.59|5274.59|5276.37|5276.37|5274.08|5274.08|0
1631715330000|2021-09-15 14:15:30|5274.87|5274.87|5278.15|5278.15|5278.44|5278.44|5274.87|5274.87|0
1631715340000|2021-09-15 14:15:40|5277.91|5277.91|5276.81|5276.81|5277.91|5277.91|5276.53|5276.53|0
1631715350000|2021-09-15 14:15:50|5276.53|5276.53|5276.33|5276.33|5276.6|5276.6|5276.31|5276.31|0
1631715360000|2021-09-15 14:16:00|5276.64|5276.64|5278.32|5278.32|5278.32|5278.32|5276.64|5276.64|0
1631715370000|2021-09-15 14:16:10|5278.61|5278.61|5278.9|5278.9|5278.9|5278.9|5278.61|5278.61|0
1631715380000|2021-09-15 14:16:20|5279.12|5279.12|5278.4|5278.4|5279.12|5279.12|5278.4|5278.4|0
1631715390000|2021-09-15 14:16:30|5278.63|5278.63|5278.63|5278.63|5278.63|5278.63|5278.63|5278.63|0
1631715400000|2021-09-15 14:16:40|5278.85|5278.85|5279.03|5279.03|5279.28|5279.28|5278.85|5278.85|0
1631715410000|2021-09-15 14:16:50|5278.74|5278.74|5278.45|5278.45|5278.74|5278.74|5278.45|5278.45|0
1631715420000|2021-09-15 14:17:00|5277.8|5277.8|5277.51|5277.51|5277.8|5277.8|5277.51|5277.51|0
1631715430000|2021-09-15 14:17:10|5277.22|5277.22|5274.15|5274.15|5277.22|5277.22|5273.33|5273.33|0
1631715440000|2021-09-15 14:17:20|5275.39|5275.39|5277.77|5277.77|5277.77|5277.77|5275.39|5275.39|0
1631715450000|2021-09-15 14:17:30|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|5277.79|0
1631715460000|2021-09-15 14:17:40|5278.03|5278.03|5278.03|5278.03|5278.03|5278.03|5278.03|5278.03|0
1631715470000|2021-09-15 14:17:50|5277.81|5277.81|5276.74|5276.74|5277.81|5277.81|5276.74|5276.74|0
1631715480000|2021-09-15 14:18:00|5276.45|5276.45|5276.74|5276.74|5276.74|5276.74|5276.45|5276.45|0
1631715490000|2021-09-15 14:18:10|5276.5|5276.5|5275.57|5275.57|5276.5|5276.5|5275.57|5275.57|0
1631715500000|2021-09-15 14:18:20|5275.53|5275.53|5275.57|5275.57|5275.57|5275.57|5275.53|5275.53|0
1631715510000|2021-09-15 14:18:30|5275.33|5275.33|5276.24|5276.24|5276.24|5276.24|5275.33|5275.33|0
1631715530000|2021-09-15 14:18:50|5276.45|5276.45|5276.96|5276.96|5276.96|5276.96|5276.45|5276.45|0
1631715540000|2021-09-15 14:19:00|5276.68|5276.68|5275.59|5275.59|5276.98|5276.98|5275.3|5275.3|0
1631715550000|2021-09-15 14:19:10|5275.54|5275.54|5275.79|5275.79|5275.79|5275.79|5274.96|5274.96|0
1631715560000|2021-09-15 14:19:20|5275.49|5275.49|5275.07|5275.07|5275.49|5275.49|5275.07|5275.07|0
1631715570000|2021-09-15 14:19:30|5275.5|5275.5|5275.5|5275.5|5275.79|5275.79|5275.5|5275.5|0
1631715580000|2021-09-15 14:19:40|5274.98|5274.98|5276.86|5276.86|5276.86|5276.86|5274.92|5274.92|0
1631715590000|2021-09-15 14:19:50|5277.38|5277.38|5280.3|5280.3|5280.3|5280.3|5277.38|5277.38|0
1631715600000|2021-09-15 14:20:00|5280.51|5280.51|5280.54|5280.54|5281.02|5281.02|5280.49|5280.49|0
1631715610000|2021-09-15 14:20:10|5279.42|5279.42|5279.87|5279.87|5279.87|5279.87|5279.13|5279.13|0
1631715620000|2021-09-15 14:20:20|5280.1|5280.1|5279.5|5279.5|5280.51|5280.51|5279.5|5279.5|0
1631715630000|2021-09-15 14:20:30|5279.03|5279.03|5280.59|5280.59|5280.59|5280.59|5279.03|5279.03|0
1631715640000|2021-09-15 14:20:40|5280.3|5280.3|5277.82|5277.82|5280.3|5280.3|5277.82|5277.82|0
1631715650000|2021-09-15 14:20:50|5277.8|5277.8|5277.27|5277.27|5277.8|5277.8|5276.69|5276.69|0
1631715660000|2021-09-15 14:21:00|5277.28|5277.28|5276.8|5276.8|5277.28|5277.28|5276.8|5276.8|0
1631715670000|2021-09-15 14:21:10|5277.09|5277.09|5278.76|5278.76|5279.26|5279.26|5277.04|5277.04|0
1631715680000|2021-09-15 14:21:20|5278.97|5278.97|5280.57|5280.57|5280.57|5280.57|5278.97|5278.97|0
1631715690000|2021-09-15 14:21:30|5280.59|5280.59|5280.16|5280.16|5280.59|5280.59|5280.16|5280.16|0
1631715700000|2021-09-15 14:21:40|5280.38|5280.38|5280.43|5280.43|5280.57|5280.57|5279.9|5279.9|0
1631715710000|2021-09-15 14:21:50|5280.38|5280.38|5281.49|5281.49|5282.02|5282.02|5280.37|5280.37|0
1631715720000|2021-09-15 14:22:00|5281.78|5281.78|5281.56|5281.56|5282.29|5282.29|5281.55|5281.55|0
1631715730000|2021-09-15 14:22:10|5282.07|5282.07|5281.35|5281.35|5282.07|5282.07|5281.35|5281.35|0
1631715740000|2021-09-15 14:22:20|5281.06|5281.06|5280.63|5280.63|5281.06|5281.06|5280.63|5280.63|0
1631715750000|2021-09-15 14:22:30|5280.59|5280.59|5280.3|5280.3|5281.02|5281.02|5280.3|5280.3|0
1631715760000|2021-09-15 14:22:40|5280.59|5280.59|5282.05|5282.05|5282.05|5282.05|5280.59|5280.59|0
1631715770000|2021-09-15 14:22:50|5282.53|5282.53|5283|5283|5283|5283|5282.53|5282.53|0
1631715780000|2021-09-15 14:23:00|5283.24|5283.24|5284.89|5284.89|5284.89|5284.89|5283.24|5283.24|0
1631715790000|2021-09-15 14:23:10|5285.32|5285.32|5284.89|5284.89|5285.61|5285.61|5284.89|5284.89|0
1631715800000|2021-09-15 14:23:20|5285.18|5285.18|5285.82|5285.82|5286.4|5286.4|5285.18|5285.18|0
1631715810000|2021-09-15 14:23:30|5286.25|5286.25|5287.97|5287.97|5287.97|5287.97|5286.25|5286.25|0
1631715820000|2021-09-15 14:23:40|5287.47|5287.47|5286.74|5286.74|5287.47|5287.47|5286.74|5286.74|0
1631715830000|2021-09-15 14:23:50|5286.45|5286.45|5285.72|5285.72|5286.45|5286.45|5285.72|5285.72|0
1631715840000|2021-09-15 14:24:00|5285.14|5285.14|5287.42|5287.42|5287.42|5287.42|5285.14|5285.14|0
1631715850000|2021-09-15 14:24:10|5287.9|5287.9|5287.83|5287.83|5287.9|5287.9|5287.61|5287.61|0
1631715860000|2021-09-15 14:24:20|5288.12|5288.12|5288.13|5288.13|5288.13|5288.13|5288.12|5288.12|0
1631715870000|2021-09-15 14:24:30|5288.56|5288.56|5288.85|5288.85|5288.85|5288.85|5288.56|5288.56|0
1631715880000|2021-09-15 14:24:40|5288.28|5288.28|5289.98|5289.98|5289.98|5289.98|5288.28|5288.28|0
1631715890000|2021-09-15 14:24:50|5289.76|5289.76|5290.05|5290.05|5290.05|5290.05|5289.33|5289.33|0
1631715900000|2021-09-15 14:25:00|5290.29|5290.29|5291.54|5291.54|5291.54|5291.54|5290.29|5290.29|0
1631715910000|2021-09-15 14:25:10|5291.57|5291.57|5291.38|5291.38|5291.62|5291.62|5291.02|5291.02|0
1631715920000|2021-09-15 14:25:20|5291.67|5291.67|5291.38|5291.38|5291.67|5291.67|5291.38|5291.38|0
1631715930000|2021-09-15 14:25:30|5291.6|5291.6|5292.08|5292.08|5292.08|5292.08|5291.6|5291.6|0
1631715940000|2021-09-15 14:25:40|5291.79|5291.79|5291.55|5291.55|5291.79|5291.79|5291.33|5291.33|0
1631715950000|2021-09-15 14:25:50|5291.84|5291.84|5292.14|5292.14|5292.14|5292.14|5291.84|5291.84|0
1631715960000|2021-09-15 14:26:00|5292.35|5292.35|5291.99|5291.99|5292.64|5292.64|5291.99|5291.99|0
1631715970000|2021-09-15 14:26:10|5291.7|5291.7|5291.32|5291.32|5291.71|5291.71|5291.27|5291.27|0
1631715980000|2021-09-15 14:26:20|5290.84|5290.84|5289.59|5289.59|5290.84|5290.84|5289.59|5289.59|0
1631715990000|2021-09-15 14:26:30|5290.6|5290.6|5289.38|5289.38|5290.6|5290.6|5289.14|5289.14|0
1631716000000|2021-09-15 14:26:40|5289.81|5289.81|5290.5|5290.5|5290.5|5290.5|5289.81|5289.81|0
1631716010000|2021-09-15 14:26:50|5290.74|5290.74|5290.53|5290.53|5290.74|5290.74|5290.52|5290.52|0
1631716020000|2021-09-15 14:27:00|5290.74|5290.74|5291.44|5291.44|5291.97|5291.97|5290.53|5290.53|0
1631716030000|2021-09-15 14:27:10|5291.01|5291.01|5290.44|5290.44|5291.01|5291.01|5290.44|5290.44|0
1631716040000|2021-09-15 14:27:20|5290.42|5290.42|5289.44|5289.44|5290.42|5290.42|5289.44|5289.44|0
1631716050000|2021-09-15 14:27:30|5289.47|5289.47|5289.76|5289.76|5289.76|5289.76|5289.47|5289.47|0
1631716060000|2021-09-15 14:27:40|5289.47|5289.47|5289.88|5289.88|5289.88|5289.88|5289.47|5289.47|0
1631716080000|2021-09-15 14:28:00|5289.41|5289.41|5289.19|5289.19|5289.41|5289.41|5289.19|5289.19|0
1631716090000|2021-09-15 14:28:10|5289.65|5289.65|5289.41|5289.41|5289.94|5289.94|5289.41|5289.41|0
1631716100000|2021-09-15 14:28:20|5290.1|5290.1|5291.28|5291.28|5291.28|5291.28|5290.1|5290.1|0
1631716110000|2021-09-15 14:28:30|5291.75|5291.75|5293.18|5293.18|5293.18|5293.18|5291.75|5291.75|0
1631716120000|2021-09-15 14:28:40|5292.89|5292.89|5292.66|5292.66|5292.94|5292.94|5292.08|5292.08|0
1631716130000|2021-09-15 14:28:50|5292.37|5292.37|5292.44|5292.44|5293.52|5293.52|5292.23|5292.23|0
1631716140000|2021-09-15 14:29:00|5292.23|5292.23|5291.07|5291.07|5292.23|5292.23|5291.07|5291.07|0
1631716150000|2021-09-15 14:29:10|5290.79|5290.79|5289.59|5289.59|5290.79|5290.79|5289.59|5289.59|0
1631716160000|2021-09-15 14:29:20|5289.61|5289.61|5289.15|5289.15|5289.61|5289.61|5289.11|5289.11|0
1631716170000|2021-09-15 14:29:30|5289.36|5289.36|5288.78|5288.78|5289.65|5289.65|5288.78|5288.78|0
1631716180000|2021-09-15 14:29:40|5289.36|5289.36|5289.35|5289.35|5289.36|5289.36|5289.35|5289.35|0
1631716190000|2021-09-15 14:29:50|5288.9|5288.9|5288.59|5288.59|5288.9|5288.9|5288.59|5288.59|0
1631716200000|2021-09-15 14:30:00|5289.17|5289.17|5289.66|5289.66|5290.21|5290.21|5289.17|5289.17|0
1631716210000|2021-09-15 14:30:10|5289.9|5289.9|5289.93|5289.93|5290.44|5290.44|5289.9|5289.9|0
1631716220000|2021-09-15 14:30:20|5289.95|5289.95|5290.08|5290.08|5290.08|5290.08|5289.64|5289.64|0
1631716230000|2021-09-15 14:30:30|5290.04|5290.04|5291.1|5291.1|5291.1|5291.1|5290.04|5290.04|0
1631716240000|2021-09-15 14:30:40|5291.86|5291.86|5293.57|5293.57|5293.57|5293.57|5291.86|5291.86|0
1631716250000|2021-09-15 14:30:50|5293.28|5293.28|5292.86|5292.86|5293.28|5293.28|5292.07|5292.07|0
1631716260000|2021-09-15 14:31:00|5292.89|5292.89|5293.27|5293.27|5293.27|5293.27|5292.61|5292.61|0
1631716270000|2021-09-15 14:31:10|5294.3|5294.3|5294.6|5294.6|5294.6|5294.6|5294.3|5294.3|0
1631716280000|2021-09-15 14:31:20|5294.81|5294.81|5293.13|5293.13|5294.81|5294.81|5293.06|5293.06|0
1631716290000|2021-09-15 14:31:30|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|0
1631716300000|2021-09-15 14:31:40|5293.12|5293.12|5293.7|5293.7|5293.7|5293.7|5293.12|5293.12|0
1631716310000|2021-09-15 14:31:50|5293.49|5293.49|5293.77|5293.77|5293.77|5293.77|5293.47|5293.47|0
1631716320000|2021-09-15 14:32:00|5296.04|5296.04|5296.62|5296.62|5296.62|5296.62|5296.04|5296.04|0
1631716330000|2021-09-15 14:32:10|5296.91|5296.91|5297.2|5297.2|5297.2|5297.2|5296.91|5296.91|0
1631716340000|2021-09-15 14:32:20|5297.41|5297.41|5297.99|5297.99|5297.99|5297.99|5297.41|5297.41|0
1631716350000|2021-09-15 14:32:30|5298.68|5298.68|5299.14|5299.14|5299.14|5299.14|5298.39|5298.39|0
1631716360000|2021-09-15 14:32:40|5298.9|5298.9|5299.33|5299.33|5299.33|5299.33|5298.9|5298.9|0
1631716370000|2021-09-15 14:32:50|5299.86|5299.86|5299.45|5299.45|5299.86|5299.86|5299.45|5299.45|0
1631716380000|2021-09-15 14:33:00|5299.74|5299.74|5299.52|5299.52|5300.03|5300.03|5299.52|5299.52|0
1631716390000|2021-09-15 14:33:10|5299.81|5299.81|5299.81|5299.81|5300.1|5300.1|5299.81|5299.81|0
1631716400000|2021-09-15 14:33:20|5299.52|5299.52|5299.81|5299.81|5299.81|5299.81|5299.52|5299.52|0
1631716410000|2021-09-15 14:33:30|5299.78|5299.78|5296.55|5296.55|5299.78|5299.78|5296.55|5296.55|0
1631716420000|2021-09-15 14:33:40|5296.84|5296.84|5298.06|5298.06|5298.06|5298.06|5296.84|5296.84|0
1631716430000|2021-09-15 14:33:50|5298.05|5298.05|5297.05|5297.05|5298.05|5298.05|5297.02|5297.02|0
1631716440000|2021-09-15 14:34:00|5297.03|5297.03|5295.06|5295.06|5297.03|5297.03|5295.06|5295.06|0
1631716460000|2021-09-15 14:34:20|5293.98|5293.98|5292.93|5292.93|5293.98|5293.98|5292.93|5292.93|0
1631716470000|2021-09-15 14:34:30|5292.91|5292.91|5289.35|5289.35|5292.91|5292.91|5289.35|5289.35|0
1631716480000|2021-09-15 14:34:40|5289.64|5289.64|5288.46|5288.46|5289.64|5289.64|5288.46|5288.46|0
1631716490000|2021-09-15 14:34:50|5288.89|5288.89|5288.44|5288.44|5288.89|5288.89|5288.22|5288.22|0
1631716500000|2021-09-15 14:35:00|5288.15|5288.15|5287.74|5287.74|5288.15|5288.15|5286.81|5286.81|0
1631716510000|2021-09-15 14:35:10|5287.45|5287.45|5285.01|5285.01|5287.45|5287.45|5285.01|5285.01|0
1631716520000|2021-09-15 14:35:20|5284.72|5284.72|5285.3|5285.3|5285.3|5285.3|5284.72|5284.72|0
1631716530000|2021-09-15 14:35:30|5285.06|5285.06|5287.29|5287.29|5287.29|5287.29|5285.06|5285.06|0
1631716540000|2021-09-15 14:35:40|5287.53|5287.53|5289.21|5289.21|5289.21|5289.21|5287.53|5287.53|0
1631716550000|2021-09-15 14:35:50|5288.92|5288.92|5288.92|5288.92|5288.92|5288.92|5287.58|5287.58|0
1631716560000|2021-09-15 14:36:00|5288.71|5288.71|5289.45|5289.45|5289.45|5289.45|5288.49|5288.49|0
1631716570000|2021-09-15 14:36:10|5289.16|5289.16|5287.36|5287.36|5289.16|5289.16|5287.36|5287.36|0
1631716580000|2021-09-15 14:36:20|5287.65|5287.65|5286.66|5286.66|5287.65|5287.65|5286.09|5286.09|0
1631716590000|2021-09-15 14:36:30|5286.88|5286.88|5286.48|5286.48|5287.17|5287.17|5286.48|5286.48|0
1631716600000|2021-09-15 14:36:40|5286.45|5286.45|5286.86|5286.86|5287.15|5287.15|5286.45|5286.45|0
1631716610000|2021-09-15 14:36:50|5286.58|5286.58|5286.1|5286.1|5286.58|5286.58|5286.1|5286.1|0
1631716620000|2021-09-15 14:37:00|5285.81|5285.81|5285.86|5285.86|5286.05|5286.05|5285.57|5285.57|0
1631716630000|2021-09-15 14:37:10|5285.87|5285.87|5288.08|5288.08|5288.08|5288.08|5285.86|5285.86|0
1631716640000|2021-09-15 14:37:20|5288.95|5288.95|5289.4|5289.4|5289.62|5289.62|5288.95|5288.95|0
1631716650000|2021-09-15 14:37:30|5288.69|5288.69|5287.82|5287.82|5288.69|5288.69|5287.82|5287.82|0
1631716660000|2021-09-15 14:37:40|5287.8|5287.8|5286.29|5286.29|5287.8|5287.8|5286.29|5286.29|0
1631716670000|2021-09-15 14:37:50|5285.82|5285.82|5287.34|5287.34|5287.64|5287.64|5285.82|5285.82|0
1631716680000|2021-09-15 14:38:00|5287.63|5287.63|5288.37|5288.37|5288.37|5288.37|5287.63|5287.63|0
1631716690000|2021-09-15 14:38:10|5288.08|5288.08|5289.45|5289.45|5289.45|5289.45|5288.08|5288.08|0
1631716700000|2021-09-15 14:38:20|5289.74|5289.74|5290.23|5290.23|5290.23|5290.23|5289.74|5289.74|0
1631716710000|2021-09-15 14:38:30|5290|5290|5290|5290|5290|5290|5290|5290|0
1631716720000|2021-09-15 14:38:40|5289.78|5289.78|5288.27|5288.27|5289.78|5289.78|5288.27|5288.27|0
1631716730000|2021-09-15 14:38:50|5288.56|5288.56|5283.74|5283.74|5288.56|5288.56|5283.74|5283.74|0
1631716740000|2021-09-15 14:39:00|5283.46|5283.46|5284.25|5284.25|5284.25|5284.25|5283.46|5283.46|0
1631716750000|2021-09-15 14:39:10|5284.01|5284.01|5284.01|5284.01|5284.3|5284.3|5284.01|5284.01|0
1631716760000|2021-09-15 14:39:20|5284.3|5284.3|5283.68|5283.68|5284.3|5284.3|5283.68|5283.68|0
1631716770000|2021-09-15 14:39:30|5283.47|5283.47|5283.25|5283.25|5283.76|5283.76|5283.25|5283.25|0
1631716780000|2021-09-15 14:39:40|5284.12|5284.12|5285.23|5285.23|5285.23|5285.23|5283.79|5283.79|0
1631716790000|2021-09-15 14:39:50|5285.45|5285.45|5285.18|5285.18|5285.47|5285.47|5285.18|5285.18|0
1631716800000|2021-09-15 14:40:00|5284.95|5284.95|5284.3|5284.3|5284.95|5284.95|5284.01|5284.01|0
1631716810000|2021-09-15 14:40:10|5284.24|5284.24|5283.81|5283.81|5284.46|5284.46|5283.81|5283.81|0
1631716820000|2021-09-15 14:40:20|5283.84|5283.84|5283.31|5283.31|5284.05|5284.05|5283.31|5283.31|0
1631716830000|2021-09-15 14:40:30|5282.78|5282.78|5282.46|5282.46|5282.78|5282.78|5282.46|5282.46|0
1631716840000|2021-09-15 14:40:40|5282.7|5282.7|5282.78|5282.78|5282.99|5282.99|5282.7|5282.7|0
1631716850000|2021-09-15 14:40:50|5283.07|5283.07|5283.79|5283.79|5283.79|5283.79|5282.83|5282.83|0
1631716860000|2021-09-15 14:41:00|5283.5|5283.5|5279.93|5279.93|5283.5|5283.5|5279.93|5279.93|0
1631716870000|2021-09-15 14:41:10|5279.91|5279.91|5279.62|5279.62|5279.91|5279.91|5279.33|5279.33|0
1631716880000|2021-09-15 14:41:20|5279.61|5279.61|5278.7|5278.7|5279.61|5279.61|5278.7|5278.7|0
1631716890000|2021-09-15 14:41:30|5278.67|5278.67|5278.96|5278.96|5278.96|5278.96|5278.38|5278.38|0
1631716900000|2021-09-15 14:41:40|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|5278.09|0
1631716910000|2021-09-15 14:41:50|5278.67|5278.67|5277.24|5277.24|5278.89|5278.89|5277.24|5277.24|0
1631716920000|2021-09-15 14:42:00|5276.66|5276.66|5273.42|5273.42|5276.66|5276.66|5273.13|5273.13|0
1631716930000|2021-09-15 14:42:10|5273.71|5273.71|5276.19|5276.19|5276.19|5276.19|5273.71|5273.71|0
1631716940000|2021-09-15 14:42:20|5275.98|5275.98|5275.24|5275.24|5275.98|5275.98|5275.02|5275.02|0
1631716950000|2021-09-15 14:42:30|5275.02|5275.02|5275.31|5275.31|5275.31|5275.31|5274.79|5274.79|0
1631716960000|2021-09-15 14:42:40|5275.09|5275.09|5274.86|5274.86|5275.09|5275.09|5274.86|5274.86|0
1631716970000|2021-09-15 14:42:50|5274.64|5274.64|5273.79|5273.79|5274.64|5274.64|5273.01|5273.01|0
1631716980000|2021-09-15 14:43:00|5274.01|5274.01|5275.99|5275.99|5275.99|5275.99|5274.01|5274.01|0
1631716990000|2021-09-15 14:43:10|5275.56|5275.56|5275.49|5275.49|5275.78|5275.78|5275.49|5275.49|0
1631717000000|2021-09-15 14:43:20|5275.47|5275.47|5273.87|5273.87|5275.47|5275.47|5273.87|5273.87|0
1631717010000|2021-09-15 14:43:30|5274.16|5274.16|5273.79|5273.79|5274.37|5274.37|5273.5|5273.5|0
1631717020000|2021-09-15 14:43:40|5273.58|5273.58|5272.38|5272.38|5274.16|5274.16|5272.38|5272.38|0
1631717030000|2021-09-15 14:43:50|5272.81|5272.81|5272.62|5272.62|5272.81|5272.81|5272.38|5272.38|0
1631717040000|2021-09-15 14:44:00|5272.84|5272.84|5272.19|5272.19|5272.84|5272.84|5272.17|5272.17|0
1631717050000|2021-09-15 14:44:10|5273.19|5273.19|5272.88|5272.88|5273.47|5273.47|5272.88|5272.88|0
1631717060000|2021-09-15 14:44:20|5272.94|5272.94|5272.72|5272.72|5272.94|5272.94|5272.72|5272.72|0
1631717070000|2021-09-15 14:44:30|5272.48|5272.48|5273.06|5273.06|5273.06|5273.06|5272.48|5272.48|0
1631717080000|2021-09-15 14:44:40|5272.82|5272.82|5271.07|5271.07|5272.82|5272.82|5271.07|5271.07|0
1631717090000|2021-09-15 14:44:50|5271.29|5271.29|5271.58|5271.58|5271.87|5271.87|5271.29|5271.29|0
1631717100000|2021-09-15 14:45:00|5272.03|5272.03|5272.54|5272.54|5272.54|5272.54|5272.03|5272.03|0
1631717110000|2021-09-15 14:45:10|5272.55|5272.55|5272.84|5272.84|5272.84|5272.84|5272.55|5272.55|0
1631717120000|2021-09-15 14:45:20|5273.13|5273.13|5274.78|5274.78|5274.78|5274.78|5273.13|5273.13|0
1631717130000|2021-09-15 14:45:30|5274.57|5274.57|5275.1|5275.1|5275.58|5275.58|5274.35|5274.35|0
1631717140000|2021-09-15 14:45:40|5274.65|5274.65|5274.91|5274.91|5274.91|5274.91|5274.36|5274.36|0
1631717150000|2021-09-15 14:45:50|5275.2|5275.2|5275.85|5275.85|5275.85|5275.85|5274.96|5274.96|0
1631717160000|2021-09-15 14:46:00|5276.14|5276.14|5276.45|5276.45|5276.88|5276.88|5276.14|5276.14|0
1631717170000|2021-09-15 14:46:10|5276.21|5276.21|5276.9|5276.9|5277.12|5277.12|5276.21|5276.21|0
1631717180000|2021-09-15 14:46:20|5276.61|5276.61|5276.12|5276.12|5276.61|5276.61|5275.8|5275.8|0
1631717190000|2021-09-15 14:46:30|5275.9|5275.9|5278.46|5278.46|5278.46|5278.46|5275.85|5275.85|0
1631717200000|2021-09-15 14:46:40|5278.75|5278.75|5280.22|5280.22|5280.44|5280.44|5278.75|5278.75|0
1631717210000|2021-09-15 14:46:50|5279.98|5279.98|5280.22|5280.22|5280.22|5280.22|5279.98|5279.98|0
1631717220000|2021-09-15 14:47:00|5280.89|5280.89|5282.67|5282.67|5282.67|5282.67|5280.89|5280.89|0
1631717230000|2021-09-15 14:47:10|5282.45|5282.45|5282|5282|5282.45|5282.45|5282|5282|0
1631717240000|2021-09-15 14:47:20|5282.21|5282.21|5282.21|5282.21|5282.21|5282.21|5282.21|5282.21|0
1631717250000|2021-09-15 14:47:30|5281.97|5281.97|5281.24|5281.24|5281.97|5281.97|5280.66|5280.66|0
1631717260000|2021-09-15 14:47:40|5280.81|5280.81|5280.48|5280.48|5280.81|5280.81|5279.79|5279.79|0
1631717270000|2021-09-15 14:47:50|5280.77|5280.77|5281.15|5281.15|5281.44|5281.44|5280.77|5280.77|0
1631717280000|2021-09-15 14:48:00|5281.36|5281.36|5280.76|5280.76|5281.38|5281.38|5280.76|5280.76|0
1631717290000|2021-09-15 14:48:10|5281.05|5281.05|5280.81|5280.81|5281.05|5281.05|5280.73|5280.73|0
1631717300000|2021-09-15 14:48:20|5281.02|5281.02|5282|5282|5282|5282|5281.02|5281.02|0
1631717310000|2021-09-15 14:48:30|5282.29|5282.29|5282.53|5282.53|5282.53|5282.53|5282.29|5282.29|0
1631717320000|2021-09-15 14:48:40|5283.18|5283.18|5283.97|5283.97|5284.42|5284.42|5282.96|5282.96|0
1631717330000|2021-09-15 14:48:50|5283.68|5283.68|5283.44|5283.44|5283.68|5283.68|5283.44|5283.44|0
1631717340000|2021-09-15 14:49:00|5283.68|5283.68|5284.9|5284.9|5285.4|5285.4|5283.68|5283.68|0
1631717350000|2021-09-15 14:49:10|5284.23|5284.23|5283.48|5283.48|5284.66|5284.66|5283.48|5283.48|0
1631717360000|2021-09-15 14:49:20|5283.77|5283.77|5284.87|5284.87|5285.14|5285.14|5283.48|5283.48|0
1631717370000|2021-09-15 14:49:30|5284.58|5284.58|5284.87|5284.87|5284.87|5284.87|5284.58|5284.58|0
1631717380000|2021-09-15 14:49:40|5285.11|5285.11|5285.12|5285.12|5285.13|5285.13|5285.11|5285.11|0
1631717390000|2021-09-15 14:49:50|5285.16|5285.16|5284.66|5284.66|5285.45|5285.45|5284.66|5284.66|0
1631717400000|2021-09-15 14:50:00|5284.95|5284.95|5287.01|5287.01|5287.01|5287.01|5284.95|5284.95|0
1631717410000|2021-09-15 14:50:10|5287.03|5287.03|5288.46|5288.46|5288.68|5288.68|5287.03|5287.03|0
1631717420000|2021-09-15 14:50:20|5288.7|5288.7|5288.99|5288.99|5288.99|5288.99|5288.7|5288.7|0
1631717430000|2021-09-15 14:50:30|5289.57|5289.57|5290.43|5290.43|5290.43|5290.43|5289.57|5289.57|0
1631717440000|2021-09-15 14:50:40|5290.14|5290.14|5290.84|5290.84|5291.06|5291.06|5289.75|5289.75|0
1631717450000|2021-09-15 14:50:50|5290.55|5290.55|5291.27|5291.27|5291.8|5291.8|5290.55|5290.55|0
1631717460000|2021-09-15 14:51:00|5291.25|5291.25|5292.09|5292.09|5292.09|5292.09|5291.01|5291.01|0
1631717470000|2021-09-15 14:51:10|5292.33|5292.33|5292.49|5292.49|5293.07|5293.07|5292.2|5292.2|0
1631717480000|2021-09-15 14:51:20|5292.78|5292.78|5292.21|5292.21|5292.78|5292.78|5291.73|5291.73|0
1631717490000|2021-09-15 14:51:30|5291.92|5291.92|5292.21|5292.21|5292.21|5292.21|5291.92|5291.92|0
1631717500000|2021-09-15 14:51:40|5291.49|5291.49|5291.08|5291.08|5291.49|5291.49|5291.08|5291.08|0
1631717510000|2021-09-15 14:51:50|5291.1|5291.1|5290.38|5290.38|5291.1|5291.1|5290.38|5290.38|0
1631717520000|2021-09-15 14:52:00|5290.67|5290.67|5288.8|5288.8|5290.67|5290.67|5288.79|5288.79|0
1631717530000|2021-09-15 14:52:10|5288.51|5288.51|5286.04|5286.04|5288.51|5288.51|5286.04|5286.04|0
1631717540000|2021-09-15 14:52:20|5286.62|5286.62|5287.13|5287.13|5287.65|5287.65|5286.58|5286.58|0
1631717550000|2021-09-15 14:52:30|5287.34|5287.34|5287.65|5287.65|5287.65|5287.65|5287.34|5287.34|0
1631717560000|2021-09-15 14:52:40|5287.43|5287.43|5286.07|5286.07|5287.65|5287.65|5286.07|5286.07|0
1631717570000|2021-09-15 14:52:50|5285.11|5285.11|5287.16|5287.16|5287.16|5287.16|5284.8|5284.8|0
1631717580000|2021-09-15 14:53:00|5286.94|5286.94|5284.8|5284.8|5286.94|5286.94|5284.8|5284.8|0
1631717590000|2021-09-15 14:53:10|5284.51|5284.51|5285|5285|5285|5285|5283.98|5283.98|0
1631717600000|2021-09-15 14:53:20|5284.79|5284.79|5285.54|5285.54|5286.48|5286.48|5284.79|5284.79|0
1631717610000|2021-09-15 14:53:30|5285.57|5285.57|5285.99|5285.99|5285.99|5285.99|5285.56|5285.56|0
1631717620000|2021-09-15 14:53:40|5286|5286|5285.54|5285.54|5286.26|5286.26|5285.54|5285.54|0
1631717630000|2021-09-15 14:53:50|5285.33|5285.33|5285.62|5285.62|5285.62|5285.62|5285.04|5285.04|0
1631717640000|2021-09-15 14:54:00|5285.83|5285.83|5284.52|5284.52|5285.83|5285.83|5284.52|5284.52|0
1631717650000|2021-09-15 14:54:10|5284.5|5284.5|5282.92|5282.92|5284.5|5284.5|5282.92|5282.92|0
1631717660000|2021-09-15 14:54:20|5283.16|5283.16|5282.92|5282.92|5283.16|5283.16|5282.28|5282.28|0
1631717670000|2021-09-15 14:54:30|5283.21|5283.21|5284.24|5284.24|5284.24|5284.24|5283.21|5283.21|0
1631717680000|2021-09-15 14:54:40|5284.48|5284.48|5284.51|5284.51|5285.23|5285.23|5284.48|5284.48|0
1631717690000|2021-09-15 14:54:50|5283.5|5283.5|5284.48|5284.48|5284.48|5284.48|5283.5|5283.5|0
1631717700000|2021-09-15 14:55:00|5284.77|5284.77|5285.78|5285.78|5286|5286|5284.77|5284.77|0
1631717710000|2021-09-15 14:55:10|5286.26|5286.26|5286.18|5286.18|5286.47|5286.47|5286.18|5286.18|0
1631717720000|2021-09-15 14:55:20|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|0
1631717730000|2021-09-15 14:55:30|5285.25|5285.25|5285.95|5285.95|5285.95|5285.95|5285.23|5285.23|0
1631717740000|2021-09-15 14:55:40|5286.62|5286.62|5286.89|5286.89|5286.89|5286.89|5286.56|5286.56|0
1631717750000|2021-09-15 14:55:50|5286.93|5286.93|5287.58|5287.58|5287.58|5287.58|5286.93|5286.93|0
1631717770000|2021-09-15 14:56:10|5287.56|5287.56|5287.55|5287.55|5287.77|5287.77|5287.55|5287.55|0
1631717780000|2021-09-15 14:56:20|5287.84|5287.84|5288.49|5288.49|5288.49|5288.49|5287.84|5287.84|0
1631717790000|2021-09-15 14:56:30|5288.41|5288.41|5286.9|5286.9|5288.41|5288.41|5286.9|5286.9|0
1631717800000|2021-09-15 14:56:40|5286.47|5286.47|5286.97|5286.97|5287.26|5287.26|5286.47|5286.47|0
1631717810000|2021-09-15 14:56:50|5286.93|5286.93|5286.65|5286.65|5286.93|5286.93|5286.07|5286.07|0
1631717820000|2021-09-15 14:57:00|5286.36|5286.36|5286.07|5286.07|5286.36|5286.36|5286.07|5286.07|0
1631717830000|2021-09-15 14:57:10|5286.05|5286.05|5284.27|5284.27|5286.05|5286.05|5283.98|5283.98|0
1631717840000|2021-09-15 14:57:20|5284.05|5284.05|5283.95|5283.95|5284.05|5284.05|5283.76|5283.76|0
1631717850000|2021-09-15 14:57:30|5283.97|5283.97|5284.75|5284.75|5284.75|5284.75|5283.97|5283.97|0
1631717860000|2021-09-15 14:57:40|5284.54|5284.54|5286.1|5286.1|5286.1|5286.1|5284.54|5284.54|0
1631717870000|2021-09-15 14:57:50|5285.81|5285.81|5286.08|5286.08|5286.08|5286.08|5285.57|5285.57|0
1631717880000|2021-09-15 14:58:00|5286.29|5286.29|5287.42|5287.42|5287.63|5287.63|5286.29|5286.29|0
1631717890000|2021-09-15 14:58:10|5285.93|5285.93|5286.8|5286.8|5286.8|5286.8|5285.93|5285.93|0
1631717900000|2021-09-15 14:58:20|5287.38|5287.38|5287.92|5287.92|5288.5|5288.5|5287.38|5287.38|0
1631717910000|2021-09-15 14:58:30|5288.21|5288.21|5287.78|5287.78|5288.21|5288.21|5286.91|5286.91|0
1631717920000|2021-09-15 14:58:40|5287.86|5287.86|5288.48|5288.48|5288.76|5288.76|5287.81|5287.81|0
1631717930000|2021-09-15 14:58:50|5288.27|5288.27|5287.55|5287.55|5288.27|5288.27|5287.26|5287.26|0
1631717940000|2021-09-15 14:59:00|5287.26|5287.26|5286.28|5286.28|5287.26|5287.26|5285.99|5285.99|0
1631717950000|2021-09-15 14:59:10|5286.86|5286.86|5287.29|5287.29|5287.87|5287.87|5286.57|5286.57|0
1631717970000|2021-09-15 14:59:30|5287.32|5287.32|5288.55|5288.55|5289.13|5289.13|5287.32|5287.32|0
1631717980000|2021-09-15 14:59:40|5288.98|5288.98|5288.03|5288.03|5288.98|5288.98|5287.67|5287.67|0
1631717990000|2021-09-15 14:59:50|5287.74|5287.74|5287.96|5287.96|5287.96|5287.96|5287.72|5287.72|0
1631718000000|2021-09-15 15:00:00|5287.75|5287.75|5286.18|5286.18|5287.97|5287.97|5286.18|5286.18|0
1631718010000|2021-09-15 15:00:10|5286.23|5286.23|5285.95|5285.95|5286.23|5286.23|5285.5|5285.5|0
1631718020000|2021-09-15 15:00:20|5286.24|5286.24|5288.1|5288.1|5288.16|5288.16|5286.24|5286.24|0
1631718030000|2021-09-15 15:00:30|5287.89|5287.89|5285.9|5285.9|5287.89|5287.89|5285.9|5285.9|0
1631718040000|2021-09-15 15:00:40|5285.61|5285.61|5285.14|5285.14|5285.64|5285.64|5285.13|5285.13|0
1631718050000|2021-09-15 15:00:50|5285.35|5285.35|5284.68|5284.68|5285.42|5285.42|5284.68|5284.68|0
1631718060000|2021-09-15 15:01:00|5283.12|5283.12|5282.21|5282.21|5283.99|5283.99|5282.21|5282.21|0
1631718070000|2021-09-15 15:01:10|5282.86|5282.86|5281.7|5281.7|5282.86|5282.86|5281.7|5281.7|0
1631718080000|2021-09-15 15:01:20|5281.46|5281.46|5282.45|5282.45|5282.45|5282.45|5281.44|5281.44|0
1631718090000|2021-09-15 15:01:30|5282.74|5282.74|5282.22|5282.22|5282.95|5282.95|5282.22|5282.22|0
1631718100000|2021-09-15 15:01:40|5282.73|5282.73|5282.98|5282.98|5283.25|5283.25|5282.67|5282.67|0
1631718110000|2021-09-15 15:01:50|5283.22|5283.22|5283.51|5283.51|5283.94|5283.94|5283.22|5283.22|0
1631718120000|2021-09-15 15:02:00|5283.22|5283.22|5282.25|5282.25|5283.22|5283.22|5281.67|5281.67|0
1631718130000|2021-09-15 15:02:10|5282.03|5282.03|5281.77|5281.77|5282.06|5282.06|5281.77|5281.77|0
1631718140000|2021-09-15 15:02:20|5281.48|5281.48|5281.48|5281.48|5281.48|5281.48|5281.48|5281.48|0
1631718150000|2021-09-15 15:02:30|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|0
1631718160000|2021-09-15 15:02:40|5281|5281|5281.22|5281.22|5281.26|5281.26|5281|5281|0
1631718170000|2021-09-15 15:02:50|5281.23|5281.23|5282.57|5282.57|5282.57|5282.57|5281.23|5281.23|0
1631718180000|2021-09-15 15:03:00|5282.78|5282.78|5283.24|5283.24|5283.24|5283.24|5282.49|5282.49|0
1631718190000|2021-09-15 15:03:10|5283.48|5283.48|5283.77|5283.77|5283.77|5283.77|5283.19|5283.19|0
1631718200000|2021-09-15 15:03:20|5284.25|5284.25|5284.43|5284.43|5284.5|5284.5|5283.97|5283.97|0
1631718210000|2021-09-15 15:03:30|5284.21|5284.21|5284.21|5284.21|5284.5|5284.5|5284.21|5284.21|0
1631718220000|2021-09-15 15:03:40|5284.5|5284.5|5284.21|5284.21|5284.5|5284.5|5284.21|5284.21|0
1631718230000|2021-09-15 15:03:50|5284.67|5284.67|5285.41|5285.41|5285.41|5285.41|5284.67|5284.67|0
1631718240000|2021-09-15 15:04:00|5284.98|5284.98|5284.69|5284.69|5284.98|5284.98|5284.69|5284.69|0
1631718250000|2021-09-15 15:04:10|5284.68|5284.68|5284.68|5284.68|5284.68|5284.68|5284.68|5284.68|0
1631718260000|2021-09-15 15:04:20|5285.19|5285.19|5286.02|5286.02|5286.02|5286.02|5285.18|5285.18|0
1631718270000|2021-09-15 15:04:30|5286.67|5286.67|5285.88|5285.88|5286.67|5286.67|5285.88|5285.88|0
1631718280000|2021-09-15 15:04:40|5285.64|5285.64|5285.21|5285.21|5285.64|5285.64|5285.21|5285.21|0
1631718290000|2021-09-15 15:04:50|5284.92|5284.92|5284.06|5284.06|5284.92|5284.92|5284.06|5284.06|0
1631718300000|2021-09-15 15:05:00|5283.77|5283.77|5284.09|5284.09|5284.34|5284.34|5283.77|5283.77|0
1631718310000|2021-09-15 15:05:10|5284.3|5284.3|5284.36|5284.36|5284.58|5284.58|5284.29|5284.29|0
1631718320000|2021-09-15 15:05:20|5284.07|5284.07|5283.57|5283.57|5284.07|5284.07|5283.56|5283.56|0
1631718330000|2021-09-15 15:05:30|5283.86|5283.86|5284.31|5284.31|5284.31|5284.31|5283.86|5283.86|0
1631718340000|2021-09-15 15:05:40|5284.6|5284.6|5284.31|5284.31|5284.6|5284.6|5284.31|5284.31|0
1631718360000|2021-09-15 15:06:00|5284.55|5284.55|5285.01|5285.01|5285.01|5285.01|5284.55|5284.55|0
1631718370000|2021-09-15 15:06:10|5285.22|5285.22|5286.04|5286.04|5286.04|5286.04|5285.22|5285.22|0
1631718380000|2021-09-15 15:06:20|5286.28|5286.28|5286.89|5286.89|5286.89|5286.89|5286.28|5286.28|0
1631718390000|2021-09-15 15:06:30|5286.6|5286.6|5286.61|5286.61|5286.61|5286.61|5286.6|5286.6|0
1631718400000|2021-09-15 15:06:40|5286.9|5286.9|5286.66|5286.66|5286.9|5286.9|5286.66|5286.66|0
1631718410000|2021-09-15 15:06:50|5286.95|5286.95|5286.66|5286.66|5287.24|5287.24|5286.37|5286.37|0
1631718430000|2021-09-15 15:07:10|5286.65|5286.65|5286.65|5286.65|5286.65|5286.65|5286.65|5286.65|0
1631718440000|2021-09-15 15:07:20|5286.94|5286.94|5288.35|5288.35|5288.35|5288.35|5286.94|5286.94|0
1631718450000|2021-09-15 15:07:30|5288.57|5288.57|5288.59|5288.59|5288.59|5288.59|5288.57|5288.57|0
1631718460000|2021-09-15 15:07:40|5288.88|5288.88|5288.95|5288.95|5288.95|5288.95|5288.88|5288.88|0
1631718470000|2021-09-15 15:07:50|5288.93|5288.93|5289.28|5289.28|5289.28|5289.28|5288.93|5288.93|0
1631718480000|2021-09-15 15:08:00|5289.26|5289.26|5289.26|5289.26|5289.26|5289.26|5289.26|5289.26|0
1631718490000|2021-09-15 15:08:10|5289.28|5289.28|5289.31|5289.31|5289.31|5289.31|5289.28|5289.28|0
1631718500000|2021-09-15 15:08:20|5289.52|5289.52|5289.76|5289.76|5290.27|5290.27|5289.52|5289.52|0
1631718520000|2021-09-15 15:08:40|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|0
1631718540000|2021-09-15 15:09:00|5290.01|5290.01|5289.74|5289.74|5290.01|5290.01|5289.73|5289.73|0
1631718550000|2021-09-15 15:09:10|5289.72|5289.72|5288.74|5288.74|5289.73|5289.73|5288.74|5288.74|0
1631718560000|2021-09-15 15:09:20|5288.53|5288.53|5287.55|5287.55|5288.53|5288.53|5287.26|5287.26|0
1631718570000|2021-09-15 15:09:30|5287.84|5287.84|5288.8|5288.8|5288.8|5288.8|5287.84|5287.84|0
1631718580000|2021-09-15 15:09:40|5288.51|5288.51|5288.8|5288.8|5288.8|5288.8|5288.22|5288.22|0
1631718590000|2021-09-15 15:09:50|5288.78|5288.78|5288.23|5288.23|5288.78|5288.78|5287.8|5287.8|0
1631718600000|2021-09-15 15:10:00|5288.01|5288.01|5288.97|5288.97|5288.97|5288.97|5288.01|5288.01|0
1631718610000|2021-09-15 15:10:10|5289.21|5289.21|5288.68|5288.68|5289.21|5289.21|5288.68|5288.68|0
1631718620000|2021-09-15 15:10:20|5288.1|5288.1|5286.92|5286.92|5288.1|5288.1|5286.92|5286.92|0
1631718630000|2021-09-15 15:10:30|5287.21|5287.21|5288.16|5288.16|5288.16|5288.16|5287.21|5287.21|0
1631718640000|2021-09-15 15:10:40|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|0
1631718650000|2021-09-15 15:10:50|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|0
1631718660000|2021-09-15 15:11:00|5288.44|5288.44|5288.98|5288.98|5288.98|5288.98|5288.44|5288.44|0
1631718670000|2021-09-15 15:11:10|5288.69|5288.69|5288.7|5288.7|5288.7|5288.7|5288.69|5288.69|0
1631718680000|2021-09-15 15:11:20|5288.46|5288.46|5286.64|5286.64|5288.46|5288.46|5286.64|5286.64|0
1631718690000|2021-09-15 15:11:30|5286.35|5286.35|5284.99|5284.99|5286.35|5286.35|5284.66|5284.66|0
1631718700000|2021-09-15 15:11:40|5284.75|5284.75|5284.44|5284.44|5285.02|5285.02|5284.14|5284.14|0
1631718710000|2021-09-15 15:11:50|5284.38|5284.38|5284.32|5284.32|5284.38|5284.38|5284.32|5284.32|0
1631718720000|2021-09-15 15:12:00|5284.56|5284.56|5284.85|5284.85|5284.85|5284.85|5284.56|5284.56|0
1631718730000|2021-09-15 15:12:10|5284.42|5284.42|5284.63|5284.63|5284.63|5284.63|5284.42|5284.42|0
1631718740000|2021-09-15 15:12:20|5285.14|5285.14|5285.15|5285.15|5285.17|5285.17|5285.14|5285.14|0
1631718750000|2021-09-15 15:12:30|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|0
1631718760000|2021-09-15 15:12:40|5284.94|5284.94|5285.68|5285.68|5285.68|5285.68|5284.94|5284.94|0
1631718780000|2021-09-15 15:13:00|5285.44|5285.44|5285.21|5285.21|5285.73|5285.73|5284.63|5284.63|0
1631718790000|2021-09-15 15:13:10|5284.92|5284.92|5286.69|5286.69|5286.69|5286.69|5284.91|5284.91|0
1631718800000|2021-09-15 15:13:20|5285.95|5285.95|5285.73|5285.73|5285.95|5285.95|5285.73|5285.73|0
1631718810000|2021-09-15 15:13:30|5286.02|5286.02|5285.73|5285.73|5286.02|5286.02|5285.73|5285.73|0
1631718820000|2021-09-15 15:13:40|5285.72|5285.72|5285.68|5285.68|5285.72|5285.72|5285.68|5285.68|0
1631718830000|2021-09-15 15:13:50|5285.71|5285.71|5285.72|5285.72|5285.72|5285.72|5285.71|5285.71|0
1631718840000|2021-09-15 15:14:00|5285.48|5285.48|5285.28|5285.28|5285.48|5285.48|5285.27|5285.27|0
1631718850000|2021-09-15 15:14:10|5285.57|5285.57|5286.76|5286.76|5286.77|5286.77|5285.57|5285.57|0
1631718860000|2021-09-15 15:14:20|5286.52|5286.52|5286.7|5286.7|5286.76|5286.76|5286.52|5286.52|0
1631718870000|2021-09-15 15:14:30|5286.92|5286.92|5286.96|5286.96|5286.96|5286.96|5286.92|5286.92|0
1631718880000|2021-09-15 15:14:40|5286.92|5286.92|5286.44|5286.44|5287.02|5287.02|5286.44|5286.44|0
1631718890000|2021-09-15 15:14:50|5286.73|5286.73|5287.26|5287.26|5287.26|5287.26|5286.73|5286.73|0
1631718900000|2021-09-15 15:15:00|5287.54|5287.54|5286.1|5286.1|5287.57|5287.57|5285.81|5285.81|0
1631718910000|2021-09-15 15:15:10|5286.33|5286.33|5288.03|5288.03|5288.03|5288.03|5286.33|5286.33|0
1631718920000|2021-09-15 15:15:20|5288.04|5288.04|5288.05|5288.05|5288.05|5288.05|5288.03|5288.03|0
1631718930000|2021-09-15 15:15:30|5288.27|5288.27|5289.58|5289.58|5289.58|5289.58|5288.27|5288.27|0
1631718940000|2021-09-15 15:15:40|5289.36|5289.36|5289.36|5289.36|5289.36|5289.36|5289.36|5289.36|0
1631718950000|2021-09-15 15:15:50|5289.84|5289.84|5289.82|5289.82|5290.06|5290.06|5289.82|5289.82|0
1631718960000|2021-09-15 15:16:00|5289.53|5289.53|5289.82|5289.82|5289.82|5289.82|5289.53|5289.53|0
1631718970000|2021-09-15 15:16:10|5289.83|5289.83|5289.82|5289.82|5289.83|5289.83|5289.82|5289.82|0
1631718980000|2021-09-15 15:16:20|5289.53|5289.53|5289.53|5289.53|5289.6|5289.6|5289.02|5289.02|0
1631718990000|2021-09-15 15:16:30|5289.77|5289.77|5289.53|5289.53|5289.77|5289.77|5289.53|5289.53|0
1631719000000|2021-09-15 15:16:40|5289.82|5289.82|5289.24|5289.24|5289.82|5289.82|5289.24|5289.24|0
1631719010000|2021-09-15 15:16:50|5289|5289|5291|5291|5291|5291|5289|5289|0
1631719020000|2021-09-15 15:17:00|5291.67|5291.67|5292.12|5292.12|5292.2|5292.2|5291.67|5291.67|0
1631719030000|2021-09-15 15:17:10|5292.41|5292.41|5291.77|5291.77|5292.44|5292.44|5291.77|5291.77|0
1631719040000|2021-09-15 15:17:20|5291.48|5291.48|5291.77|5291.77|5291.77|5291.77|5291.48|5291.48|0
1631719050000|2021-09-15 15:17:30|5291.55|5291.55|5290.81|5290.81|5291.55|5291.55|5290.81|5290.81|0
1631719060000|2021-09-15 15:17:40|5291.24|5291.24|5290.5|5290.5|5291.24|5291.24|5290.5|5290.5|0
1631719070000|2021-09-15 15:17:50|5290.48|5290.48|5290.23|5290.23|5290.49|5290.49|5290.23|5290.23|0
1631719080000|2021-09-15 15:18:00|5290.52|5290.52|5290.27|5290.27|5290.52|5290.52|5290.23|5290.23|0
1631719090000|2021-09-15 15:18:10|5290.3|5290.3|5290.76|5290.76|5290.76|5290.76|5290.3|5290.3|0
1631719100000|2021-09-15 15:18:20|5290.98|5290.98|5290.96|5290.96|5290.98|5290.98|5290.96|5290.96|0
1631719110000|2021-09-15 15:18:30|5290.98|5290.98|5291.16|5291.16|5291.16|5291.16|5290.92|5290.92|0
1631719120000|2021-09-15 15:18:40|5290.87|5290.87|5290.51|5290.51|5291.42|5291.42|5290.29|5290.29|0
1631719130000|2021-09-15 15:18:50|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|0
1631719140000|2021-09-15 15:19:00|5290.46|5290.46|5292.23|5292.23|5292.23|5292.23|5290.46|5290.46|0
1631719150000|2021-09-15 15:19:10|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|0
1631719160000|2021-09-15 15:19:20|5292.21|5292.21|5291.18|5291.18|5292.21|5292.21|5291.18|5291.18|0
1631719170000|2021-09-15 15:19:30|5291.16|5291.16|5290.16|5290.16|5291.16|5291.16|5290.16|5290.16|0
1631719180000|2021-09-15 15:19:40|5290.59|5290.59|5289.85|5289.85|5290.59|5290.59|5289.85|5289.85|0
1631719190000|2021-09-15 15:19:50|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|0
1631719200000|2021-09-15 15:20:00|5289.63|5289.63|5290.14|5290.14|5290.14|5290.14|5289.63|5289.63|0
1631719210000|2021-09-15 15:20:10|5290.38|5290.38|5291.57|5291.57|5291.57|5291.57|5290.38|5290.38|0
1631719220000|2021-09-15 15:20:20|5291.55|5291.55|5292.16|5292.16|5292.16|5292.16|5291.55|5291.55|0
1631719230000|2021-09-15 15:20:30|5291.87|5291.87|5292.9|5292.9|5292.9|5292.9|5291.87|5291.87|0
1631719240000|2021-09-15 15:20:40|5293.13|5293.13|5293.37|5293.37|5293.59|5293.59|5293.13|5293.13|0
1631719250000|2021-09-15 15:20:50|5292.55|5292.55|5291.36|5291.36|5292.55|5292.55|5291.35|5291.35|0
1631719260000|2021-09-15 15:21:00|5291.34|5291.34|5291.28|5291.28|5291.54|5291.54|5291.06|5291.06|0
1631719270000|2021-09-15 15:21:10|5291.74|5291.74|5290.26|5290.26|5291.74|5291.74|5290.26|5290.26|0
1631719280000|2021-09-15 15:21:20|5290.69|5290.69|5290.45|5290.45|5290.69|5290.69|5290.24|5290.24|0
1631719290000|2021-09-15 15:21:30|5290.21|5290.21|5290.52|5290.52|5290.52|5290.52|5290.21|5290.21|0
1631719300000|2021-09-15 15:21:40|5290.56|5290.56|5291.77|5291.77|5291.77|5291.77|5290.56|5290.56|0
1631719310000|2021-09-15 15:21:50|5291.78|5291.78|5291.78|5291.78|5291.78|5291.78|5291.78|5291.78|0
1631719320000|2021-09-15 15:22:00|5291.49|5291.49|5291.49|5291.49|5291.49|5291.49|5291.49|5291.49|0
1631719330000|2021-09-15 15:22:10|5291.78|5291.78|5291.51|5291.51|5291.8|5291.8|5291.51|5291.51|0
1631719340000|2021-09-15 15:22:20|5291.27|5291.27|5291.49|5291.49|5291.49|5291.49|5291.06|5291.06|0
1631719360000|2021-09-15 15:22:40|5291.51|5291.51|5291.51|5291.51|5291.51|5291.51|5291.51|5291.51|0
1631719370000|2021-09-15 15:22:50|5291.5|5291.5|5291.6|5291.6|5291.6|5291.6|5291.5|5291.5|0
1631719380000|2021-09-15 15:23:00|5291.84|5291.84|5292.39|5292.39|5292.39|5292.39|5291.84|5291.84|0
1631719390000|2021-09-15 15:23:10|5293.11|5293.11|5293.29|5293.29|5293.38|5293.38|5293.11|5293.11|0
1631719400000|2021-09-15 15:23:20|5293|5293|5293.42|5293.42|5293.42|5293.42|5293|5293|0
1631719410000|2021-09-15 15:23:30|5293.43|5293.43|5293.22|5293.22|5293.96|5293.96|5293.22|5293.22|0
1631719430000|2021-09-15 15:23:50|5293.23|5293.23|5292.94|5292.94|5293.23|5293.23|5292.92|5292.92|0
1631719440000|2021-09-15 15:24:00|5292.42|5292.42|5292.89|5292.89|5293.16|5293.16|5292.42|5292.42|0
1631719460000|2021-09-15 15:24:20|5293.4|5293.4|5293.94|5293.94|5293.94|5293.94|5293.4|5293.4|0
1631719470000|2021-09-15 15:24:30|5293.95|5293.95|5294.69|5294.69|5294.69|5294.69|5293.95|5293.95|0
1631719480000|2021-09-15 15:24:40|5294.98|5294.98|5295.22|5295.22|5295.22|5295.22|5294.93|5294.93|0
1631719490000|2021-09-15 15:24:50|5295.23|5295.23|5295.16|5295.16|5295.46|5295.46|5294.88|5294.88|0
1631719500000|2021-09-15 15:25:00|5295.14|5295.14|5294.67|5294.67|5295.14|5295.14|5294.33|5294.33|0
1631719510000|2021-09-15 15:25:10|5294.63|5294.63|5295.11|5295.11|5295.11|5295.11|5294.62|5294.62|0
1631719520000|2021-09-15 15:25:20|5295.13|5295.13|5295.34|5295.34|5295.58|5295.58|5295.12|5295.12|0
1631719530000|2021-09-15 15:25:30|5295.05|5295.05|5295.29|5295.29|5295.58|5295.58|5295.05|5295.05|0
1631719540000|2021-09-15 15:25:40|5295.31|5295.31|5294.87|5294.87|5295.33|5295.33|5294.3|5294.3|0
1631719550000|2021-09-15 15:25:50|5294.59|5294.59|5294.35|5294.35|5294.59|5294.59|5294.35|5294.35|0
1631719560000|2021-09-15 15:26:00|5294.56|5294.56|5293.49|5293.49|5294.56|5294.56|5293.48|5293.48|0
1631719570000|2021-09-15 15:26:10|5293.25|5293.25|5293.13|5293.13|5293.25|5293.25|5292.61|5292.61|0
1631719580000|2021-09-15 15:26:20|5293.11|5293.11|5292.02|5292.02|5293.13|5293.13|5292.01|5292.01|0
1631719590000|2021-09-15 15:26:30|5292.31|5292.31|5292.8|5292.8|5292.85|5292.85|5292.31|5292.31|0
1631719600000|2021-09-15 15:26:40|5293.09|5293.09|5293.06|5293.06|5293.09|5293.09|5293.06|5293.06|0
1631719610000|2021-09-15 15:26:50|5292.82|5292.82|5292.08|5292.08|5292.82|5292.82|5292.08|5292.08|0
1631719620000|2021-09-15 15:27:00|5292.32|5292.32|5292.08|5292.08|5292.61|5292.61|5292.08|5292.08|0
1631719630000|2021-09-15 15:27:10|5291.79|5291.79|5293.11|5293.11|5293.11|5293.11|5291.79|5291.79|0
1631719640000|2021-09-15 15:27:20|5292.82|5292.82|5292.9|5292.9|5293.4|5293.4|5292.82|5292.82|0
1631719660000|2021-09-15 15:27:40|5292.91|5292.91|5292.86|5292.86|5293.15|5293.15|5292.86|5292.86|0
1631719670000|2021-09-15 15:27:50|5292.62|5292.62|5292.65|5292.65|5292.66|5292.66|5292.62|5292.62|0
1631719680000|2021-09-15 15:28:00|5292.63|5292.63|5292.86|5292.86|5292.86|5292.86|5292.62|5292.62|0
1631719690000|2021-09-15 15:28:10|5292.85|5292.85|5293.07|5293.07|5293.07|5293.07|5292.85|5292.85|0
1631719700000|2021-09-15 15:28:20|5292.84|5292.84|5292.57|5292.57|5292.84|5292.84|5292.53|5292.53|0
1631719710000|2021-09-15 15:28:30|5292.33|5292.33|5292.31|5292.31|5292.33|5292.33|5292.31|5292.31|0
1631719720000|2021-09-15 15:28:40|5292.34|5292.34|5292.14|5292.14|5293.07|5293.07|5292.14|5292.14|0
1631719730000|2021-09-15 15:28:50|5292.43|5292.43|5293.1|5293.1|5293.1|5293.1|5292.43|5292.43|0
1631719740000|2021-09-15 15:29:00|5292.86|5292.86|5291.59|5291.59|5292.86|5292.86|5291.59|5291.59|0
1631719750000|2021-09-15 15:29:10|5291.37|5291.37|5290.5|5290.5|5291.37|5291.37|5290.5|5290.5|0
1631719760000|2021-09-15 15:29:20|5290.21|5290.21|5290.94|5290.94|5290.94|5290.94|5290.14|5290.14|0
1631719770000|2021-09-15 15:29:30|5290.65|5290.65|5288.78|5288.78|5291.44|5291.44|5288.78|5288.78|0
1631719780000|2021-09-15 15:29:40|5288.57|5288.57|5287.62|5287.62|5288.89|5288.89|5287.62|5287.62|0
1631719790000|2021-09-15 15:29:50|5287.33|5287.33|5286.12|5286.12|5287.91|5287.91|5286.12|5286.12|0
1631776500000|2021-09-16 07:15:00|5301.39|5301.39|5298.37|5298.37|5301.39|5301.39|5298.32|5298.32|0
1631776510000|2021-09-16 07:15:10|5298.32|5298.32|5298.32|5298.32|5298.32|5298.32|5297.74|5297.74|0
1631776520000|2021-09-16 07:15:20|5298.03|5298.03|5300|5300|5300|5300|5298.02|5298.02|0
1631776530000|2021-09-16 07:15:30|5300.93|5300.93|5302.22|5302.22|5302.22|5302.22|5300.93|5300.93|0
1631776540000|2021-09-16 07:15:40|5302.66|5302.66|5302.44|5302.44|5302.66|5302.66|5302.44|5302.44|0
1631776550000|2021-09-16 07:15:50|5302.73|5302.73|5302.73|5302.73|5302.73|5302.73|5302.73|5302.73|0
1631776560000|2021-09-16 07:16:00|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5302.44|5302.44|0
1631776570000|2021-09-16 07:16:10|5303.89|5303.89|5304.01|5304.01|5304.46|5304.46|5303.72|5303.72|0
1631776580000|2021-09-16 07:16:20|5304.25|5304.25|5304.35|5304.35|5304.35|5304.35|5304.25|5304.25|0
1631776590000|2021-09-16 07:16:30|5304.63|5304.63|5304.04|5304.04|5304.63|5304.63|5304.04|5304.04|0
1631776600000|2021-09-16 07:16:40|5304.03|5304.03|5303.75|5303.75|5304.04|5304.04|5303.75|5303.75|0
1631776610000|2021-09-16 07:16:50|5303.46|5303.46|5303.46|5303.46|5303.46|5303.46|5303.46|5303.46|0
1631776620000|2021-09-16 07:17:00|5303.75|5303.75|5303.23|5303.23|5303.8|5303.8|5303.23|5303.23|0
1631776630000|2021-09-16 07:17:10|5302.65|5302.65|5297.79|5297.79|5302.65|5302.65|5297.79|5297.79|0
1631776640000|2021-09-16 07:17:20|5296.06|5296.06|5296.5|5296.5|5297.21|5297.21|5296.06|5296.06|0
1631776650000|2021-09-16 07:17:30|5296.28|5296.28|5294.84|5294.84|5296.28|5296.28|5294.84|5294.84|0
1631776660000|2021-09-16 07:17:40|5294.91|5294.91|5296.26|5296.26|5296.26|5296.26|5294.91|5294.91|0
1631776670000|2021-09-16 07:17:50|5296.02|5296.02|5296.52|5296.52|5296.52|5296.52|5295.81|5295.81|0
1631776680000|2021-09-16 07:18:00|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|0
1631776690000|2021-09-16 07:18:10|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|0
1631776700000|2021-09-16 07:18:20|5298.32|5298.32|5299.54|5299.54|5299.83|5299.83|5298.32|5298.32|0
1631776710000|2021-09-16 07:18:30|5299.26|5299.26|5298.1|5298.1|5299.26|5299.26|5298.1|5298.1|0
1631776720000|2021-09-16 07:18:40|5297.81|5297.81|5297.82|5297.82|5298.68|5298.68|5297.53|5297.53|0
1631776730000|2021-09-16 07:18:50|5297.44|5297.44|5297.75|5297.75|5297.75|5297.75|5297.15|5297.15|0
1631776740000|2021-09-16 07:19:00|5298.84|5298.84|5299.98|5299.98|5299.98|5299.98|5298.84|5298.84|0
1631776750000|2021-09-16 07:19:10|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|0
1631776760000|2021-09-16 07:19:20|5299.4|5299.4|5299.76|5299.76|5299.76|5299.76|5299.4|5299.4|0
1631776770000|2021-09-16 07:19:30|5299.79|5299.79|5300.22|5300.22|5300.22|5300.22|5299.26|5299.26|0
1631776780000|2021-09-16 07:19:40|5300.91|5300.91|5301.23|5301.23|5301.23|5301.23|5300.91|5300.91|0
1631776790000|2021-09-16 07:19:50|5300.32|5300.32|5299.85|5299.85|5300.32|5300.32|5299.85|5299.85|0
1631776800000|2021-09-16 07:20:00|5300.07|5300.07|5300.03|5300.03|5300.5|5300.5|5299.99|5299.99|0
1631776810000|2021-09-16 07:20:10|5299.6|5299.6|5299.02|5299.02|5299.6|5299.6|5299.02|5299.02|0
1631776820000|2021-09-16 07:20:20|5299.31|5299.31|5298.81|5298.81|5299.31|5299.31|5298.81|5298.81|0
1631776830000|2021-09-16 07:20:30|5298.57|5298.57|5298.98|5298.98|5299.44|5299.44|5298.57|5298.57|0
1631776840000|2021-09-16 07:20:40|5298.97|5298.97|5300.06|5300.06|5300.06|5300.06|5298.68|5298.68|0
1631776850000|2021-09-16 07:20:50|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|0
1631776860000|2021-09-16 07:21:00|5300.07|5300.07|5300.66|5300.66|5300.66|5300.66|5300.07|5300.07|0
1631776870000|2021-09-16 07:21:10|5301.81|5301.81|5302.38|5302.38|5302.67|5302.67|5301.81|5301.81|0
1631776880000|2021-09-16 07:21:20|5301.52|5301.52|5301.04|5301.04|5301.52|5301.52|5301.04|5301.04|0
1631776890000|2021-09-16 07:21:30|5300.96|5300.96|5300.08|5300.08|5300.96|5300.96|5299.79|5299.79|0
1631776900000|2021-09-16 07:21:40|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|0
1631776910000|2021-09-16 07:21:50|5299.45|5299.45|5300.24|5300.24|5300.24|5300.24|5299.45|5299.45|0
1631776920000|2021-09-16 07:22:00|5300.46|5300.46|5300.67|5300.67|5300.67|5300.67|5300.46|5300.46|0
1631776930000|2021-09-16 07:22:10|5301.54|5301.54|5302.83|5302.83|5302.83|5302.83|5301.54|5301.54|0
1631776940000|2021-09-16 07:22:20|5303.41|5303.41|5303.85|5303.85|5303.85|5303.85|5303.41|5303.41|0
1631776950000|2021-09-16 07:22:30|5303.63|5303.63|5303.91|5303.91|5303.91|5303.91|5303.63|5303.63|0
1631776960000|2021-09-16 07:22:40|5303.19|5303.19|5300.85|5300.85|5303.19|5303.19|5300.85|5300.85|0
1631776970000|2021-09-16 07:22:50|5301.09|5301.09|5300.95|5300.95|5301.38|5301.38|5300.95|5300.95|0
1631776980000|2021-09-16 07:23:00|5300.94|5300.94|5301.37|5301.37|5301.37|5301.37|5300.86|5300.86|0
1631776990000|2021-09-16 07:23:10|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.66|5301.66|0
1631777000000|2021-09-16 07:23:20|5301.66|5301.66|5300.65|5300.65|5301.66|5301.66|5300.65|5300.65|0
1631777010000|2021-09-16 07:23:30|5300.37|5300.37|5299.79|5299.79|5300.37|5300.37|5299.79|5299.79|0
1631777020000|2021-09-16 07:23:40|5299.14|5299.14|5298.56|5298.56|5299.14|5299.14|5298.56|5298.56|0
1631777030000|2021-09-16 07:23:50|5298.99|5298.99|5300.65|5300.65|5300.65|5300.65|5298.99|5298.99|0
1631777040000|2021-09-16 07:24:00|5299.7|5299.7|5299.71|5299.71|5299.71|5299.71|5299.7|5299.7|0
1631777050000|2021-09-16 07:24:10|5299.65|5299.65|5299.28|5299.28|5299.71|5299.71|5299.28|5299.28|0
1631777060000|2021-09-16 07:24:20|5298.27|5298.27|5296.02|5296.02|5298.57|5298.57|5296.02|5296.02|0
1631777070000|2021-09-16 07:24:30|5295.54|5295.54|5295.23|5295.23|5296.02|5296.02|5295.23|5295.23|0
1631777080000|2021-09-16 07:24:40|5295.25|5295.25|5295.18|5295.18|5295.42|5295.42|5295.18|5295.18|0
1631777090000|2021-09-16 07:24:50|5295.14|5295.14|5294.84|5294.84|5295.14|5295.14|5294.55|5294.55|0
1631777100000|2021-09-16 07:25:00|5294.63|5294.63|5292.19|5292.19|5294.63|5294.63|5291.86|5291.86|0
1631777110000|2021-09-16 07:25:10|5292.92|5292.92|5293.4|5293.4|5293.83|5293.83|5292.05|5292.05|0
1631777120000|2021-09-16 07:25:20|5292.92|5292.92|5293.59|5293.59|5293.59|5293.59|5292.92|5292.92|0
1631777130000|2021-09-16 07:25:30|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|0
1631777140000|2021-09-16 07:25:40|5294.6|5294.6|5294.6|5294.6|5294.6|5294.6|5294.6|5294.6|0
1631777150000|2021-09-16 07:25:50|5295.08|5295.08|5294.79|5294.79|5295.08|5295.08|5294.79|5294.79|0
1631777160000|2021-09-16 07:26:00|5294.5|5294.5|5293.73|5293.73|5294.5|5294.5|5293.73|5293.73|0
1631777170000|2021-09-16 07:26:10|5293.44|5293.44|5293.44|5293.44|5293.44|5293.44|5293.44|5293.44|0
1631777180000|2021-09-16 07:26:20|5292.25|5292.25|5290.48|5290.48|5292.25|5292.25|5290.48|5290.48|0
1631777190000|2021-09-16 07:26:30|5290.43|5290.43|5290.36|5290.36|5290.43|5290.43|5290.14|5290.14|0
1631777200000|2021-09-16 07:26:40|5291.55|5291.55|5291.52|5291.52|5291.63|5291.63|5290.94|5290.94|0
1631777210000|2021-09-16 07:26:50|5291.56|5291.56|5288.72|5288.72|5291.56|5291.56|5288.72|5288.72|0
1631777220000|2021-09-16 07:27:00|5288.26|5288.26|5288.5|5288.5|5288.5|5288.5|5288.26|5288.26|0
1631777230000|2021-09-16 07:27:10|5288.79|5288.79|5289.66|5289.66|5289.66|5289.66|5288.79|5288.79|0
1631777240000|2021-09-16 07:27:20|5289.02|5289.02|5288.73|5288.73|5289.02|5289.02|5288.73|5288.73|0
1631777250000|2021-09-16 07:27:30|5288.61|5288.61|5288.25|5288.25|5288.61|5288.61|5288.25|5288.25|0
1631777260000|2021-09-16 07:27:40|5286.96|5286.96|5282.43|5282.43|5286.96|5286.96|5281.95|5281.95|0
1631777270000|2021-09-16 07:27:50|5282.72|5282.72|5284.24|5284.24|5284.24|5284.24|5282.72|5282.72|0
1631777280000|2021-09-16 07:28:00|5284.25|5284.25|5284.25|5284.25|5284.25|5284.25|5284.25|5284.25|0
1631777290000|2021-09-16 07:28:10|5283.96|5283.96|5284.95|5284.95|5284.95|5284.95|5283.94|5283.94|0
1631777300000|2021-09-16 07:28:20|5284.37|5284.37|5284.37|5284.37|5284.37|5284.37|5284.37|5284.37|0
1631777310000|2021-09-16 07:28:30|5285.32|5285.32|5286.08|5286.08|5286.08|5286.08|5285.31|5285.31|0
1631777320000|2021-09-16 07:28:40|5286.77|5286.77|5286.81|5286.81|5286.81|5286.81|5286.75|5286.75|0
1631777330000|2021-09-16 07:28:50|5288.11|5288.11|5289.23|5289.23|5289.23|5289.23|5288.11|5288.11|0
1631777340000|2021-09-16 07:29:00|5289.24|5289.24|5291.94|5291.94|5291.94|5291.94|5289.24|5289.24|0
1631777350000|2021-09-16 07:29:10|5292.39|5292.39|5292.21|5292.21|5292.39|5292.39|5292.2|5292.2|0
1631777360000|2021-09-16 07:29:20|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|0
1631777370000|2021-09-16 07:29:30|5291.91|5291.91|5291.61|5291.61|5291.91|5291.91|5291.32|5291.32|0
1631777380000|2021-09-16 07:29:40|5291.32|5291.32|5291.32|5291.32|5291.32|5291.32|5291.03|5291.03|0
1631777390000|2021-09-16 07:29:50|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|0
1631777400000|2021-09-16 07:30:00|5290.01|5290.01|5289.32|5289.32|5290.01|5290.01|5289.32|5289.32|0
1631777420000|2021-09-16 07:30:20|5289.1|5289.1|5287.2|5287.2|5289.1|5289.1|5287.2|5287.2|0
1631777430000|2021-09-16 07:30:30|5287.49|5287.49|5287.46|5287.46|5287.49|5287.49|5287.46|5287.46|0
1631777440000|2021-09-16 07:30:40|5287.89|5287.89|5289.4|5289.4|5289.4|5289.4|5287.89|5287.89|0
1631777450000|2021-09-16 07:30:50|5289.62|5289.62|5289.87|5289.87|5289.87|5289.87|5289.58|5289.58|0
1631777460000|2021-09-16 07:31:00|5289.88|5289.88|5291.02|5291.02|5291.02|5291.02|5289.88|5289.88|0
1631777470000|2021-09-16 07:31:10|5290.78|5290.78|5290.57|5290.57|5290.78|5290.78|5290.35|5290.35|0
1631777500000|2021-09-16 07:31:40|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|0
1631777510000|2021-09-16 07:31:50|5290.42|5290.42|5289.6|5289.6|5290.42|5290.42|5289.6|5289.6|0
1631777520000|2021-09-16 07:32:00|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|0
1631777530000|2021-09-16 07:32:10|5289.28|5289.28|5288.7|5288.7|5289.28|5289.28|5288.7|5288.7|0
1631777540000|2021-09-16 07:32:20|5288.41|5288.41|5287.46|5287.46|5288.41|5288.41|5287.25|5287.25|0
1631777550000|2021-09-16 07:32:30|5287.47|5287.47|5286.9|5286.9|5287.47|5287.47|5286.61|5286.61|0
1631777560000|2021-09-16 07:32:40|5285.82|5285.82|5286.46|5286.46|5286.46|5286.46|5285.82|5285.82|0
1631777570000|2021-09-16 07:32:50|5286.18|5286.18|5284.49|5284.49|5286.18|5286.18|5284.49|5284.49|0
1631777580000|2021-09-16 07:33:00|5284.78|5284.78|5285.68|5285.68|5285.68|5285.68|5284.75|5284.75|0
1631777590000|2021-09-16 07:33:10|5286.11|5286.11|5285.9|5285.9|5286.11|5286.11|5285.9|5285.9|0
1631777600000|2021-09-16 07:33:20|5286.19|5286.19|5285.97|5285.97|5286.19|5286.19|5285.97|5285.97|0
1631777610000|2021-09-16 07:33:30|5285.52|5285.52|5285.57|5285.57|5285.57|5285.57|5285.52|5285.52|0
1631777620000|2021-09-16 07:33:40|5286.14|5286.14|5287.8|5287.8|5287.8|5287.8|5286.14|5286.14|0
1631777630000|2021-09-16 07:33:50|5288.37|5288.37|5288.39|5288.39|5288.39|5288.39|5288.37|5288.37|0
1631777640000|2021-09-16 07:34:00|5288.1|5288.1|5288.71|5288.71|5288.71|5288.71|5287.77|5287.77|0
1631777650000|2021-09-16 07:34:10|5289.9|5289.9|5289.93|5289.93|5289.93|5289.93|5289.9|5289.9|0
1631777660000|2021-09-16 07:34:20|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|0
1631777670000|2021-09-16 07:34:30|5290.23|5290.23|5290.91|5290.91|5290.95|5290.95|5290.23|5290.23|0
1631777680000|2021-09-16 07:34:40|5290.95|5290.95|5290.92|5290.92|5290.95|5290.95|5290.92|5290.92|0
1631777690000|2021-09-16 07:34:50|5290.49|5290.49|5290.49|5290.49|5290.49|5290.49|5290.49|5290.49|0
1631777700000|2021-09-16 07:35:00|5290.53|5290.53|5290.82|5290.82|5290.82|5290.82|5290.53|5290.53|0
1631777710000|2021-09-16 07:35:10|5290.79|5290.79|5291.22|5291.22|5291.22|5291.22|5290.79|5290.79|0
1631777720000|2021-09-16 07:35:20|5291.2|5291.2|5292|5292|5292|5292|5291.2|5291.2|0
1631777730000|2021-09-16 07:35:30|5291.52|5291.52|5291.23|5291.23|5291.52|5291.52|5291.23|5291.23|0
1631777740000|2021-09-16 07:35:40|5289.1|5289.1|5288.26|5288.26|5289.1|5289.1|5288.26|5288.26|0
1631777750000|2021-09-16 07:35:50|5287.97|5287.97|5288.5|5288.5|5288.5|5288.5|5287.97|5287.97|0
1631777760000|2021-09-16 07:36:00|5289.14|5289.14|5289.14|5289.14|5289.14|5289.14|5289.14|5289.14|0
1631777770000|2021-09-16 07:36:10|5289.43|5289.43|5289.72|5289.72|5289.72|5289.72|5289.43|5289.43|0
1631777790000|2021-09-16 07:36:30|5289.94|5289.94|5290.22|5290.22|5290.22|5290.22|5289.94|5289.94|0
1631777800000|2021-09-16 07:36:40|5290.7|5290.7|5290.28|5290.28|5290.74|5290.74|5290.26|5290.26|0
1631777810000|2021-09-16 07:36:50|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|0
1631777820000|2021-09-16 07:37:00|5290.79|5290.79|5290.96|5290.96|5290.96|5290.96|5290.75|5290.75|0
1631777830000|2021-09-16 07:37:10|5291.76|5291.76|5293.24|5293.24|5293.24|5293.24|5291.76|5291.76|0
1631777840000|2021-09-16 07:37:20|5293.26|5293.26|5292.73|5292.73|5293.26|5293.26|5292.73|5292.73|0
1631777850000|2021-09-16 07:37:30|5291.82|5291.82|5291.24|5291.24|5291.83|5291.83|5291.24|5291.24|0
1631777860000|2021-09-16 07:37:40|5291.2|5291.2|5291.68|5291.68|5291.68|5291.68|5291.2|5291.2|0
1631777870000|2021-09-16 07:37:50|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|0
1631777880000|2021-09-16 07:38:00|5291.68|5291.68|5290.68|5290.68|5291.68|5291.68|5290.68|5290.68|0
1631777890000|2021-09-16 07:38:10|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|0
1631777900000|2021-09-16 07:38:20|5291.55|5291.55|5290.91|5290.91|5291.84|5291.84|5290.91|5290.91|0
1631777910000|2021-09-16 07:38:30|5291.48|5291.48|5291.19|5291.19|5291.48|5291.48|5291.19|5291.19|0
1631777920000|2021-09-16 07:38:40|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|0
1631777930000|2021-09-16 07:38:50|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|0
1631777940000|2021-09-16 07:39:00|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|0
1631777950000|2021-09-16 07:39:10|5292.59|5292.59|5293.38|5293.38|5293.38|5293.38|5292.42|5292.42|0
1631777960000|2021-09-16 07:39:20|5293.44|5293.44|5294.14|5294.14|5294.14|5294.14|5293.44|5293.44|0
1631777970000|2021-09-16 07:39:30|5293.85|5293.85|5294.09|5294.09|5294.09|5294.09|5293.85|5293.85|0
1631777980000|2021-09-16 07:39:40|5294.38|5294.38|5294.34|5294.34|5294.38|5294.38|5294.1|5294.1|0
1631777990000|2021-09-16 07:39:50|5294.1|5294.1|5294.34|5294.34|5294.34|5294.34|5294.1|5294.1|0
1631778000000|2021-09-16 07:40:00|5294.1|5294.1|5293.84|5293.84|5294.1|5294.1|5293.82|5293.82|0
1631778020000|2021-09-16 07:40:20|5294.42|5294.42|5295.54|5295.54|5295.54|5295.54|5294.42|5294.42|0
1631778030000|2021-09-16 07:40:30|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|0
1631778040000|2021-09-16 07:40:40|5296.36|5296.36|5296.64|5296.64|5296.64|5296.64|5296.36|5296.36|0
1631778060000|2021-09-16 07:41:00|5296.07|5296.07|5296.64|5296.64|5296.64|5296.64|5296.07|5296.07|0
1631778070000|2021-09-16 07:41:10|5297.08|5297.08|5298.01|5298.01|5298.22|5298.22|5297.08|5297.08|0
1631778090000|2021-09-16 07:41:30|5297.58|5297.58|5296.86|5296.86|5297.58|5297.58|5296.86|5296.86|0
1631778100000|2021-09-16 07:41:40|5296.82|5296.82|5296.87|5296.87|5296.87|5296.87|5296.58|5296.58|0
1631778110000|2021-09-16 07:41:50|5297.35|5297.35|5299.47|5299.47|5299.47|5299.47|5297.35|5297.35|0
1631778120000|2021-09-16 07:42:00|5299.95|5299.95|5300.91|5300.91|5300.91|5300.91|5299.49|5299.49|0
1631778130000|2021-09-16 07:42:10|5301.2|5301.2|5301.2|5301.2|5301.2|5301.2|5301.2|5301.2|0
1631778140000|2021-09-16 07:42:20|5301.27|5301.27|5301.27|5301.27|5301.27|5301.27|5301.27|5301.27|0
1631778150000|2021-09-16 07:42:30|5301.31|5301.31|5304.44|5304.44|5304.44|5304.44|5301.31|5301.31|0
1631778160000|2021-09-16 07:42:40|5304.68|5304.68|5304.65|5304.65|5304.68|5304.68|5304.36|5304.36|0
1631778170000|2021-09-16 07:42:50|5304.94|5304.94|5305.23|5305.23|5305.23|5305.23|5304.94|5304.94|0
1631778180000|2021-09-16 07:43:00|5305.25|5305.25|5305.47|5305.47|5305.47|5305.47|5305.25|5305.25|0
1631778190000|2021-09-16 07:43:10|5305.9|5305.9|5306.19|5306.19|5306.19|5306.19|5305.9|5305.9|0
1631778200000|2021-09-16 07:43:20|5306.48|5306.48|5307.43|5307.43|5307.43|5307.43|5306.48|5306.48|0
1631778210000|2021-09-16 07:43:30|5307.14|5307.14|5309|5309|5309.22|5309.22|5305.73|5305.73|0
1631778220000|2021-09-16 07:43:40|5308.79|5308.79|5309.02|5309.02|5309.02|5309.02|5308.79|5308.79|0
1631778230000|2021-09-16 07:43:50|5309.01|5309.01|5309.01|5309.01|5309.01|5309.01|5309.01|5309.01|0
1631778240000|2021-09-16 07:44:00|5309.25|5309.25|5314.79|5314.79|5314.79|5314.79|5309.25|5309.25|0
1631778250000|2021-09-16 07:44:10|5313.79|5313.79|5311.21|5311.21|5313.79|5313.79|5311.21|5311.21|0
1631778260000|2021-09-16 07:44:20|5310.63|5310.63|5310.22|5310.22|5310.86|5310.86|5310.22|5310.22|0
1631778270000|2021-09-16 07:44:30|5310.5|5310.5|5310.5|5310.5|5310.5|5310.5|5310.5|5310.5|0
1631778280000|2021-09-16 07:44:40|5309.93|5309.93|5310.22|5310.22|5310.22|5310.22|5309.93|5309.93|0
1631778290000|2021-09-16 07:44:50|5310.27|5310.27|5310.51|5310.51|5310.8|5310.8|5310.27|5310.27|0
1631778300000|2021-09-16 07:45:00|5309.75|5309.75|5309.53|5309.53|5309.77|5309.77|5309.53|5309.53|0
1631778310000|2021-09-16 07:45:10|5309.77|5309.77|5311.97|5311.97|5311.97|5311.97|5309.77|5309.77|0
1631778320000|2021-09-16 07:45:20|5311.74|5311.74|5312.41|5312.41|5312.41|5312.41|5311.21|5311.21|0
1631778350000|2021-09-16 07:45:50|5312.64|5312.64|5313.6|5313.6|5313.6|5313.6|5312.41|5312.41|0
1631778360000|2021-09-16 07:46:00|5313.66|5313.66|5314.57|5314.57|5314.57|5314.57|5313.66|5313.66|0
1631778370000|2021-09-16 07:46:10|5314.71|5314.71|5317.06|5317.06|5317.06|5317.06|5314.63|5314.63|0
1631778380000|2021-09-16 07:46:20|5316.58|5316.58|5316.48|5316.48|5316.58|5316.58|5316|5316|0
1631778390000|2021-09-16 07:46:30|5316.77|5316.77|5316.51|5316.51|5317.22|5317.22|5316.51|5316.51|0
1631778400000|2021-09-16 07:46:40|5316.08|5316.08|5316.53|5316.53|5316.53|5316.53|5315.62|5315.62|0
1631778410000|2021-09-16 07:46:50|5316.74|5316.74|5316.74|5316.74|5316.74|5316.74|5316.74|5316.74|0
1631778420000|2021-09-16 07:47:00|5316.17|5316.17|5318.53|5318.53|5318.77|5318.77|5316.11|5316.11|0
1631778430000|2021-09-16 07:47:10|5319.4|5319.4|5317.97|5317.97|5319.4|5319.4|5317.97|5317.97|0
1631778440000|2021-09-16 07:47:20|5318.69|5318.69|5318.45|5318.45|5319.21|5319.21|5318.4|5318.4|0
1631778450000|2021-09-16 07:47:30|5318.16|5318.16|5317.08|5317.08|5318.16|5318.16|5317.08|5317.08|0
1631778460000|2021-09-16 07:47:40|5316.8|5316.8|5317.01|5317.01|5317.01|5317.01|5316.22|5316.22|0
1631778470000|2021-09-16 07:47:50|5317.3|5317.3|5317.59|5317.59|5317.59|5317.59|5317.3|5317.3|0
1631778480000|2021-09-16 07:48:00|5318.78|5318.78|5319.43|5319.43|5319.43|5319.43|5318.78|5318.78|0
1631778490000|2021-09-16 07:48:10|5319.19|5319.19|5319.48|5319.48|5319.48|5319.48|5319.19|5319.19|0
1631778500000|2021-09-16 07:48:20|5318.57|5318.57|5317.99|5317.99|5318.57|5318.57|5317.99|5317.99|0
1631778520000|2021-09-16 07:48:40|5318.28|5318.28|5316.98|5316.98|5318.28|5318.28|5316.98|5316.98|0
1631778530000|2021-09-16 07:48:50|5316.03|5316.03|5316.25|5316.25|5316.27|5316.27|5316.03|5316.03|0
1631778540000|2021-09-16 07:49:00|5316.47|5316.47|5316.95|5316.95|5316.95|5316.95|5316.47|5316.47|0
1631778550000|2021-09-16 07:49:10|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|0
1631778560000|2021-09-16 07:49:20|5316.95|5316.95|5317|5317|5317|5317|5316.95|5316.95|0
1631778570000|2021-09-16 07:49:30|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|0
1631778580000|2021-09-16 07:49:40|5317.29|5317.29|5317.74|5317.74|5317.74|5317.74|5317.29|5317.29|0
1631778590000|2021-09-16 07:49:50|5317.51|5317.51|5317.22|5317.22|5317.51|5317.51|5317.22|5317.22|0
1631778600000|2021-09-16 07:50:00|5317|5317|5318.49|5318.49|5318.49|5318.49|5316.52|5316.52|0
1631778610000|2021-09-16 07:50:10|5318.01|5318.01|5317.96|5317.96|5318.01|5318.01|5317.72|5317.72|0
1631778620000|2021-09-16 07:50:20|5316.81|5316.81|5316.93|5316.93|5317.05|5317.05|5316.05|5316.05|0
1631778630000|2021-09-16 07:50:30|5316.91|5316.91|5318.59|5318.59|5318.59|5318.59|5316.91|5316.91|0
1631778640000|2021-09-16 07:50:40|5318.35|5318.35|5317.42|5317.42|5318.35|5318.35|5317.42|5317.42|0
1631778650000|2021-09-16 07:50:50|5317.21|5317.21|5317.42|5317.42|5317.42|5317.42|5317.21|5317.21|0
1631778660000|2021-09-16 07:51:00|5317.64|5317.64|5319.96|5319.96|5319.96|5319.96|5317.64|5317.64|0
1631778670000|2021-09-16 07:51:10|5319.75|5319.75|5319.46|5319.46|5319.75|5319.75|5319.46|5319.46|0
1631778690000|2021-09-16 07:51:30|5319.67|5319.67|5319.67|5319.67|5319.67|5319.67|5319.67|5319.67|0
1631778700000|2021-09-16 07:51:40|5319.38|5319.38|5318.95|5318.95|5319.38|5319.38|5318.95|5318.95|0
1631778710000|2021-09-16 07:51:50|5319.19|5319.19|5319.48|5319.48|5319.48|5319.48|5319.19|5319.19|0
1631778720000|2021-09-16 07:52:00|5319.77|5319.77|5320.01|5320.01|5320.58|5320.58|5319.77|5319.77|0
1631778730000|2021-09-16 07:52:10|5320.3|5320.3|5320.01|5320.01|5320.3|5320.3|5320.01|5320.01|0
1631778740000|2021-09-16 07:52:20|5319.72|5319.72|5317.53|5317.53|5319.72|5319.72|5317.53|5317.53|0
1631778750000|2021-09-16 07:52:30|5317.77|5317.77|5317.92|5317.92|5317.92|5317.92|5317.77|5317.77|0
1631778760000|2021-09-16 07:52:40|5317.91|5317.91|5315.8|5315.8|5317.91|5317.91|5315.57|5315.57|0
1631778770000|2021-09-16 07:52:50|5316.23|5316.23|5316.68|5316.68|5316.71|5316.71|5316.23|5316.23|0
1631778780000|2021-09-16 07:53:00|5316.39|5316.39|5315.27|5315.27|5316.39|5316.39|5315.27|5315.27|0
1631778790000|2021-09-16 07:53:10|5314.98|5314.98|5314.98|5314.98|5314.98|5314.98|5314.98|5314.98|0
1631778800000|2021-09-16 07:53:20|5315.45|5315.45|5315.69|5315.69|5315.69|5315.69|5315.45|5315.45|0
1631778810000|2021-09-16 07:53:30|5316.77|5316.77|5317.06|5317.06|5317.06|5317.06|5316.77|5316.77|0
1631778820000|2021-09-16 07:53:40|5317.3|5317.3|5317.3|5317.3|5317.51|5317.51|5317.3|5317.3|0
1631778830000|2021-09-16 07:53:50|5317.01|5317.01|5317.51|5317.51|5317.8|5317.8|5316.79|5316.79|0
1631778840000|2021-09-16 07:54:00|5317.22|5317.22|5317.22|5317.22|5317.22|5317.22|5317.22|5317.22|0
1631778850000|2021-09-16 07:54:10|5316.79|5316.79|5316.36|5316.36|5316.79|5316.79|5316.32|5316.32|0
1631778860000|2021-09-16 07:54:20|5316.14|5316.14|5315.68|5315.68|5316.14|5316.14|5315.45|5315.45|0
1631778870000|2021-09-16 07:54:30|5314.68|5314.68|5314.92|5314.92|5314.92|5314.92|5314.68|5314.68|0
1631778880000|2021-09-16 07:54:40|5314.91|5314.91|5314.69|5314.69|5314.91|5314.91|5314.69|5314.69|0
1631778890000|2021-09-16 07:54:50|5314.4|5314.4|5315.65|5315.65|5315.65|5315.65|5314.4|5314.4|0
1631778900000|2021-09-16 07:55:00|5316.47|5316.47|5316.56|5316.56|5316.83|5316.83|5316.47|5316.47|0
1631778910000|2021-09-16 07:55:10|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|0
1631778920000|2021-09-16 07:55:20|5316.99|5316.99|5316.56|5316.56|5316.99|5316.99|5316.56|5316.56|0
1631778930000|2021-09-16 07:55:30|5316.6|5316.6|5316.31|5316.31|5316.6|5316.6|5316.31|5316.31|0
1631778940000|2021-09-16 07:55:40|5316.02|5316.02|5316|5316|5316.02|5316.02|5316|5316|0
1631778960000|2021-09-16 07:56:00|5316.48|5316.48|5318.39|5318.39|5318.39|5318.39|5316.48|5316.48|0
1631778970000|2021-09-16 07:56:10|5318.4|5318.4|5318.46|5318.46|5318.46|5318.46|5318.4|5318.4|0
1631778980000|2021-09-16 07:56:20|5318.22|5318.22|5318.22|5318.22|5318.22|5318.22|5318.22|5318.22|0
1631778990000|2021-09-16 07:56:30|5318.51|5318.51|5318.51|5318.51|5318.51|5318.51|5318.51|5318.51|0
1631779000000|2021-09-16 07:56:40|5318.8|5318.8|5319.93|5319.93|5319.93|5319.93|5318.8|5318.8|0
1631779010000|2021-09-16 07:56:50|5319.35|5319.35|5320.16|5320.16|5320.16|5320.16|5319.35|5319.35|0
1631779020000|2021-09-16 07:57:00|5320.38|5320.38|5320.38|5320.38|5320.38|5320.38|5320.38|5320.38|0
1631779040000|2021-09-16 07:57:20|5320.67|5320.67|5321.53|5321.53|5321.53|5321.53|5320.48|5320.48|0
1631779050000|2021-09-16 07:57:30|5321.57|5321.57|5321.57|5321.57|5321.57|5321.57|5321.57|5321.57|0
1631779060000|2021-09-16 07:57:40|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|0
1631779070000|2021-09-16 07:57:50|5320.99|5320.99|5321.03|5321.03|5321.03|5321.03|5320.99|5320.99|0
1631779080000|2021-09-16 07:58:00|5321.24|5321.24|5321.05|5321.05|5321.24|5321.24|5321.05|5321.05|0
1631779090000|2021-09-16 07:58:10|5321.01|5321.01|5322.04|5322.04|5322.04|5322.04|5321.01|5321.01|0
1631779100000|2021-09-16 07:58:20|5322|5322|5321.99|5321.99|5322|5322|5321.99|5321.99|0
1631779110000|2021-09-16 07:58:30|5321.7|5321.7|5321.7|5321.7|5321.7|5321.7|5321.7|5321.7|0
1631779120000|2021-09-16 07:58:40|5321.22|5321.22|5323.27|5323.27|5323.27|5323.27|5321.22|5321.22|0
1631779130000|2021-09-16 07:58:50|5323.56|5323.56|5323.56|5323.56|5323.56|5323.56|5323.56|5323.56|0
1631779140000|2021-09-16 07:59:00|5324.27|5324.27|5323.14|5323.14|5324.49|5324.49|5323.14|5323.14|0
1631779160000|2021-09-16 07:59:20|5322.85|5322.85|5322.85|5322.85|5323.14|5323.14|5322.85|5322.85|0
1631779170000|2021-09-16 07:59:30|5322.56|5322.56|5322.11|5322.11|5322.56|5322.56|5322.11|5322.11|0
1631779180000|2021-09-16 07:59:40|5321.82|5321.82|5319.74|5319.74|5321.82|5321.82|5319.74|5319.74|0
1631779190000|2021-09-16 07:59:50|5319.1|5319.1|5319.31|5319.31|5319.31|5319.31|5319.1|5319.1|0
1631779200000|2021-09-16 08:00:00|5319.6|5319.6|5318.8|5318.8|5319.6|5319.6|5317.77|5317.77|0
1631779220000|2021-09-16 08:00:20|5318.37|5318.37|5317.47|5317.47|5318.37|5318.37|5317.47|5317.47|0
1631779240000|2021-09-16 08:00:40|5317.03|5317.03|5316.56|5316.56|5317.03|5317.03|5316.56|5316.56|0
1631779250000|2021-09-16 08:00:50|5316.27|5316.27|5315.07|5315.07|5316.27|5316.27|5315.07|5315.07|0
1631779260000|2021-09-16 08:01:00|5314.59|5314.59|5313.35|5313.35|5314.59|5314.59|5313.35|5313.35|0
1631779270000|2021-09-16 08:01:10|5314.45|5314.45|5314.88|5314.88|5314.88|5314.88|5314.45|5314.45|0
1631779280000|2021-09-16 08:01:20|5315|5315|5315.91|5315.91|5315.91|5315.91|5315|5315|0
1631779290000|2021-09-16 08:01:30|5316.15|5316.15|5316.15|5316.15|5316.15|5316.15|5316.15|5316.15|0
1631779300000|2021-09-16 08:01:40|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|0
1631779310000|2021-09-16 08:01:50|5316.15|5316.15|5318.14|5318.14|5318.14|5318.14|5316.15|5316.15|0
1631779320000|2021-09-16 08:02:00|5318.57|5318.57|5317.85|5317.85|5318.57|5318.57|5317.85|5317.85|0
1631779330000|2021-09-16 08:02:10|5317.78|5317.78|5318.07|5318.07|5318.07|5318.07|5317.78|5317.78|0
1631779340000|2021-09-16 08:02:20|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|0
1631779350000|2021-09-16 08:02:30|5317.71|5317.71|5317.74|5317.74|5318.03|5318.03|5317.71|5317.71|0
1631779360000|2021-09-16 08:02:40|5317.77|5317.77|5317.24|5317.24|5317.77|5317.77|5316.66|5316.66|0
1631779370000|2021-09-16 08:02:50|5317.67|5317.67|5317.85|5317.85|5317.89|5317.89|5317.67|5317.67|0
1631779380000|2021-09-16 08:03:00|5317.64|5317.64|5317.64|5317.64|5317.64|5317.64|5317.64|5317.64|0
1631779390000|2021-09-16 08:03:10|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|0
1631779410000|2021-09-16 08:03:30|5316.77|5316.77|5314.69|5314.69|5316.77|5316.77|5314.69|5314.69|0
1631779440000|2021-09-16 08:04:00|5314.98|5314.98|5316.63|5316.63|5316.63|5316.63|5314.98|5314.98|0
1631779450000|2021-09-16 08:04:10|5316.15|5316.15|5315.28|5315.28|5316.15|5316.15|5315.28|5315.28|0
1631779470000|2021-09-16 08:04:30|5315.27|5315.27|5314.8|5314.8|5315.27|5315.27|5314.8|5314.8|0
1631779480000|2021-09-16 08:04:40|5314.22|5314.22|5312.09|5312.09|5314.22|5314.22|5312.09|5312.09|0
1631779500000|2021-09-16 08:05:00|5312.04|5312.04|5310.44|5310.44|5312.04|5312.04|5310.44|5310.44|0
1631779510000|2021-09-16 08:05:10|5310.41|5310.41|5310.4|5310.4|5310.41|5310.41|5310.4|5310.4|0
1631779520000|2021-09-16 08:05:20|5308.96|5308.96|5309.75|5309.75|5309.75|5309.75|5308.96|5308.96|0
1631779530000|2021-09-16 08:05:30|5310.18|5310.18|5309.94|5309.94|5310.23|5310.23|5309.94|5309.94|0
1631779540000|2021-09-16 08:05:40|5309.65|5309.65|5309.14|5309.14|5309.65|5309.65|5309.14|5309.14|0
1631779550000|2021-09-16 08:05:50|5308.86|5308.86|5308.86|5308.86|5308.86|5308.86|5308.86|5308.86|0
1631779560000|2021-09-16 08:06:00|5308.4|5308.4|5308.4|5308.4|5308.4|5308.4|5308.4|5308.4|0
1631779570000|2021-09-16 08:06:10|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|0
1631779590000|2021-09-16 08:06:30|5309.07|5309.07|5309.39|5309.39|5309.97|5309.97|5309.07|5309.07|0
1631779600000|2021-09-16 08:06:40|5309.1|5309.1|5308.81|5308.81|5309.1|5309.1|5308.81|5308.81|0
1631779610000|2021-09-16 08:06:50|5308.77|5308.77|5308.19|5308.19|5308.77|5308.77|5308.19|5308.19|0
1631779640000|2021-09-16 08:07:20|5307.76|5307.76|5308.1|5308.1|5308.1|5308.1|5307.52|5307.52|0
1631779660000|2021-09-16 08:07:40|5308.58|5308.58|5308.58|5308.58|5308.58|5308.58|5308.58|5308.58|0
1631779670000|2021-09-16 08:07:50|5308.82|5308.82|5308.82|5308.82|5308.82|5308.82|5308.82|5308.82|0
1631779680000|2021-09-16 08:08:00|5308.83|5308.83|5309.69|5309.69|5309.69|5309.69|5308.83|5308.83|0
1631779690000|2021-09-16 08:08:10|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|0
1631779700000|2021-09-16 08:08:20|5309.49|5309.49|5309.49|5309.49|5309.49|5309.49|5309.49|5309.49|0
1631779710000|2021-09-16 08:08:30|5309.78|5309.78|5309.78|5309.78|5309.78|5309.78|5309.78|5309.78|0
1631779720000|2021-09-16 08:08:40|5310.07|5310.07|5310.08|5310.08|5310.08|5310.08|5310.07|5310.07|0
1631779730000|2021-09-16 08:08:50|5310.29|5310.29|5311.13|5311.13|5311.13|5311.13|5310.26|5310.26|0
1631779740000|2021-09-16 08:09:00|5311.42|5311.42|5312.09|5312.09|5312.09|5312.09|5311.42|5311.42|0
1631779750000|2021-09-16 08:09:10|5312.52|5312.52|5313.09|5313.09|5313.09|5313.09|5312.52|5312.52|0
1631779760000|2021-09-16 08:09:20|5314.05|5314.05|5314.05|5314.05|5314.05|5314.05|5314.05|5314.05|0
1631779770000|2021-09-16 08:09:30|5314.26|5314.26|5314.84|5314.84|5314.84|5314.84|5314.26|5314.26|0
1631779780000|2021-09-16 08:09:40|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|0
1631779790000|2021-09-16 08:09:50|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|0
1631779800000|2021-09-16 08:10:00|5315.42|5315.42|5315.85|5315.85|5315.85|5315.85|5315.42|5315.42|0
1631779810000|2021-09-16 08:10:10|5315.56|5315.56|5316.16|5316.16|5316.16|5316.16|5315.56|5315.56|0
1631779820000|2021-09-16 08:10:20|5316.14|5316.14|5316.86|5316.86|5316.86|5316.86|5316.14|5316.14|0
1631779830000|2021-09-16 08:10:30|5317.08|5317.08|5317.56|5317.56|5317.56|5317.56|5317.08|5317.08|0
1631779850000|2021-09-16 08:10:50|5317.08|5317.08|5316.79|5316.79|5317.08|5317.08|5316.79|5316.79|0
1631779860000|2021-09-16 08:11:00|5316.14|5316.14|5316.16|5316.16|5316.16|5316.16|5316.14|5316.14|0
1631779890000|2021-09-16 08:11:30|5316.98|5316.98|5316.98|5316.98|5316.98|5316.98|5316.98|5316.98|0
1631779900000|2021-09-16 08:11:40|5317.41|5317.41|5317.41|5317.41|5317.41|5317.41|5317.41|5317.41|0
1631779910000|2021-09-16 08:11:50|5317.2|5317.2|5317.2|5317.2|5317.2|5317.2|5317.2|5317.2|0
1631779920000|2021-09-16 08:12:00|5317.23|5317.23|5317.31|5317.31|5317.31|5317.31|5317.23|5317.23|0
1631779930000|2021-09-16 08:12:10|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|0
1631779940000|2021-09-16 08:12:20|5317.36|5317.36|5317.36|5317.36|5317.36|5317.36|5317.36|5317.36|0
1631779950000|2021-09-16 08:12:30|5316.36|5316.36|5316.34|5316.34|5316.36|5316.36|5316.34|5316.34|0
1631779960000|2021-09-16 08:12:40|5316.12|5316.12|5316.12|5316.12|5316.12|5316.12|5316.12|5316.12|0
1631779970000|2021-09-16 08:12:50|5316.15|5316.15|5315.91|5315.91|5316.15|5316.15|5315.91|5315.91|0
1631779990000|2021-09-16 08:13:10|5315.68|5315.68|5314.74|5314.74|5315.68|5315.68|5314.74|5314.74|0
1631780000000|2021-09-16 08:13:20|5315.32|5315.32|5315.32|5315.32|5315.32|5315.32|5315.32|5315.32|0
1631780010000|2021-09-16 08:13:30|5316.04|5316.04|5316.33|5316.33|5316.33|5316.33|5316.04|5316.04|0
1631780020000|2021-09-16 08:13:40|5317.05|5317.05|5318.44|5318.44|5318.44|5318.44|5317.05|5317.05|0
1631780030000|2021-09-16 08:13:50|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|0
1631780040000|2021-09-16 08:14:00|5317.67|5317.67|5315.27|5315.27|5317.67|5317.67|5315.27|5315.27|0
1631780050000|2021-09-16 08:14:10|5315.71|5315.71|5315.92|5315.92|5315.92|5315.92|5315.71|5315.71|0
1631780060000|2021-09-16 08:14:20|5316.5|5316.5|5316.79|5316.79|5316.79|5316.79|5316.5|5316.5|0
1631780100000|2021-09-16 08:15:00|5317|5317|5316.71|5316.71|5317|5317|5316.71|5316.71|0
1631780120000|2021-09-16 08:15:20|5317.15|5317.15|5317.15|5317.15|5317.15|5317.15|5317.15|5317.15|0
1631780150000|2021-09-16 08:15:50|5318.01|5318.01|5318.25|5318.25|5318.25|5318.25|5318.01|5318.01|0
1631780160000|2021-09-16 08:16:00|5318.3|5318.3|5317.77|5317.77|5318.3|5318.3|5317.77|5317.77|0
1631780170000|2021-09-16 08:16:10|5317.83|5317.83|5318.81|5318.81|5319.1|5319.1|5317.83|5317.83|0
1631780200000|2021-09-16 08:16:40|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|0
1631780210000|2021-09-16 08:16:50|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|0
1631780220000|2021-09-16 08:17:00|5318.51|5318.51|5317|5317|5318.51|5318.51|5317|5317|0
1631780230000|2021-09-16 08:17:10|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|0
1631780240000|2021-09-16 08:17:20|5316.55|5316.55|5316.55|5316.55|5316.55|5316.55|5316.26|5316.26|0
1631780250000|2021-09-16 08:17:30|5316.54|5316.54|5317.34|5317.34|5317.34|5317.34|5316.53|5316.53|0
1631780260000|2021-09-16 08:17:40|5317.36|5317.36|5319.34|5319.34|5319.4|5319.4|5317.36|5317.36|0
1631780270000|2021-09-16 08:17:50|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|0
1631780280000|2021-09-16 08:18:00|5318.98|5318.98|5318.98|5318.98|5318.98|5318.98|5318.98|5318.98|0
1631780290000|2021-09-16 08:18:10|5318.34|5318.34|5318.34|5318.34|5318.34|5318.34|5318.05|5318.05|0
1631780310000|2021-09-16 08:18:30|5318.27|5318.27|5318.55|5318.55|5318.55|5318.55|5318.27|5318.27|0
1631780330000|2021-09-16 08:18:50|5318.54|5318.54|5318.5|5318.5|5318.54|5318.54|5318.5|5318.5|0
1631780360000|2021-09-16 08:19:20|5318.21|5318.21|5318.21|5318.21|5318.21|5318.21|5318.21|5318.21|0
1631780370000|2021-09-16 08:19:30|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|0
1631780380000|2021-09-16 08:19:40|5318.5|5318.5|5318.5|5318.5|5318.5|5318.5|5318.5|5318.5|0
1631780390000|2021-09-16 08:19:50|5318.21|5318.21|5317.85|5317.85|5318.21|5318.21|5317.85|5317.85|0
1631780400000|2021-09-16 08:20:00|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|0
1631780410000|2021-09-16 08:20:10|5318.37|5318.37|5318.37|5318.37|5318.37|5318.37|5318.37|5318.37|0
1631780420000|2021-09-16 08:20:20|5318.08|5318.08|5317.65|5317.65|5318.08|5318.08|5317.65|5317.65|0
1631780430000|2021-09-16 08:20:30|5317.89|5317.89|5318.63|5318.63|5318.92|5318.92|5317.89|5317.89|0
1631780440000|2021-09-16 08:20:40|5318.64|5318.64|5318.67|5318.67|5318.67|5318.67|5318.64|5318.64|0
1631780480000|2021-09-16 08:21:20|5318.89|5318.89|5318.89|5318.89|5318.89|5318.89|5318.89|5318.89|0
1631780490000|2021-09-16 08:21:30|5318.67|5318.67|5317.87|5317.87|5318.67|5318.67|5317.87|5317.87|0
1631780500000|2021-09-16 08:21:40|5317.58|5317.58|5315.24|5315.24|5317.58|5317.58|5315.24|5315.24|0
1631780520000|2021-09-16 08:22:00|5315.46|5315.46|5315.96|5315.96|5315.96|5315.96|5315.46|5315.46|0
1631780540000|2021-09-16 08:22:20|5315.51|5315.51|5315.51|5315.51|5315.51|5315.51|5315.51|5315.51|0
1631780550000|2021-09-16 08:22:30|5315.49|5315.49|5315.49|5315.49|5315.49|5315.49|5315.49|5315.49|0
1631780560000|2021-09-16 08:22:40|5315.2|5315.2|5315.2|5315.2|5315.2|5315.2|5315.2|5315.2|0
1631780570000|2021-09-16 08:22:50|5314.72|5314.72|5313.29|5313.29|5314.72|5314.72|5313.29|5313.29|0
1631780580000|2021-09-16 08:23:00|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|0
1631780590000|2021-09-16 08:23:10|5313.2|5313.2|5312.97|5312.97|5313.2|5313.2|5312.97|5312.97|0
1631780600000|2021-09-16 08:23:20|5312.95|5312.95|5312.95|5312.95|5312.96|5312.96|5312.95|5312.95|0
1631780610000|2021-09-16 08:23:30|5313.18|5313.18|5312.75|5312.75|5313.18|5313.18|5312.75|5312.75|0
1631780620000|2021-09-16 08:23:40|5312.97|5312.97|5313.69|5313.69|5313.9|5313.9|5312.97|5312.97|0
1631780630000|2021-09-16 08:23:50|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|0
1631780640000|2021-09-16 08:24:00|5313.69|5313.69|5313.98|5313.98|5313.98|5313.98|5313.11|5313.11|0
1631780650000|2021-09-16 08:24:10|5314.56|5314.56|5314.56|5314.56|5314.56|5314.56|5314.56|5314.56|0
1631780660000|2021-09-16 08:24:20|5315.49|5315.49|5315.73|5315.73|5315.73|5315.73|5315.49|5315.49|0
1631780680000|2021-09-16 08:24:40|5315.51|5315.51|5315.13|5315.13|5315.51|5315.51|5315.13|5315.13|0
1631780690000|2021-09-16 08:24:50|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|0
1631780700000|2021-09-16 08:25:00|5313.98|5313.98|5312.96|5312.96|5313.98|5313.98|5312.95|5312.95|0
1631780710000|2021-09-16 08:25:10|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|0
1631780730000|2021-09-16 08:25:30|5313.26|5313.26|5313.25|5313.25|5313.26|5313.26|5313.25|5313.25|0
1631780740000|2021-09-16 08:25:40|5312.96|5312.96|5312.87|5312.87|5312.96|5312.96|5312.36|5312.36|0
1631780750000|2021-09-16 08:25:50|5312.86|5312.86|5312.86|5312.86|5312.86|5312.86|5312.86|5312.86|0
1631780760000|2021-09-16 08:26:00|5312.28|5312.28|5312.26|5312.26|5312.28|5312.28|5312.26|5312.26|0
1631780770000|2021-09-16 08:26:10|5312.04|5312.04|5311.37|5311.37|5312.04|5312.04|5311.37|5311.37|0
1631780780000|2021-09-16 08:26:20|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|0
1631780790000|2021-09-16 08:26:30|5311.17|5311.17|5311.2|5311.2|5311.2|5311.2|5311.12|5311.12|0
1631780810000|2021-09-16 08:26:50|5311.17|5311.17|5309.69|5309.69|5311.17|5311.17|5309.69|5309.69|0
1631780820000|2021-09-16 08:27:00|5309.98|5309.98|5310.27|5310.27|5310.27|5310.27|5309.98|5309.98|0
1631780830000|2021-09-16 08:27:10|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|0
1631780840000|2021-09-16 08:27:20|5310.27|5310.27|5311.57|5311.57|5311.57|5311.57|5310.27|5310.27|0
1631780850000|2021-09-16 08:27:30|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|0
1631780880000|2021-09-16 08:28:00|5311.79|5311.79|5311.79|5311.79|5311.79|5311.79|5311.79|5311.79|0
1631780910000|2021-09-16 08:28:30|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|0
1631780930000|2021-09-16 08:28:50|5311.87|5311.87|5312.01|5312.01|5312.3|5312.3|5311.87|5311.87|0
1631780940000|2021-09-16 08:29:00|5312.3|5312.3|5314.9|5314.9|5314.9|5314.9|5312.3|5312.3|0
1631780950000|2021-09-16 08:29:10|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|0
1631780960000|2021-09-16 08:29:20|5314.88|5314.88|5314.54|5314.54|5314.88|5314.88|5314.54|5314.54|0
1631780970000|2021-09-16 08:29:30|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|0
1631780990000|2021-09-16 08:29:50|5315.12|5315.12|5314.54|5314.54|5315.12|5315.12|5314.54|5314.54|0
1631781000000|2021-09-16 08:30:00|5314.32|5314.32|5313.89|5313.89|5314.32|5314.32|5313.89|5313.89|0
1631781020000|2021-09-16 08:30:20|5315.41|5315.41|5316.6|5316.6|5316.6|5316.6|5315.41|5315.41|0
1631781030000|2021-09-16 08:30:30|5316.61|5316.61|5316.61|5316.61|5316.61|5316.61|5316.61|5316.61|0
1631781050000|2021-09-16 08:30:50|5315.96|5315.96|5315.1|5315.1|5315.96|5315.96|5315.1|5315.1|0
1631781060000|2021-09-16 08:31:00|5314.81|5314.81|5314.09|5314.09|5314.81|5314.81|5314.09|5314.09|0
1631781080000|2021-09-16 08:31:20|5314.07|5314.07|5313.64|5313.64|5314.07|5314.07|5313.64|5313.64|0
1631781090000|2021-09-16 08:31:30|5313.68|5313.68|5313.68|5313.68|5313.68|5313.68|5313.68|5313.68|0
1631781130000|2021-09-16 08:32:10|5313.92|5313.92|5314.46|5314.46|5314.46|5314.46|5313.92|5313.92|0
1631781150000|2021-09-16 08:32:30|5314.47|5314.47|5314.47|5314.47|5314.47|5314.47|5314.47|5314.47|0
1631781170000|2021-09-16 08:32:50|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|0
1631781180000|2021-09-16 08:33:00|5312.91|5312.91|5312.39|5312.39|5312.91|5312.91|5312.39|5312.39|0
1631781210000|2021-09-16 08:33:30|5312.1|5312.1|5312.68|5312.68|5312.68|5312.68|5311.81|5311.81|0
1631781230000|2021-09-16 08:33:50|5312.67|5312.67|5312.64|5312.64|5312.67|5312.67|5312.64|5312.64|0
1631781240000|2021-09-16 08:34:00|5312.63|5312.63|5311.83|5311.83|5312.63|5312.63|5311.83|5311.83|0
1631781250000|2021-09-16 08:34:10|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|0
1631781270000|2021-09-16 08:34:30|5311.59|5311.59|5311.8|5311.8|5311.8|5311.8|5311.59|5311.59|0
1631781280000|2021-09-16 08:34:40|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|0
1631781300000|2021-09-16 08:35:00|5311.11|5311.11|5310.39|5310.39|5311.11|5311.11|5310.39|5310.39|0
1631781310000|2021-09-16 08:35:10|5310.15|5310.15|5308.85|5308.85|5310.15|5310.15|5308.61|5308.61|0
1631781330000|2021-09-16 08:35:30|5308.89|5308.89|5308.72|5308.72|5308.91|5308.91|5308.48|5308.48|0
1631781340000|2021-09-16 08:35:40|5308.71|5308.71|5308.63|5308.63|5308.72|5308.72|5308.63|5308.63|0
1631781350000|2021-09-16 08:35:50|5308.69|5308.69|5308.56|5308.56|5308.69|5308.69|5308.34|5308.34|0
1631781360000|2021-09-16 08:36:00|5309.13|5309.13|5309.39|5309.39|5309.39|5309.39|5309.13|5309.13|0
1631781370000|2021-09-16 08:36:10|5309.1|5309.1|5308.43|5308.43|5309.1|5309.1|5308.43|5308.43|0
1631781380000|2021-09-16 08:36:20|5308.45|5308.45|5308.23|5308.23|5308.66|5308.66|5308.23|5308.23|0
1631781390000|2021-09-16 08:36:30|5307.37|5307.37|5307.66|5307.66|5307.66|5307.66|5307.37|5307.37|0
1631781420000|2021-09-16 08:37:00|5307.87|5307.87|5308.16|5308.16|5308.16|5308.16|5307.87|5307.87|0
1631781440000|2021-09-16 08:37:20|5308.14|5308.14|5306.84|5306.84|5308.14|5308.14|5306.84|5306.84|0
1631781450000|2021-09-16 08:37:30|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|0
1631781460000|2021-09-16 08:37:40|5307.64|5307.64|5308.32|5308.32|5308.32|5308.32|5307.64|5307.64|0
1631781490000|2021-09-16 08:38:10|5308.6|5308.6|5309.08|5309.08|5309.08|5309.08|5308.6|5308.6|0
1631781500000|2021-09-16 08:38:20|5309.37|5309.37|5309.37|5309.37|5309.37|5309.37|5309.37|5309.37|0
1631781510000|2021-09-16 08:38:30|5309.59|5309.59|5310.09|5310.09|5310.09|5310.09|5309.59|5309.59|0
1631781520000|2021-09-16 08:38:40|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|0
1631781540000|2021-09-16 08:39:00|5310.88|5310.88|5311.84|5311.84|5311.84|5311.84|5310.88|5310.88|0
1631781560000|2021-09-16 08:39:20|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|0
1631781580000|2021-09-16 08:39:40|5311.84|5311.84|5311.84|5311.84|5311.84|5311.84|5311.84|5311.84|0
1631781590000|2021-09-16 08:39:50|5310.88|5310.88|5309.64|5309.64|5310.88|5310.88|5309.64|5309.64|0
1631781600000|2021-09-16 08:40:00|5309.35|5309.35|5309.23|5309.23|5309.35|5309.35|5309.23|5309.23|0
1631781630000|2021-09-16 08:40:30|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|0
1631781640000|2021-09-16 08:40:40|5309.76|5309.76|5309.09|5309.09|5309.76|5309.76|5309.09|5309.09|0
1631781660000|2021-09-16 08:41:00|5308.8|5308.8|5308.5|5308.5|5308.8|5308.8|5308.5|5308.5|0
1631781670000|2021-09-16 08:41:10|5308.53|5308.53|5307.35|5307.35|5308.53|5308.53|5306.53|5306.53|0
1631781680000|2021-09-16 08:41:20|5307.29|5307.29|5307.29|5307.29|5307.29|5307.29|5307.29|5307.29|0
1631781690000|2021-09-16 08:41:30|5307.82|5307.82|5308.4|5308.4|5308.4|5308.4|5307.82|5307.82|0
1631781700000|2021-09-16 08:41:40|5308.83|5308.83|5309.46|5309.46|5309.46|5309.46|5308.82|5308.82|0
1631781710000|2021-09-16 08:41:50|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|0
1631781720000|2021-09-16 08:42:00|5308.96|5308.96|5308.74|5308.74|5308.96|5308.96|5308.29|5308.29|0
1631781730000|2021-09-16 08:42:10|5309.32|5309.32|5309.32|5309.32|5309.32|5309.32|5309.32|5309.32|0
1631781740000|2021-09-16 08:42:20|5309.03|5309.03|5309.35|5309.35|5309.35|5309.35|5309.01|5309.01|0
1631781750000|2021-09-16 08:42:30|5309.4|5309.4|5309.4|5309.4|5309.4|5309.4|5309.4|5309.4|0
1631781760000|2021-09-16 08:42:40|5309.62|5309.62|5309.62|5309.62|5309.62|5309.62|5309.62|5309.62|0
1631781770000|2021-09-16 08:42:50|5309.53|5309.53|5309.79|5309.79|5309.79|5309.79|5309.5|5309.5|0
1631781780000|2021-09-16 08:43:00|5309.5|5309.5|5309.71|5309.71|5309.71|5309.71|5309.5|5309.5|0
1631781790000|2021-09-16 08:43:10|5310|5310|5310.24|5310.24|5310.24|5310.24|5310|5310|0
1631781800000|2021-09-16 08:43:20|5310.45|5310.45|5311.02|5311.02|5311.02|5311.02|5310.45|5310.45|0
1631781810000|2021-09-16 08:43:30|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|0
1631781820000|2021-09-16 08:43:40|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|0
1631781830000|2021-09-16 08:43:50|5311.12|5311.12|5312.42|5312.42|5312.42|5312.42|5311.12|5311.12|0
1631781840000|2021-09-16 08:44:00|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|0
1631781850000|2021-09-16 08:44:10|5313.32|5313.32|5313.75|5313.75|5313.75|5313.75|5313.32|5313.32|0
1631781860000|2021-09-16 08:44:20|5314.62|5314.62|5317.78|5317.78|5317.78|5317.78|5314.62|5314.62|0
1631781870000|2021-09-16 08:44:30|5317.74|5317.74|5317.83|5317.83|5317.83|5317.83|5317.72|5317.72|0
1631781880000|2021-09-16 08:44:40|5318.12|5318.12|5317.62|5317.62|5318.12|5318.12|5317.38|5317.38|0
1631781890000|2021-09-16 08:44:50|5317.33|5317.33|5316.57|5316.57|5317.33|5317.33|5316.57|5316.57|0
1631781900000|2021-09-16 08:45:00|5316.58|5316.58|5316.39|5316.39|5316.61|5316.61|5316.32|5316.32|0
1631781920000|2021-09-16 08:45:20|5316.97|5316.97|5316.97|5316.97|5316.97|5316.97|5316.97|5316.97|0
1631781930000|2021-09-16 08:45:30|5317.21|5317.21|5316.92|5316.92|5317.5|5317.5|5316.92|5316.92|0
1631781940000|2021-09-16 08:45:40|5316.63|5316.63|5316.13|5316.13|5316.63|5316.63|5316.13|5316.13|0
1631781970000|2021-09-16 08:46:10|5316.42|5316.42|5317.14|5317.14|5317.14|5317.14|5316.42|5316.42|0
1631781980000|2021-09-16 08:46:20|5317.16|5317.16|5316.36|5316.36|5317.16|5317.16|5316.36|5316.36|0
1631781990000|2021-09-16 08:46:30|5316.32|5316.32|5316.32|5316.32|5316.32|5316.32|5316.32|5316.32|0
1631782000000|2021-09-16 08:46:40|5316.61|5316.61|5317.58|5317.58|5317.58|5317.58|5316.61|5316.61|0
1631782010000|2021-09-16 08:46:50|5317.79|5317.79|5317.79|5317.79|5317.79|5317.79|5317.79|5317.79|0
1631782020000|2021-09-16 08:47:00|5317.58|5317.58|5318.08|5318.08|5318.08|5318.08|5317.58|5317.58|0
1631782030000|2021-09-16 08:47:10|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|0
1631782040000|2021-09-16 08:47:20|5318.54|5318.54|5319.16|5319.16|5319.16|5319.16|5318.54|5318.54|0
1631782050000|2021-09-16 08:47:30|5319.15|5319.15|5319.14|5319.14|5319.15|5319.15|5319.14|5319.14|0
1631782060000|2021-09-16 08:47:40|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|0
1631782090000|2021-09-16 08:48:10|5320.12|5320.12|5320.12|5320.12|5320.12|5320.12|5320.12|5320.12|0
1631782100000|2021-09-16 08:48:20|5319.61|5319.61|5318.85|5318.85|5319.61|5319.61|5318.85|5318.85|0
1631782120000|2021-09-16 08:48:40|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|0
1631782130000|2021-09-16 08:48:50|5319.21|5319.21|5318.63|5318.63|5319.21|5319.21|5318.63|5318.63|0
1631782140000|2021-09-16 08:49:00|5318.39|5318.39|5318.1|5318.1|5318.39|5318.39|5318.1|5318.1|0
1631782150000|2021-09-16 08:49:10|5317.89|5317.89|5317.91|5317.91|5317.91|5317.91|5317.89|5317.89|0
1631782170000|2021-09-16 08:49:30|5318.12|5318.12|5318.14|5318.14|5318.14|5318.14|5318.12|5318.12|0
1631782180000|2021-09-16 08:49:40|5318.36|5318.36|5318.36|5318.36|5318.36|5318.36|5318.36|5318.36|0
1631782190000|2021-09-16 08:49:50|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|0
1631782200000|2021-09-16 08:50:00|5318.55|5318.55|5318.66|5318.66|5318.87|5318.87|5318.55|5318.55|0
1631782210000|2021-09-16 08:50:10|5318.23|5318.23|5318.23|5318.23|5318.23|5318.23|5318.23|5318.23|0
1631782220000|2021-09-16 08:50:20|5318.52|5318.52|5319.4|5319.4|5319.4|5319.4|5318.52|5318.52|0
1631782230000|2021-09-16 08:50:30|5318.97|5318.97|5318.06|5318.06|5318.97|5318.97|5318.06|5318.06|0
1631782240000|2021-09-16 08:50:40|5318.09|5318.09|5317.56|5317.56|5318.09|5318.09|5317.56|5317.56|0
1631782250000|2021-09-16 08:50:50|5317.85|5317.85|5317.56|5317.56|5317.85|5317.85|5317.56|5317.56|0
1631782260000|2021-09-16 08:51:00|5317.32|5317.32|5317.31|5317.31|5317.32|5317.32|5317.31|5317.31|0
1631782270000|2021-09-16 08:51:10|5317.02|5317.02|5317.02|5317.02|5317.02|5317.02|5317.02|5317.02|0
1631782280000|2021-09-16 08:51:20|5317.53|5317.53|5317.53|5317.53|5317.53|5317.53|5317.53|5317.53|0
1631782290000|2021-09-16 08:51:30|5317.74|5317.74|5318.22|5318.22|5318.22|5318.22|5317.74|5317.74|0
1631782310000|2021-09-16 08:51:50|5318.3|5318.3|5318.67|5318.67|5318.67|5318.67|5318.3|5318.3|0
1631782320000|2021-09-16 08:52:00|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|0
1631782330000|2021-09-16 08:52:10|5320.13|5320.13|5320.42|5320.42|5320.42|5320.42|5320.13|5320.13|0
1631782350000|2021-09-16 08:52:30|5320.71|5320.71|5321.66|5321.66|5321.66|5321.66|5320.71|5320.71|0
1631782360000|2021-09-16 08:52:40|5321.95|5321.95|5322.64|5322.64|5322.64|5322.64|5321.66|5321.66|0
1631782370000|2021-09-16 08:52:50|5321.95|5321.95|5321.37|5321.37|5321.95|5321.95|5321.37|5321.37|0
1631782390000|2021-09-16 08:53:10|5322.24|5322.24|5322.72|5322.72|5322.72|5322.72|5322.24|5322.24|0
1631782400000|2021-09-16 08:53:20|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|0
1631782410000|2021-09-16 08:53:30|5322.52|5322.52|5322.76|5322.76|5323.24|5323.24|5322.52|5322.52|0
1631782430000|2021-09-16 08:53:50|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|0
1631782440000|2021-09-16 08:54:00|5322.43|5322.43|5322.43|5322.43|5322.43|5322.43|5322.43|5322.43|0
1631782450000|2021-09-16 08:54:10|5322.14|5322.14|5321.88|5321.88|5322.14|5322.14|5321.88|5321.88|0
1631782460000|2021-09-16 08:54:20|5322.17|5322.17|5322.24|5322.24|5322.24|5322.24|5322.17|5322.17|0
1631782520000|2021-09-16 08:55:20|5321.09|5321.09|5321.86|5321.86|5321.9|5321.9|5321.09|5321.09|0
1631782530000|2021-09-16 08:55:30|5321.82|5321.82|5322.13|5322.13|5322.13|5322.13|5321.8|5321.8|0
1631782540000|2021-09-16 08:55:40|5322.42|5322.42|5322.68|5322.68|5322.68|5322.68|5322.42|5322.42|0
1631782550000|2021-09-16 08:55:50|5321.86|5321.86|5321.14|5321.14|5321.86|5321.86|5321.14|5321.14|0
1631782590000|2021-09-16 08:56:30|5321.38|5321.38|5321.48|5321.48|5321.96|5321.96|5321.38|5321.38|0
1631782600000|2021-09-16 08:56:40|5321.19|5321.19|5321.19|5321.19|5321.19|5321.19|5321.19|5321.19|0
1631782620000|2021-09-16 08:57:00|5321.43|5321.43|5321.43|5321.43|5321.43|5321.43|5321.43|5321.43|0
1631782630000|2021-09-16 08:57:10|5321.49|5321.49|5321.49|5321.49|5321.49|5321.49|5321.49|5321.49|0
1631782640000|2021-09-16 08:57:20|5321.46|5321.46|5321.37|5321.37|5321.46|5321.46|5321.37|5321.37|0
1631782650000|2021-09-16 08:57:30|5321.36|5321.36|5321.35|5321.35|5321.36|5321.36|5321.35|5321.35|0
1631782660000|2021-09-16 08:57:40|5321.56|5321.56|5321.85|5321.85|5321.85|5321.85|5321.56|5321.56|0
1631782670000|2021-09-16 08:57:50|5322.14|5322.14|5324.24|5324.24|5324.24|5324.24|5322.14|5322.14|0
1631782680000|2021-09-16 08:58:00|5324.53|5324.53|5324.53|5324.53|5324.53|5324.53|5324.53|5324.53|0
1631782690000|2021-09-16 08:58:10|5324.75|5324.75|5324.73|5324.73|5324.75|5324.75|5324.73|5324.73|0
1631782700000|2021-09-16 08:58:20|5325.51|5325.51|5325.2|5325.2|5326.33|5326.33|5325.2|5325.2|0
1631782730000|2021-09-16 08:58:50|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|0
1631782740000|2021-09-16 08:59:00|5325.4|5325.4|5325.4|5325.4|5325.4|5325.4|5325.4|5325.4|0
1631782750000|2021-09-16 08:59:10|5325.11|5325.11|5325.09|5325.09|5325.11|5325.11|5325.09|5325.09|0
1631782760000|2021-09-16 08:59:20|5324.8|5324.8|5324.8|5324.8|5324.8|5324.8|5324.8|5324.8|0
1631782770000|2021-09-16 08:59:30|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|0
1631782780000|2021-09-16 08:59:40|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|0
1631782790000|2021-09-16 08:59:50|5324.95|5324.95|5324.95|5324.95|5324.95|5324.95|5324.95|5324.95|0
1631782800000|2021-09-16 09:00:00|5324.71|5324.71|5324.71|5324.71|5324.71|5324.71|5324.71|5324.71|0
1631782820000|2021-09-16 09:00:20|5325.29|5325.29|5325.33|5325.33|5325.33|5325.33|5325.29|5325.29|0
1631782830000|2021-09-16 09:00:30|5325.57|5325.57|5325.49|5325.49|5326|5326|5325.49|5325.49|0
1631782840000|2021-09-16 09:00:40|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|0
1631782850000|2021-09-16 09:00:50|5325.17|5325.17|5323.9|5323.9|5325.17|5325.17|5323.9|5323.9|0
1631782860000|2021-09-16 09:01:00|5323.61|5323.61|5323.31|5323.31|5323.61|5323.61|5323.1|5323.1|0
1631782870000|2021-09-16 09:01:10|5323.27|5323.27|5322.69|5322.69|5323.27|5323.27|5322.69|5322.69|0
1631782890000|2021-09-16 09:01:30|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|0
1631782900000|2021-09-16 09:01:40|5320.81|5320.81|5322.03|5322.03|5322.03|5322.03|5320.81|5320.81|0
1631782910000|2021-09-16 09:01:50|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|0
1631782920000|2021-09-16 09:02:00|5323.03|5323.03|5324.35|5324.35|5324.35|5324.35|5323.03|5323.03|0
1631782930000|2021-09-16 09:02:10|5324.34|5324.34|5324.34|5324.34|5324.34|5324.34|5324.34|5324.34|0
1631782940000|2021-09-16 09:02:20|5325.27|5325.27|5325.27|5325.27|5325.27|5325.27|5325.27|5325.27|0
1631782950000|2021-09-16 09:02:30|5325.26|5325.26|5330.47|5330.47|5331.4|5331.4|5325.24|5325.24|0
1631782960000|2021-09-16 09:02:40|5330.46|5330.46|5329.49|5329.49|5330.47|5330.47|5329.49|5329.49|0
1631782970000|2021-09-16 09:02:50|5329.52|5329.52|5328.31|5328.31|5329.52|5329.52|5328.31|5328.31|0
1631782980000|2021-09-16 09:03:00|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|0
1631782990000|2021-09-16 09:03:10|5328.09|5328.09|5327.66|5327.66|5328.09|5328.09|5327.66|5327.66|0
1631783000000|2021-09-16 09:03:20|5327.37|5327.37|5327.18|5327.18|5327.37|5327.37|5326.9|5326.9|0
1631783020000|2021-09-16 09:03:40|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|0
1631783030000|2021-09-16 09:03:50|5328.4|5328.4|5330.43|5330.43|5330.43|5330.43|5328.4|5328.4|0
1631783040000|2021-09-16 09:04:00|5330.67|5330.67|5331.83|5331.83|5331.83|5331.83|5330.67|5330.67|0
1631783050000|2021-09-16 09:04:10|5332.07|5332.07|5332.98|5332.98|5333.19|5333.19|5331.54|5331.54|0
1631783060000|2021-09-16 09:04:20|5332.5|5332.5|5333.27|5333.27|5333.94|5333.94|5332.5|5332.5|0
1631783070000|2021-09-16 09:04:30|5332.81|5332.81|5332.6|5332.6|5332.81|5332.81|5332.6|5332.6|0
1631783080000|2021-09-16 09:04:40|5332.64|5332.64|5335.22|5335.22|5335.22|5335.22|5332.64|5332.64|0
1631783090000|2021-09-16 09:04:50|5335.01|5335.01|5335.31|5335.31|5335.31|5335.31|5335.01|5335.01|0
1631783100000|2021-09-16 09:05:00|5335.55|5335.55|5335.12|5335.12|5336.06|5336.06|5335.12|5335.12|0
1631783110000|2021-09-16 09:05:10|5335.41|5335.41|5335.12|5335.12|5335.41|5335.41|5335.12|5335.12|0
1631783120000|2021-09-16 09:05:20|5334.91|5334.91|5334.91|5334.91|5334.91|5334.91|5334.91|5334.91|0
1631783140000|2021-09-16 09:05:40|5335.12|5335.12|5334.41|5334.41|5335.12|5335.12|5334.41|5334.41|0
1631783160000|2021-09-16 09:06:00|5334.21|5334.21|5334.4|5334.4|5334.43|5334.43|5334.21|5334.21|0
1631783170000|2021-09-16 09:06:10|5334.69|5334.69|5333.99|5333.99|5334.69|5334.69|5333.99|5333.99|0
1631783180000|2021-09-16 09:06:20|5334.23|5334.23|5334.66|5334.66|5334.66|5334.66|5334.23|5334.23|0
1631783190000|2021-09-16 09:06:30|5334.9|5334.9|5334.9|5334.9|5334.9|5334.9|5334.9|5334.9|0
1631783220000|2021-09-16 09:07:00|5334.42|5334.42|5333.25|5333.25|5334.42|5334.42|5333.25|5333.25|0
1631783250000|2021-09-16 09:07:30|5333.49|5333.49|5333.49|5333.49|5333.49|5333.49|5333.49|5333.49|0
1631783260000|2021-09-16 09:07:40|5333.5|5333.5|5333.79|5333.79|5333.79|5333.79|5333.5|5333.5|0
1631783270000|2021-09-16 09:07:50|5334.01|5334.01|5334.01|5334.01|5334.01|5334.01|5334.01|5334.01|0
1631783280000|2021-09-16 09:08:00|5334.3|5334.3|5334.31|5334.31|5334.31|5334.31|5334.3|5334.3|0
1631783290000|2021-09-16 09:08:10|5333.88|5333.88|5334.02|5334.02|5334.02|5334.02|5333.59|5333.59|0
1631783310000|2021-09-16 09:08:30|5334.24|5334.24|5335.77|5335.77|5335.77|5335.77|5334.24|5334.24|0
1631783320000|2021-09-16 09:08:40|5335.29|5335.29|5335.29|5335.29|5335.29|5335.29|5335.29|5335.29|0
1631783340000|2021-09-16 09:09:00|5335|5335|5334.13|5334.13|5335|5335|5334.13|5334.13|0
1631783360000|2021-09-16 09:09:20|5333.66|5333.66|5333.66|5333.66|5333.66|5333.66|5333.66|5333.66|0
1631783390000|2021-09-16 09:09:50|5334.13|5334.13|5333.63|5333.63|5334.13|5334.13|5333.63|5333.63|0
1631783400000|2021-09-16 09:10:00|5333.34|5333.34|5332.72|5332.72|5333.63|5333.63|5332.65|5332.65|0
1631783420000|2021-09-16 09:10:20|5333.44|5333.44|5334.44|5334.44|5334.44|5334.44|5333.44|5333.44|0
1631783430000|2021-09-16 09:10:30|5334.68|5334.68|5334.69|5334.69|5334.69|5334.69|5334.68|5334.68|0
1631783440000|2021-09-16 09:10:40|5334.98|5334.98|5334.98|5334.98|5334.98|5334.98|5334.98|5334.98|0
1631783450000|2021-09-16 09:10:50|5335.04|5335.04|5335|5335|5335.04|5335.04|5335|5335|0
1631783470000|2021-09-16 09:11:10|5335.29|5335.29|5335.01|5335.01|5335.29|5335.29|5335|5335|0
1631783480000|2021-09-16 09:11:20|5334.86|5334.86|5334.87|5334.87|5334.87|5334.87|5334.86|5334.86|0
1631783540000|2021-09-16 09:12:20|5334.88|5334.88|5336.51|5336.51|5336.51|5336.51|5334.88|5334.88|0
1631783560000|2021-09-16 09:12:40|5336.22|5336.22|5336.22|5336.22|5336.22|5336.22|5336.22|5336.22|0
1631783570000|2021-09-16 09:12:50|5334.84|5334.84|5333.66|5333.66|5335.08|5335.08|5333.66|5333.66|0
1631783580000|2021-09-16 09:13:00|5333.43|5333.43|5332.61|5332.61|5333.43|5333.43|5332.61|5332.61|0
1631783590000|2021-09-16 09:13:10|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|0
1631783600000|2021-09-16 09:13:20|5332.36|5332.36|5331.5|5331.5|5332.36|5332.36|5331.5|5331.5|0
1631783610000|2021-09-16 09:13:30|5331.26|5331.26|5330.4|5330.4|5331.26|5331.26|5330.4|5330.4|0
1631783620000|2021-09-16 09:13:40|5330.11|5330.11|5330.11|5330.11|5330.11|5330.11|5330.11|5330.11|0
1631783630000|2021-09-16 09:13:50|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|0
1631783640000|2021-09-16 09:14:00|5329.65|5329.65|5329.3|5329.3|5329.65|5329.65|5329.01|5329.01|0
1631783650000|2021-09-16 09:14:10|5329.31|5329.31|5329.55|5329.55|5329.55|5329.55|5329.31|5329.31|0
1631783660000|2021-09-16 09:14:20|5329.26|5329.26|5329.26|5329.26|5329.26|5329.26|5329.26|5329.26|0
1631783670000|2021-09-16 09:14:30|5329.55|5329.55|5329.55|5329.55|5329.55|5329.55|5329.55|5329.55|0
1631783680000|2021-09-16 09:14:40|5329.07|5329.07|5329.05|5329.05|5329.07|5329.07|5329.05|5329.05|0
1631783690000|2021-09-16 09:14:50|5330.27|5330.27|5330.27|5330.27|5330.27|5330.27|5330.27|5330.27|0
1631783700000|2021-09-16 09:15:00|5330.31|5330.31|5329.2|5329.2|5330.31|5330.31|5329.2|5329.2|0
1631783720000|2021-09-16 09:15:20|5330.07|5330.07|5330.76|5330.76|5330.76|5330.76|5330.07|5330.07|0
1631783730000|2021-09-16 09:15:30|5331|5331|5331.22|5331.22|5331.22|5331.22|5331|5331|0
1631783740000|2021-09-16 09:15:40|5329.77|5329.77|5330.07|5330.07|5330.07|5330.07|5329.77|5329.77|0
1631783750000|2021-09-16 09:15:50|5329.49|5329.49|5330.07|5330.07|5330.07|5330.07|5329.49|5329.49|0
1631783760000|2021-09-16 09:16:00|5329.83|5329.83|5329.54|5329.54|5329.83|5329.83|5329.25|5329.25|0
1631783770000|2021-09-16 09:16:10|5328.89|5328.89|5327.89|5327.89|5328.89|5328.89|5327.6|5327.6|0
1631783780000|2021-09-16 09:16:20|5328.18|5328.18|5327.89|5327.89|5328.18|5328.18|5327.89|5327.89|0
1631783820000|2021-09-16 09:17:00|5328.47|5328.47|5328.94|5328.94|5328.94|5328.94|5328.47|5328.47|0
1631783830000|2021-09-16 09:17:10|5328.37|5328.37|5328.37|5328.37|5328.94|5328.94|5328.37|5328.37|0
1631783840000|2021-09-16 09:17:20|5328.65|5328.65|5328.65|5328.65|5328.65|5328.65|5327.5|5327.5|0
1631783850000|2021-09-16 09:17:30|5328.37|5328.37|5328.08|5328.08|5328.37|5328.37|5328.08|5328.08|0
1631783860000|2021-09-16 09:17:40|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|0
1631783880000|2021-09-16 09:18:00|5328.08|5328.08|5327.55|5327.55|5328.37|5328.37|5327.55|5327.55|0
1631783890000|2021-09-16 09:18:10|5327.33|5327.33|5327.62|5327.62|5327.62|5327.62|5327.33|5327.33|0
1631783900000|2021-09-16 09:18:20|5326.86|5326.86|5325.7|5325.7|5326.86|5326.86|5325.41|5325.41|0
1631783910000|2021-09-16 09:18:30|5325.41|5325.41|5324.61|5324.61|5325.41|5325.41|5324.61|5324.61|0
1631783920000|2021-09-16 09:18:40|5324.6|5324.6|5324.36|5324.36|5324.6|5324.6|5324.36|5324.36|0
1631783930000|2021-09-16 09:18:50|5323.29|5323.29|5323.29|5323.29|5323.29|5323.29|5323.29|5323.29|0
1631783940000|2021-09-16 09:19:00|5323.26|5323.26|5322.65|5322.65|5323.26|5323.26|5322.65|5322.65|0
1631783950000|2021-09-16 09:19:10|5322.36|5322.36|5323.64|5323.64|5323.64|5323.64|5322.36|5322.36|0
1631783970000|2021-09-16 09:19:30|5323.4|5323.4|5322.9|5322.9|5323.4|5323.4|5322.9|5322.9|0
1631783980000|2021-09-16 09:19:40|5322.92|5322.92|5322.34|5322.34|5322.92|5322.92|5322.34|5322.34|0
1631784000000|2021-09-16 09:20:00|5322.12|5322.12|5322.36|5322.36|5322.36|5322.36|5322.12|5322.12|0
1631784010000|2021-09-16 09:20:10|5323.23|5323.23|5323.95|5323.95|5323.95|5323.95|5323.23|5323.23|0
1631784030000|2021-09-16 09:20:30|5323.89|5323.89|5323.9|5323.9|5323.91|5323.91|5323.89|5323.89|0
1631784040000|2021-09-16 09:20:40|5323.94|5323.94|5322.21|5322.21|5323.94|5323.94|5322.21|5322.21|0
1631784080000|2021-09-16 09:21:20|5322.69|5322.69|5322.98|5322.98|5322.98|5322.98|5322.69|5322.69|0
1631784090000|2021-09-16 09:21:30|5323.19|5323.19|5323.48|5323.48|5323.48|5323.48|5323.19|5323.19|0
1631784100000|2021-09-16 09:21:40|5323.5|5323.5|5325.23|5325.23|5325.43|5325.43|5323.5|5323.5|0
1631784110000|2021-09-16 09:21:50|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|0
1631784130000|2021-09-16 09:22:10|5325.69|5325.69|5325.69|5325.69|5325.69|5325.69|5325.45|5325.45|0
1631784150000|2021-09-16 09:22:30|5325.98|5325.98|5326|5326|5326|5326|5325.98|5325.98|0
1631784160000|2021-09-16 09:22:40|5326.51|5326.51|5327.27|5327.27|5327.27|5327.27|5326.51|5326.51|0
1631784170000|2021-09-16 09:22:50|5327.51|5327.51|5327.51|5327.51|5327.51|5327.51|5327.51|5327.51|0
1631784180000|2021-09-16 09:23:00|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|0
1631784200000|2021-09-16 09:23:20|5326.15|5326.15|5324.52|5324.52|5326.15|5326.15|5324.36|5324.36|0
1631784210000|2021-09-16 09:23:30|5324.76|5324.76|5325.04|5325.04|5325.04|5325.04|5324.47|5324.47|0
1631784230000|2021-09-16 09:23:50|5325.28|5325.28|5326.24|5326.24|5326.53|5326.53|5325.28|5325.28|0
1631784240000|2021-09-16 09:24:00|5326.48|5326.48|5327.06|5327.06|5327.06|5327.06|5326.48|5326.48|0
1631784250000|2021-09-16 09:24:10|5327.3|5327.3|5327.24|5327.24|5327.3|5327.3|5327.24|5327.24|0
1631784260000|2021-09-16 09:24:20|5326.95|5326.95|5326.95|5326.95|5326.95|5326.95|5326.95|5326.95|0
1631784270000|2021-09-16 09:24:30|5326.93|5326.93|5326.93|5326.93|5326.93|5326.93|5326.93|5326.93|0
1631784280000|2021-09-16 09:24:40|5326.45|5326.45|5326.45|5326.45|5326.45|5326.45|5326.45|5326.45|0
1631784300000|2021-09-16 09:25:00|5326.43|5326.43|5324.19|5324.19|5326.47|5326.47|5324.19|5324.19|0
1631784310000|2021-09-16 09:25:10|5323.97|5323.97|5323.87|5323.87|5323.97|5323.97|5323.87|5323.87|0
1631784330000|2021-09-16 09:25:30|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.53|5323.53|0
1631784340000|2021-09-16 09:25:40|5323.79|5323.79|5323.79|5323.79|5323.79|5323.79|5323.77|5323.77|0
1631784350000|2021-09-16 09:25:50|5323.83|5323.83|5324.33|5324.33|5324.33|5324.33|5323.83|5323.83|0
1631784360000|2021-09-16 09:26:00|5324.04|5324.04|5323.61|5323.61|5324.04|5324.04|5323.61|5323.61|0
1631784370000|2021-09-16 09:26:10|5323.32|5323.32|5323.32|5323.32|5323.32|5323.32|5323.32|5323.32|0
1631784380000|2021-09-16 09:26:20|5323.54|5323.54|5323.06|5323.06|5323.54|5323.54|5323.06|5323.06|0
1631784400000|2021-09-16 09:26:40|5323.04|5323.04|5323.41|5323.41|5323.62|5323.62|5323.04|5323.04|0
1631784410000|2021-09-16 09:26:50|5323.38|5323.38|5323.38|5323.38|5323.38|5323.38|5323.38|5323.38|0
1631784420000|2021-09-16 09:27:00|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|0
1631784430000|2021-09-16 09:27:10|5323.16|5323.16|5322.4|5322.4|5323.16|5323.16|5322.4|5322.4|0
1631784440000|2021-09-16 09:27:20|5322.41|5322.41|5322.41|5322.41|5322.41|5322.41|5322.41|5322.41|0
1631784470000|2021-09-16 09:27:50|5323.1|5323.1|5323.08|5323.08|5323.1|5323.1|5323.08|5323.08|0
1631784480000|2021-09-16 09:28:00|5323.07|5323.07|5323.29|5323.29|5323.29|5323.29|5323.07|5323.07|0
1631784490000|2021-09-16 09:28:10|5322.81|5322.81|5322.6|5322.6|5322.81|5322.81|5322.6|5322.6|0
1631784510000|2021-09-16 09:28:30|5322.31|5322.31|5322.89|5322.89|5322.89|5322.89|5322.31|5322.31|0
1631784520000|2021-09-16 09:28:40|5322.31|5322.31|5322.31|5322.31|5322.31|5322.31|5321.73|5321.73|0
1631784530000|2021-09-16 09:28:50|5322.6|5322.6|5322.61|5322.61|5322.61|5322.61|5322.58|5322.58|0
1631784540000|2021-09-16 09:29:00|5322.32|5322.32|5323.35|5323.35|5323.35|5323.35|5322.03|5322.03|0
1631784550000|2021-09-16 09:29:10|5323.64|5323.64|5324.12|5324.12|5324.12|5324.12|5323.64|5323.64|0
1631784560000|2021-09-16 09:29:20|5324.64|5324.64|5325.99|5325.99|5325.99|5325.99|5324.64|5324.64|0
1631784570000|2021-09-16 09:29:30|5326.21|5326.21|5326.21|5326.21|5326.21|5326.21|5326.21|5326.21|0
1631784580000|2021-09-16 09:29:40|5326.23|5326.23|5326.46|5326.46|5326.46|5326.46|5326.23|5326.23|0
1631784590000|2021-09-16 09:29:50|5326.5|5326.5|5327.03|5327.03|5327.85|5327.85|5326.49|5326.49|0
1631784600000|2021-09-16 09:30:00|5326.8|5326.8|5327.03|5327.03|5327.03|5327.03|5326.8|5326.8|0
1631784610000|2021-09-16 09:30:10|5326.8|5326.8|5326.78|5326.78|5326.8|5326.8|5326.78|5326.78|0
1631784620000|2021-09-16 09:30:20|5326.79|5326.79|5327.03|5327.03|5327.03|5327.03|5326.79|5326.79|0
1631784630000|2021-09-16 09:30:30|5326.79|5326.79|5326.55|5326.55|5326.79|5326.79|5326.55|5326.55|0
1631784660000|2021-09-16 09:31:00|5326.32|5326.32|5326.32|5326.32|5326.32|5326.32|5326.32|5326.32|0
1631784680000|2021-09-16 09:31:20|5326.08|5326.08|5325.79|5325.79|5326.08|5326.08|5325.79|5325.79|0
1631784690000|2021-09-16 09:31:30|5325.21|5325.21|5324.97|5324.97|5325.26|5325.26|5324.97|5324.97|0
1631784710000|2021-09-16 09:31:50|5324.95|5324.95|5324.05|5324.05|5324.99|5324.99|5324.05|5324.05|0
1631784720000|2021-09-16 09:32:00|5323.81|5323.81|5323.81|5323.81|5323.81|5323.81|5323.81|5323.81|0
1631784730000|2021-09-16 09:32:10|5323.83|5323.83|5323.8|5323.8|5323.83|5323.83|5323.8|5323.8|0
1631784740000|2021-09-16 09:32:20|5323.36|5323.36|5321.56|5321.56|5323.36|5323.36|5321.56|5321.56|0
1631784750000|2021-09-16 09:32:30|5321.32|5321.32|5321.29|5321.29|5321.56|5321.56|5321.29|5321.29|0
1631784760000|2021-09-16 09:32:40|5320.86|5320.86|5320.86|5320.86|5320.86|5320.86|5320.86|5320.86|0
1631784770000|2021-09-16 09:32:50|5320.43|5320.43|5320.14|5320.14|5320.43|5320.43|5320.14|5320.14|0
1631784780000|2021-09-16 09:33:00|5319.71|5319.71|5319.71|5319.71|5319.71|5319.71|5319.71|5319.71|0
1631784790000|2021-09-16 09:33:10|5320.93|5320.93|5320.93|5320.93|5320.93|5320.93|5320.93|5320.93|0
1631784800000|2021-09-16 09:33:20|5321.51|5321.51|5321.51|5321.51|5321.51|5321.51|5321.51|5321.51|0
1631784810000|2021-09-16 09:33:30|5322.22|5322.22|5322.22|5322.22|5322.22|5322.22|5322.22|5322.22|0
1631784820000|2021-09-16 09:33:40|5323.3|5323.3|5323.9|5323.9|5323.9|5323.9|5323.3|5323.3|0
1631784830000|2021-09-16 09:33:50|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|0
1631784840000|2021-09-16 09:34:00|5324.37|5324.37|5323.83|5323.83|5324.37|5324.37|5323.83|5323.83|0
1631784850000|2021-09-16 09:34:10|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|0
1631784860000|2021-09-16 09:34:20|5323.29|5323.29|5321.95|5321.95|5323.29|5323.29|5321.92|5321.92|0
1631784870000|2021-09-16 09:34:30|5321.37|5321.37|5321.7|5321.7|5321.7|5321.7|5321.08|5321.08|0
1631784890000|2021-09-16 09:34:50|5321.68|5321.68|5321.68|5321.68|5321.68|5321.68|5321.68|5321.68|0
1631784900000|2021-09-16 09:35:00|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|0
1631784910000|2021-09-16 09:35:10|5322.39|5322.39|5322.32|5322.32|5322.39|5322.39|5322.32|5322.32|0
1631784920000|2021-09-16 09:35:20|5322.76|5322.76|5322.43|5322.43|5322.76|5322.76|5322.43|5322.43|0
1631784930000|2021-09-16 09:35:30|5322.41|5322.41|5324.36|5324.36|5324.62|5324.62|5322.41|5322.41|0
1631784940000|2021-09-16 09:35:40|5324.29|5324.29|5324.27|5324.27|5324.29|5324.29|5324.27|5324.27|0
1631784960000|2021-09-16 09:36:00|5323.98|5323.98|5323.69|5323.69|5323.98|5323.98|5323.69|5323.69|0
1631784970000|2021-09-16 09:36:10|5323.67|5323.67|5323.67|5323.67|5323.67|5323.67|5323.67|5323.67|0
1631784980000|2021-09-16 09:36:20|5323.69|5323.69|5321.43|5321.43|5323.74|5323.74|5321.14|5321.14|0
1631784990000|2021-09-16 09:36:30|5321.42|5321.42|5320.94|5320.94|5321.42|5321.42|5320.7|5320.7|0
1631785000000|2021-09-16 09:36:40|5320.92|5320.92|5320.47|5320.47|5320.92|5320.92|5320.47|5320.47|0
1631785010000|2021-09-16 09:36:50|5320.25|5320.25|5319.93|5319.93|5320.25|5320.25|5319.9|5319.9|0
1631785020000|2021-09-16 09:37:00|5319.91|5319.91|5318.89|5318.89|5319.91|5319.91|5318.89|5318.89|0
1631785030000|2021-09-16 09:37:10|5318.46|5318.46|5319.17|5319.17|5319.17|5319.17|5318.46|5318.46|0
1631785040000|2021-09-16 09:37:20|5319.65|5319.65|5319.66|5319.66|5319.66|5319.66|5319.65|5319.65|0
1631785050000|2021-09-16 09:37:30|5319.7|5319.7|5319.7|5319.7|5319.7|5319.7|5319.7|5319.7|0
1631785060000|2021-09-16 09:37:40|5321.44|5321.44|5321.1|5321.1|5321.44|5321.44|5320.86|5320.86|0
1631785070000|2021-09-16 09:37:50|5321.53|5321.53|5320.04|5320.04|5321.53|5321.53|5319.94|5319.94|0
1631785080000|2021-09-16 09:38:00|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|0
1631785100000|2021-09-16 09:38:20|5320.57|5320.57|5319.28|5319.28|5320.57|5320.57|5319.28|5319.28|0
1631785110000|2021-09-16 09:38:30|5319.26|5319.26|5319.55|5319.55|5319.55|5319.55|5319.26|5319.26|0
1631785130000|2021-09-16 09:38:50|5319.84|5319.84|5319.84|5319.84|5319.84|5319.84|5319.84|5319.84|0
1631785140000|2021-09-16 09:39:00|5319.41|5319.41|5319.41|5319.41|5319.41|5319.41|5319.41|5319.41|0
1631785150000|2021-09-16 09:39:10|5319.12|5319.12|5319.1|5319.1|5319.12|5319.12|5319.1|5319.1|0
1631785160000|2021-09-16 09:39:20|5319.54|5319.54|5320.25|5320.25|5320.25|5320.25|5319.54|5319.54|0
1631785180000|2021-09-16 09:39:40|5320.3|5320.3|5320.54|5320.54|5320.54|5320.54|5320.3|5320.3|0
1631785190000|2021-09-16 09:39:50|5320.3|5320.3|5320.28|5320.28|5320.3|5320.3|5320.28|5320.28|0
1631785200000|2021-09-16 09:40:00|5320.25|5320.25|5320.23|5320.23|5320.47|5320.47|5320.23|5320.23|0
1631785210000|2021-09-16 09:40:10|5319.29|5319.29|5318.99|5318.99|5319.29|5319.29|5318.43|5318.43|0
1631785220000|2021-09-16 09:40:20|5318.12|5318.12|5317.37|5317.37|5318.7|5318.7|5317.37|5317.37|0
1631785230000|2021-09-16 09:40:30|5317.66|5317.66|5317.01|5317.01|5317.66|5317.66|5316.58|5316.58|0
1631785240000|2021-09-16 09:40:40|5317.59|5317.59|5317.34|5317.34|5317.59|5317.59|5317.34|5317.34|0
1631785250000|2021-09-16 09:40:50|5317.36|5317.36|5317.39|5317.39|5317.65|5317.65|5317.33|5317.33|0
1631785260000|2021-09-16 09:41:00|5317.63|5317.63|5317.94|5317.94|5317.94|5317.94|5317.61|5317.61|0
1631785270000|2021-09-16 09:41:10|5318.68|5318.68|5318.74|5318.74|5318.97|5318.97|5318.68|5318.68|0
1631785280000|2021-09-16 09:41:20|5318.53|5318.53|5318.53|5318.53|5318.53|5318.53|5318.53|5318.53|0
1631785300000|2021-09-16 09:41:40|5318.77|5318.77|5319.87|5319.87|5319.87|5319.87|5318.77|5318.77|0
1631785310000|2021-09-16 09:41:50|5320.16|5320.16|5319.2|5319.2|5320.16|5320.16|5319.2|5319.2|0
1631785320000|2021-09-16 09:42:00|5318.77|5318.77|5319.44|5319.44|5319.44|5319.44|5318.77|5318.77|0
1631785350000|2021-09-16 09:42:30|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|0
1631785380000|2021-09-16 09:43:00|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|0
1631785390000|2021-09-16 09:43:10|5319.15|5319.15|5319.48|5319.48|5319.48|5319.48|5319.15|5319.15|0
1631785400000|2021-09-16 09:43:20|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|0
1631785420000|2021-09-16 09:43:40|5319.93|5319.93|5319.93|5319.93|5319.93|5319.93|5319.93|5319.93|0
1631785430000|2021-09-16 09:43:50|5319.43|5319.43|5318.71|5318.71|5319.43|5319.43|5318.71|5318.71|0
1631785450000|2021-09-16 09:44:10|5318.74|5318.74|5318.37|5318.37|5318.74|5318.74|5318.37|5318.37|0
1631785470000|2021-09-16 09:44:30|5318.66|5318.66|5318.37|5318.37|5318.66|5318.66|5318.37|5318.37|0
1631785490000|2021-09-16 09:44:50|5318.61|5318.61|5318.92|5318.92|5318.95|5318.95|5318.61|5318.61|0
1631785500000|2021-09-16 09:45:00|5318.91|5318.91|5318.63|5318.63|5318.91|5318.91|5318.58|5318.58|0
1631785510000|2021-09-16 09:45:10|5318.34|5318.34|5317.91|5317.91|5318.34|5318.34|5317.91|5317.91|0
1631785520000|2021-09-16 09:45:20|5318.2|5318.2|5318.94|5318.94|5318.94|5318.94|5318.2|5318.2|0
1631785530000|2021-09-16 09:45:30|5318.46|5318.46|5318.46|5318.46|5318.46|5318.46|5318.46|5318.46|0
1631785550000|2021-09-16 09:45:50|5318.18|5318.18|5318.18|5318.18|5318.18|5318.18|5317.89|5317.89|0
1631785560000|2021-09-16 09:46:00|5318.46|5318.46|5319.9|5319.9|5319.9|5319.9|5318.46|5318.46|0
1631785570000|2021-09-16 09:46:10|5319.66|5319.66|5318.46|5318.46|5319.66|5319.66|5318.46|5318.46|0
1631785580000|2021-09-16 09:46:20|5318.23|5318.23|5317.05|5317.05|5318.23|5318.23|5316.58|5316.58|0
1631785590000|2021-09-16 09:46:30|5316.76|5316.76|5316.09|5316.09|5316.76|5316.76|5316.09|5316.09|0
1631785600000|2021-09-16 09:46:40|5316.07|5316.07|5315.01|5315.01|5316.07|5316.07|5314.51|5314.51|0
1631785620000|2021-09-16 09:47:00|5315.3|5315.3|5317.27|5317.27|5317.27|5317.27|5315.3|5315.3|0
1631785630000|2021-09-16 09:47:10|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|0
1631785640000|2021-09-16 09:47:20|5316.93|5316.93|5316.48|5316.48|5316.93|5316.93|5316.48|5316.48|0
1631785650000|2021-09-16 09:47:30|5316.24|5316.24|5316.24|5316.24|5316.24|5316.24|5316.24|5316.24|0
1631785660000|2021-09-16 09:47:40|5315.14|5315.14|5312.15|5312.15|5315.43|5315.43|5312.15|5312.15|0
1631785670000|2021-09-16 09:47:50|5313.73|5313.73|5313.73|5313.73|5313.73|5313.73|5313.73|5313.73|0
1631785680000|2021-09-16 09:48:00|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|0
1631785690000|2021-09-16 09:48:10|5314|5314|5314|5314|5314|5314|5314|5314|0
1631785700000|2021-09-16 09:48:20|5314.24|5314.24|5313.48|5313.48|5314.24|5314.24|5313.48|5313.48|0
1631785710000|2021-09-16 09:48:30|5313.71|5313.71|5313.72|5313.72|5313.72|5313.72|5313.68|5313.68|0
1631785720000|2021-09-16 09:48:40|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|0
1631785730000|2021-09-16 09:48:50|5314.25|5314.25|5314.77|5314.77|5314.77|5314.77|5314.25|5314.25|0
1631785740000|2021-09-16 09:49:00|5315.06|5315.06|5315.99|5315.99|5315.99|5315.99|5315.06|5315.06|0
1631785750000|2021-09-16 09:49:10|5316.57|5316.57|5317.24|5317.24|5317.24|5317.24|5316.57|5316.57|0
1631785760000|2021-09-16 09:49:20|5317.27|5317.27|5317.24|5317.24|5317.27|5317.27|5317.24|5317.24|0
1631785770000|2021-09-16 09:49:30|5317.25|5317.25|5317.25|5317.25|5317.25|5317.25|5317.25|5317.25|0
1631785780000|2021-09-16 09:49:40|5316.96|5316.96|5316.96|5316.96|5316.96|5316.96|5316.96|5316.96|0
1631785790000|2021-09-16 09:49:50|5317.25|5317.25|5317.25|5317.25|5317.25|5317.25|5317.25|5317.25|0
1631785800000|2021-09-16 09:50:00|5317.26|5317.26|5317.48|5317.48|5317.48|5317.48|5317.26|5317.26|0
1631785810000|2021-09-16 09:50:10|5317.72|5317.72|5317.72|5317.72|5317.72|5317.72|5317.72|5317.72|0
1631785830000|2021-09-16 09:50:30|5318.19|5318.19|5318.24|5318.24|5318.24|5318.24|5317.95|5317.95|0
1631785840000|2021-09-16 09:50:40|5317.95|5317.95|5317.95|5317.95|5317.95|5317.95|5317.95|5317.95|0
1631785850000|2021-09-16 09:50:50|5317.67|5317.67|5317|5317|5317.67|5317.67|5317|5317|0
1631785860000|2021-09-16 09:51:00|5316.76|5316.76|5317|5317|5317|5317|5316.76|5316.76|0
1631785880000|2021-09-16 09:51:20|5318.14|5318.14|5318.14|5318.14|5318.14|5318.14|5318.14|5318.14|0
1631785890000|2021-09-16 09:51:30|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|0
1631785900000|2021-09-16 09:51:40|5317.95|5317.95|5318.43|5318.43|5318.43|5318.43|5317.95|5317.95|0
1631785920000|2021-09-16 09:52:00|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|0
1631785930000|2021-09-16 09:52:10|5318.65|5318.65|5318.65|5318.65|5318.65|5318.65|5318.65|5318.65|0
1631785940000|2021-09-16 09:52:20|5318.89|5318.89|5318.86|5318.86|5318.89|5318.89|5318.86|5318.86|0
1631785950000|2021-09-16 09:52:30|5318.62|5318.62|5318.09|5318.09|5318.62|5318.62|5318.09|5318.09|0
1631785960000|2021-09-16 09:52:40|5317.8|5317.8|5317.08|5317.08|5317.8|5317.8|5316.5|5316.5|0
1631785970000|2021-09-16 09:52:50|5317.37|5317.37|5317.59|5317.59|5317.82|5317.82|5317.37|5317.37|0
1631785990000|2021-09-16 09:53:10|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|0
1631786010000|2021-09-16 09:53:30|5317.82|5317.82|5318.35|5318.35|5318.35|5318.35|5317.82|5317.82|0
1631786020000|2021-09-16 09:53:40|5318.56|5318.56|5318.56|5318.56|5318.56|5318.56|5318.56|5318.56|0
1631786030000|2021-09-16 09:53:50|5318.32|5318.32|5318.56|5318.56|5318.56|5318.56|5318.32|5318.32|0
1631786050000|2021-09-16 09:54:10|5318.27|5318.27|5318.56|5318.56|5318.56|5318.56|5317.98|5317.98|0
1631786060000|2021-09-16 09:54:20|5318.6|5318.6|5318.6|5318.6|5318.6|5318.6|5318.6|5318.6|0
1631786080000|2021-09-16 09:54:40|5318.39|5318.39|5318.41|5318.41|5318.41|5318.41|5318.39|5318.39|0
1631786090000|2021-09-16 09:54:50|5318.65|5318.65|5318.63|5318.63|5318.86|5318.86|5318.63|5318.63|0
1631786100000|2021-09-16 09:55:00|5318.41|5318.41|5317.67|5317.67|5318.41|5318.41|5317.67|5317.67|0
1631786120000|2021-09-16 09:55:20|5317.38|5317.38|5317.38|5317.38|5317.38|5317.38|5317.38|5317.38|0
1631786130000|2021-09-16 09:55:30|5316.9|5316.9|5316.9|5316.9|5316.9|5316.9|5316.9|5316.9|0
1631786140000|2021-09-16 09:55:40|5316.32|5316.32|5316.9|5316.9|5316.9|5316.9|5316.32|5316.32|0
1631786150000|2021-09-16 09:55:50|5317.14|5317.14|5317.14|5317.14|5317.14|5317.14|5317.14|5317.14|0
1631786160000|2021-09-16 09:56:00|5317.43|5317.43|5316.45|5316.45|5317.43|5317.43|5316.45|5316.45|0
1631786170000|2021-09-16 09:56:10|5316.21|5316.21|5316.21|5316.21|5316.21|5316.21|5316.21|5316.21|0
1631786180000|2021-09-16 09:56:20|5315.97|5315.97|5316.21|5316.21|5316.21|5316.21|5315.97|5315.97|0
1631786220000|2021-09-16 09:57:00|5315.54|5315.54|5314.88|5314.88|5315.54|5315.54|5314.3|5314.3|0
1631786230000|2021-09-16 09:57:10|5314.17|5314.17|5314.72|5314.72|5314.72|5314.72|5314.17|5314.17|0
1631786250000|2021-09-16 09:57:30|5315.01|5315.01|5314.72|5314.72|5315.24|5315.24|5314.72|5314.72|0
1631786260000|2021-09-16 09:57:40|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|0
1631786270000|2021-09-16 09:57:50|5314.77|5314.77|5315.06|5315.06|5315.06|5315.06|5314.77|5314.77|0
1631786280000|2021-09-16 09:58:00|5315.29|5315.29|5315.65|5315.65|5315.65|5315.65|5315.2|5315.2|0
1631786300000|2021-09-16 09:58:20|5315.36|5315.36|5315.65|5315.65|5315.65|5315.65|5315.36|5315.36|0
1631786320000|2021-09-16 09:58:40|5315.44|5315.44|5315.2|5315.2|5315.44|5315.44|5315.2|5315.2|0
1631786340000|2021-09-16 09:59:00|5314.98|5314.98|5314.69|5314.69|5314.98|5314.98|5314.69|5314.69|0
1631786350000|2021-09-16 09:59:10|5314.66|5314.66|5314.68|5314.68|5314.68|5314.68|5314.66|5314.66|0
1631786360000|2021-09-16 09:59:20|5314.97|5314.97|5314.98|5314.98|5314.98|5314.98|5314.97|5314.97|0
1631786370000|2021-09-16 09:59:30|5314.74|5314.74|5314.77|5314.77|5314.77|5314.77|5314.74|5314.74|0
1631786380000|2021-09-16 09:59:40|5315.01|5315.01|5314.72|5314.72|5315.01|5315.01|5314.72|5314.72|0
1631786390000|2021-09-16 09:59:50|5313.28|5313.28|5312.84|5312.84|5313.28|5313.28|5312.81|5312.81|0
1631786400000|2021-09-16 10:00:00|5312.55|5312.55|5312.31|5312.31|5312.84|5312.84|5311.39|5311.39|0
1631786410000|2021-09-16 10:00:10|5311.66|5311.66|5311.66|5311.66|5311.66|5311.66|5311.66|5311.66|0
1631786420000|2021-09-16 10:00:20|5312.11|5312.11|5312.4|5312.4|5313.76|5313.76|5312.11|5312.11|0
1631786430000|2021-09-16 10:00:30|5312.43|5312.43|5312.44|5312.44|5312.67|5312.67|5312.43|5312.43|0
1631786450000|2021-09-16 10:00:50|5312.65|5312.65|5312.65|5312.65|5312.65|5312.65|5312.65|5312.65|0
1631786460000|2021-09-16 10:01:00|5312.67|5312.67|5313.17|5313.17|5313.38|5313.38|5312.67|5312.67|0
1631786470000|2021-09-16 10:01:10|5312.95|5312.95|5312.95|5312.95|5312.95|5312.95|5312.95|5312.95|0
1631786490000|2021-09-16 10:01:30|5313.38|5313.38|5313.86|5313.86|5313.86|5313.86|5313.38|5313.38|0
1631786500000|2021-09-16 10:01:40|5313.38|5313.38|5313.09|5313.09|5313.62|5313.62|5313.09|5313.09|0
1631786510000|2021-09-16 10:01:50|5312.66|5312.66|5312.42|5312.42|5312.66|5312.66|5312.42|5312.42|0
1631786520000|2021-09-16 10:02:00|5312.44|5312.44|5311.99|5311.99|5312.44|5312.44|5311.98|5311.98|0
1631786530000|2021-09-16 10:02:10|5312.23|5312.23|5312.23|5312.23|5312.23|5312.23|5312.23|5312.23|0
1631786540000|2021-09-16 10:02:20|5312.52|5312.52|5312.74|5312.74|5312.95|5312.95|5312.52|5312.52|0
1631786560000|2021-09-16 10:02:40|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|0
1631786580000|2021-09-16 10:03:00|5313.26|5313.26|5314.68|5314.68|5314.68|5314.68|5313.26|5313.26|0
1631786610000|2021-09-16 10:03:30|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|0
1631786640000|2021-09-16 10:04:00|5314.24|5314.24|5314.46|5314.46|5314.46|5314.46|5314.24|5314.24|0
1631786660000|2021-09-16 10:04:20|5314.44|5314.44|5314.17|5314.17|5314.45|5314.45|5314.17|5314.17|0
1631786680000|2021-09-16 10:04:40|5313.88|5313.88|5313.59|5313.59|5313.88|5313.88|5313.59|5313.59|0
1631786690000|2021-09-16 10:04:50|5313.3|5313.3|5313.59|5313.59|5313.59|5313.59|5313.3|5313.3|0
1631786700000|2021-09-16 10:05:00|5313.83|5313.83|5313.54|5313.54|5314.04|5314.04|5313.54|5313.54|0
1631786710000|2021-09-16 10:05:10|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5312.72|5312.72|0
1631786720000|2021-09-16 10:05:20|5313.25|5313.25|5313.23|5313.23|5313.25|5313.25|5313.23|5313.23|0
1631786730000|2021-09-16 10:05:30|5313.68|5313.68|5314.97|5314.97|5314.97|5314.97|5313.68|5313.68|0
1631786740000|2021-09-16 10:05:40|5315.2|5315.2|5315.68|5315.68|5315.68|5315.68|5315.2|5315.2|0
1631786750000|2021-09-16 10:05:50|5316.11|5316.11|5315.79|5315.79|5316.11|5316.11|5315.79|5315.79|0
1631786760000|2021-09-16 10:06:00|5315.58|5315.58|5316.15|5316.15|5316.15|5316.15|5315.58|5315.58|0
1631786770000|2021-09-16 10:06:10|5315.94|5315.94|5315.7|5315.7|5315.94|5315.94|5315.7|5315.7|0
1631786780000|2021-09-16 10:06:20|5315.94|5315.94|5315.73|5315.73|5315.94|5315.94|5315.7|5315.7|0
1631786790000|2021-09-16 10:06:30|5315.5|5315.5|5315.5|5315.5|5315.5|5315.5|5315.5|5315.5|0
1631786800000|2021-09-16 10:06:40|5315.26|5315.26|5315.28|5315.28|5315.5|5315.5|5315.26|5315.26|0
1631786820000|2021-09-16 10:07:00|5315.52|5315.52|5315.73|5315.73|5315.73|5315.73|5315.52|5315.52|0
1631786830000|2021-09-16 10:07:10|5315.5|5315.5|5315.25|5315.25|5315.54|5315.54|5315.25|5315.25|0
1631786850000|2021-09-16 10:07:30|5315.49|5315.49|5315.49|5315.49|5315.49|5315.49|5315.49|5315.49|0
1631786860000|2021-09-16 10:07:40|5315.47|5315.47|5315.76|5315.76|5315.76|5315.76|5315.47|5315.47|0
1631786880000|2021-09-16 10:08:00|5316.67|5316.67|5316.67|5316.67|5316.67|5316.67|5316.67|5316.67|0
1631786890000|2021-09-16 10:08:10|5316.96|5316.96|5316.96|5316.96|5316.96|5316.96|5316.96|5316.96|0
1631786900000|2021-09-16 10:08:20|5316.72|5316.72|5316.72|5316.72|5316.96|5316.96|5316.72|5316.72|0
1631786910000|2021-09-16 10:08:30|5316.22|5316.22|5315.45|5315.45|5316.22|5316.22|5315.45|5315.45|0
1631786920000|2021-09-16 10:08:40|5314.36|5314.36|5314.94|5314.94|5314.94|5314.94|5314.36|5314.36|0
1631786940000|2021-09-16 10:09:00|5314.65|5314.65|5313.46|5313.46|5314.65|5314.65|5313.46|5313.46|0
1631786950000|2021-09-16 10:09:10|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|0
1631786960000|2021-09-16 10:09:20|5313.93|5313.93|5313.69|5313.69|5313.93|5313.93|5313.69|5313.69|0
1631786970000|2021-09-16 10:09:30|5313.66|5313.66|5313.66|5313.66|5313.66|5313.66|5313.66|5313.66|0
1631786980000|2021-09-16 10:09:40|5313.62|5313.62|5313.62|5313.62|5313.62|5313.62|5313.62|5313.62|0
1631786990000|2021-09-16 10:09:50|5314.07|5314.07|5314.32|5314.32|5314.32|5314.32|5314.07|5314.07|0
1631787010000|2021-09-16 10:10:10|5313.89|5313.89|5314.32|5314.32|5314.32|5314.32|5313.82|5313.82|0
1631787030000|2021-09-16 10:10:30|5313.85|5313.85|5314.32|5314.32|5314.32|5314.32|5313.85|5313.85|0
1631787040000|2021-09-16 10:10:40|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|0
1631787050000|2021-09-16 10:10:50|5313.63|5313.63|5313.05|5313.05|5313.63|5313.63|5312.76|5312.76|0
1631787060000|2021-09-16 10:11:00|5312.76|5312.76|5312.76|5312.76|5312.76|5312.76|5312.76|5312.76|0
1631787070000|2021-09-16 10:11:10|5312.05|5312.05|5312.58|5312.58|5312.58|5312.58|5312.05|5312.05|0
1631787080000|2021-09-16 10:11:20|5311.93|5311.93|5311.71|5311.71|5312.15|5312.15|5311.71|5311.71|0
1631787090000|2021-09-16 10:11:30|5311.43|5311.43|5312.17|5312.17|5312.75|5312.75|5311.43|5311.43|0
1631787100000|2021-09-16 10:11:40|5312.13|5312.13|5312.13|5312.13|5312.13|5312.13|5312.13|5312.13|0
1631787110000|2021-09-16 10:11:50|5312.42|5312.42|5311.98|5311.98|5312.42|5312.42|5311.98|5311.98|0
1631787120000|2021-09-16 10:12:00|5312.2|5312.2|5312.2|5312.2|5312.2|5312.2|5312.2|5312.2|0
1631787130000|2021-09-16 10:12:10|5311.96|5311.96|5311.96|5311.96|5311.96|5311.96|5311.96|5311.96|0
1631787140000|2021-09-16 10:12:20|5312.2|5312.2|5311.96|5311.96|5312.2|5312.2|5311.96|5311.96|0
1631787150000|2021-09-16 10:12:30|5311.67|5311.67|5309.09|5309.09|5311.67|5311.67|5309.09|5309.09|0
1631787160000|2021-09-16 10:12:40|5309.1|5309.1|5309.46|5309.46|5309.68|5309.68|5309.1|5309.1|0
1631787170000|2021-09-16 10:12:50|5308.98|5308.98|5308.98|5308.98|5308.98|5308.98|5308.98|5308.98|0
1631787180000|2021-09-16 10:13:00|5308.41|5308.41|5308.64|5308.64|5308.64|5308.64|5307.74|5307.74|0
1631787190000|2021-09-16 10:13:10|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|0
1631787200000|2021-09-16 10:13:20|5309.65|5309.65|5310.19|5310.19|5310.19|5310.19|5309.65|5309.65|0
1631787210000|2021-09-16 10:13:30|5310.48|5310.48|5311|5311|5311|5311|5310.48|5310.48|0
1631787230000|2021-09-16 10:13:50|5311.24|5311.24|5311.24|5311.24|5311.24|5311.24|5311.24|5311.24|0
1631787240000|2021-09-16 10:14:00|5311.32|5311.32|5311.56|5311.56|5311.56|5311.56|5311.32|5311.32|0
1631787260000|2021-09-16 10:14:20|5311.09|5311.09|5310.82|5310.82|5311.09|5311.09|5310.82|5310.82|0
1631787270000|2021-09-16 10:14:30|5310.29|5310.29|5309.79|5309.79|5310.29|5310.29|5309.71|5309.71|0
1631787290000|2021-09-16 10:14:50|5310|5310|5310.53|5310.53|5310.53|5310.53|5310|5310|0
1631787300000|2021-09-16 10:15:00|5310.75|5310.75|5311.23|5311.23|5311.51|5311.51|5310.75|5310.75|0
1631787310000|2021-09-16 10:15:10|5310.94|5310.94|5310.97|5310.97|5310.97|5310.97|5310.65|5310.65|0
1631787320000|2021-09-16 10:15:20|5310.39|5310.39|5310.68|5310.68|5310.68|5310.68|5310.39|5310.39|0
1631787330000|2021-09-16 10:15:30|5310.97|5310.97|5310.97|5310.97|5310.97|5310.97|5310.97|5310.97|0
1631787340000|2021-09-16 10:15:40|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|0
1631787380000|2021-09-16 10:16:20|5310.26|5310.26|5309.77|5309.77|5310.49|5310.49|5309.77|5309.77|0
1631787410000|2021-09-16 10:16:50|5310.06|5310.06|5309.59|5309.59|5310.06|5310.06|5309.59|5309.59|0
1631787420000|2021-09-16 10:17:00|5310.28|5310.28|5309.8|5309.8|5310.28|5310.28|5309.8|5309.8|0
1631787430000|2021-09-16 10:17:10|5310.09|5310.09|5310.16|5310.16|5310.16|5310.16|5310.09|5310.09|0
1631787440000|2021-09-16 10:17:20|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|0
1631787450000|2021-09-16 10:17:30|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|0
1631787480000|2021-09-16 10:18:00|5309.37|5309.37|5309.37|5309.37|5309.37|5309.37|5309.37|5309.37|0
1631787500000|2021-09-16 10:18:20|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|0
1631787520000|2021-09-16 10:18:40|5309.3|5309.3|5309.93|5309.93|5309.93|5309.93|5309.06|5309.06|0
1631787530000|2021-09-16 10:18:50|5308.82|5308.82|5309.11|5309.11|5309.11|5309.11|5308.82|5308.82|0
1631787540000|2021-09-16 10:19:00|5309.4|5309.4|5309.93|5309.93|5309.93|5309.93|5308.82|5308.82|0
1631787550000|2021-09-16 10:19:10|5309.64|5309.64|5309.64|5309.64|5309.64|5309.64|5309.35|5309.35|0
1631787560000|2021-09-16 10:19:20|5309.35|5309.35|5309.85|5309.85|5309.85|5309.85|5309.35|5309.35|0
1631787570000|2021-09-16 10:19:30|5309.61|5309.61|5310.07|5310.07|5310.07|5310.07|5309.61|5309.61|0
1631787580000|2021-09-16 10:19:40|5310.54|5310.54|5310.76|5310.76|5310.76|5310.76|5310.54|5310.54|0
1631787590000|2021-09-16 10:19:50|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|0
1631787600000|2021-09-16 10:20:00|5309.54|5309.54|5309.03|5309.03|5309.54|5309.54|5309.03|5309.03|0
1631787620000|2021-09-16 10:20:20|5307.79|5307.79|5305.89|5305.89|5307.79|5307.79|5305.89|5305.89|0
1631787630000|2021-09-16 10:20:30|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|0
1631787640000|2021-09-16 10:20:40|5305.59|5305.59|5302.98|5302.98|5305.59|5305.59|5302.98|5302.98|0
1631787650000|2021-09-16 10:20:50|5302.87|5302.87|5302.58|5302.58|5302.87|5302.87|5302.38|5302.38|0
1631787660000|2021-09-16 10:21:00|5302.87|5302.87|5302.79|5302.79|5302.87|5302.87|5302.79|5302.79|0
1631787670000|2021-09-16 10:21:10|5302.77|5302.77|5303.87|5303.87|5304.08|5304.08|5302.77|5302.77|0
1631787680000|2021-09-16 10:21:20|5304.15|5304.15|5303.87|5303.87|5304.15|5304.15|5303.87|5303.87|0
1631787710000|2021-09-16 10:21:50|5303.9|5303.9|5305.9|5305.9|5305.9|5305.9|5303.9|5303.9|0
1631787720000|2021-09-16 10:22:00|5305.91|5305.91|5306.42|5306.42|5306.42|5306.42|5305.91|5305.91|0
1631787730000|2021-09-16 10:22:10|5306.13|5306.13|5306.42|5306.42|5306.42|5306.42|5306.13|5306.13|0
1631787750000|2021-09-16 10:22:30|5306.66|5306.66|5306.91|5306.91|5306.94|5306.94|5306.37|5306.37|0
1631787760000|2021-09-16 10:22:40|5306.62|5306.62|5306.61|5306.61|5306.62|5306.62|5306.61|5306.61|0
1631787780000|2021-09-16 10:23:00|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|0
1631787790000|2021-09-16 10:23:10|5306.54|5306.54|5306.49|5306.49|5306.54|5306.54|5306.49|5306.49|0
1631787810000|2021-09-16 10:23:30|5306.73|5306.73|5306.73|5306.73|5306.73|5306.73|5306.73|5306.73|0
1631787820000|2021-09-16 10:23:40|5306.44|5306.44|5307.01|5307.01|5307.01|5307.01|5306.44|5306.44|0
1631787830000|2021-09-16 10:23:50|5307.3|5307.3|5307.52|5307.52|5307.52|5307.52|5307.3|5307.3|0
1631787840000|2021-09-16 10:24:00|5307.23|5307.23|5307.52|5307.52|5307.52|5307.52|5307.23|5307.23|0
1631787850000|2021-09-16 10:24:10|5307.23|5307.23|5307.23|5307.23|5307.23|5307.23|5307.23|5307.23|0
1631787870000|2021-09-16 10:24:30|5307.45|5307.45|5307.45|5307.45|5307.45|5307.45|5307.45|5307.45|0
1631787890000|2021-09-16 10:24:50|5307.01|5307.01|5306.03|5306.03|5307.01|5307.01|5306.03|5306.03|0
1631787900000|2021-09-16 10:25:00|5305.74|5305.74|5305.51|5305.51|5305.74|5305.74|5305.51|5305.51|0
1631787910000|2021-09-16 10:25:10|5306.15|5306.15|5306.15|5306.15|5306.15|5306.15|5306.15|5306.15|0
1631787920000|2021-09-16 10:25:20|5306.16|5306.16|5307.03|5307.03|5307.03|5307.03|5306.16|5306.16|0
1631787930000|2021-09-16 10:25:30|5307.32|5307.32|5307.61|5307.61|5307.61|5307.61|5307.32|5307.32|0
1631787940000|2021-09-16 10:25:40|5307.39|5307.39|5307.39|5307.39|5307.39|5307.39|5307.39|5307.39|0
1631787950000|2021-09-16 10:25:50|5307.1|5307.1|5306.81|5306.81|5307.1|5307.1|5306.81|5306.81|0
1631787970000|2021-09-16 10:26:10|5306.53|5306.53|5307.03|5307.03|5307.03|5307.03|5306.24|5306.24|0
1631788000000|2021-09-16 10:26:40|5306.81|5306.81|5306.53|5306.53|5306.81|5306.81|5306.53|5306.53|0
1631788020000|2021-09-16 10:27:00|5306.02|5306.02|5305.73|5305.73|5306.02|5306.02|5304.86|5304.86|0
1631788030000|2021-09-16 10:27:10|5305.95|5305.95|5305.95|5305.95|5305.95|5305.95|5305.95|5305.95|0
1631788040000|2021-09-16 10:27:20|5306.53|5306.53|5306.74|5306.74|5306.74|5306.74|5306.53|5306.53|0
1631788050000|2021-09-16 10:27:30|5306.45|5306.45|5306.74|5306.74|5307.03|5307.03|5306.45|5306.45|0
1631788060000|2021-09-16 10:27:40|5306.96|5306.96|5307.19|5307.19|5307.19|5307.19|5306.96|5306.96|0
1631788070000|2021-09-16 10:27:50|5307.65|5307.65|5307.94|5307.94|5307.94|5307.94|5307.65|5307.65|0
1631788090000|2021-09-16 10:28:10|5307.65|5307.65|5307.17|5307.17|5307.65|5307.65|5307.17|5307.17|0
1631788100000|2021-09-16 10:28:20|5306.88|5306.88|5306.88|5306.88|5306.88|5306.88|5306.88|5306.88|0
1631788120000|2021-09-16 10:28:40|5306.87|5306.87|5306.87|5306.87|5306.87|5306.87|5306.87|5306.87|0
1631788130000|2021-09-16 10:28:50|5306.23|5306.23|5305.75|5305.75|5306.23|5306.23|5305.75|5305.75|0
1631788150000|2021-09-16 10:29:10|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|0
1631788160000|2021-09-16 10:29:20|5305.89|5305.89|5305.6|5305.6|5305.89|5305.89|5305.6|5305.6|0
1631788170000|2021-09-16 10:29:30|5305.89|5305.89|5305.89|5305.89|5305.89|5305.89|5305.89|5305.89|0
1631788190000|2021-09-16 10:29:50|5306.11|5306.11|5306.11|5306.11|5306.11|5306.11|5305.82|5305.82|0
1631788200000|2021-09-16 10:30:00|5305.82|5305.82|5305.82|5305.82|5305.82|5305.82|5305.82|5305.82|0
1631788210000|2021-09-16 10:30:10|5306.11|5306.11|5308.43|5308.43|5308.43|5308.43|5306.11|5306.11|0
1631788220000|2021-09-16 10:30:20|5308.44|5308.44|5309.3|5309.3|5309.3|5309.3|5308.44|5308.44|0
1631788230000|2021-09-16 10:30:30|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|0
1631788250000|2021-09-16 10:30:50|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|0
1631788260000|2021-09-16 10:31:00|5309.75|5309.75|5309.37|5309.37|5309.75|5309.75|5309.08|5309.08|0
1631788270000|2021-09-16 10:31:10|5309.13|5309.13|5309.37|5309.37|5309.37|5309.37|5309.13|5309.13|0
1631788280000|2021-09-16 10:31:20|5309.58|5309.58|5309.3|5309.3|5309.58|5309.58|5309.3|5309.3|0
1631788290000|2021-09-16 10:31:30|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|0
1631788300000|2021-09-16 10:31:40|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|0
1631788310000|2021-09-16 10:31:50|5308.84|5308.84|5308.33|5308.33|5308.84|5308.84|5308.33|5308.33|0
1631788340000|2021-09-16 10:32:20|5308.62|5308.62|5308.57|5308.57|5308.86|5308.86|5308.57|5308.57|0
1631788380000|2021-09-16 10:33:00|5308.81|5308.81|5311.08|5311.08|5311.08|5311.08|5308.81|5308.81|0
1631788390000|2021-09-16 10:33:10|5310.86|5310.86|5310.86|5310.86|5310.86|5310.86|5310.86|5310.86|0
1631788410000|2021-09-16 10:33:30|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|0
1631788430000|2021-09-16 10:33:50|5310.86|5310.86|5310.86|5310.86|5310.86|5310.86|5310.86|5310.86|0
1631788440000|2021-09-16 10:34:00|5310.57|5310.57|5310.57|5310.57|5310.57|5310.57|5310.57|5310.57|0
1631788460000|2021-09-16 10:34:20|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|5309.88|0
1631788470000|2021-09-16 10:34:30|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|0
1631788480000|2021-09-16 10:34:40|5309.48|5309.48|5309.46|5309.46|5309.48|5309.48|5309.46|5309.46|0
1631788500000|2021-09-16 10:35:00|5309.47|5309.47|5307.7|5307.7|5309.47|5309.47|5307.66|5307.66|0
1631788510000|2021-09-16 10:35:10|5307.68|5307.68|5308.95|5308.95|5308.95|5308.95|5307.68|5307.68|0
1631788530000|2021-09-16 10:35:30|5308.74|5308.74|5308.26|5308.26|5308.74|5308.74|5308.26|5308.26|0
1631788540000|2021-09-16 10:35:40|5307.18|5307.18|5306.04|5306.04|5307.18|5307.18|5306.04|5306.04|0
1631788570000|2021-09-16 10:36:10|5306.25|5306.25|5306.49|5306.49|5306.49|5306.49|5306.25|5306.25|0
1631788580000|2021-09-16 10:36:20|5307.64|5307.64|5307.4|5307.4|5307.64|5307.64|5307.4|5307.4|0
1631788590000|2021-09-16 10:36:30|5307.45|5307.45|5308.61|5308.61|5308.61|5308.61|5307.45|5307.45|0
1631788610000|2021-09-16 10:36:50|5308.83|5308.83|5309.3|5309.3|5309.3|5309.3|5308.83|5308.83|0
1631788620000|2021-09-16 10:37:00|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|0
1631788630000|2021-09-16 10:37:10|5310.33|5310.33|5310.33|5310.33|5310.33|5310.33|5310.33|5310.33|0
1631788640000|2021-09-16 10:37:20|5310.57|5310.57|5310.33|5310.33|5310.57|5310.57|5310.33|5310.33|0
1631788650000|2021-09-16 10:37:30|5310.57|5310.57|5311.22|5311.22|5311.22|5311.22|5310.57|5310.57|0
1631788660000|2021-09-16 10:37:40|5311.51|5311.51|5311.51|5311.51|5311.51|5311.51|5311.51|5311.51|0
1631788680000|2021-09-16 10:38:00|5311.7|5311.7|5311.7|5311.7|5311.7|5311.7|5311.7|5311.7|0
1631788690000|2021-09-16 10:38:10|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|0
1631788700000|2021-09-16 10:38:20|5311.31|5311.31|5311.91|5311.91|5311.91|5311.91|5311.31|5311.31|0
1631788710000|2021-09-16 10:38:30|5312.12|5312.12|5312.34|5312.34|5312.34|5312.34|5312.12|5312.12|0
1631788720000|2021-09-16 10:38:40|5312.63|5312.63|5312.63|5312.63|5312.63|5312.63|5312.63|5312.63|0
1631788730000|2021-09-16 10:38:50|5313.1|5313.1|5313.1|5313.1|5313.1|5313.1|5313.1|5313.1|0
1631788750000|2021-09-16 10:39:10|5312.53|5312.53|5312.53|5312.53|5312.53|5312.53|5312.53|5312.53|0
1631788760000|2021-09-16 10:39:20|5313.39|5313.39|5313.63|5313.63|5313.63|5313.63|5313.39|5313.39|0
1631788780000|2021-09-16 10:39:40|5313.34|5313.34|5312.36|5312.36|5313.34|5313.34|5312.15|5312.15|0
1631788790000|2021-09-16 10:39:50|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|5312.84|0
1631788800000|2021-09-16 10:40:00|5312.83|5312.83|5312.83|5312.83|5312.83|5312.83|5312.83|5312.83|0
1631788810000|2021-09-16 10:40:10|5312.84|5312.84|5313.69|5313.69|5313.69|5313.69|5312.84|5312.84|0
1631788820000|2021-09-16 10:40:20|5313.93|5313.93|5314.73|5314.73|5314.78|5314.78|5313.93|5313.93|0
1631788830000|2021-09-16 10:40:30|5314.72|5314.72|5314.03|5314.03|5314.72|5314.72|5314.03|5314.03|0
1631788840000|2021-09-16 10:40:40|5314.01|5314.01|5314.03|5314.03|5314.03|5314.03|5314.01|5314.01|0
1631788850000|2021-09-16 10:40:50|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|0
1631788860000|2021-09-16 10:41:00|5314.01|5314.01|5313.79|5313.79|5314.01|5314.01|5313.79|5313.79|0
1631788870000|2021-09-16 10:41:10|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|0
1631788880000|2021-09-16 10:41:20|5314.03|5314.03|5314.03|5314.03|5314.03|5314.03|5314.03|5314.03|0
1631788890000|2021-09-16 10:41:30|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|0
1631788910000|2021-09-16 10:41:50|5314.54|5314.54|5314.32|5314.32|5314.82|5314.82|5314.32|5314.32|0
1631788920000|2021-09-16 10:42:00|5314.35|5314.35|5314.18|5314.18|5314.41|5314.41|5314.12|5314.12|0
1631788930000|2021-09-16 10:42:10|5314.21|5314.21|5315.79|5315.79|5315.79|5315.79|5314.19|5314.19|0
1631788940000|2021-09-16 10:42:20|5315.15|5315.15|5314.86|5314.86|5315.15|5315.15|5314.86|5314.86|0
1631788950000|2021-09-16 10:42:30|5315.15|5315.15|5314.86|5314.86|5315.15|5315.15|5314.86|5314.86|0
1631788960000|2021-09-16 10:42:40|5314.38|5314.38|5314.81|5314.81|5314.81|5314.81|5314.38|5314.38|0
1631788970000|2021-09-16 10:42:50|5315.1|5315.1|5315.55|5315.55|5315.55|5315.55|5315.1|5315.1|0
1631788980000|2021-09-16 10:43:00|5315.58|5315.58|5315.08|5315.08|5315.58|5315.58|5315.08|5315.08|0
1631788990000|2021-09-16 10:43:10|5315.32|5315.32|5314.95|5314.95|5315.32|5315.32|5314.95|5314.95|0
1631789000000|2021-09-16 10:43:20|5314.96|5314.96|5314.96|5314.96|5314.96|5314.96|5314.96|5314.96|0
1631789010000|2021-09-16 10:43:30|5315.54|5315.54|5315.83|5315.83|5315.83|5315.83|5315.54|5315.54|0
1631789020000|2021-09-16 10:43:40|5315.85|5315.85|5315.85|5315.85|5315.85|5315.85|5315.85|5315.85|0
1631789030000|2021-09-16 10:43:50|5316.28|5316.28|5316.73|5316.73|5317.16|5317.16|5316.28|5316.28|0
1631789040000|2021-09-16 10:44:00|5316.49|5316.49|5316.82|5316.82|5316.82|5316.82|5316.2|5316.2|0
1631789060000|2021-09-16 10:44:20|5316.74|5316.74|5316.17|5316.17|5316.74|5316.74|5316.17|5316.17|0
1631789070000|2021-09-16 10:44:30|5315.93|5315.93|5315.39|5315.39|5315.93|5315.93|5315.17|5315.17|0
1631789080000|2021-09-16 10:44:40|5315.17|5315.17|5315.05|5315.05|5315.39|5315.39|5314.81|5314.81|0
1631789090000|2021-09-16 10:44:50|5315.92|5315.92|5315.92|5315.92|5315.92|5315.92|5315.92|5315.92|0
1631789110000|2021-09-16 10:45:10|5315.94|5315.94|5315.9|5315.9|5315.94|5315.94|5315.9|5315.9|0
1631789130000|2021-09-16 10:45:30|5315.88|5315.88|5315.36|5315.36|5315.88|5315.88|5315.36|5315.36|0
1631789140000|2021-09-16 10:45:40|5314.9|5314.9|5314.9|5314.9|5314.9|5314.9|5314.9|5314.9|0
1631789150000|2021-09-16 10:45:50|5314.69|5314.69|5314.61|5314.61|5314.69|5314.69|5314.4|5314.4|0
1631789160000|2021-09-16 10:46:00|5314.9|5314.9|5315.12|5315.12|5315.12|5315.12|5314.9|5314.9|0
1631789170000|2021-09-16 10:46:10|5315.36|5315.36|5315.36|5315.36|5315.36|5315.36|5315.36|5315.36|0
1631789190000|2021-09-16 10:46:30|5314.56|5314.56|5314.54|5314.54|5314.56|5314.56|5314.32|5314.32|0
1631789200000|2021-09-16 10:46:40|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|0
1631789210000|2021-09-16 10:46:50|5314.78|5314.78|5314.78|5314.78|5314.78|5314.78|5314.78|5314.78|0
1631789230000|2021-09-16 10:47:10|5314.57|5314.57|5314.57|5314.57|5314.57|5314.57|5314.57|5314.57|0
1631789260000|2021-09-16 10:47:40|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|0
1631789270000|2021-09-16 10:47:50|5314.57|5314.57|5314.57|5314.57|5314.57|5314.57|5314.57|5314.57|0
1631789280000|2021-09-16 10:48:00|5315.05|5315.05|5315.19|5315.19|5315.48|5315.48|5315.05|5315.05|0
1631789290000|2021-09-16 10:48:10|5314.97|5314.97|5314.39|5314.39|5314.97|5314.97|5314.39|5314.39|0
1631789300000|2021-09-16 10:48:20|5314.17|5314.17|5313.91|5313.91|5314.17|5314.17|5313.91|5313.91|0
1631789330000|2021-09-16 10:48:50|5314.13|5314.13|5315.83|5315.83|5315.83|5315.83|5314.13|5314.13|0
1631789340000|2021-09-16 10:49:00|5315.62|5315.62|5315.62|5315.62|5315.62|5315.62|5315.62|5315.62|0
1631789370000|2021-09-16 10:49:30|5315.91|5315.91|5316.37|5316.37|5316.37|5316.37|5315.91|5315.91|0
1631789380000|2021-09-16 10:49:40|5316.15|5316.15|5315.91|5315.91|5316.15|5316.15|5315.91|5315.91|0
1631789390000|2021-09-16 10:49:50|5315.67|5315.67|5315.37|5315.37|5315.67|5315.67|5315.37|5315.37|0
1631789400000|2021-09-16 10:50:00|5315.41|5315.41|5314.35|5314.35|5315.41|5315.41|5314.35|5314.35|0
1631789410000|2021-09-16 10:50:10|5314.13|5314.13|5314.13|5314.13|5314.13|5314.13|5314.13|5314.13|0
1631789470000|2021-09-16 10:51:10|5314.42|5314.42|5314.41|5314.41|5314.42|5314.42|5314.41|5314.41|0
1631789480000|2021-09-16 10:51:20|5314.7|5314.7|5315.39|5315.39|5315.39|5315.39|5314.7|5314.7|0
1631789500000|2021-09-16 10:51:40|5315.83|5315.83|5316.16|5316.16|5316.16|5316.16|5315.83|5315.83|0
1631789510000|2021-09-16 10:51:50|5315.94|5315.94|5316.23|5316.23|5316.23|5316.23|5315.94|5315.94|0
1631789520000|2021-09-16 10:52:00|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|0
1631789530000|2021-09-16 10:52:10|5316.18|5316.18|5316.18|5316.18|5316.18|5316.18|5316.18|5316.18|0
1631789540000|2021-09-16 10:52:20|5316.2|5316.2|5316.87|5316.87|5316.87|5316.87|5316.2|5316.2|0
1631789550000|2021-09-16 10:52:30|5317.08|5317.08|5317.75|5317.75|5317.99|5317.99|5317.08|5317.08|0
1631789560000|2021-09-16 10:52:40|5318.04|5318.04|5318.06|5318.06|5318.06|5318.06|5318.04|5318.04|0
1631789570000|2021-09-16 10:52:50|5317.63|5317.63|5317.92|5317.92|5317.92|5317.92|5317.05|5317.05|0
1631789580000|2021-09-16 10:53:00|5317.68|5317.68|5317.61|5317.61|5317.97|5317.97|5317.39|5317.39|0
1631789590000|2021-09-16 10:53:10|5317.84|5317.84|5317.61|5317.61|5317.84|5317.84|5317.61|5317.61|0
1631789600000|2021-09-16 10:53:20|5317.6|5317.6|5317.56|5317.56|5317.6|5317.6|5317.56|5317.56|0
1631789620000|2021-09-16 10:53:40|5317.77|5317.77|5318.54|5318.54|5318.54|5318.54|5317.77|5317.77|0
1631789630000|2021-09-16 10:53:50|5318.83|5318.83|5319.35|5319.35|5319.35|5319.35|5318.83|5318.83|0
1631789640000|2021-09-16 10:54:00|5319.59|5319.59|5319.33|5319.33|5320.02|5320.02|5319.33|5319.33|0
1631789650000|2021-09-16 10:54:10|5319.32|5319.32|5319.51|5319.51|5319.73|5319.73|5319.25|5319.25|0
1631789660000|2021-09-16 10:54:20|5319.8|5319.8|5319.51|5319.51|5320.38|5320.38|5319.51|5319.51|0
1631789670000|2021-09-16 10:54:30|5319.03|5319.03|5318.46|5318.46|5319.03|5319.03|5318.46|5318.46|0
1631789680000|2021-09-16 10:54:40|5318.69|5318.69|5318.69|5318.69|5318.69|5318.69|5318.69|5318.69|0
1631789690000|2021-09-16 10:54:50|5318.98|5318.98|5318.75|5318.75|5318.98|5318.98|5318.75|5318.75|0
1631789700000|2021-09-16 10:55:00|5318.24|5318.24|5317.8|5317.8|5318.24|5318.24|5317.79|5317.79|0
1631789710000|2021-09-16 10:55:10|5318.02|5318.02|5318.02|5318.02|5318.02|5318.02|5318.02|5318.02|0
1631789720000|2021-09-16 10:55:20|5317.8|5317.8|5317.8|5317.8|5317.8|5317.8|5317.8|5317.8|0
1631789730000|2021-09-16 10:55:30|5318.02|5318.02|5318.02|5318.02|5318.02|5318.02|5318.02|5318.02|0
1631789740000|2021-09-16 10:55:40|5318.6|5318.6|5318.6|5318.6|5318.6|5318.6|5318.6|5318.6|0
1631789750000|2021-09-16 10:55:50|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|0
1631789770000|2021-09-16 10:56:10|5318.82|5318.82|5318.75|5318.75|5318.82|5318.82|5318.75|5318.75|0
1631789780000|2021-09-16 10:56:20|5318.17|5318.17|5318.41|5318.41|5318.41|5318.41|5318.17|5318.17|0
1631789790000|2021-09-16 10:56:30|5319.28|5319.28|5320.47|5320.47|5320.47|5320.47|5319.28|5319.28|0
1631789800000|2021-09-16 10:56:40|5320.19|5320.19|5320.4|5320.4|5320.4|5320.4|5320.19|5320.19|0
1631789830000|2021-09-16 10:57:10|5320.43|5320.43|5321.07|5321.07|5321.07|5321.07|5320.43|5320.43|0
1631789840000|2021-09-16 10:57:20|5321.29|5321.29|5321.53|5321.53|5321.53|5321.53|5321.29|5321.29|0
1631789860000|2021-09-16 10:57:40|5321.24|5321.24|5321.24|5321.24|5321.24|5321.24|5321.24|5321.24|0
1631789870000|2021-09-16 10:57:50|5321.76|5321.76|5322.67|5322.67|5322.67|5322.67|5321.76|5321.76|0
1631789880000|2021-09-16 10:58:00|5322.68|5322.68|5322.68|5322.68|5322.68|5322.68|5322.68|5322.68|0
1631789890000|2021-09-16 10:58:10|5322.89|5322.89|5322.89|5322.89|5322.89|5322.89|5322.89|5322.89|0
1631789920000|2021-09-16 10:58:40|5322.6|5322.6|5323.13|5323.13|5323.13|5323.13|5322.6|5322.6|0
1631789960000|2021-09-16 10:59:20|5323.61|5323.61|5323.9|5323.9|5323.9|5323.9|5323.61|5323.61|0
1631789970000|2021-09-16 10:59:30|5324.19|5324.19|5323.61|5323.61|5324.19|5324.19|5323.61|5323.61|0
1631789980000|2021-09-16 10:59:40|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|0
1631789990000|2021-09-16 10:59:50|5324.4|5324.4|5325.65|5325.65|5325.65|5325.65|5324.16|5324.16|0
1631790000000|2021-09-16 11:00:00|5322.59|5322.59|5319.59|5319.59|5322.59|5322.59|5315.1|5315.1|0
1631790010000|2021-09-16 11:00:10|5319.88|5319.88|5320.31|5320.31|5320.31|5320.31|5319.59|5319.59|0
1631790020000|2021-09-16 11:00:20|5320.07|5320.07|5320.82|5320.82|5321.11|5321.11|5320.07|5320.07|0
1631790030000|2021-09-16 11:00:30|5321.25|5321.25|5321.83|5321.83|5321.83|5321.83|5321.25|5321.25|0
1631790050000|2021-09-16 11:00:50|5321.54|5321.54|5321.25|5321.25|5321.54|5321.54|5321.25|5321.25|0
1631790060000|2021-09-16 11:01:00|5321.02|5321.02|5320.42|5320.42|5321.02|5321.02|5320.08|5320.08|0
1631790070000|2021-09-16 11:01:10|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|0
1631790080000|2021-09-16 11:01:20|5321.27|5321.27|5322.25|5322.25|5322.25|5322.25|5321.27|5321.27|0
1631790090000|2021-09-16 11:01:30|5322.54|5322.54|5323.68|5323.68|5323.68|5323.68|5322.54|5322.54|0
1631790100000|2021-09-16 11:01:40|5323.7|5323.7|5323.98|5323.98|5323.98|5323.98|5323.7|5323.7|0
1631790110000|2021-09-16 11:01:50|5323.7|5323.7|5323.98|5323.98|5323.98|5323.98|5323.7|5323.7|0
1631790120000|2021-09-16 11:02:00|5323.77|5323.77|5323.79|5323.79|5323.79|5323.79|5323.53|5323.53|0
1631790130000|2021-09-16 11:02:10|5323.55|5323.55|5323.55|5323.55|5323.55|5323.55|5323.55|5323.55|0
1631790140000|2021-09-16 11:02:20|5323.84|5323.84|5324.08|5324.08|5324.31|5324.31|5323.84|5323.84|0
1631790150000|2021-09-16 11:02:30|5324.31|5324.31|5324.58|5324.58|5324.58|5324.58|5324.28|5324.28|0
1631790160000|2021-09-16 11:02:40|5325.22|5325.22|5325.01|5325.01|5325.22|5325.22|5325.01|5325.01|0
1631790170000|2021-09-16 11:02:50|5325.02|5325.02|5325.3|5325.3|5325.31|5325.31|5325.02|5325.02|0
1631790190000|2021-09-16 11:03:10|5325.59|5325.59|5325.99|5325.99|5325.99|5325.99|5325.01|5325.01|0
1631790200000|2021-09-16 11:03:20|5325.75|5325.75|5325.75|5325.75|5325.75|5325.75|5325.75|5325.75|0
1631790210000|2021-09-16 11:03:30|5326.28|5326.28|5326.28|5326.28|5326.28|5326.28|5326.28|5326.28|0
1631790230000|2021-09-16 11:03:50|5326.57|5326.57|5327.91|5327.91|5327.91|5327.91|5326.57|5326.57|0
1631790240000|2021-09-16 11:04:00|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|0
1631790250000|2021-09-16 11:04:10|5327.22|5327.22|5326.93|5326.93|5327.22|5327.22|5326.93|5326.93|0
1631790260000|2021-09-16 11:04:20|5327.17|5327.17|5327.49|5327.49|5327.49|5327.49|5327.17|5327.17|0
1631790270000|2021-09-16 11:04:30|5327.21|5327.21|5327.21|5327.21|5327.21|5327.21|5327.21|5327.21|0
1631790280000|2021-09-16 11:04:40|5327.22|5327.22|5327.03|5327.03|5327.26|5327.26|5327.03|5327.03|0
1631790290000|2021-09-16 11:04:50|5327.06|5327.06|5327.06|5327.06|5327.06|5327.06|5326.83|5326.83|0
1631790300000|2021-09-16 11:05:00|5326.83|5326.83|5327.06|5327.06|5327.06|5327.06|5326.83|5326.83|0
1631790310000|2021-09-16 11:05:10|5327.03|5327.03|5325.54|5325.54|5327.03|5327.03|5325.54|5325.54|0
1631790320000|2021-09-16 11:05:20|5325.83|5325.83|5325.77|5325.77|5325.83|5325.83|5325.77|5325.77|0
1631790330000|2021-09-16 11:05:30|5325.48|5325.48|5324.76|5324.76|5325.48|5325.48|5324.18|5324.18|0
1631790340000|2021-09-16 11:05:40|5324.97|5324.97|5325.27|5325.27|5325.27|5325.27|5324.97|5324.97|0
1631790360000|2021-09-16 11:06:00|5325.56|5325.56|5326.54|5326.54|5326.54|5326.54|5325.56|5325.56|0
1631790370000|2021-09-16 11:06:10|5325.96|5325.96|5326.54|5326.54|5326.54|5326.54|5325.96|5325.96|0
1631790380000|2021-09-16 11:06:20|5326.83|5326.83|5326.83|5326.83|5326.83|5326.83|5326.83|5326.83|0
1631790400000|2021-09-16 11:06:40|5326.85|5326.85|5327.29|5327.29|5327.29|5327.29|5326.85|5326.85|0
1631790410000|2021-09-16 11:06:50|5327.53|5327.53|5327.06|5327.06|5327.53|5327.53|5327.06|5327.06|0
1631790430000|2021-09-16 11:07:10|5326.77|5326.77|5326.55|5326.55|5326.77|5326.77|5326.55|5326.55|0
1631790440000|2021-09-16 11:07:20|5326.31|5326.31|5326.31|5326.31|5326.31|5326.31|5326.31|5326.31|0
1631790450000|2021-09-16 11:07:30|5326.77|5326.77|5327.87|5327.87|5327.87|5327.87|5326.77|5326.77|0
1631790470000|2021-09-16 11:07:50|5327.63|5327.63|5327.92|5327.92|5328.14|5328.14|5327.63|5327.63|0
1631790480000|2021-09-16 11:08:00|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|5327.9|0
1631790490000|2021-09-16 11:08:10|5327.87|5327.87|5327.87|5327.87|5327.87|5327.87|5327.87|5327.87|0
1631790500000|2021-09-16 11:08:20|5327.29|5327.29|5326.84|5326.84|5327.29|5327.29|5326.84|5326.84|0
1631790510000|2021-09-16 11:08:30|5327.32|5327.32|5327.61|5327.61|5327.61|5327.61|5327.32|5327.32|0
1631790520000|2021-09-16 11:08:40|5327.37|5327.37|5327.13|5327.13|5327.37|5327.37|5327.13|5327.13|0
1631790530000|2021-09-16 11:08:50|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|0
1631790560000|2021-09-16 11:09:20|5327.37|5327.37|5327.39|5327.39|5327.39|5327.39|5327.37|5327.37|0
1631790580000|2021-09-16 11:09:40|5328.08|5328.08|5328.37|5328.37|5328.37|5328.37|5328.08|5328.08|0
1631790590000|2021-09-16 11:09:50|5328.08|5328.08|5327.42|5327.42|5328.12|5328.12|5327.41|5327.41|0
1631790600000|2021-09-16 11:10:00|5326.7|5326.7|5324.72|5324.72|5326.7|5326.7|5324.43|5324.43|0
1631790610000|2021-09-16 11:10:10|5324.14|5324.14|5323.62|5323.62|5324.43|5324.43|5323.38|5323.38|0
1631790620000|2021-09-16 11:10:20|5323.09|5323.09|5322.44|5322.44|5323.09|5323.09|5322.44|5322.44|0
1631790630000|2021-09-16 11:10:30|5322.38|5322.38|5321.35|5321.35|5322.4|5322.4|5321.06|5321.06|0
1631790640000|2021-09-16 11:10:40|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|0
1631790660000|2021-09-16 11:11:00|5321.21|5321.21|5321.66|5321.66|5321.66|5321.66|5321.21|5321.21|0
1631790680000|2021-09-16 11:11:20|5321.68|5321.68|5322.28|5322.28|5322.28|5322.28|5321.68|5321.68|0
1631790690000|2021-09-16 11:11:30|5322.95|5322.95|5323.73|5323.73|5323.73|5323.73|5322.71|5322.71|0
1631790700000|2021-09-16 11:11:40|5323.44|5323.44|5323.44|5323.44|5323.44|5323.44|5323.44|5323.44|0
1631790710000|2021-09-16 11:11:50|5323.15|5323.15|5323.44|5323.44|5323.44|5323.44|5323.15|5323.15|0
1631790720000|2021-09-16 11:12:00|5323.94|5323.94|5323.66|5323.66|5323.94|5323.94|5323.66|5323.66|0
1631790730000|2021-09-16 11:12:10|5323.87|5323.87|5323.58|5323.58|5323.87|5323.87|5323.58|5323.58|0
1631790740000|2021-09-16 11:12:20|5324.11|5324.11|5324.64|5324.64|5324.64|5324.64|5324.11|5324.11|0
1631790750000|2021-09-16 11:12:30|5324.85|5324.85|5324.89|5324.89|5324.89|5324.89|5324.85|5324.85|0
1631790760000|2021-09-16 11:12:40|5325.18|5325.18|5325.18|5325.18|5325.18|5325.18|5325.18|5325.18|0
1631790770000|2021-09-16 11:12:50|5325.16|5325.16|5325.11|5325.11|5325.16|5325.16|5324.88|5324.88|0
1631790780000|2021-09-16 11:13:00|5325.35|5325.35|5326.15|5326.15|5326.15|5326.15|5325.35|5325.35|0
1631790790000|2021-09-16 11:13:10|5326.19|5326.19|5325.68|5325.68|5326.19|5326.19|5325.68|5325.68|0
1631790800000|2021-09-16 11:13:20|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|0
1631790810000|2021-09-16 11:13:30|5325.68|5325.68|5325.97|5325.97|5325.97|5325.97|5325.68|5325.68|0
1631790820000|2021-09-16 11:13:40|5324.8|5324.8|5324.51|5324.51|5324.8|5324.8|5324.51|5324.51|0
1631790840000|2021-09-16 11:14:00|5324.22|5324.22|5324.22|5324.22|5324.22|5324.22|5324.22|5324.22|0
1631790850000|2021-09-16 11:14:10|5323.98|5323.98|5323.98|5323.98|5323.98|5323.98|5323.98|5323.98|0
1631790860000|2021-09-16 11:14:20|5324.46|5324.46|5324.75|5324.75|5324.75|5324.75|5324.46|5324.46|0
1631790870000|2021-09-16 11:14:30|5324.81|5324.81|5324.77|5324.77|5324.81|5324.81|5324.77|5324.77|0
1631790880000|2021-09-16 11:14:40|5324.78|5324.78|5325.04|5325.04|5325.04|5325.04|5324.76|5324.76|0
1631790890000|2021-09-16 11:14:50|5324.83|5324.83|5324.83|5324.83|5324.83|5324.83|5324.83|5324.83|0
1631790900000|2021-09-16 11:15:00|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|0
1631790910000|2021-09-16 11:15:10|5324.97|5324.97|5326.48|5326.48|5326.48|5326.48|5324.97|5324.97|0
1631790920000|2021-09-16 11:15:20|5326.49|5326.49|5326.71|5326.71|5326.71|5326.71|5326.49|5326.49|0
1631790930000|2021-09-16 11:15:30|5327|5327|5327|5327|5327|5327|5327|5327|0
1631790950000|2021-09-16 11:15:50|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|0
1631790960000|2021-09-16 11:16:00|5328.43|5328.43|5327.95|5327.95|5328.65|5328.65|5327.95|5327.95|0
1631790980000|2021-09-16 11:16:20|5327.67|5327.67|5325.96|5325.96|5327.67|5327.67|5325.89|5325.89|0
1631791000000|2021-09-16 11:16:40|5325.25|5325.25|5325.25|5325.25|5325.25|5325.25|5325.25|5325.25|0
1631791010000|2021-09-16 11:16:50|5324.96|5324.96|5324|5324|5324.96|5324.96|5324|5324|0
1631791020000|2021-09-16 11:17:00|5323.79|5323.79|5324.02|5324.02|5324.02|5324.02|5323.79|5323.79|0
1631791030000|2021-09-16 11:17:10|5323.99|5323.99|5324.01|5324.01|5324.01|5324.01|5323.99|5323.99|0
1631791040000|2021-09-16 11:17:20|5323.72|5323.72|5323.93|5323.93|5323.93|5323.93|5323.72|5323.72|0
1631791050000|2021-09-16 11:17:30|5323.72|5323.72|5323.14|5323.14|5323.72|5323.72|5323.14|5323.14|0
1631791060000|2021-09-16 11:17:40|5323.35|5323.35|5322.66|5322.66|5323.35|5323.35|5322.66|5322.66|0
1631791070000|2021-09-16 11:17:50|5323.24|5323.24|5323.28|5323.28|5323.28|5323.28|5323.24|5323.24|0
1631791090000|2021-09-16 11:18:10|5322.99|5322.99|5323.06|5323.06|5323.06|5323.06|5322.77|5322.77|0
1631791100000|2021-09-16 11:18:20|5323.08|5323.08|5323.09|5323.09|5323.09|5323.09|5323.08|5323.08|0
1631791110000|2021-09-16 11:18:30|5323.3|5323.3|5323.54|5323.54|5323.54|5323.54|5323.3|5323.3|0
1631791120000|2021-09-16 11:18:40|5323.76|5323.76|5323.47|5323.47|5323.76|5323.76|5323.47|5323.47|0
1631791130000|2021-09-16 11:18:50|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|0
1631791140000|2021-09-16 11:19:00|5323.63|5323.63|5323.63|5323.63|5323.63|5323.63|5323.63|5323.63|0
1631791150000|2021-09-16 11:19:10|5323.2|5323.2|5323.2|5323.2|5323.2|5323.2|5323.2|5323.2|0
1631791160000|2021-09-16 11:19:20|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|0
1631791170000|2021-09-16 11:19:30|5323.52|5323.52|5323.52|5323.52|5323.52|5323.52|5323.52|5323.52|0
1631791180000|2021-09-16 11:19:40|5323.74|5323.74|5323.41|5323.41|5323.74|5323.74|5323.41|5323.41|0
1631791190000|2021-09-16 11:19:50|5323.36|5323.36|5323.38|5323.38|5323.38|5323.38|5323.36|5323.36|0
1631791200000|2021-09-16 11:20:00|5323.09|5323.09|5322.8|5322.8|5323.09|5323.09|5322.8|5322.8|0
1631791220000|2021-09-16 11:20:20|5323.09|5323.09|5321.27|5321.27|5323.09|5323.09|5321.27|5321.27|0
1631791230000|2021-09-16 11:20:30|5321.03|5321.03|5321.03|5321.03|5321.03|5321.03|5321.03|5321.03|0
1631791250000|2021-09-16 11:20:50|5321.27|5321.27|5321.31|5321.31|5321.31|5321.31|5320.62|5320.62|0
1631791270000|2021-09-16 11:21:10|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|0
1631791280000|2021-09-16 11:21:20|5321.65|5321.65|5320.4|5320.4|5321.65|5321.65|5320.4|5320.4|0
1631791310000|2021-09-16 11:21:50|5320.39|5320.39|5320.38|5320.38|5320.39|5320.39|5320.38|5320.38|0
1631791320000|2021-09-16 11:22:00|5320.39|5320.39|5320.39|5320.39|5320.39|5320.39|5320.39|5320.39|0
1631791330000|2021-09-16 11:22:10|5320.1|5320.1|5321.2|5321.2|5321.2|5321.2|5320.1|5320.1|0
1631791350000|2021-09-16 11:22:30|5321.21|5321.21|5321.21|5321.21|5321.21|5321.21|5321.21|5321.21|0
1631791360000|2021-09-16 11:22:40|5321.23|5321.23|5322.78|5322.78|5322.78|5322.78|5320.94|5320.94|0
1631791370000|2021-09-16 11:22:50|5323.07|5323.07|5323.41|5323.41|5323.41|5323.41|5323.07|5323.07|0
1631791380000|2021-09-16 11:23:00|5323.66|5323.66|5323.63|5323.63|5323.66|5323.66|5323.61|5323.61|0
1631791390000|2021-09-16 11:23:10|5324.15|5324.15|5324.87|5324.87|5324.87|5324.87|5324.15|5324.15|0
1631791400000|2021-09-16 11:23:20|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|0
1631791410000|2021-09-16 11:23:30|5325.45|5325.45|5326.33|5326.33|5326.33|5326.33|5325.16|5325.16|0
1631791430000|2021-09-16 11:23:50|5326.04|5326.04|5325.82|5325.82|5326.04|5326.04|5325.82|5325.82|0
1631791440000|2021-09-16 11:24:00|5326.04|5326.04|5325.75|5325.75|5326.04|5326.04|5325.46|5325.46|0
1631791460000|2021-09-16 11:24:20|5325.46|5325.46|5325.46|5325.46|5325.46|5325.46|5325.46|5325.46|0
1631791470000|2021-09-16 11:24:30|5325.25|5325.25|5325.25|5325.25|5325.25|5325.25|5325.25|5325.25|0
1631791490000|2021-09-16 11:24:50|5324.77|5324.77|5324.53|5324.53|5324.77|5324.77|5324.52|5324.52|0
1631791500000|2021-09-16 11:25:00|5323.67|5323.67|5322.92|5322.92|5323.67|5323.67|5322.92|5322.92|0
1631791510000|2021-09-16 11:25:10|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|0
1631791520000|2021-09-16 11:25:20|5323.2|5323.2|5324.26|5324.26|5324.26|5324.26|5323.2|5323.2|0
1631791530000|2021-09-16 11:25:30|5324.54|5324.54|5324.07|5324.07|5324.54|5324.54|5324.07|5324.07|0
1631791550000|2021-09-16 11:25:50|5323.78|5323.78|5323.56|5323.56|5323.78|5323.78|5323.56|5323.56|0
1631791560000|2021-09-16 11:26:00|5323.85|5323.85|5323.56|5323.56|5323.85|5323.85|5323.56|5323.56|0
1631791570000|2021-09-16 11:26:10|5323.27|5323.27|5321.91|5321.91|5323.27|5323.27|5321.91|5321.91|0
1631791580000|2021-09-16 11:26:20|5322.2|5322.2|5322.59|5322.59|5322.59|5322.59|5322.13|5322.13|0
1631791590000|2021-09-16 11:26:30|5322.3|5322.3|5322.3|5322.3|5322.3|5322.3|5322.3|5322.3|0
1631791610000|2021-09-16 11:26:50|5322.31|5322.31|5322.31|5322.31|5322.31|5322.31|5322.31|5322.31|0
1631791620000|2021-09-16 11:27:00|5322.27|5322.27|5322.03|5322.03|5322.27|5322.27|5322.03|5322.03|0
1631791630000|2021-09-16 11:27:10|5322.32|5322.32|5322.03|5322.03|5322.32|5322.32|5322.03|5322.03|0
1631791640000|2021-09-16 11:27:20|5321.81|5321.81|5320.62|5320.62|5321.81|5321.81|5320.62|5320.62|0
1631791670000|2021-09-16 11:27:50|5320.04|5320.04|5320.04|5320.04|5320.04|5320.04|5320.04|5320.04|0
1631791680000|2021-09-16 11:28:00|5319.6|5319.6|5319.82|5319.82|5319.82|5319.82|5319.6|5319.6|0
1631791690000|2021-09-16 11:28:10|5318.63|5318.63|5318.63|5318.63|5318.63|5318.63|5318.63|5318.63|0
1631791710000|2021-09-16 11:28:30|5318.39|5318.39|5318.39|5318.39|5318.39|5318.39|5318.39|5318.39|0
1631791720000|2021-09-16 11:28:40|5317.19|5317.19|5315.78|5315.78|5317.19|5317.19|5315.78|5315.78|0
1631791730000|2021-09-16 11:28:50|5315.75|5315.75|5315.75|5315.75|5315.75|5315.75|5315.75|5315.75|0
1631791740000|2021-09-16 11:29:00|5315.32|5315.32|5316.28|5316.28|5316.28|5316.28|5315.32|5315.32|0
1631791780000|2021-09-16 11:29:40|5315.7|5315.7|5315.34|5315.34|5315.7|5315.7|5315.34|5315.34|0
1631791790000|2021-09-16 11:29:50|5315.1|5315.1|5315.39|5315.39|5315.39|5315.39|5315.1|5315.1|0
1631791820000|2021-09-16 11:30:20|5316.06|5316.06|5316.06|5316.06|5316.06|5316.06|5316.06|5316.06|0
1631791830000|2021-09-16 11:30:30|5316.27|5316.27|5316.06|5316.06|5316.49|5316.49|5316.06|5316.06|0
1631791850000|2021-09-16 11:30:50|5316|5316|5316|5316|5316|5316|5316|5316|0
1631791870000|2021-09-16 11:31:10|5315.71|5315.71|5312.66|5312.66|5315.71|5315.71|5312.66|5312.66|0
1631791880000|2021-09-16 11:31:20|5312.65|5312.65|5313.52|5313.52|5313.52|5313.52|5312.6|5312.6|0
1631791890000|2021-09-16 11:31:30|5313.76|5313.76|5315.06|5315.06|5315.06|5315.06|5313.76|5313.76|0
1631791900000|2021-09-16 11:31:40|5315.29|5315.29|5315.31|5315.31|5315.31|5315.31|5315.29|5315.29|0
1631791910000|2021-09-16 11:31:50|5315.07|5315.07|5315.07|5315.07|5315.07|5315.07|5315.07|5315.07|0
1631791930000|2021-09-16 11:32:10|5315.31|5315.31|5315.31|5315.31|5315.31|5315.31|5315.31|5315.31|0
1631791960000|2021-09-16 11:32:40|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|5314.83|0
1631791970000|2021-09-16 11:32:50|5314.59|5314.59|5314.59|5314.59|5314.59|5314.59|5314.59|5314.59|0
1631791980000|2021-09-16 11:33:00|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|0
1631792000000|2021-09-16 11:33:20|5313.45|5313.45|5312.87|5312.87|5313.45|5313.45|5312.87|5312.87|0
1631792010000|2021-09-16 11:33:30|5313.11|5313.11|5313.11|5313.11|5313.11|5313.11|5313.11|5313.11|0
1631792030000|2021-09-16 11:33:50|5312.89|5312.89|5312.89|5312.89|5312.89|5312.89|5312.89|5312.89|0
1631792040000|2021-09-16 11:34:00|5313.35|5313.35|5313.11|5313.11|5313.35|5313.35|5313.11|5313.11|0
1631792060000|2021-09-16 11:34:20|5312.87|5312.87|5312.22|5312.22|5312.87|5312.87|5312.22|5312.22|0
1631792070000|2021-09-16 11:34:30|5311.98|5311.98|5311.75|5311.75|5311.98|5311.98|5311.75|5311.75|0
1631792090000|2021-09-16 11:34:50|5311.46|5311.46|5311.75|5311.75|5311.75|5311.75|5311.46|5311.46|0
1631792100000|2021-09-16 11:35:00|5311.74|5311.74|5310.95|5310.95|5312.61|5312.61|5310.95|5310.95|0
1631792110000|2021-09-16 11:35:10|5310.94|5310.94|5309.61|5309.61|5310.94|5310.94|5309.33|5309.33|0
1631792120000|2021-09-16 11:35:20|5308.9|5308.9|5308.13|5308.13|5308.9|5308.9|5308.13|5308.13|0
1631792130000|2021-09-16 11:35:30|5308.58|5308.58|5309.45|5309.45|5309.45|5309.45|5308.58|5308.58|0
1631792160000|2021-09-16 11:36:00|5309.46|5309.46|5309.47|5309.47|5309.47|5309.47|5309.45|5309.45|0
1631792170000|2021-09-16 11:36:10|5308.75|5308.75|5306.64|5306.64|5308.75|5308.75|5306.64|5306.64|0
1631792180000|2021-09-16 11:36:20|5306.88|5306.88|5306.88|5306.88|5306.88|5306.88|5306.88|5306.88|0
1631792190000|2021-09-16 11:36:30|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|0
1631792200000|2021-09-16 11:36:40|5306.59|5306.59|5306.8|5306.8|5306.8|5306.8|5306.35|5306.35|0
1631792240000|2021-09-16 11:37:20|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|0
1631792260000|2021-09-16 11:37:40|5307.11|5307.11|5307.11|5307.11|5307.11|5307.11|5307.11|5307.11|0
1631792270000|2021-09-16 11:37:50|5306.82|5306.82|5306.3|5306.3|5306.82|5306.82|5306.3|5306.3|0
1631792280000|2021-09-16 11:38:00|5306.06|5306.06|5305.41|5305.41|5306.06|5306.06|5305.41|5305.41|0
1631792290000|2021-09-16 11:38:10|5305.7|5305.7|5305.8|5305.8|5305.82|5305.82|5305.7|5305.7|0
1631792330000|2021-09-16 11:38:50|5305.33|5305.33|5305.33|5305.33|5305.33|5305.33|5305.33|5305.33|0
1631792340000|2021-09-16 11:39:00|5305.11|5305.11|5305.11|5305.11|5305.11|5305.11|5305.11|5305.11|0
1631792350000|2021-09-16 11:39:10|5305.4|5305.4|5305.61|5305.61|5305.61|5305.61|5305.4|5305.4|0
1631792360000|2021-09-16 11:39:20|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|0
1631792380000|2021-09-16 11:39:40|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|0
1631792390000|2021-09-16 11:39:50|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|0
1631792400000|2021-09-16 11:40:00|5305.42|5305.42|5304.96|5304.96|5305.46|5305.46|5304.96|5304.96|0
1631792410000|2021-09-16 11:40:10|5304.67|5304.67|5304.45|5304.45|5304.67|5304.67|5304.45|5304.45|0
1631792420000|2021-09-16 11:40:20|5303.98|5303.98|5303.94|5303.94|5303.98|5303.98|5303.94|5303.94|0
1631792430000|2021-09-16 11:40:30|5303.93|5303.93|5303.27|5303.27|5303.93|5303.93|5303.27|5303.27|0
1631792440000|2021-09-16 11:40:40|5302.58|5302.58|5301.76|5301.76|5302.58|5302.58|5301.76|5301.76|0
1631792450000|2021-09-16 11:40:50|5301.54|5301.54|5301.31|5301.31|5301.54|5301.54|5301.31|5301.31|0
1631792460000|2021-09-16 11:41:00|5301.54|5301.54|5301.54|5301.54|5301.54|5301.54|5301.54|5301.54|0
1631792470000|2021-09-16 11:41:10|5300.97|5300.97|5300.44|5300.44|5300.97|5300.97|5300.44|5300.44|0
1631792480000|2021-09-16 11:41:20|5299.64|5299.64|5299.77|5299.77|5299.77|5299.77|5298.37|5298.37|0
1631792490000|2021-09-16 11:41:30|5299.29|5299.29|5299.12|5299.12|5299.29|5299.29|5299|5299|0
1631792500000|2021-09-16 11:41:40|5298.88|5298.88|5298.88|5298.88|5298.88|5298.88|5298.88|5298.88|0
1631792510000|2021-09-16 11:41:50|5298.86|5298.86|5298.65|5298.65|5298.86|5298.86|5298.65|5298.65|0
1631792520000|2021-09-16 11:42:00|5298.89|5298.89|5298.89|5298.89|5298.89|5298.89|5298.89|5298.89|0
1631792540000|2021-09-16 11:42:20|5298.91|5298.91|5299.54|5299.54|5299.54|5299.54|5298.87|5298.87|0
1631792550000|2021-09-16 11:42:30|5299.76|5299.76|5299.76|5299.76|5299.76|5299.76|5299.76|5299.76|0
1631792560000|2021-09-16 11:42:40|5300.05|5300.05|5300.03|5300.03|5300.06|5300.06|5300.03|5300.03|0
1631792570000|2021-09-16 11:42:50|5300.01|5300.01|5299.77|5299.77|5300.01|5300.01|5299.77|5299.77|0
1631792580000|2021-09-16 11:43:00|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|0
1631792590000|2021-09-16 11:43:10|5299.57|5299.57|5299.28|5299.28|5299.57|5299.57|5299.28|5299.28|0
1631792600000|2021-09-16 11:43:20|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|0
1631792640000|2021-09-16 11:44:00|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|0
1631792650000|2021-09-16 11:44:10|5298.64|5298.64|5298.21|5298.21|5298.64|5298.64|5298.21|5298.21|0
1631792660000|2021-09-16 11:44:20|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|0
1631792670000|2021-09-16 11:44:30|5297.85|5297.85|5297.85|5297.85|5297.85|5297.85|5297.85|5297.85|0
1631792690000|2021-09-16 11:44:50|5297.79|5297.79|5296.78|5296.78|5297.79|5297.79|5296.78|5296.78|0
1631792700000|2021-09-16 11:45:00|5295.82|5295.82|5295.34|5295.34|5295.82|5295.82|5295.34|5295.34|0
1631792710000|2021-09-16 11:45:10|5295.56|5295.56|5295.55|5295.55|5295.56|5295.56|5295.55|5295.55|0
1631792720000|2021-09-16 11:45:20|5295.57|5295.57|5295.54|5295.54|5295.57|5295.57|5295.54|5295.54|0
1631792750000|2021-09-16 11:45:50|5295.57|5295.57|5295.57|5295.57|5295.57|5295.57|5295.57|5295.57|0
1631792760000|2021-09-16 11:46:00|5295.64|5295.64|5295.61|5295.61|5295.64|5295.64|5295.61|5295.61|0
1631792770000|2021-09-16 11:46:10|5295.58|5295.58|5296.83|5296.83|5296.83|5296.83|5295.56|5295.56|0
1631792780000|2021-09-16 11:46:20|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|0
1631792790000|2021-09-16 11:46:30|5295.89|5295.89|5295.18|5295.18|5295.89|5295.89|5295.18|5295.18|0
1631792800000|2021-09-16 11:46:40|5294.89|5294.89|5294.6|5294.6|5295.18|5295.18|5294.6|5294.6|0
1631792810000|2021-09-16 11:46:50|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|0
1631792820000|2021-09-16 11:47:00|5294.06|5294.06|5294.06|5294.06|5294.06|5294.06|5294.05|5294.05|0
1631792830000|2021-09-16 11:47:10|5293.34|5293.34|5293.05|5293.05|5293.34|5293.34|5293.05|5293.05|0
1631792840000|2021-09-16 11:47:20|5293.87|5293.87|5294.18|5294.18|5294.18|5294.18|5293.87|5293.87|0
1631792850000|2021-09-16 11:47:30|5294.42|5294.42|5294.73|5294.73|5294.75|5294.75|5294.42|5294.42|0
1631792860000|2021-09-16 11:47:40|5295.45|5295.45|5295.38|5295.38|5295.45|5295.45|5295.38|5295.38|0
1631792870000|2021-09-16 11:47:50|5295.96|5295.96|5296.01|5296.01|5296.01|5296.01|5295.96|5295.96|0
1631792880000|2021-09-16 11:48:00|5296.29|5296.29|5296.3|5296.3|5296.3|5296.3|5296.29|5296.29|0
1631792890000|2021-09-16 11:48:10|5296.31|5296.31|5296.02|5296.02|5296.31|5296.31|5296.02|5296.02|0
1631792900000|2021-09-16 11:48:20|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|0
1631792910000|2021-09-16 11:48:30|5297.64|5297.64|5297.4|5297.4|5297.64|5297.64|5297.4|5297.4|0
1631792920000|2021-09-16 11:48:40|5298.59|5298.59|5299.16|5299.16|5299.59|5299.59|5298.59|5298.59|0
1631792930000|2021-09-16 11:48:50|5298.95|5298.95|5298.37|5298.37|5298.95|5298.95|5298.37|5298.37|0
1631792940000|2021-09-16 11:49:00|5298.8|5298.8|5298.56|5298.56|5298.8|5298.8|5298.56|5298.56|0
1631792950000|2021-09-16 11:49:10|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|0
1631792960000|2021-09-16 11:49:20|5299.49|5299.49|5299.49|5299.49|5299.49|5299.49|5299.49|5299.49|0
1631792970000|2021-09-16 11:49:30|5299.73|5299.73|5300.47|5300.47|5300.47|5300.47|5299.73|5299.73|0
1631792980000|2021-09-16 11:49:40|5300.23|5300.23|5299.33|5299.33|5300.23|5300.23|5299.33|5299.33|0
1631792990000|2021-09-16 11:49:50|5299.54|5299.54|5299.33|5299.33|5299.54|5299.54|5299.33|5299.33|0
1631793000000|2021-09-16 11:50:00|5299.09|5299.09|5299.11|5299.11|5299.11|5299.11|5299.09|5299.09|0
1631793020000|2021-09-16 11:50:20|5299.12|5299.12|5299.72|5299.72|5299.72|5299.72|5299.12|5299.12|0
1631793030000|2021-09-16 11:50:30|5299.68|5299.68|5299.68|5299.68|5299.68|5299.68|5299.68|5299.68|0
1631793040000|2021-09-16 11:50:40|5299.89|5299.89|5300.18|5300.18|5300.18|5300.18|5299.89|5299.89|0
1631793050000|2021-09-16 11:50:50|5300.42|5300.42|5300.66|5300.66|5300.66|5300.66|5300.42|5300.42|0
1631793060000|2021-09-16 11:51:00|5300.45|5300.45|5300.23|5300.23|5300.45|5300.45|5300.23|5300.23|0
1631793080000|2021-09-16 11:51:20|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|0
1631793090000|2021-09-16 11:51:30|5300.71|5300.71|5300.71|5300.71|5300.71|5300.71|5300.71|5300.71|0
1631793100000|2021-09-16 11:51:40|5300.42|5300.42|5298.09|5298.09|5300.42|5300.42|5298.09|5298.09|0
1631793110000|2021-09-16 11:51:50|5298.1|5298.1|5297.36|5297.36|5298.1|5298.1|5297.36|5297.36|0
1631793130000|2021-09-16 11:52:10|5297.14|5297.14|5297.38|5297.38|5297.38|5297.38|5297.14|5297.14|0
1631793160000|2021-09-16 11:52:40|5297.67|5297.67|5297.6|5297.6|5297.67|5297.67|5297.38|5297.38|0
1631793180000|2021-09-16 11:53:00|5297.84|5297.84|5297.84|5297.84|5297.84|5297.84|5297.84|5297.84|0
1631793200000|2021-09-16 11:53:20|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|0
1631793230000|2021-09-16 11:53:50|5298.18|5298.18|5297.89|5297.89|5298.18|5298.18|5297.89|5297.89|0
1631793270000|2021-09-16 11:54:30|5298.18|5298.18|5296.93|5296.93|5298.18|5298.18|5296.93|5296.93|0
1631793280000|2021-09-16 11:54:40|5297.17|5297.17|5297.17|5297.17|5297.17|5297.17|5297.17|5297.17|0
1631793290000|2021-09-16 11:54:50|5296.69|5296.69|5296.69|5296.69|5296.69|5296.69|5296.69|5296.69|0
1631793310000|2021-09-16 11:55:10|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|0
1631793320000|2021-09-16 11:55:20|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|0
1631793330000|2021-09-16 11:55:30|5295.32|5295.32|5295.32|5295.32|5295.32|5295.32|5295.32|5295.32|0
1631793340000|2021-09-16 11:55:40|5295.3|5295.3|5295.59|5295.59|5295.59|5295.59|5295.3|5295.3|0
1631793370000|2021-09-16 11:56:10|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|0
1631793380000|2021-09-16 11:56:20|5294.16|5294.16|5293.82|5293.82|5294.16|5294.16|5293.82|5293.82|0
1631793400000|2021-09-16 11:56:40|5293.39|5293.39|5293.33|5293.33|5293.39|5293.39|5293.33|5293.33|0
1631793420000|2021-09-16 11:57:00|5293.35|5293.35|5293.29|5293.29|5293.35|5293.35|5293.29|5293.29|0
1631793430000|2021-09-16 11:57:10|5293.05|5293.05|5291.35|5291.35|5293.05|5293.05|5291.32|5291.32|0
1631793440000|2021-09-16 11:57:20|5291.11|5291.11|5287.89|5287.89|5291.4|5291.4|5287.89|5287.89|0
1631793450000|2021-09-16 11:57:30|5287.31|5287.31|5287.07|5287.07|5287.65|5287.65|5287.07|5287.07|0
1631793460000|2021-09-16 11:57:40|5287.05|5287.05|5287.04|5287.04|5287.05|5287.05|5287.04|5287.04|0
1631793470000|2021-09-16 11:57:50|5285.94|5285.94|5284.79|5284.79|5285.94|5285.94|5284.55|5284.55|0
1631793480000|2021-09-16 11:58:00|5285.22|5285.22|5286.49|5286.49|5286.78|5286.78|5285.22|5285.22|0
1631793490000|2021-09-16 11:58:10|5286.7|5286.7|5286.94|5286.94|5286.94|5286.94|5286.7|5286.7|0
1631793510000|2021-09-16 11:58:30|5287.23|5287.23|5288.19|5288.19|5288.19|5288.19|5287.23|5287.23|0
1631793520000|2021-09-16 11:58:40|5288.66|5288.66|5288.73|5288.73|5288.73|5288.73|5288.66|5288.66|0
1631793530000|2021-09-16 11:58:50|5289.17|5289.17|5288.95|5288.95|5289.17|5289.17|5288.95|5288.95|0
1631793540000|2021-09-16 11:59:00|5288.47|5288.47|5288.69|5288.69|5288.69|5288.69|5288.47|5288.47|0
1631793550000|2021-09-16 11:59:10|5288.11|5288.11|5287.61|5287.61|5288.11|5288.11|5287.61|5287.61|0
1631793580000|2021-09-16 11:59:40|5287.6|5287.6|5290.31|5290.31|5290.55|5290.55|5287.38|5287.38|0
1631793590000|2021-09-16 11:59:50|5290.6|5290.6|5290.63|5290.63|5290.63|5290.63|5290.6|5290.6|0
1631793600000|2021-09-16 12:00:00|5290.39|5290.39|5290.09|5290.09|5290.39|5290.39|5290.09|5290.09|0
1631793610000|2021-09-16 12:00:10|5289.86|5289.86|5289.17|5289.17|5289.86|5289.86|5289.17|5289.17|0
1631793620000|2021-09-16 12:00:20|5288.96|5288.96|5289.67|5289.67|5289.67|5289.67|5288.72|5288.72|0
1631793640000|2021-09-16 12:00:40|5290.15|5290.15|5288.39|5288.39|5290.43|5290.43|5287.52|5287.52|0
1631793650000|2021-09-16 12:00:50|5288.68|5288.68|5287.14|5287.14|5288.68|5288.68|5287.14|5287.14|0
1631793660000|2021-09-16 12:01:00|5287.43|5287.43|5288.46|5288.46|5288.75|5288.75|5287.43|5287.43|0
1631793680000|2021-09-16 12:01:20|5287.99|5287.99|5287.55|5287.55|5287.99|5287.99|5287.55|5287.55|0
1631793690000|2021-09-16 12:01:30|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|0
1631793700000|2021-09-16 12:01:40|5286.79|5286.79|5286.97|5286.97|5287.03|5287.03|5286.79|5286.79|0
1631793710000|2021-09-16 12:01:50|5286.98|5286.98|5287.22|5287.22|5287.22|5287.22|5286.98|5286.98|0
1631793720000|2021-09-16 12:02:00|5287.28|5287.28|5289.02|5289.02|5289.02|5289.02|5287.28|5287.28|0
1631793730000|2021-09-16 12:02:10|5288.74|5288.74|5288.5|5288.5|5288.74|5288.74|5288.5|5288.5|0
1631793740000|2021-09-16 12:02:20|5288.79|5288.79|5288.79|5288.79|5288.79|5288.79|5288.79|5288.79|0
1631793750000|2021-09-16 12:02:30|5289|5289|5289.55|5289.55|5289.55|5289.55|5288.97|5288.97|0
1631793760000|2021-09-16 12:02:40|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|0
1631793770000|2021-09-16 12:02:50|5289.25|5289.25|5289.27|5289.27|5289.49|5289.49|5289.25|5289.25|0
1631793780000|2021-09-16 12:03:00|5287.83|5287.83|5286.68|5286.68|5287.83|5287.83|5286.39|5286.39|0
1631793790000|2021-09-16 12:03:10|5286.97|5286.97|5287.26|5287.26|5287.26|5287.26|5286.97|5286.97|0
1631793800000|2021-09-16 12:03:20|5286.97|5286.97|5286.17|5286.17|5286.97|5286.97|5286.17|5286.17|0
1631793810000|2021-09-16 12:03:30|5286.46|5286.46|5286.64|5286.64|5286.64|5286.64|5286.42|5286.42|0
1631793820000|2021-09-16 12:03:40|5286.42|5286.42|5284.19|5284.19|5286.42|5286.42|5283.95|5283.95|0
1631793830000|2021-09-16 12:03:50|5284.43|5284.43|5284.72|5284.72|5284.72|5284.72|5284.43|5284.43|0
1631793840000|2021-09-16 12:04:00|5284.48|5284.48|5284.48|5284.48|5284.48|5284.48|5284.48|5284.48|0
1631793850000|2021-09-16 12:04:10|5284.93|5284.93|5284.93|5284.93|5284.93|5284.93|5284.93|5284.93|0
1631793860000|2021-09-16 12:04:20|5286.13|5286.13|5285.94|5285.94|5286.13|5286.13|5285.65|5285.65|0
1631793880000|2021-09-16 12:04:40|5285.51|5285.51|5284.99|5284.99|5285.51|5285.51|5284.75|5284.75|0
1631793900000|2021-09-16 12:05:00|5284.7|5284.7|5284.46|5284.46|5284.7|5284.7|5284.46|5284.46|0
1631793910000|2021-09-16 12:05:10|5283.5|5283.5|5283.47|5283.47|5283.5|5283.5|5283.47|5283.47|0
1631793920000|2021-09-16 12:05:20|5283.44|5283.44|5282.2|5282.2|5283.44|5283.44|5282.2|5282.2|0
1631793930000|2021-09-16 12:05:30|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|0
1631793940000|2021-09-16 12:05:40|5281.11|5281.11|5281.15|5281.15|5281.15|5281.15|5281.11|5281.11|0
1631793950000|2021-09-16 12:05:50|5280.44|5280.44|5280.44|5280.44|5280.44|5280.44|5280.44|5280.44|0
1631793960000|2021-09-16 12:06:00|5279.57|5279.57|5279.42|5279.42|5279.57|5279.57|5279.13|5279.13|0
1631793970000|2021-09-16 12:06:10|5279.89|5279.89|5279.89|5279.89|5279.89|5279.89|5279.89|5279.89|0
1631793990000|2021-09-16 12:06:30|5279.61|5279.61|5279.61|5279.61|5279.61|5279.61|5279.61|5279.61|0
1631794000000|2021-09-16 12:06:40|5279.39|5279.39|5279.49|5279.49|5279.49|5279.49|5279.39|5279.39|0
1631794030000|2021-09-16 12:07:10|5280.21|5280.21|5280.21|5280.21|5280.21|5280.21|5280.21|5280.21|0
1631794040000|2021-09-16 12:07:20|5280.69|5280.69|5280.69|5280.69|5280.93|5280.93|5280.69|5280.69|0
1631794070000|2021-09-16 12:07:50|5280.98|5280.98|5282.19|5282.19|5282.19|5282.19|5280.98|5280.98|0
1631794080000|2021-09-16 12:08:00|5281.9|5281.9|5281.97|5281.97|5281.97|5281.97|5281.61|5281.61|0
1631794100000|2021-09-16 12:08:20|5281.92|5281.92|5281.1|5281.1|5281.92|5281.92|5281.1|5281.1|0
1631794110000|2021-09-16 12:08:30|5281.09|5281.09|5279.15|5279.15|5281.09|5281.09|5279.15|5279.15|0
1631794120000|2021-09-16 12:08:40|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|0
1631794130000|2021-09-16 12:08:50|5279.15|5279.15|5277.57|5277.57|5279.15|5279.15|5277.57|5277.57|0
1631794140000|2021-09-16 12:09:00|5277.58|5277.58|5277.33|5277.33|5277.58|5277.58|5277.33|5277.33|0
1631794150000|2021-09-16 12:09:10|5277.32|5277.32|5277.32|5277.32|5277.32|5277.32|5277.32|5277.32|0
1631794160000|2021-09-16 12:09:20|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|5276.74|0
1631794170000|2021-09-16 12:09:30|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|0
1631794180000|2021-09-16 12:09:40|5276.06|5276.06|5276.04|5276.04|5276.06|5276.06|5276.04|5276.04|0
1631794190000|2021-09-16 12:09:50|5275.82|5275.82|5275.82|5275.82|5275.82|5275.82|5275.82|5275.82|0
1631794200000|2021-09-16 12:10:00|5275.32|5275.32|5275.3|5275.3|5275.32|5275.32|5275.3|5275.3|0
1631794220000|2021-09-16 12:10:20|5275.06|5275.06|5275.06|5275.06|5275.06|5275.06|5275.06|5275.06|0
1631794230000|2021-09-16 12:10:30|5274.42|5274.42|5274.42|5274.42|5274.42|5274.42|5274.42|5274.42|0
1631794240000|2021-09-16 12:10:40|5273.94|5273.94|5273.65|5273.65|5273.94|5273.94|5273.65|5273.65|0
1631794250000|2021-09-16 12:10:50|5274.4|5274.4|5274.53|5274.53|5274.61|5274.61|5274.4|5274.4|0
1631794260000|2021-09-16 12:11:00|5275.51|5275.51|5275.77|5275.77|5275.77|5275.77|5275.51|5275.51|0
1631794270000|2021-09-16 12:11:10|5275.53|5275.53|5275.55|5275.55|5275.55|5275.55|5275.53|5275.53|0
1631794280000|2021-09-16 12:11:20|5275.26|5275.26|5275.26|5275.26|5275.26|5275.26|5275.26|5275.26|0
1631794290000|2021-09-16 12:11:30|5274.79|5274.79|5274.79|5274.79|5274.79|5274.79|5274.79|5274.79|0
1631794300000|2021-09-16 12:11:40|5274.36|5274.36|5274.91|5274.91|5274.91|5274.91|5274.36|5274.36|0
1631794310000|2021-09-16 12:11:50|5274.62|5274.62|5274.62|5274.62|5274.62|5274.62|5274.62|5274.62|0
1631794320000|2021-09-16 12:12:00|5274.63|5274.63|5274.65|5274.65|5274.65|5274.65|5274.63|5274.63|0
1631794330000|2021-09-16 12:12:10|5274.66|5274.66|5276.58|5276.58|5276.58|5276.58|5274.66|5274.66|0
1631794350000|2021-09-16 12:12:30|5276.82|5276.82|5276.57|5276.57|5276.82|5276.82|5276.53|5276.53|0
1631794360000|2021-09-16 12:12:40|5276.6|5276.6|5277.64|5277.64|5277.64|5277.64|5276.6|5276.6|0
1631794370000|2021-09-16 12:12:50|5277.88|5277.88|5277.91|5277.91|5277.91|5277.91|5277.88|5277.88|0
1631794380000|2021-09-16 12:13:00|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|0
1631794390000|2021-09-16 12:13:10|5276.71|5276.71|5276.18|5276.18|5276.71|5276.71|5276.18|5276.18|0
1631794400000|2021-09-16 12:13:20|5276.14|5276.14|5275.84|5275.84|5276.14|5276.14|5275.84|5275.84|0
1631794410000|2021-09-16 12:13:30|5276.08|5276.08|5277.54|5277.54|5277.54|5277.54|5276.08|5276.08|0
1631794420000|2021-09-16 12:13:40|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|0
1631794430000|2021-09-16 12:13:50|5277.29|5277.29|5276.52|5276.52|5277.29|5277.29|5276.52|5276.52|0
1631794440000|2021-09-16 12:14:00|5276.07|5276.07|5275.85|5275.85|5276.07|5276.07|5275.85|5275.85|0
1631794450000|2021-09-16 12:14:10|5275.82|5275.82|5275.82|5275.82|5275.82|5275.82|5275.82|5275.82|0
1631794460000|2021-09-16 12:14:20|5276.04|5276.04|5276.28|5276.28|5276.28|5276.28|5276.04|5276.04|0
1631794470000|2021-09-16 12:14:30|5276.04|5276.04|5275.99|5275.99|5276.04|5276.04|5275.75|5275.75|0
1631794480000|2021-09-16 12:14:40|5275.7|5275.7|5275.7|5275.7|5275.7|5275.7|5275.7|5275.7|0
1631794490000|2021-09-16 12:14:50|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|0
1631794500000|2021-09-16 12:15:00|5275.97|5275.97|5275.68|5275.68|5275.97|5275.97|5275.68|5275.68|0
1631794510000|2021-09-16 12:15:10|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|5275.92|0
1631794520000|2021-09-16 12:15:20|5275.68|5275.68|5276.18|5276.18|5276.18|5276.18|5275.46|5275.46|0
1631794530000|2021-09-16 12:15:30|5276.39|5276.39|5276.68|5276.68|5276.68|5276.68|5276.39|5276.39|0
1631794550000|2021-09-16 12:15:50|5277.11|5277.11|5277.11|5277.11|5277.11|5277.11|5277.11|5277.11|0
1631794560000|2021-09-16 12:16:00|5277.4|5277.4|5272.91|5272.91|5277.4|5277.4|5272.91|5272.91|0
1631794570000|2021-09-16 12:16:10|5273.2|5273.2|5272.43|5272.43|5273.2|5273.2|5272.43|5272.43|0
1631794580000|2021-09-16 12:16:20|5272.14|5272.14|5272.14|5272.14|5272.14|5272.14|5272.14|5272.14|0
1631794590000|2021-09-16 12:16:30|5271.69|5271.69|5270.01|5270.01|5271.69|5271.69|5270.01|5270.01|0
1631794600000|2021-09-16 12:16:40|5269.58|5269.58|5269.79|5269.79|5269.85|5269.85|5269.56|5269.56|0
1631794610000|2021-09-16 12:16:50|5269.26|5269.26|5268.47|5268.47|5269.26|5269.26|5268.47|5268.47|0
1631794620000|2021-09-16 12:17:00|5268.45|5268.45|5268.88|5268.88|5269.12|5269.12|5268.4|5268.4|0
1631794630000|2021-09-16 12:17:10|5268.89|5268.89|5268.89|5268.89|5269.13|5269.13|5268.67|5268.67|0
1631794640000|2021-09-16 12:17:20|5269.36|5269.36|5270.56|5270.56|5270.56|5270.56|5269.36|5269.36|0
1631794650000|2021-09-16 12:17:30|5270.8|5270.8|5270.8|5270.8|5270.8|5270.8|5270.8|5270.8|0
1631794660000|2021-09-16 12:17:40|5270.56|5270.56|5270.11|5270.11|5270.56|5270.56|5269.82|5269.82|0
1631794680000|2021-09-16 12:18:00|5270.59|5270.59|5270.88|5270.88|5270.88|5270.88|5270.59|5270.59|0
1631794690000|2021-09-16 12:18:10|5271.38|5271.38|5271.91|5271.91|5271.91|5271.91|5271.38|5271.38|0
1631794700000|2021-09-16 12:18:20|5271.7|5271.7|5271.7|5271.7|5271.7|5271.7|5271.7|5271.7|0
1631794710000|2021-09-16 12:18:30|5271.93|5271.93|5271.7|5271.7|5271.93|5271.93|5271.7|5271.7|0
1631794720000|2021-09-16 12:18:40|5271.93|5271.93|5273.11|5273.11|5273.11|5273.11|5271.93|5271.93|0
1631794730000|2021-09-16 12:18:50|5273.35|5273.35|5275.1|5275.1|5275.1|5275.1|5273.33|5273.33|0
1631794740000|2021-09-16 12:19:00|5275.74|5275.74|5275.74|5275.74|5275.74|5275.74|5275.74|5275.74|0
1631794750000|2021-09-16 12:19:10|5275.27|5275.27|5274.97|5274.97|5275.27|5275.27|5274.97|5274.97|0
1631794760000|2021-09-16 12:19:20|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|0
1631794770000|2021-09-16 12:19:30|5274.78|5274.78|5274.78|5274.78|5274.78|5274.78|5274.78|5274.78|0
1631794780000|2021-09-16 12:19:40|5275.02|5275.02|5275.02|5275.02|5275.02|5275.02|5275.02|5275.02|0
1631794790000|2021-09-16 12:19:50|5274.04|5274.04|5273.82|5273.82|5274.27|5274.27|5273.58|5273.58|0
1631794800000|2021-09-16 12:20:00|5273.58|5273.58|5275.23|5275.23|5275.23|5275.23|5273.58|5273.58|0
1631794810000|2021-09-16 12:20:10|5274.99|5274.99|5273.87|5273.87|5274.99|5274.99|5273.87|5273.87|0
1631794820000|2021-09-16 12:20:20|5272.82|5272.82|5273.72|5273.72|5273.72|5273.72|5272.82|5272.82|0
1631794830000|2021-09-16 12:20:30|5273.96|5273.96|5273.97|5273.97|5273.97|5273.97|5273.96|5273.96|0
1631794850000|2021-09-16 12:20:50|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|5273.73|0
1631794860000|2021-09-16 12:21:00|5274.31|5274.31|5274.84|5274.84|5274.84|5274.84|5274.31|5274.31|0
1631794870000|2021-09-16 12:21:10|5275.29|5275.29|5274.47|5274.47|5275.29|5275.29|5274.47|5274.47|0
1631794880000|2021-09-16 12:21:20|5274.46|5274.46|5274.22|5274.22|5274.46|5274.46|5274.22|5274.22|0
1631794890000|2021-09-16 12:21:30|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|0
1631794900000|2021-09-16 12:21:40|5274.48|5274.48|5274.48|5274.48|5274.48|5274.48|5274.48|5274.48|0
1631794920000|2021-09-16 12:22:00|5273.96|5273.96|5273.96|5273.96|5273.96|5273.96|5273.96|5273.96|0
1631794930000|2021-09-16 12:22:10|5274.2|5274.2|5273.96|5273.96|5274.2|5274.2|5273.96|5273.96|0
1631794940000|2021-09-16 12:22:20|5273.43|5273.43|5272.85|5272.85|5273.43|5273.43|5272.85|5272.85|0
1631794950000|2021-09-16 12:22:30|5272.14|5272.14|5272.37|5272.37|5272.61|5272.61|5272.13|5272.13|0
1631794960000|2021-09-16 12:22:40|5272.13|5272.13|5272.37|5272.37|5272.37|5272.37|5272.13|5272.13|0
1631794970000|2021-09-16 12:22:50|5270.86|5270.86|5269.56|5269.56|5270.86|5270.86|5269.56|5269.56|0
1631794980000|2021-09-16 12:23:00|5270.09|5270.09|5269.8|5269.8|5270.09|5270.09|5269.8|5269.8|0
1631794990000|2021-09-16 12:23:10|5270.02|5270.02|5269.78|5269.78|5270.02|5270.02|5269.78|5269.78|0
1631795000000|2021-09-16 12:23:20|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|0
1631795020000|2021-09-16 12:23:40|5269.33|5269.33|5269.09|5269.09|5269.33|5269.33|5269.09|5269.09|0
1631795030000|2021-09-16 12:23:50|5269.33|5269.33|5269.54|5269.54|5269.54|5269.54|5269.33|5269.33|0
1631795040000|2021-09-16 12:24:00|5269.25|5269.25|5268.32|5268.32|5269.25|5269.25|5268.32|5268.32|0
1631795050000|2021-09-16 12:24:10|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|0
1631795070000|2021-09-16 12:24:30|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|0
1631795080000|2021-09-16 12:24:40|5267.48|5267.48|5267.54|5267.54|5267.54|5267.54|5267.48|5267.48|0
1631795090000|2021-09-16 12:24:50|5266.82|5266.82|5266.82|5266.82|5266.82|5266.82|5266.82|5266.82|0
1631795110000|2021-09-16 12:25:10|5266.61|5266.61|5266.39|5266.39|5266.61|5266.61|5266.39|5266.39|0
1631795120000|2021-09-16 12:25:20|5266.1|5266.1|5265.63|5265.63|5266.1|5266.1|5265.63|5265.63|0
1631795130000|2021-09-16 12:25:30|5265.87|5265.87|5266.67|5266.67|5266.67|5266.67|5265.87|5265.87|0
1631795140000|2021-09-16 12:25:40|5266.68|5266.68|5267.45|5267.45|5267.45|5267.45|5266.68|5266.68|0
1631795150000|2021-09-16 12:25:50|5267.41|5267.41|5267.74|5267.74|5267.74|5267.74|5267.41|5267.41|0
1631795160000|2021-09-16 12:26:00|5268.64|5268.64|5266.75|5266.75|5268.64|5268.64|5266.75|5266.75|0
1631795180000|2021-09-16 12:26:20|5266.28|5266.28|5266.33|5266.33|5266.33|5266.33|5266.28|5266.28|0
1631795200000|2021-09-16 12:26:40|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|0
1631795210000|2021-09-16 12:26:50|5264.41|5264.41|5263.35|5263.35|5264.41|5264.41|5263.35|5263.35|0
1631795220000|2021-09-16 12:27:00|5263.33|5263.33|5263.26|5263.26|5263.33|5263.33|5263.26|5263.26|0
1631795230000|2021-09-16 12:27:10|5263.07|5263.07|5264.27|5264.27|5264.27|5264.27|5262.49|5262.49|0
1631795240000|2021-09-16 12:27:20|5263.7|5263.7|5263.44|5263.44|5263.91|5263.91|5263.44|5263.44|0
1631795260000|2021-09-16 12:27:40|5263.91|5263.91|5264.08|5264.08|5264.58|5264.58|5263.91|5263.91|0
1631795280000|2021-09-16 12:28:00|5264.04|5264.04|5264.62|5264.62|5264.62|5264.62|5264.04|5264.04|0
1631795290000|2021-09-16 12:28:10|5264.33|5264.33|5264.33|5264.33|5264.33|5264.33|5264.33|5264.33|0
1631795310000|2021-09-16 12:28:30|5264.34|5264.34|5264.34|5264.34|5264.34|5264.34|5264.34|5264.34|0
1631795320000|2021-09-16 12:28:40|5264.38|5264.38|5264.38|5264.38|5264.38|5264.38|5264.38|5264.38|0
1631795330000|2021-09-16 12:28:50|5264.59|5264.59|5265.21|5265.21|5265.21|5265.21|5264.59|5264.59|0
1631795340000|2021-09-16 12:29:00|5265.66|5265.66|5265.67|5265.67|5265.67|5265.67|5265.66|5265.66|0
1631795350000|2021-09-16 12:29:10|5265.7|5265.7|5266.93|5266.93|5266.97|5266.97|5265.7|5265.7|0
1631795370000|2021-09-16 12:29:30|5266.64|5266.64|5267.85|5267.85|5267.85|5267.85|5266.64|5266.64|0
1631795380000|2021-09-16 12:29:40|5267.89|5267.89|5268.92|5268.92|5268.92|5268.92|5267.89|5267.89|0
1631795390000|2021-09-16 12:29:50|5268.63|5268.63|5269.9|5269.9|5269.9|5269.9|5268.42|5268.42|0
1631795400000|2021-09-16 12:30:00|5270.19|5270.19|5270.19|5270.19|5270.19|5270.19|5270.19|5270.19|0
1631795410000|2021-09-16 12:30:10|5270.21|5270.21|5270.02|5270.02|5271.18|5271.18|5270.02|5270.02|0
1631795420000|2021-09-16 12:30:20|5271.46|5271.46|5273.38|5273.38|5273.38|5273.38|5271.39|5271.39|0
1631795430000|2021-09-16 12:30:30|5273.67|5273.67|5279.27|5279.27|5279.27|5279.27|5273.67|5273.67|0
1631795440000|2021-09-16 12:30:40|5279.05|5279.05|5279.58|5279.58|5279.58|5279.58|5279.05|5279.05|0
1631795450000|2021-09-16 12:30:50|5279.62|5279.62|5279.21|5279.21|5279.69|5279.69|5279.21|5279.21|0
1631795460000|2021-09-16 12:31:00|5278.74|5278.74|5273.42|5273.42|5278.74|5278.74|5273.42|5273.42|0
1631795470000|2021-09-16 12:31:10|5274|5274|5272.93|5272.93|5274|5274|5272.93|5272.93|0
1631795480000|2021-09-16 12:31:20|5273.8|5273.8|5274.63|5274.63|5274.63|5274.63|5272.93|5272.93|0
1631795490000|2021-09-16 12:31:30|5275.54|5275.54|5276.75|5276.75|5276.75|5276.75|5275.54|5275.54|0
1631795500000|2021-09-16 12:31:40|5276.32|5276.32|5276.37|5276.37|5276.37|5276.37|5275.85|5275.85|0
1631795510000|2021-09-16 12:31:50|5276.83|5276.83|5278.53|5278.53|5278.53|5278.53|5276.83|5276.83|0
1631795520000|2021-09-16 12:32:00|5278.19|5278.19|5278.71|5278.71|5278.93|5278.93|5277.81|5277.81|0
1631795530000|2021-09-16 12:32:10|5279.58|5279.58|5277.93|5277.93|5279.87|5279.87|5277.93|5277.93|0
1631795540000|2021-09-16 12:32:20|5278.22|5278.22|5277.71|5277.71|5278.22|5278.22|5277.71|5277.71|0
1631795550000|2021-09-16 12:32:30|5277|5277|5276.46|5276.46|5277|5277|5276.46|5276.46|0
1631795560000|2021-09-16 12:32:40|5276.7|5276.7|5276.7|5276.7|5276.7|5276.7|5276.7|5276.7|0
1631795570000|2021-09-16 12:32:50|5276.94|5276.94|5278.18|5278.18|5278.18|5278.18|5276.94|5276.94|0
1631795580000|2021-09-16 12:33:00|5277.89|5277.89|5278.47|5278.47|5278.47|5278.47|5277.89|5277.89|0
1631795590000|2021-09-16 12:33:10|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|0
1631795600000|2021-09-16 12:33:20|5279.28|5279.28|5280.17|5280.17|5280.17|5280.17|5279.28|5279.28|0
1631795610000|2021-09-16 12:33:30|5280.23|5280.23|5281.83|5281.83|5281.83|5281.83|5280.23|5280.23|0
1631795620000|2021-09-16 12:33:40|5281.54|5281.54|5284.21|5284.21|5284.21|5284.21|5281.54|5281.54|0
1631795630000|2021-09-16 12:33:50|5284.5|5284.5|5284.02|5284.02|5284.5|5284.5|5284.02|5284.02|0
1631795640000|2021-09-16 12:34:00|5284|5284|5284|5284|5284|5284|5284|5284|0
1631795660000|2021-09-16 12:34:20|5284.29|5284.29|5284|5284|5284.29|5284.29|5284|5284|0
1631795670000|2021-09-16 12:34:30|5284.79|5284.79|5284.79|5284.79|5284.79|5284.79|5284.79|5284.79|0
1631795680000|2021-09-16 12:34:40|5284.5|5284.5|5284|5284|5284.5|5284.5|5284|5284|0
1631795690000|2021-09-16 12:34:50|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|0
1631795700000|2021-09-16 12:35:00|5284.4|5284.4|5284.98|5284.98|5284.98|5284.98|5284.4|5284.4|0
1631795710000|2021-09-16 12:35:10|5284.96|5284.96|5284.96|5284.96|5284.96|5284.96|5284.96|5284.96|0
1631795720000|2021-09-16 12:35:20|5285.39|5285.39|5285.39|5285.39|5285.39|5285.39|5285.39|5285.39|0
1631795730000|2021-09-16 12:35:30|5285.15|5285.15|5285.15|5285.15|5285.15|5285.15|5285.15|5285.15|0
1631795750000|2021-09-16 12:35:50|5285.44|5285.44|5285.73|5285.73|5285.73|5285.73|5285.44|5285.44|0
1631795760000|2021-09-16 12:36:00|5285.44|5285.44|5285.23|5285.23|5285.44|5285.44|5285.23|5285.23|0
1631795770000|2021-09-16 12:36:10|5284.08|5284.08|5283.21|5283.21|5284.08|5284.08|5283.21|5283.21|0
1631795780000|2021-09-16 12:36:20|5283.79|5283.79|5283.03|5283.03|5283.79|5283.79|5282.79|5282.79|0
1631795790000|2021-09-16 12:36:30|5283.72|5283.72|5283.72|5283.72|5283.72|5283.72|5283.72|5283.72|0
1631795800000|2021-09-16 12:36:40|5283.93|5283.93|5284.39|5284.39|5284.39|5284.39|5283.93|5283.93|0
1631795810000|2021-09-16 12:36:50|5283.64|5283.64|5284.17|5284.17|5284.17|5284.17|5283.41|5283.41|0
1631795820000|2021-09-16 12:37:00|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|0
1631795830000|2021-09-16 12:37:10|5283.67|5283.67|5283.23|5283.23|5283.69|5283.69|5283.03|5283.03|0
1631795840000|2021-09-16 12:37:20|5282.76|5282.76|5282.97|5282.97|5282.97|5282.97|5282.76|5282.76|0
1631795850000|2021-09-16 12:37:30|5283.21|5283.21|5283.45|5283.45|5283.45|5283.45|5283.21|5283.21|0
1631795860000|2021-09-16 12:37:40|5283.66|5283.66|5284.48|5284.48|5284.48|5284.48|5283.66|5283.66|0
1631795870000|2021-09-16 12:37:50|5284.96|5284.96|5284.96|5284.96|5284.96|5284.96|5284.96|5284.96|0
1631795880000|2021-09-16 12:38:00|5285.19|5285.19|5287.35|5287.35|5287.35|5287.35|5285.18|5285.18|0
1631795890000|2021-09-16 12:38:10|5287.33|5287.33|5287.62|5287.62|5287.62|5287.62|5287.33|5287.33|0
1631795900000|2021-09-16 12:38:20|5287.91|5287.91|5287.62|5287.62|5287.91|5287.91|5287.62|5287.62|0
1631795910000|2021-09-16 12:38:30|5287.38|5287.38|5286.42|5286.42|5287.38|5287.38|5286.42|5286.42|0
1631795920000|2021-09-16 12:38:40|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|0
1631795930000|2021-09-16 12:38:50|5285.51|5285.51|5284.93|5284.93|5285.51|5285.51|5284.93|5284.93|0
1631795940000|2021-09-16 12:39:00|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|0
1631795950000|2021-09-16 12:39:10|5285.41|5285.41|5285.41|5285.41|5285.41|5285.41|5285.41|5285.41|0
1631795960000|2021-09-16 12:39:20|5285.17|5285.17|5284.75|5284.75|5285.18|5285.18|5284.75|5284.75|0
1631795970000|2021-09-16 12:39:30|5285.47|5285.47|5285.71|5285.71|5285.71|5285.71|5285.47|5285.47|0
1631795980000|2021-09-16 12:39:40|5285.93|5285.93|5285.71|5285.71|5285.93|5285.93|5285.71|5285.71|0
1631796000000|2021-09-16 12:40:00|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|5285.5|0
1631796020000|2021-09-16 12:40:20|5285.26|5285.26|5284.48|5284.48|5285.26|5285.26|5284.48|5284.48|0
1631796030000|2021-09-16 12:40:30|5284.72|5284.72|5285.68|5285.68|5285.68|5285.68|5284.72|5284.72|0
1631796040000|2021-09-16 12:40:40|5285.89|5285.89|5286.18|5286.18|5286.18|5286.18|5285.89|5285.89|0
1631796060000|2021-09-16 12:41:00|5286.66|5286.66|5286.4|5286.4|5286.87|5286.87|5286.4|5286.4|0
1631796080000|2021-09-16 12:41:20|5285.95|5285.95|5285.97|5285.97|5285.97|5285.97|5285.73|5285.73|0
1631796090000|2021-09-16 12:41:30|5287.14|5287.14|5288.58|5288.58|5288.58|5288.58|5287.14|5287.14|0
1631796100000|2021-09-16 12:41:40|5288.82|5288.82|5288.56|5288.56|5288.82|5288.82|5288.56|5288.56|0
1631796110000|2021-09-16 12:41:50|5288.9|5288.9|5289.38|5289.38|5289.38|5289.38|5288.9|5288.9|0
1631796120000|2021-09-16 12:42:00|5289.43|5289.43|5290|5290|5290|5290|5289.43|5289.43|0
1631796130000|2021-09-16 12:42:10|5289.71|5289.71|5289.86|5289.86|5289.86|5289.86|5289.43|5289.43|0
1631796140000|2021-09-16 12:42:20|5290.07|5290.07|5290.07|5290.07|5290.07|5290.07|5290.07|5290.07|0
1631796150000|2021-09-16 12:42:30|5290.31|5290.31|5290.84|5290.84|5290.84|5290.84|5290.31|5290.31|0
1631796170000|2021-09-16 12:42:50|5291.05|5291.05|5291.51|5291.51|5291.51|5291.51|5290.81|5290.81|0
1631796180000|2021-09-16 12:43:00|5291.22|5291.22|5290.28|5290.28|5291.22|5291.22|5290.24|5290.24|0
1631796190000|2021-09-16 12:43:10|5289.56|5289.56|5289.37|5289.37|5289.56|5289.56|5289.08|5289.08|0
1631796200000|2021-09-16 12:43:20|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|0
1631796210000|2021-09-16 12:43:30|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|0
1631796220000|2021-09-16 12:43:40|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|0
1631796230000|2021-09-16 12:43:50|5288.7|5288.7|5288.23|5288.23|5288.7|5288.7|5288.23|5288.23|0
1631796240000|2021-09-16 12:44:00|5288.47|5288.47|5288.7|5288.7|5288.7|5288.7|5288.47|5288.47|0
1631796250000|2021-09-16 12:44:10|5288.47|5288.47|5287.6|5287.6|5288.47|5288.47|5287.6|5287.6|0
1631796260000|2021-09-16 12:44:20|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|5287.81|0
1631796280000|2021-09-16 12:44:40|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|0
1631796290000|2021-09-16 12:44:50|5287|5287|5286.72|5286.72|5287|5287|5286.72|5286.72|0
1631796300000|2021-09-16 12:45:00|5286.68|5286.68|5286.97|5286.97|5286.97|5286.97|5286.68|5286.68|0
1631796310000|2021-09-16 12:45:10|5286.96|5286.96|5287.46|5287.46|5287.46|5287.46|5286.93|5286.93|0
1631796320000|2021-09-16 12:45:20|5286.88|5286.88|5286.64|5286.64|5286.88|5286.88|5286.64|5286.64|0
1631796330000|2021-09-16 12:45:30|5286.88|5286.88|5287.12|5287.12|5287.12|5287.12|5286.88|5286.88|0
1631796340000|2021-09-16 12:45:40|5287.14|5287.14|5287.12|5287.12|5287.14|5287.14|5287.12|5287.12|0
1631796360000|2021-09-16 12:46:00|5286.69|5286.69|5285.69|5285.69|5286.69|5286.69|5285.69|5285.69|0
1631796370000|2021-09-16 12:46:10|5285.45|5285.45|5285.23|5285.23|5285.45|5285.45|5284.46|5284.46|0
1631796380000|2021-09-16 12:46:20|5285.22|5285.22|5284.98|5284.98|5285.22|5285.22|5284.98|5284.98|0
1631796390000|2021-09-16 12:46:30|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|0
1631796400000|2021-09-16 12:46:40|5285.18|5285.18|5285.82|5285.82|5285.82|5285.82|5285.15|5285.15|0
1631796410000|2021-09-16 12:46:50|5285.79|5285.79|5287.3|5287.3|5287.3|5287.3|5285.79|5285.79|0
1631796420000|2021-09-16 12:47:00|5287.01|5287.01|5285.96|5285.96|5287.01|5287.01|5285.96|5285.96|0
1631796430000|2021-09-16 12:47:10|5286.19|5286.19|5286.25|5286.25|5286.25|5286.25|5286.19|5286.19|0
1631796440000|2021-09-16 12:47:20|5286.04|5286.04|5286.04|5286.04|5286.04|5286.04|5286.04|5286.04|0
1631796450000|2021-09-16 12:47:30|5285.8|5285.8|5286.04|5286.04|5286.04|5286.04|5285.8|5285.8|0
1631796460000|2021-09-16 12:47:40|5286.51|5286.51|5287.16|5287.16|5287.16|5287.16|5286.51|5286.51|0
1631796470000|2021-09-16 12:47:50|5288.38|5288.38|5288.38|5288.38|5288.38|5288.38|5288.09|5288.09|0
1631796480000|2021-09-16 12:48:00|5288.62|5288.62|5289.35|5289.35|5289.35|5289.35|5288.62|5288.62|0
1631796490000|2021-09-16 12:48:10|5289.63|5289.63|5289.87|5289.87|5289.87|5289.87|5289.63|5289.63|0
1631796500000|2021-09-16 12:48:20|5289.58|5289.58|5289.91|5289.91|5289.91|5289.91|5289.58|5289.58|0
1631796510000|2021-09-16 12:48:30|5290.15|5290.15|5289.69|5289.69|5290.15|5290.15|5289.67|5289.67|0
1631796520000|2021-09-16 12:48:40|5289.11|5289.11|5286.64|5286.64|5289.11|5289.11|5286.64|5286.64|0
1631796530000|2021-09-16 12:48:50|5286.88|5286.88|5286.59|5286.59|5286.88|5286.88|5286.59|5286.59|0
1631796540000|2021-09-16 12:49:00|5286.37|5286.37|5285.54|5285.54|5286.37|5286.37|5285.54|5285.54|0
1631796550000|2021-09-16 12:49:10|5285.32|5285.32|5285.09|5285.09|5285.32|5285.32|5285.09|5285.09|0
1631796560000|2021-09-16 12:49:20|5285.3|5285.3|5285.52|5285.52|5285.52|5285.52|5285.3|5285.3|0
1631796570000|2021-09-16 12:49:30|5285.28|5285.28|5282.57|5282.57|5285.28|5285.28|5282.57|5282.57|0
1631796580000|2021-09-16 12:49:40|5282.81|5282.81|5282.81|5282.81|5282.81|5282.81|5282.81|5282.81|0
1631796590000|2021-09-16 12:49:50|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|0
1631796600000|2021-09-16 12:50:00|5283.39|5283.39|5283.77|5283.77|5283.77|5283.77|5283.1|5283.1|0
1631796610000|2021-09-16 12:50:10|5283.98|5283.98|5285.05|5285.05|5285.05|5285.05|5283.98|5283.98|0
1631796620000|2021-09-16 12:50:20|5285.26|5285.26|5285.26|5285.26|5285.3|5285.3|5285.26|5285.26|0
1631796630000|2021-09-16 12:50:30|5285.5|5285.5|5285.48|5285.48|5285.72|5285.72|5285.48|5285.48|0
1631796640000|2021-09-16 12:50:40|5285.49|5285.49|5286.06|5286.06|5286.06|5286.06|5285.49|5285.49|0
1631796650000|2021-09-16 12:50:50|5286.3|5286.3|5287.37|5287.37|5287.37|5287.37|5286.3|5286.3|0
1631796660000|2021-09-16 12:51:00|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|0
1631796670000|2021-09-16 12:51:10|5287.59|5287.59|5288.1|5288.1|5288.1|5288.1|5287.59|5287.59|0
1631796680000|2021-09-16 12:51:20|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|0
1631796690000|2021-09-16 12:51:30|5288.39|5288.39|5288.39|5288.39|5288.39|5288.39|5288.39|5288.39|0
1631796700000|2021-09-16 12:51:40|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|0
1631796720000|2021-09-16 12:52:00|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|0
1631796730000|2021-09-16 12:52:10|5289.44|5289.44|5290.13|5290.13|5290.66|5290.66|5289.44|5289.44|0
1631796740000|2021-09-16 12:52:20|5290.42|5290.42|5290.66|5290.66|5290.66|5290.66|5290.42|5290.42|0
1631796750000|2021-09-16 12:52:30|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|0
1631796760000|2021-09-16 12:52:40|5290.66|5290.66|5290.37|5290.37|5290.66|5290.66|5290.37|5290.37|0
1631796770000|2021-09-16 12:52:50|5290.61|5290.61|5292.77|5292.77|5292.77|5292.77|5290.61|5290.61|0
1631796780000|2021-09-16 12:53:00|5292.54|5292.54|5292.54|5292.54|5292.54|5292.54|5292.54|5292.54|0
1631796790000|2021-09-16 12:53:10|5292.56|5292.56|5293.09|5293.09|5293.09|5293.09|5292.56|5292.56|0
1631796800000|2021-09-16 12:53:20|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|0
1631796810000|2021-09-16 12:53:30|5293.59|5293.59|5293.61|5293.61|5293.61|5293.61|5293.59|5293.59|0
1631796820000|2021-09-16 12:53:40|5294.14|5294.14|5294.36|5294.36|5294.36|5294.36|5294.14|5294.14|0
1631796830000|2021-09-16 12:53:50|5294.93|5294.93|5295.88|5295.88|5295.88|5295.88|5294.93|5294.93|0
1631796840000|2021-09-16 12:54:00|5295.41|5295.41|5295.14|5295.14|5295.65|5295.65|5295.14|5295.14|0
1631796850000|2021-09-16 12:54:10|5295.65|5295.65|5295.88|5295.88|5295.88|5295.88|5295.65|5295.65|0
1631796860000|2021-09-16 12:54:20|5295.89|5295.89|5295.89|5295.89|5295.89|5295.89|5295.89|5295.89|0
1631796880000|2021-09-16 12:54:40|5296.42|5296.42|5297.31|5297.31|5297.31|5297.31|5296.42|5296.42|0
1631796890000|2021-09-16 12:54:50|5297.09|5297.09|5297.05|5297.05|5297.09|5297.09|5297.05|5297.05|0
1631796900000|2021-09-16 12:55:00|5297.06|5297.06|5297.64|5297.64|5298.22|5298.22|5297.06|5297.06|0
1631796910000|2021-09-16 12:55:10|5297.69|5297.69|5299.78|5299.78|5299.78|5299.78|5297.69|5297.69|0
1631796920000|2021-09-16 12:55:20|5299.49|5299.49|5299.2|5299.2|5299.49|5299.49|5299.2|5299.2|0
1631796930000|2021-09-16 12:55:30|5298.29|5298.29|5298.01|5298.01|5298.29|5298.29|5298.01|5298.01|0
1631796940000|2021-09-16 12:55:40|5298.24|5298.24|5298.24|5298.24|5298.24|5298.24|5298.24|5298.24|0
1631796950000|2021-09-16 12:55:50|5297.96|5297.96|5298.46|5298.46|5298.46|5298.46|5297.72|5297.72|0
1631796960000|2021-09-16 12:56:00|5297.77|5297.77|5296.22|5296.22|5297.77|5297.77|5296.22|5296.22|0
1631796980000|2021-09-16 12:56:20|5296.51|5296.51|5296.51|5296.51|5296.51|5296.51|5296.51|5296.51|0
1631796990000|2021-09-16 12:56:30|5296.75|5296.75|5297.58|5297.58|5297.58|5297.58|5296.75|5296.75|0
1631797000000|2021-09-16 12:56:40|5297.6|5297.6|5297.36|5297.36|5297.6|5297.6|5297.36|5297.36|0
1631797010000|2021-09-16 12:56:50|5297.87|5297.87|5298.08|5298.08|5298.08|5298.08|5297.87|5297.87|0
1631797020000|2021-09-16 12:57:00|5298.32|5298.32|5299.43|5299.43|5299.67|5299.67|5298.32|5298.32|0
1631797030000|2021-09-16 12:57:10|5299.21|5299.21|5298.92|5298.92|5299.21|5299.21|5298.92|5298.92|0
1631797040000|2021-09-16 12:57:20|5298.68|5298.68|5298.85|5298.85|5298.85|5298.85|5298.4|5298.4|0
1631797050000|2021-09-16 12:57:30|5299.43|5299.43|5299.67|5299.67|5299.67|5299.67|5299.43|5299.43|0
1631797060000|2021-09-16 12:57:40|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|0
1631797070000|2021-09-16 12:57:50|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|5299.59|0
1631797080000|2021-09-16 12:58:00|5299.88|5299.88|5300.32|5300.32|5300.32|5300.32|5299.88|5299.88|0
1631797100000|2021-09-16 12:58:20|5300.11|5300.11|5299.87|5299.87|5300.11|5300.11|5299.87|5299.87|0
1631797110000|2021-09-16 12:58:30|5299.84|5299.84|5297.39|5297.39|5299.84|5299.84|5297.39|5297.39|0
1631797120000|2021-09-16 12:58:40|5297.61|5297.61|5297.8|5297.8|5297.8|5297.8|5297.61|5297.61|0
1631797140000|2021-09-16 12:59:00|5298.44|5298.44|5298.92|5298.92|5298.92|5298.92|5298.44|5298.44|0
1631797150000|2021-09-16 12:59:10|5299.5|5299.5|5299.5|5299.5|5299.5|5299.5|5299.5|5299.5|0
1631797170000|2021-09-16 12:59:30|5299.05|5299.05|5299.05|5299.05|5299.05|5299.05|5299.05|5299.05|0
1631797180000|2021-09-16 12:59:40|5299.28|5299.28|5299.28|5299.28|5299.28|5299.28|5299.28|5299.28|0
1631797190000|2021-09-16 12:59:50|5299.5|5299.5|5299.5|5299.5|5299.5|5299.5|5299.5|5299.5|0
1631797200000|2021-09-16 13:00:00|5299.74|5299.74|5299.19|5299.19|5299.77|5299.77|5299.19|5299.19|0
1631797210000|2021-09-16 13:00:10|5299.48|5299.48|5299.75|5299.75|5299.77|5299.77|5299.48|5299.48|0
1631797220000|2021-09-16 13:00:20|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|0
1631797230000|2021-09-16 13:00:30|5299.25|5299.25|5300.14|5300.14|5300.43|5300.43|5299.25|5299.25|0
1631797240000|2021-09-16 13:00:40|5299.85|5299.85|5299.33|5299.33|5299.85|5299.85|5299.33|5299.33|0
1631797250000|2021-09-16 13:00:50|5298.61|5298.61|5298.61|5298.61|5298.61|5298.61|5298.61|5298.61|0
1631797260000|2021-09-16 13:01:00|5298.85|5298.85|5298.02|5298.02|5299.14|5299.14|5298.02|5298.02|0
1631797270000|2021-09-16 13:01:10|5297.73|5297.73|5297.51|5297.51|5297.73|5297.73|5297.48|5297.48|0
1631797280000|2021-09-16 13:01:20|5297.22|5297.22|5296.57|5296.57|5297.22|5297.22|5296.57|5296.57|0
1631797290000|2021-09-16 13:01:30|5296.86|5296.86|5296.74|5296.74|5297.1|5297.1|5296.74|5296.74|0
1631797300000|2021-09-16 13:01:40|5296.45|5296.45|5296.7|5296.7|5296.75|5296.75|5296.24|5296.24|0
1631797320000|2021-09-16 13:02:00|5296.41|5296.41|5293.76|5293.76|5296.41|5296.41|5293.76|5293.76|0
1631797330000|2021-09-16 13:02:10|5293.98|5293.98|5294.19|5294.19|5294.43|5294.43|5293.98|5293.98|0
1631797350000|2021-09-16 13:02:30|5293.61|5293.61|5293.61|5293.61|5293.61|5293.61|5293.61|5293.61|0
1631797380000|2021-09-16 13:03:00|5294.14|5294.14|5294.14|5294.14|5294.14|5294.14|5294.14|5294.14|0
1631797390000|2021-09-16 13:03:10|5294.38|5294.38|5296.56|5296.56|5296.56|5296.56|5294.38|5294.38|0
1631797400000|2021-09-16 13:03:20|5296.77|5296.77|5299.48|5299.48|5299.48|5299.48|5296.77|5296.77|0
1631797410000|2021-09-16 13:03:30|5299.26|5299.26|5299.26|5299.26|5299.55|5299.55|5299.26|5299.26|0
1631797420000|2021-09-16 13:03:40|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|0
1631797430000|2021-09-16 13:03:50|5298.04|5298.04|5297.77|5297.77|5298.06|5298.06|5297.77|5297.77|0
1631797440000|2021-09-16 13:04:00|5298.06|5298.06|5298.83|5298.83|5298.83|5298.83|5298.06|5298.06|0
1631797450000|2021-09-16 13:04:10|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|0
1631797460000|2021-09-16 13:04:20|5298.75|5298.75|5298.3|5298.3|5298.75|5298.75|5298.3|5298.3|0
1631797470000|2021-09-16 13:04:30|5298.28|5298.28|5296.5|5296.5|5298.28|5298.28|5296.5|5296.5|0
1631797480000|2021-09-16 13:04:40|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|0
1631797500000|2021-09-16 13:05:00|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|0
1631797510000|2021-09-16 13:05:10|5296.26|5296.26|5296.47|5296.47|5296.47|5296.47|5296.25|5296.25|0
1631797520000|2021-09-16 13:05:20|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|0
1631797530000|2021-09-16 13:05:30|5297.16|5297.16|5297.74|5297.74|5297.74|5297.74|5297.16|5297.16|0
1631797540000|2021-09-16 13:05:40|5297.45|5297.45|5297.45|5297.45|5297.45|5297.45|5297.45|5297.45|0
1631797560000|2021-09-16 13:06:00|5297.93|5297.93|5297.9|5297.9|5297.93|5297.93|5297.9|5297.9|0
1631797570000|2021-09-16 13:06:10|5297.89|5297.89|5297.59|5297.59|5297.89|5297.89|5297.59|5297.59|0
1631797580000|2021-09-16 13:06:20|5297.16|5297.16|5295.67|5295.67|5297.16|5297.16|5295.67|5295.67|0
1631797590000|2021-09-16 13:06:30|5296.47|5296.47|5296.94|5296.94|5296.94|5296.94|5296.47|5296.47|0
1631797600000|2021-09-16 13:06:40|5297.23|5297.23|5297.23|5297.23|5297.23|5297.23|5297.23|5297.23|0
1631797610000|2021-09-16 13:06:50|5297.27|5297.27|5297.27|5297.27|5297.56|5297.56|5297.27|5297.27|0
1631797620000|2021-09-16 13:07:00|5297.51|5297.51|5297.79|5297.79|5297.8|5297.8|5297.51|5297.51|0
1631797630000|2021-09-16 13:07:10|5298.07|5298.07|5297.79|5297.79|5298.07|5298.07|5297.79|5297.79|0
1631797640000|2021-09-16 13:07:20|5297.5|5297.5|5296.68|5296.68|5297.5|5297.5|5296.68|5296.68|0
1631797650000|2021-09-16 13:07:30|5296.44|5296.44|5296.44|5296.44|5296.44|5296.44|5296.44|5296.44|0
1631797670000|2021-09-16 13:07:50|5296.68|5296.68|5296.73|5296.73|5296.73|5296.73|5296.68|5296.68|0
1631797700000|2021-09-16 13:08:20|5296.95|5296.95|5298.17|5298.17|5298.17|5298.17|5296.95|5296.95|0
1631797710000|2021-09-16 13:08:30|5298.64|5298.64|5300.46|5300.46|5300.46|5300.46|5298.64|5298.64|0
1631797730000|2021-09-16 13:08:50|5300.47|5300.47|5299.76|5299.76|5300.47|5300.47|5299.76|5299.76|0
1631797740000|2021-09-16 13:09:00|5300.19|5300.19|5298.9|5298.9|5300.19|5300.19|5298.9|5298.9|0
1631797750000|2021-09-16 13:09:10|5298.89|5298.89|5299.18|5299.18|5299.18|5299.18|5298.89|5298.89|0
1631797770000|2021-09-16 13:09:30|5298.97|5298.97|5300.27|5300.27|5300.56|5300.56|5298.97|5298.97|0
1631797800000|2021-09-16 13:10:00|5300.75|5300.75|5302.45|5302.45|5302.45|5302.45|5300.75|5300.75|0
1631797810000|2021-09-16 13:10:10|5302.16|5302.16|5301.68|5301.68|5302.16|5302.16|5301.68|5301.68|0
1631797820000|2021-09-16 13:10:20|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|0
1631797830000|2021-09-16 13:10:30|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|0
1631797840000|2021-09-16 13:10:40|5302.17|5302.17|5302.96|5302.96|5302.96|5302.96|5302.17|5302.17|0
1631797850000|2021-09-16 13:10:50|5302.68|5302.68|5302.68|5302.68|5302.68|5302.68|5302.68|5302.68|0
1631797860000|2021-09-16 13:11:00|5302.44|5302.44|5301.62|5301.62|5302.44|5302.44|5301.62|5301.62|0
1631797870000|2021-09-16 13:11:10|5301.6|5301.6|5301.59|5301.59|5301.6|5301.6|5301.59|5301.59|0
1631797880000|2021-09-16 13:11:20|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|0
1631797890000|2021-09-16 13:11:30|5301.87|5301.87|5301.21|5301.21|5301.88|5301.88|5301.21|5301.21|0
1631797900000|2021-09-16 13:11:40|5301.95|5301.95|5302.65|5302.65|5302.65|5302.65|5301.95|5301.95|0
1631797910000|2021-09-16 13:11:50|5302.66|5302.66|5301.95|5301.95|5302.66|5302.66|5301.95|5301.95|0
1631797920000|2021-09-16 13:12:00|5302.18|5302.18|5303.11|5303.11|5303.11|5303.11|5301.97|5301.97|0
1631797930000|2021-09-16 13:12:10|5303.4|5303.4|5303.4|5303.4|5303.4|5303.4|5303.4|5303.4|0
1631797940000|2021-09-16 13:12:20|5303.17|5303.17|5301.89|5301.89|5303.17|5303.17|5301.89|5301.89|0
1631797950000|2021-09-16 13:12:30|5301.17|5301.17|5301.12|5301.12|5301.7|5301.7|5301.12|5301.12|0
1631797960000|2021-09-16 13:12:40|5300.64|5300.64|5300.14|5300.14|5300.64|5300.64|5300.14|5300.14|0
1631797970000|2021-09-16 13:12:50|5299.85|5299.85|5299.61|5299.61|5299.85|5299.85|5299.61|5299.61|0
1631797980000|2021-09-16 13:13:00|5299.57|5299.57|5299.64|5299.64|5299.64|5299.64|5299.35|5299.35|0
1631797990000|2021-09-16 13:13:10|5299.88|5299.88|5300.55|5300.55|5300.55|5300.55|5299.64|5299.64|0
1631798000000|2021-09-16 13:13:20|5300.31|5300.31|5300.55|5300.55|5301.08|5301.08|5300.31|5300.31|0
1631798010000|2021-09-16 13:13:30|5300.79|5300.79|5300.79|5300.79|5300.79|5300.79|5300.79|5300.79|0
1631798020000|2021-09-16 13:13:40|5300.85|5300.85|5303.66|5303.66|5303.66|5303.66|5300.85|5300.85|0
1631798030000|2021-09-16 13:13:50|5303.9|5303.9|5303.9|5303.9|5303.9|5303.9|5303.9|5303.9|0
1631798060000|2021-09-16 13:14:20|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|0
1631798070000|2021-09-16 13:14:30|5303.95|5303.95|5304.86|5304.86|5305.29|5305.29|5303.95|5303.95|0
1631798080000|2021-09-16 13:14:40|5304.62|5304.62|5306.01|5306.01|5306.01|5306.01|5304.62|5304.62|0
1631798090000|2021-09-16 13:14:50|5305.77|5305.77|5306.08|5306.08|5306.08|5306.08|5305.77|5305.77|0
1631798100000|2021-09-16 13:15:00|5305.6|5305.6|5306.64|5306.64|5306.64|5306.64|5305.39|5305.39|0
1631798110000|2021-09-16 13:15:10|5307.28|5307.28|5307.76|5307.76|5307.76|5307.76|5307.28|5307.28|0
1631798120000|2021-09-16 13:15:20|5308|5308|5307.33|5307.33|5308.5|5308.5|5307.33|5307.33|0
1631798130000|2021-09-16 13:15:30|5307.62|5307.62|5307.62|5307.62|5307.62|5307.62|5307.62|5307.62|0
1631798140000|2021-09-16 13:15:40|5307.86|5307.86|5307.86|5307.86|5307.86|5307.86|5307.86|5307.86|0
1631798150000|2021-09-16 13:15:50|5308.1|5308.1|5310.44|5310.44|5310.44|5310.44|5308.1|5308.1|0
1631798160000|2021-09-16 13:16:00|5309.97|5309.97|5310.16|5310.16|5310.16|5310.16|5309.92|5309.92|0
1631798170000|2021-09-16 13:16:10|5309.69|5309.69|5309.69|5309.69|5309.69|5309.69|5309.69|5309.69|0
1631798180000|2021-09-16 13:16:20|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|0
1631798190000|2021-09-16 13:16:30|5310.12|5310.12|5310.59|5310.59|5310.83|5310.83|5310.12|5310.12|0
1631798210000|2021-09-16 13:16:50|5310.83|5310.83|5310.83|5310.83|5310.83|5310.83|5310.59|5310.59|0
1631798220000|2021-09-16 13:17:00|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|0
1631798230000|2021-09-16 13:17:10|5310.6|5310.6|5310.94|5310.94|5311.18|5311.18|5310.6|5310.6|0
1631798250000|2021-09-16 13:17:30|5310.93|5310.93|5310.93|5310.93|5310.93|5310.93|5310.93|5310.93|0
1631798260000|2021-09-16 13:17:40|5310.46|5310.46|5310.24|5310.24|5310.46|5310.46|5310.24|5310.24|0
1631798280000|2021-09-16 13:18:00|5310.48|5310.48|5310.79|5310.79|5310.79|5310.79|5310.48|5310.48|0
1631798300000|2021-09-16 13:18:20|5310.55|5310.55|5310.84|5310.84|5310.84|5310.84|5310.55|5310.55|0
1631798310000|2021-09-16 13:18:30|5311.05|5311.05|5311.27|5311.27|5311.27|5311.27|5310.77|5310.77|0
1631798320000|2021-09-16 13:18:40|5311.56|5311.56|5312.04|5312.04|5312.04|5312.04|5311.56|5311.56|0
1631798330000|2021-09-16 13:18:50|5312.07|5312.07|5311.72|5311.72|5312.07|5312.07|5311.72|5311.72|0
1631798340000|2021-09-16 13:19:00|5311.71|5311.71|5311.7|5311.7|5311.71|5311.71|5311.69|5311.69|0
1631798360000|2021-09-16 13:19:20|5311.68|5311.68|5311.67|5311.67|5311.68|5311.68|5311.67|5311.67|0
1631798370000|2021-09-16 13:19:30|5311.91|5311.91|5312.12|5312.12|5312.15|5312.15|5311.91|5311.91|0
1631798380000|2021-09-16 13:19:40|5312.11|5312.11|5311.85|5311.85|5312.11|5312.11|5311.85|5311.85|0
1631798390000|2021-09-16 13:19:50|5311.63|5311.63|5311.65|5311.65|5311.69|5311.69|5311.63|5311.63|0
1631798400000|2021-09-16 13:20:00|5311.63|5311.63|5311.63|5311.63|5311.63|5311.63|5311.63|5311.63|0
1631798410000|2021-09-16 13:20:10|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|0
1631798430000|2021-09-16 13:20:30|5311.92|5311.92|5309.83|5309.83|5311.92|5311.92|5309.54|5309.54|0
1631798440000|2021-09-16 13:20:40|5309.54|5309.54|5309.31|5309.31|5309.54|5309.54|5309.29|5309.29|0
1631798450000|2021-09-16 13:20:50|5309.29|5309.29|5309.27|5309.27|5309.29|5309.29|5309.27|5309.27|0
1631798460000|2021-09-16 13:21:00|5308.98|5308.98|5310.01|5310.01|5310.01|5310.01|5308.98|5308.98|0
1631798480000|2021-09-16 13:21:20|5310.03|5310.03|5310.03|5310.03|5310.03|5310.03|5310.03|5310.03|0
1631798490000|2021-09-16 13:21:30|5310.27|5310.27|5310.04|5310.04|5310.28|5310.28|5310.03|5310.03|0
1631798500000|2021-09-16 13:21:40|5310.07|5310.07|5310.05|5310.05|5310.07|5310.07|5310.05|5310.05|0
1631798510000|2021-09-16 13:21:50|5310.04|5310.04|5309.61|5309.61|5310.06|5310.06|5309.61|5309.61|0
1631798520000|2021-09-16 13:22:00|5309.32|5309.32|5310.69|5310.69|5310.72|5310.72|5308.83|5308.83|0
1631798530000|2021-09-16 13:22:10|5310.67|5310.67|5311.23|5311.23|5311.23|5311.23|5310.65|5310.65|0
1631798540000|2021-09-16 13:22:20|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|0
1631798550000|2021-09-16 13:22:30|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|0
1631798560000|2021-09-16 13:22:40|5309.96|5309.96|5309.96|5309.96|5309.96|5309.96|5309.96|5309.96|0
1631798570000|2021-09-16 13:22:50|5309.72|5309.72|5309.72|5309.72|5309.72|5309.72|5309.72|5309.72|0
1631798580000|2021-09-16 13:23:00|5309.7|5309.7|5309.49|5309.49|5309.7|5309.7|5309.49|5309.49|0
1631798590000|2021-09-16 13:23:10|5309.51|5309.51|5309.27|5309.27|5309.51|5309.51|5309.27|5309.27|0
1631798600000|2021-09-16 13:23:20|5309.51|5309.51|5309.53|5309.53|5309.53|5309.53|5309.51|5309.51|0
1631798610000|2021-09-16 13:23:30|5309.52|5309.52|5310.22|5310.22|5310.22|5310.22|5309.52|5309.52|0
1631798620000|2021-09-16 13:23:40|5309.64|5309.64|5312.53|5312.53|5312.53|5312.53|5309.64|5309.64|0
1631798630000|2021-09-16 13:23:50|5312.82|5312.82|5314.21|5314.21|5314.21|5314.21|5312.82|5312.82|0
1631798640000|2021-09-16 13:24:00|5314.25|5314.25|5315.26|5315.26|5315.26|5315.26|5314.25|5314.25|0
1631798650000|2021-09-16 13:24:10|5315.54|5315.54|5315.55|5315.55|5315.55|5315.55|5315.54|5315.54|0
1631798660000|2021-09-16 13:24:20|5315.07|5315.07|5314.04|5314.04|5315.07|5315.07|5314.04|5314.04|0
1631798670000|2021-09-16 13:24:30|5313.96|5313.96|5314.63|5314.63|5314.63|5314.63|5313.96|5313.96|0
1631798680000|2021-09-16 13:24:40|5314.39|5314.39|5315.94|5315.94|5315.94|5315.94|5313.84|5313.84|0
1631798700000|2021-09-16 13:25:00|5316.16|5316.16|5316.16|5316.16|5316.16|5316.16|5316.16|5316.16|0
1631798710000|2021-09-16 13:25:10|5315.87|5315.87|5315.87|5315.87|5315.87|5315.87|5315.87|5315.87|0
1631798720000|2021-09-16 13:25:20|5315.36|5315.36|5314.77|5314.77|5315.36|5315.36|5314.77|5314.77|0
1631798750000|2021-09-16 13:25:50|5314.03|5314.03|5312.9|5312.9|5314.03|5314.03|5312.9|5312.9|0
1631798760000|2021-09-16 13:26:00|5312.43|5312.43|5312.94|5312.94|5312.94|5312.94|5312.43|5312.43|0
1631798770000|2021-09-16 13:26:10|5313.37|5313.37|5313.33|5313.33|5313.37|5313.37|5313.33|5313.33|0
1631798780000|2021-09-16 13:26:20|5314.03|5314.03|5317.53|5317.53|5318.11|5318.11|5314.03|5314.03|0
1631798790000|2021-09-16 13:26:30|5318.11|5318.11|5317.01|5317.01|5318.11|5318.11|5316.72|5316.72|0
1631798800000|2021-09-16 13:26:40|5317.22|5317.22|5317.94|5317.94|5317.94|5317.94|5317.22|5317.22|0
1631798810000|2021-09-16 13:26:50|5317.7|5317.7|5318.15|5318.15|5318.15|5318.15|5317.41|5317.41|0
1631798820000|2021-09-16 13:27:00|5318.44|5318.44|5319.98|5319.98|5319.98|5319.98|5318.44|5318.44|0
1631798830000|2021-09-16 13:27:10|5320.22|5320.22|5319.4|5319.4|5320.22|5320.22|5319.4|5319.4|0
1631798840000|2021-09-16 13:27:20|5319.44|5319.44|5320.3|5320.3|5320.3|5320.3|5319.44|5319.44|0
1631798850000|2021-09-16 13:27:30|5320.59|5320.59|5320.59|5320.59|5320.59|5320.59|5320.59|5320.59|0
1631798860000|2021-09-16 13:27:40|5320.83|5320.83|5320.29|5320.29|5320.84|5320.84|5320.29|5320.29|0
1631798880000|2021-09-16 13:28:00|5320.3|5320.3|5320.09|5320.09|5320.59|5320.59|5319.85|5319.85|0
1631798890000|2021-09-16 13:28:10|5319.8|5319.8|5319.51|5319.51|5319.8|5319.8|5319.51|5319.51|0
1631798910000|2021-09-16 13:28:30|5319.3|5319.3|5319.06|5319.06|5319.3|5319.3|5319.06|5319.06|0
1631798920000|2021-09-16 13:28:40|5318.41|5318.41|5317.59|5317.59|5318.41|5318.41|5317.59|5317.59|0
1631798930000|2021-09-16 13:28:50|5317.83|5317.83|5318.36|5318.36|5318.57|5318.57|5317.83|5317.83|0
1631798950000|2021-09-16 13:29:10|5318.1|5318.1|5318.34|5318.34|5318.34|5318.34|5318.1|5318.1|0
1631798960000|2021-09-16 13:29:20|5318.12|5318.12|5317.9|5317.9|5318.12|5318.12|5317.9|5317.9|0
1631798970000|2021-09-16 13:29:30|5318.48|5318.48|5318.5|5318.5|5318.5|5318.5|5318.48|5318.48|0
1631798980000|2021-09-16 13:29:40|5318.53|5318.53|5319.01|5319.01|5319.01|5319.01|5318.53|5318.53|0
1631798990000|2021-09-16 13:29:50|5318.14|5318.14|5314.47|5314.47|5318.43|5318.43|5314.47|5314.47|0
1631799000000|2021-09-16 13:30:00|5315.05|5315.05|5301.75|5301.75|5315.92|5315.92|5301.75|5301.75|0
1631799010000|2021-09-16 13:30:10|5302.28|5302.28|5307.47|5307.47|5309.26|5309.26|5302.28|5302.28|0
1631799020000|2021-09-16 13:30:20|5308.18|5308.18|5305.94|5305.94|5309.83|5309.83|5305.94|5305.94|0
1631799030000|2021-09-16 13:30:30|5306.16|5306.16|5306.83|5306.83|5309.78|5309.78|5305.92|5305.92|0
1631799040000|2021-09-16 13:30:40|5307.41|5307.41|5306.35|5306.35|5309.45|5309.45|5305.92|5305.92|0
1631799050000|2021-09-16 13:30:50|5305.92|5305.92|5309.91|5309.91|5309.91|5309.91|5305.43|5305.43|0
1631799060000|2021-09-16 13:31:00|5309.92|5309.92|5310.22|5310.22|5311.58|5311.58|5309.92|5309.92|0
1631799070000|2021-09-16 13:31:10|5310.27|5310.27|5309.27|5309.27|5311.11|5311.11|5309.05|5309.05|0
1631799080000|2021-09-16 13:31:20|5308.98|5308.98|5304.61|5304.61|5308.98|5308.98|5303.91|5303.91|0
1631799090000|2021-09-16 13:31:30|5305.19|5305.19|5310.7|5310.7|5310.7|5310.7|5305.19|5305.19|0
1631799100000|2021-09-16 13:31:40|5310.99|5310.99|5310.7|5310.7|5311.23|5311.23|5310.65|5310.65|0
1631799110000|2021-09-16 13:31:50|5311.57|5311.57|5307.11|5307.11|5311.84|5311.84|5305.93|5305.93|0
1631799120000|2021-09-16 13:32:00|5307.76|5307.76|5308.83|5308.83|5308.83|5308.83|5304|5304|0
1631799130000|2021-09-16 13:32:10|5308.9|5308.9|5311.59|5311.59|5314.18|5314.18|5308.9|5308.9|0
1631799140000|2021-09-16 13:32:20|5311.88|5311.88|5311.9|5311.9|5312.76|5312.76|5310.82|5310.82|0
1631799150000|2021-09-16 13:32:30|5312.48|5312.48|5311.08|5311.08|5312.48|5312.48|5310.87|5310.87|0
1631799160000|2021-09-16 13:32:40|5312.4|5312.4|5311.13|5311.13|5312.4|5312.4|5309.62|5309.62|0
1631799170000|2021-09-16 13:32:50|5310.92|5310.92|5308.1|5308.1|5311.35|5311.35|5308.1|5308.1|0
1631799180000|2021-09-16 13:33:00|5307.81|5307.81|5307.23|5307.23|5308.93|5308.93|5307.23|5307.23|0
1631799190000|2021-09-16 13:33:10|5306.94|5306.94|5301.87|5301.87|5307.11|5307.11|5301.87|5301.87|0
1631799200000|2021-09-16 13:33:20|5302.08|5302.08|5302.64|5302.64|5304.65|5304.65|5301.65|5301.65|0
1631799210000|2021-09-16 13:33:30|5303.12|5303.12|5304.51|5304.51|5304.97|5304.97|5303.12|5303.12|0
1631799220000|2021-09-16 13:33:40|5305.18|5305.18|5304.69|5304.69|5305.18|5305.18|5304.69|5304.69|0
1631799230000|2021-09-16 13:33:50|5305.27|5305.27|5305.49|5305.49|5306.07|5306.07|5305.27|5305.27|0
1631799240000|2021-09-16 13:34:00|5305.92|5305.92|5306.13|5306.13|5306.13|5306.13|5303.99|5303.99|0
1631799250000|2021-09-16 13:34:10|5306.56|5306.56|5308.63|5308.63|5308.63|5308.63|5306.56|5306.56|0
1631799260000|2021-09-16 13:34:20|5308.05|5308.05|5308.18|5308.18|5308.18|5308.18|5307.36|5307.36|0
1631799270000|2021-09-16 13:34:30|5307.96|5307.96|5304.21|5304.21|5307.96|5307.96|5304.21|5304.21|0
1631799280000|2021-09-16 13:34:40|5304.5|5304.5|5304.17|5304.17|5304.99|5304.99|5303.94|5303.94|0
1631799290000|2021-09-16 13:34:50|5304.46|5304.46|5299.45|5299.45|5304.46|5304.46|5299.45|5299.45|0
1631799300000|2021-09-16 13:35:00|5299.74|5299.74|5296.41|5296.41|5299.74|5299.74|5293.69|5293.69|0
1631799310000|2021-09-16 13:35:10|5296.92|5296.92|5294.64|5294.64|5296.92|5296.92|5294.11|5294.11|0
1631799320000|2021-09-16 13:35:20|5295.7|5295.7|5294.84|5294.84|5296.18|5296.18|5294.84|5294.84|0
1631799330000|2021-09-16 13:35:30|5293.68|5293.68|5289.68|5289.68|5293.68|5293.68|5289.68|5289.68|0
1631799340000|2021-09-16 13:35:40|5289.67|5289.67|5288.28|5288.28|5289.67|5289.67|5287.85|5287.85|0
1631799350000|2021-09-16 13:35:50|5288.54|5288.54|5290.99|5290.99|5290.99|5290.99|5288.47|5288.47|0
1631799360000|2021-09-16 13:36:00|5291.28|5291.28|5292.45|5292.45|5293.03|5293.03|5291.28|5291.28|0
1631799370000|2021-09-16 13:36:10|5292.74|5292.74|5293.26|5293.26|5293.55|5293.55|5290.43|5290.43|0
1631799380000|2021-09-16 13:36:20|5292.97|5292.97|5292.74|5292.74|5292.97|5292.97|5292.74|5292.74|0
1631799390000|2021-09-16 13:36:30|5293.02|5293.02|5291.93|5291.93|5293.02|5293.02|5290.78|5290.78|0
1631799400000|2021-09-16 13:36:40|5292.17|5292.17|5294.07|5294.07|5294.07|5294.07|5292.13|5292.13|0
1631799410000|2021-09-16 13:36:50|5294.65|5294.65|5293.2|5293.2|5294.65|5294.65|5292.28|5292.28|0
1631799420000|2021-09-16 13:37:00|5292.75|5292.75|5290.95|5290.95|5292.75|5292.75|5290.6|5290.6|0
1631799430000|2021-09-16 13:37:10|5291.41|5291.41|5296.83|5296.83|5297.07|5297.07|5291.41|5291.41|0
1631799440000|2021-09-16 13:37:20|5297.48|5297.48|5297.07|5297.07|5297.77|5297.77|5296.83|5296.83|0
1631799450000|2021-09-16 13:37:30|5297.36|5297.36|5296.21|5296.21|5297.36|5297.36|5296.21|5296.21|0
1631799460000|2021-09-16 13:37:40|5295.97|5295.97|5300.66|5300.66|5300.66|5300.66|5295.97|5295.97|0
1631799470000|2021-09-16 13:37:50|5300.34|5300.34|5300.06|5300.06|5300.34|5300.34|5300.06|5300.06|0
1631799480000|2021-09-16 13:38:00|5300.51|5300.51|5301.11|5301.11|5301.33|5301.33|5300.51|5300.51|0
1631799490000|2021-09-16 13:38:10|5301.54|5301.54|5302.41|5302.41|5302.41|5302.41|5301.54|5301.54|0
1631799500000|2021-09-16 13:38:20|5302.62|5302.62|5307.76|5307.76|5307.76|5307.76|5301.52|5301.52|0
1631799510000|2021-09-16 13:38:30|5308.05|5308.05|5307.76|5307.76|5308.29|5308.29|5307.28|5307.28|0
1631799520000|2021-09-16 13:38:40|5307.47|5307.47|5306.94|5306.94|5307.52|5307.52|5306.71|5306.71|0
1631799530000|2021-09-16 13:38:50|5307.52|5307.52|5307.67|5307.67|5308.1|5308.1|5307.52|5307.52|0
1631799540000|2021-09-16 13:39:00|5307.43|5307.43|5305.34|5305.34|5307.43|5307.43|5305.34|5305.34|0
1631799550000|2021-09-16 13:39:10|5305.05|5305.05|5301.84|5301.84|5305.05|5305.05|5301.84|5301.84|0
1631799560000|2021-09-16 13:39:20|5302.7|5302.7|5301.52|5301.52|5303.4|5303.4|5301.52|5301.52|0
1631799570000|2021-09-16 13:39:30|5300.66|5300.66|5308.02|5308.02|5308.02|5308.02|5300.66|5300.66|0
1631799580000|2021-09-16 13:39:40|5308.23|5308.23|5307.88|5307.88|5308.23|5308.23|5307.88|5307.88|0
1631799590000|2021-09-16 13:39:50|5307.64|5307.64|5310.91|5310.91|5310.91|5310.91|5307.64|5307.64|0
1631799600000|2021-09-16 13:40:00|5311.87|5311.87|5312.03|5312.03|5312.9|5312.9|5310.33|5310.33|0
1631799610000|2021-09-16 13:40:10|5311.8|5311.8|5310.61|5310.61|5312.03|5312.03|5310.04|5310.04|0
1631799620000|2021-09-16 13:40:20|5311.19|5311.19|5309.2|5309.2|5311.41|5311.41|5309.13|5309.13|0
1631799630000|2021-09-16 13:40:30|5308.33|5308.33|5307.6|5307.6|5308.33|5308.33|5307.6|5307.6|0
1631799640000|2021-09-16 13:40:40|5308.18|5308.18|5305.16|5305.16|5308.18|5308.18|5305.16|5305.16|0
1631799650000|2021-09-16 13:40:50|5304.23|5304.23|5301.32|5301.32|5304.44|5304.44|5301.32|5301.32|0
1631799660000|2021-09-16 13:41:00|5301.9|5301.9|5302.04|5302.04|5303.31|5303.31|5301.9|5301.9|0
1631799670000|2021-09-16 13:41:10|5302.49|5302.49|5303.9|5303.9|5304.2|5304.2|5302.2|5302.2|0
1631799680000|2021-09-16 13:41:20|5303.69|5303.69|5301.93|5301.93|5304.03|5304.03|5301.61|5301.61|0
1631799690000|2021-09-16 13:41:30|5301.46|5301.46|5300.73|5300.73|5301.5|5301.5|5300.3|5300.3|0
1631799700000|2021-09-16 13:41:40|5301.31|5301.31|5301.66|5301.66|5302.07|5302.07|5301.31|5301.31|0
1631799710000|2021-09-16 13:41:50|5301.43|5301.43|5301.37|5301.37|5301.95|5301.95|5301.37|5301.37|0
1631799720000|2021-09-16 13:42:00|5301.66|5301.66|5299.08|5299.08|5301.66|5301.66|5298.85|5298.85|0
1631799730000|2021-09-16 13:42:10|5298.65|5298.65|5298.34|5298.34|5298.65|5298.65|5296.06|5296.06|0
1631799740000|2021-09-16 13:42:20|5297.47|5297.47|5293.18|5293.18|5297.47|5297.47|5293.18|5293.18|0
1631799750000|2021-09-16 13:42:30|5293.17|5293.17|5296.28|5296.28|5296.28|5296.28|5293.16|5293.16|0
1631799760000|2021-09-16 13:42:40|5295.99|5295.99|5294.84|5294.84|5295.99|5295.99|5294.84|5294.84|0
1631799770000|2021-09-16 13:42:50|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|0
1631799780000|2021-09-16 13:43:00|5293.96|5293.96|5291.46|5291.46|5293.96|5293.96|5291.46|5291.46|0
1631799790000|2021-09-16 13:43:10|5291.7|5291.7|5293.21|5293.21|5293.5|5293.5|5291.03|5291.03|0
1631799800000|2021-09-16 13:43:20|5293.22|5293.22|5293.44|5293.44|5293.44|5293.44|5293.22|5293.22|0
1631799810000|2021-09-16 13:43:30|5294.01|5294.01|5294.01|5294.01|5294.01|5294.01|5294.01|5294.01|0
1631799820000|2021-09-16 13:43:40|5293.78|5293.78|5292.75|5292.75|5294.02|5294.02|5292.75|5292.75|0
1631799830000|2021-09-16 13:43:50|5291.96|5291.96|5292.53|5292.53|5292.53|5292.53|5291.67|5291.67|0
1631799840000|2021-09-16 13:44:00|5292.61|5292.61|5293.69|5293.69|5295.13|5295.13|5291.97|5291.97|0
1631799850000|2021-09-16 13:44:10|5294.12|5294.12|5294.41|5294.41|5294.41|5294.41|5294.12|5294.12|0
1631799860000|2021-09-16 13:44:20|5294.99|5294.99|5297.34|5297.34|5297.34|5297.34|5294.99|5294.99|0
1631799870000|2021-09-16 13:44:30|5297.55|5297.55|5296.05|5296.05|5297.57|5297.57|5296.05|5296.05|0
1631799880000|2021-09-16 13:44:40|5295.76|5295.76|5293.36|5293.36|5295.76|5295.76|5293.07|5293.07|0
1631799890000|2021-09-16 13:44:50|5293.94|5293.94|5293.23|5293.23|5293.94|5293.94|5292.75|5292.75|0
1631799900000|2021-09-16 13:45:00|5293.52|5293.52|5287.67|5287.67|5293.52|5293.52|5287.67|5287.67|0
1631799910000|2021-09-16 13:45:10|5287.19|5287.19|5285.89|5285.89|5287.19|5287.19|5285.89|5285.89|0
1631799920000|2021-09-16 13:45:20|5286.13|5286.13|5288.52|5288.52|5288.52|5288.52|5286.13|5286.13|0
1631799930000|2021-09-16 13:45:30|5288.95|5288.95|5289.42|5289.42|5289.71|5289.71|5288.95|5288.95|0
1631799940000|2021-09-16 13:45:40|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|0
1631799950000|2021-09-16 13:45:50|5288.42|5288.42|5283.75|5283.75|5288.42|5288.42|5282.74|5282.74|0
1631799960000|2021-09-16 13:46:00|5283.46|5283.46|5282.82|5282.82|5285.81|5285.81|5282.82|5282.82|0
1631799970000|2021-09-16 13:46:10|5282.17|5282.17|5279.2|5279.2|5282.17|5282.17|5279.2|5279.2|0
1631799980000|2021-09-16 13:46:20|5278.72|5278.72|5279.44|5279.44|5279.44|5279.44|5278.72|5278.72|0
1631799990000|2021-09-16 13:46:30|5279.66|5279.66|5279.76|5279.76|5280.24|5280.24|5279.18|5279.18|0
1631800000000|2021-09-16 13:46:40|5280|5280|5277.57|5277.57|5280|5280|5277.57|5277.57|0
1631800010000|2021-09-16 13:46:50|5277.56|5277.56|5277.63|5277.63|5277.85|5277.85|5277.27|5277.27|0
1631800020000|2021-09-16 13:47:00|5278.06|5278.06|5276.61|5276.61|5279.04|5279.04|5276.61|5276.61|0
1631800030000|2021-09-16 13:47:10|5276.9|5276.9|5279.51|5279.51|5279.51|5279.51|5276.9|5276.9|0
1631800040000|2021-09-16 13:47:20|5279.27|5279.27|5280.49|5280.49|5281.21|5281.21|5279.27|5279.27|0
1631800050000|2021-09-16 13:47:30|5280.2|5280.2|5279.21|5279.21|5280.2|5280.2|5278.98|5278.98|0
1631800060000|2021-09-16 13:47:40|5279.5|5279.5|5280.65|5280.65|5280.94|5280.94|5279.5|5279.5|0
1631800070000|2021-09-16 13:47:50|5281.12|5281.12|5281.57|5281.57|5281.86|5281.86|5280.17|5280.17|0
1631800080000|2021-09-16 13:48:00|5281.36|5281.36|5281.41|5281.41|5281.7|5281.7|5281.12|5281.12|0
1631800090000|2021-09-16 13:48:10|5281.7|5281.7|5282.86|5282.86|5282.86|5282.86|5281.7|5281.7|0
1631800100000|2021-09-16 13:48:20|5282.65|5282.65|5283.6|5283.6|5283.6|5283.6|5282.39|5282.39|0
1631800110000|2021-09-16 13:48:30|5283.58|5283.58|5282.77|5282.77|5283.63|5283.63|5282.77|5282.77|0
1631800120000|2021-09-16 13:48:40|5282.75|5282.75|5276.57|5276.57|5282.75|5282.75|5276.33|5276.33|0
1631800130000|2021-09-16 13:48:50|5277.31|5277.31|5277.65|5277.65|5277.65|5277.65|5276.06|5276.06|0
1631800140000|2021-09-16 13:49:00|5278.45|5278.45|5280.16|5280.16|5280.55|5280.55|5277.98|5277.98|0
1631800150000|2021-09-16 13:49:10|5279.87|5279.87|5280.06|5280.06|5280.06|5280.06|5279.32|5279.32|0
1631800160000|2021-09-16 13:49:20|5279.84|5279.84|5279.34|5279.34|5280.06|5280.06|5279.34|5279.34|0
1631800170000|2021-09-16 13:49:30|5279.55|5279.55|5281.04|5281.04|5281.04|5281.04|5279.55|5279.55|0
1631800180000|2021-09-16 13:49:40|5281.52|5281.52|5284.27|5284.27|5284.56|5284.56|5281.52|5281.52|0
1631800190000|2021-09-16 13:49:50|5284.56|5284.56|5283.65|5283.65|5284.56|5284.56|5283.07|5283.07|0
1631800200000|2021-09-16 13:50:00|5283.89|5283.89|5285.21|5285.21|5285.21|5285.21|5283.89|5283.89|0
1631800210000|2021-09-16 13:50:10|5285.64|5285.64|5287.43|5287.43|5287.43|5287.43|5285.64|5285.64|0
1631800220000|2021-09-16 13:50:20|5286.56|5286.56|5287.14|5287.14|5287.14|5287.14|5286.56|5286.56|0
1631800230000|2021-09-16 13:50:30|5287.62|5287.62|5295.45|5295.45|5295.45|5295.45|5287.62|5287.62|0
1631800240000|2021-09-16 13:50:40|5295.74|5295.74|5296.43|5296.43|5296.48|5296.48|5295.74|5295.74|0
1631800250000|2021-09-16 13:50:50|5297.01|5297.01|5296.62|5296.62|5297.01|5297.01|5295.9|5295.9|0
1631800260000|2021-09-16 13:51:00|5296.33|5296.33|5295.02|5295.02|5296.33|5296.33|5294.28|5294.28|0
1631800270000|2021-09-16 13:51:10|5294.3|5294.3|5293.11|5293.11|5294.3|5294.3|5293.11|5293.11|0
1631800280000|2021-09-16 13:51:20|5292.82|5292.82|5293.02|5293.02|5293.02|5293.02|5292.59|5292.59|0
1631800290000|2021-09-16 13:51:30|5293.31|5293.31|5293.36|5293.36|5294.17|5294.17|5293.31|5293.31|0
1631800300000|2021-09-16 13:51:40|5293.31|5293.31|5293.31|5293.31|5293.6|5293.6|5293.31|5293.31|0
1631800310000|2021-09-16 13:51:50|5293.02|5293.02|5289.47|5289.47|5293.02|5293.02|5289.47|5289.47|0
1631800320000|2021-09-16 13:52:00|5288.51|5288.51|5288.76|5288.76|5289.05|5289.05|5288.25|5288.25|0
1631800330000|2021-09-16 13:52:10|5289|5289|5288.97|5288.97|5289|5289|5288.54|5288.54|0
1631800340000|2021-09-16 13:52:20|5289.9|5289.9|5286.5|5286.5|5289.9|5289.9|5286.5|5286.5|0
1631800350000|2021-09-16 13:52:30|5285.97|5285.97|5283.27|5283.27|5285.97|5285.97|5283.27|5283.27|0
1631800360000|2021-09-16 13:52:40|5282.4|5282.4|5282.44|5282.44|5282.44|5282.44|5281.91|5281.91|0
1631800370000|2021-09-16 13:52:50|5282.68|5282.68|5282.27|5282.27|5283.42|5283.42|5282.27|5282.27|0
1631800380000|2021-09-16 13:53:00|5281.12|5281.12|5277.02|5277.02|5281.12|5281.12|5277.02|5277.02|0
1631800390000|2021-09-16 13:53:10|5276.73|5276.73|5275|5275|5276.73|5276.73|5275|5275|0
1631800400000|2021-09-16 13:53:20|5275.43|5275.43|5275.16|5275.16|5275.68|5275.68|5274.7|5274.7|0
1631800410000|2021-09-16 13:53:30|5274.39|5274.39|5272.78|5272.78|5274.41|5274.41|5272.78|5272.78|0
1631800420000|2021-09-16 13:53:40|5272.55|5272.55|5273.72|5273.72|5273.72|5273.72|5272.26|5272.26|0
1631800430000|2021-09-16 13:53:50|5274.01|5274.01|5273.94|5273.94|5274.59|5274.59|5273.5|5273.5|0
1631800440000|2021-09-16 13:54:00|5275.38|5275.38|5273.56|5273.56|5275.38|5275.38|5272.98|5272.98|0
1631800450000|2021-09-16 13:54:10|5273.54|5273.54|5269.28|5269.28|5273.55|5273.55|5268.27|5268.27|0
1631800460000|2021-09-16 13:54:20|5269.52|5269.52|5268.99|5268.99|5269.52|5269.52|5268.75|5268.75|0
1631800470000|2021-09-16 13:54:30|5269.2|5269.2|5270.26|5270.26|5270.49|5270.49|5269.2|5269.2|0
1631800480000|2021-09-16 13:54:40|5270.49|5270.49|5269.1|5269.1|5270.49|5270.49|5269.1|5269.1|0
1631800490000|2021-09-16 13:54:50|5269.39|5269.39|5269.44|5269.44|5270.49|5270.49|5269.15|5269.15|0
1631800500000|2021-09-16 13:55:00|5269.73|5269.73|5269.39|5269.39|5270.02|5270.02|5268.65|5268.65|0
1631800510000|2021-09-16 13:55:10|5269.68|5269.68|5268.81|5268.81|5270.42|5270.42|5268.81|5268.81|0
1631800520000|2021-09-16 13:55:20|5267.94|5267.94|5267.87|5267.87|5267.94|5267.94|5267.13|5267.13|0
1631800530000|2021-09-16 13:55:30|5268.74|5268.74|5269.28|5269.28|5270.34|5270.34|5268.74|5268.74|0
1631800540000|2021-09-16 13:55:40|5269.04|5269.04|5270.91|5270.91|5270.91|5270.91|5268.63|5268.63|0
1631800550000|2021-09-16 13:55:50|5271.13|5271.13|5270.26|5270.26|5271.13|5271.13|5270.26|5270.26|0
1631800560000|2021-09-16 13:56:00|5269.97|5269.97|5265.81|5265.81|5269.97|5269.97|5265.28|5265.28|0
1631800570000|2021-09-16 13:56:10|5265.52|5265.52|5265.95|5265.95|5265.95|5265.95|5265.04|5265.04|0
1631800580000|2021-09-16 13:56:20|5265.66|5265.66|5265.79|5265.79|5266.08|5266.08|5263.98|5263.98|0
1631800590000|2021-09-16 13:56:30|5265.21|5265.21|5264.58|5264.58|5266.5|5266.5|5264.58|5264.58|0
1631800600000|2021-09-16 13:56:40|5264.37|5264.37|5265.18|5265.18|5266.05|5266.05|5264.37|5264.37|0
1631800610000|2021-09-16 13:56:50|5264.97|5264.97|5264.63|5264.63|5265.4|5265.4|5264.63|5264.63|0
1631800620000|2021-09-16 13:57:00|5264.34|5264.34|5261.45|5261.45|5264.34|5264.34|5261.45|5261.45|0
1631800630000|2021-09-16 13:57:10|5261.43|5261.43|5259.85|5259.85|5261.43|5261.43|5259.49|5259.49|0
1631800640000|2021-09-16 13:57:20|5260.07|5260.07|5260.61|5260.61|5260.61|5260.61|5260.03|5260.03|0
1631800650000|2021-09-16 13:57:30|5260.82|5260.82|5262.6|5262.6|5262.89|5262.89|5260.82|5260.82|0
1631800660000|2021-09-16 13:57:40|5262.84|5262.84|5263.42|5263.42|5263.42|5263.42|5262.84|5262.84|0
1631800670000|2021-09-16 13:57:50|5263.18|5263.18|5263|5263|5263.18|5263.18|5262.06|5262.06|0
1631800680000|2021-09-16 13:58:00|5262.99|5262.99|5263.28|5263.28|5263.28|5263.28|5262.99|5262.99|0
1631800690000|2021-09-16 13:58:10|5262.99|5262.99|5260.73|5260.73|5262.99|5262.99|5260.73|5260.73|0
1631800700000|2021-09-16 13:58:20|5261.02|5261.02|5262.51|5262.51|5262.51|5262.51|5261.02|5261.02|0
1631800710000|2021-09-16 13:58:30|5262.74|5262.74|5262.27|5262.27|5262.74|5262.74|5261.98|5261.98|0
1631800720000|2021-09-16 13:58:40|5262.51|5262.51|5262.72|5262.72|5263.01|5263.01|5262.51|5262.51|0
1631800730000|2021-09-16 13:58:50|5263.3|5263.3|5264.81|5264.81|5265.1|5265.1|5263.3|5263.3|0
1631800740000|2021-09-16 13:59:00|5264.6|5264.6|5264.6|5264.6|5264.6|5264.6|5263.8|5263.8|0
1631800750000|2021-09-16 13:59:10|5264.61|5264.61|5263.7|5263.7|5264.65|5264.65|5263.7|5263.7|0
1631800760000|2021-09-16 13:59:20|5263.69|5263.69|5266.27|5266.27|5266.27|5266.27|5263.69|5263.69|0
1631800770000|2021-09-16 13:59:30|5266.25|5266.25|5267.53|5267.53|5267.53|5267.53|5266.25|5266.25|0
1631800780000|2021-09-16 13:59:40|5267.58|5267.58|5269.21|5269.21|5269.21|5269.21|5266.72|5266.72|0
1631800790000|2021-09-16 13:59:50|5268.93|5268.93|5269.21|5269.21|5269.74|5269.74|5268.93|5268.93|0
1631800800000|2021-09-16 14:00:00|5269.5|5269.5|5269.56|5269.56|5269.85|5269.85|5269.48|5269.48|0
1631800810000|2021-09-16 14:00:10|5270.43|5270.43|5273.94|5273.94|5273.94|5273.94|5270.43|5270.43|0
1631800820000|2021-09-16 14:00:20|5273.65|5273.65|5273.8|5273.8|5274.75|5274.75|5273.65|5273.65|0
1631800830000|2021-09-16 14:00:30|5272.93|5272.93|5272.07|5272.07|5272.93|5272.93|5271.82|5271.82|0
1631800840000|2021-09-16 14:00:40|5272.5|5272.5|5272.69|5272.69|5272.98|5272.98|5272.4|5272.4|0
1631800850000|2021-09-16 14:00:50|5271.73|5271.73|5271.52|5271.52|5271.73|5271.73|5271.52|5271.52|0
1631800860000|2021-09-16 14:01:00|5271.09|5271.09|5271.45|5271.45|5272|5272|5271.09|5271.09|0
1631800870000|2021-09-16 14:01:10|5272.02|5272.02|5271.73|5271.73|5272.02|5272.02|5271.45|5271.45|0
1631800880000|2021-09-16 14:01:20|5272.02|5272.02|5274.64|5274.64|5274.64|5274.64|5272.02|5272.02|0
1631800890000|2021-09-16 14:01:30|5274.06|5274.06|5273.09|5273.09|5274.06|5274.06|5272.5|5272.5|0
1631800900000|2021-09-16 14:01:40|5273.1|5273.1|5269.57|5269.57|5273.1|5273.1|5269.57|5269.57|0
1631800910000|2021-09-16 14:01:50|5269.78|5269.78|5270.99|5270.99|5270.99|5270.99|5269.51|5269.51|0
1631800920000|2021-09-16 14:02:00|5271.43|5271.43|5270.85|5270.85|5271.43|5271.43|5270.85|5270.85|0
1631800930000|2021-09-16 14:02:10|5271.56|5271.56|5272.37|5272.37|5273.1|5273.1|5271.56|5271.56|0
1631800940000|2021-09-16 14:02:20|5272.4|5272.4|5271.73|5271.73|5272.4|5272.4|5271.15|5271.15|0
1631800950000|2021-09-16 14:02:30|5271.72|5271.72|5271.47|5271.47|5271.72|5271.72|5271.43|5271.43|0
1631800960000|2021-09-16 14:02:40|5271.75|5271.75|5271.79|5271.79|5271.79|5271.79|5271.75|5271.75|0
1631800970000|2021-09-16 14:02:50|5272.03|5272.03|5270.01|5270.01|5272.25|5272.25|5269.79|5269.79|0
1631800980000|2021-09-16 14:03:00|5270|5270|5269.24|5269.24|5271.28|5271.28|5269.24|5269.24|0
1631800990000|2021-09-16 14:03:10|5269.81|5269.81|5270.33|5270.33|5270.33|5270.33|5269.62|5269.62|0
1631801000000|2021-09-16 14:03:20|5268.92|5268.92|5268.06|5268.06|5268.92|5268.92|5268.06|5268.06|0
1631801010000|2021-09-16 14:03:30|5267.48|5267.48|5268.22|5268.22|5268.22|5268.22|5267.48|5267.48|0
1631801020000|2021-09-16 14:03:40|5268.51|5268.51|5268.52|5268.52|5268.52|5268.52|5268.23|5268.23|0
1631801030000|2021-09-16 14:03:50|5268.76|5268.76|5267.71|5267.71|5270.3|5270.3|5267.71|5267.71|0
1631801040000|2021-09-16 14:04:00|5267.47|5267.47|5266.75|5266.75|5267.47|5267.47|5266.75|5266.75|0
1631801050000|2021-09-16 14:04:10|5266.3|5266.3|5269.61|5269.61|5269.61|5269.61|5266.3|5266.3|0
1631801060000|2021-09-16 14:04:20|5269.64|5269.64|5270.45|5270.45|5270.57|5270.57|5269.64|5269.64|0
1631801070000|2021-09-16 14:04:30|5270.16|5270.16|5267.64|5267.64|5270.16|5270.16|5267.64|5267.64|0
1631801080000|2021-09-16 14:04:40|5267.41|5267.41|5268.01|5268.01|5268.01|5268.01|5267.19|5267.19|0
1631801090000|2021-09-16 14:04:50|5268.22|5268.22|5267.79|5267.79|5268.22|5268.22|5267.79|5267.79|0
1631801100000|2021-09-16 14:05:00|5268.24|5268.24|5271|5271|5271|5271|5268.24|5268.24|0
1631801110000|2021-09-16 14:05:10|5270.79|5270.79|5270.09|5270.09|5270.8|5270.8|5270.09|5270.09|0
1631801120000|2021-09-16 14:05:20|5269.8|5269.8|5268.17|5268.17|5269.8|5269.8|5268.17|5268.17|0
1631801130000|2021-09-16 14:05:30|5268.7|5268.7|5268.16|5268.16|5268.7|5268.7|5268.16|5268.16|0
1631801140000|2021-09-16 14:05:40|5267.34|5267.34|5268.69|5268.69|5268.98|5268.98|5267.34|5267.34|0
1631801150000|2021-09-16 14:05:50|5268.9|5268.9|5269.99|5269.99|5269.99|5269.99|5268.9|5268.9|0
1631801160000|2021-09-16 14:06:00|5269.7|5269.7|5268.26|5268.26|5269.7|5269.7|5268.26|5268.26|0
1631801170000|2021-09-16 14:06:10|5267.97|5267.97|5267.02|5267.02|5267.97|5267.97|5267.02|5267.02|0
1631801180000|2021-09-16 14:06:20|5267|5267|5265.99|5265.99|5267|5267|5265.41|5265.41|0
1631801190000|2021-09-16 14:06:30|5265.7|5265.7|5264.76|5264.76|5265.97|5265.97|5264.76|5264.76|0
1631801200000|2021-09-16 14:06:40|5264.99|5264.99|5266.91|5266.91|5266.91|5266.91|5264.99|5264.99|0
1631801210000|2021-09-16 14:06:50|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|5266.04|0
1631801220000|2021-09-16 14:07:00|5265.75|5265.75|5264.66|5264.66|5265.75|5265.75|5263.37|5263.37|0
1631801230000|2021-09-16 14:07:10|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|5264.19|0
1631801240000|2021-09-16 14:07:20|5263.9|5263.9|5263.9|5263.9|5263.9|5263.9|5263.9|5263.9|0
1631801250000|2021-09-16 14:07:30|5262.89|5262.89|5263.13|5263.13|5263.13|5263.13|5262.32|5262.32|0
1631801260000|2021-09-16 14:07:40|5263.42|5263.42|5263.11|5263.11|5264.16|5264.16|5262.82|5262.82|0
1631801270000|2021-09-16 14:07:50|5262.82|5262.82|5262.02|5262.02|5262.82|5262.82|5262.02|5262.02|0
1631801280000|2021-09-16 14:08:00|5261.81|5261.81|5258.9|5258.9|5262.1|5262.1|5258.9|5258.9|0
1631801290000|2021-09-16 14:08:10|5259.14|5259.14|5257.86|5257.86|5259.14|5259.14|5257.86|5257.86|0
1631801300000|2021-09-16 14:08:20|5257.65|5257.65|5257.16|5257.16|5257.65|5257.65|5256.63|5256.63|0
1631801310000|2021-09-16 14:08:30|5256.95|5256.95|5256.66|5256.66|5256.95|5256.95|5256.66|5256.66|0
1631801320000|2021-09-16 14:08:40|5256.95|5256.95|5257.88|5257.88|5258.1|5258.1|5256.92|5256.92|0
1631801330000|2021-09-16 14:08:50|5258.09|5258.09|5259.58|5259.58|5259.58|5259.58|5258.09|5258.09|0
1631801340000|2021-09-16 14:09:00|5260.09|5260.09|5260.09|5260.09|5260.09|5260.09|5260.09|5260.09|0
1631801350000|2021-09-16 14:09:10|5260.31|5260.31|5258.46|5258.46|5260.8|5260.8|5258.46|5258.46|0
1631801360000|2021-09-16 14:09:20|5258.44|5258.44|5258.52|5258.52|5258.52|5258.52|5258.23|5258.23|0
1631801370000|2021-09-16 14:09:30|5258.95|5258.95|5259.66|5259.66|5259.66|5259.66|5258.95|5258.95|0
1631801380000|2021-09-16 14:09:40|5259.44|5259.44|5260.21|5260.21|5260.21|5260.21|5259.44|5259.44|0
1631801390000|2021-09-16 14:09:50|5260.49|5260.49|5260.52|5260.52|5260.52|5260.52|5260.02|5260.02|0
1631801400000|2021-09-16 14:10:00|5260.31|5260.31|5259.51|5259.51|5260.31|5260.31|5259.22|5259.22|0
1631801410000|2021-09-16 14:10:10|5259.08|5259.08|5259.06|5259.06|5259.08|5259.08|5259.02|5259.02|0
1631801420000|2021-09-16 14:10:20|5258.77|5258.77|5259.7|5259.7|5260.28|5260.28|5258.77|5258.77|0
1631801430000|2021-09-16 14:10:30|5259.92|5259.92|5259.66|5259.66|5259.97|5259.97|5259.66|5259.66|0
1631801440000|2021-09-16 14:10:40|5259.95|5259.95|5259.95|5259.95|5259.95|5259.95|5259.95|5259.95|0
1631801450000|2021-09-16 14:10:50|5260.43|5260.43|5261.3|5261.3|5261.3|5261.3|5260.43|5260.43|0
1631801460000|2021-09-16 14:11:00|5261.06|5261.06|5258.68|5258.68|5261.28|5261.28|5258.68|5258.68|0
1631801470000|2021-09-16 14:11:10|5258.97|5258.97|5257.46|5257.46|5258.97|5258.97|5257.46|5257.46|0
1631801480000|2021-09-16 14:11:20|5257.24|5257.24|5258.52|5258.52|5258.52|5258.52|5256.95|5256.95|0
1631801490000|2021-09-16 14:11:30|5258.58|5258.58|5261.22|5261.22|5261.22|5261.22|5258.58|5258.58|0
1631801500000|2021-09-16 14:11:40|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|0
1631801510000|2021-09-16 14:11:50|5260.79|5260.79|5260.79|5260.79|5260.79|5260.79|5260.79|5260.79|0
1631801520000|2021-09-16 14:12:00|5261.22|5261.22|5263.35|5263.35|5263.35|5263.35|5261.22|5261.22|0
1631801530000|2021-09-16 14:12:10|5263.34|5263.34|5261.61|5261.61|5263.35|5263.35|5261.61|5261.61|0
1631801540000|2021-09-16 14:12:20|5261.13|5261.13|5261.13|5261.13|5261.13|5261.13|5261.1|5261.1|0
1631801550000|2021-09-16 14:12:30|5260.41|5260.41|5259.84|5259.84|5260.41|5260.41|5259.84|5259.84|0
1631801560000|2021-09-16 14:12:40|5259.82|5259.82|5260.43|5260.43|5260.43|5260.43|5259.82|5259.82|0
1631801570000|2021-09-16 14:12:50|5260.14|5260.14|5261.1|5261.1|5261.1|5261.1|5259.91|5259.91|0
1631801580000|2021-09-16 14:13:00|5260.86|5260.86|5258.4|5258.4|5260.86|5260.86|5258.16|5258.16|0
1631801590000|2021-09-16 14:13:10|5258.11|5258.11|5257.9|5257.9|5258.11|5258.11|5257.9|5257.9|0
1631801600000|2021-09-16 14:13:20|5258.18|5258.18|5257.93|5257.93|5258.18|5258.18|5257.9|5257.9|0
1631801610000|2021-09-16 14:13:30|5257.69|5257.69|5257.35|5257.35|5257.93|5257.93|5257.35|5257.35|0
1631801620000|2021-09-16 14:13:40|5257.64|5257.64|5257.38|5257.38|5257.91|5257.91|5257.17|5257.17|0
1631801630000|2021-09-16 14:13:50|5256.66|5256.66|5254.39|5254.39|5256.66|5256.66|5254.39|5254.39|0
1631801640000|2021-09-16 14:14:00|5254.41|5254.41|5252.64|5252.64|5254.41|5254.41|5252.64|5252.64|0
1631801650000|2021-09-16 14:14:10|5252.45|5252.45|5252.69|5252.69|5252.69|5252.69|5252.45|5252.45|0
1631801660000|2021-09-16 14:14:20|5252.68|5252.68|5252.68|5252.68|5252.68|5252.68|5252.68|5252.68|0
1631801670000|2021-09-16 14:14:30|5252.66|5252.66|5252.66|5252.66|5252.66|5252.66|5252.66|5252.66|0
1631801680000|2021-09-16 14:14:40|5252.64|5252.64|5251.92|5251.92|5252.64|5252.64|5251.92|5251.92|0
1631801690000|2021-09-16 14:14:50|5251.2|5251.2|5251.2|5251.2|5251.2|5251.2|5251.2|5251.2|0
1631801700000|2021-09-16 14:15:00|5251.42|5251.42|5246.37|5246.37|5251.42|5251.42|5246.17|5246.17|0
1631801710000|2021-09-16 14:15:10|5246.66|5246.66|5248.5|5248.5|5250.44|5250.44|5246.64|5246.64|0
1631801720000|2021-09-16 14:15:20|5248.29|5248.29|5247.04|5247.04|5248.29|5248.29|5245.6|5245.6|0
1631801730000|2021-09-16 14:15:30|5246.46|5246.46|5246.17|5246.17|5246.46|5246.46|5246.17|5246.17|0
1631801740000|2021-09-16 14:15:40|5245.46|5245.46|5245.53|5245.53|5245.53|5245.53|5245.24|5245.24|0
1631801750000|2021-09-16 14:15:50|5245.24|5245.24|5245.03|5245.03|5245.24|5245.24|5244.52|5244.52|0
1631801760000|2021-09-16 14:16:00|5244.74|5244.74|5246.29|5246.29|5246.29|5246.29|5244.74|5244.74|0
1631801770000|2021-09-16 14:16:10|5246.51|5246.51|5249.05|5249.05|5249.05|5249.05|5246.51|5246.51|0
1631801780000|2021-09-16 14:16:20|5249.06|5249.06|5247.79|5247.79|5249.06|5249.06|5247.79|5247.79|0
1631801790000|2021-09-16 14:16:30|5248.22|5248.22|5248.51|5248.51|5248.51|5248.51|5248.22|5248.22|0
1631801800000|2021-09-16 14:16:40|5248.8|5248.8|5249.09|5249.09|5249.09|5249.09|5248.8|5248.8|0
1631801810000|2021-09-16 14:16:50|5248.22|5248.22|5247.53|5247.53|5248.22|5248.22|5247.53|5247.53|0
1631801820000|2021-09-16 14:17:00|5247.24|5247.24|5246.95|5246.95|5247.24|5247.24|5246.95|5246.95|0
1631801830000|2021-09-16 14:17:10|5246.23|5246.23|5246.77|5246.77|5246.77|5246.77|5246.23|5246.23|0
1631801840000|2021-09-16 14:17:20|5248.1|5248.1|5248.1|5248.1|5248.38|5248.38|5247.81|5247.81|0
1631801850000|2021-09-16 14:17:30|5247.81|5247.81|5248.31|5248.31|5248.31|5248.31|5247.81|5247.81|0
1631801860000|2021-09-16 14:17:40|5248.02|5248.02|5250.76|5250.76|5250.76|5250.76|5248.02|5248.02|0
1631801870000|2021-09-16 14:17:50|5251.05|5251.05|5248.54|5248.54|5251.05|5251.05|5247.92|5247.92|0
1631801880000|2021-09-16 14:18:00|5248.55|5248.55|5249.71|5249.71|5249.74|5249.74|5248.55|5248.55|0
1631801890000|2021-09-16 14:18:10|5250.4|5250.4|5253.78|5253.78|5254.14|5254.14|5250.4|5250.4|0
1631801900000|2021-09-16 14:18:20|5253.35|5253.35|5252.31|5252.31|5253.35|5253.35|5252.31|5252.31|0
1631801910000|2021-09-16 14:18:30|5252.07|5252.07|5252.11|5252.11|5252.11|5252.11|5250.9|5250.9|0
1631801920000|2021-09-16 14:18:40|5252.12|5252.12|5252.12|5252.12|5252.12|5252.12|5252.12|5252.12|0
1631801930000|2021-09-16 14:18:50|5252.36|5252.36|5252.67|5252.67|5252.67|5252.67|5252.36|5252.36|0
1631801940000|2021-09-16 14:19:00|5252.68|5252.68|5253.37|5253.37|5254.67|5254.67|5252.68|5252.68|0
1631801950000|2021-09-16 14:19:10|5253.58|5253.58|5250.22|5250.22|5253.58|5253.58|5250.21|5250.21|0
1631801960000|2021-09-16 14:19:20|5249.93|5249.93|5248.86|5248.86|5249.95|5249.95|5248.86|5248.86|0
1631801970000|2021-09-16 14:19:30|5248.57|5248.57|5246.14|5246.14|5248.57|5248.57|5246.14|5246.14|0
1631801980000|2021-09-16 14:19:40|5245.71|5245.71|5244.59|5244.59|5245.71|5245.71|5244.08|5244.08|0
1631801990000|2021-09-16 14:19:50|5244.8|5244.8|5246|5246|5246.29|5246.29|5244.8|5244.8|0
1631802000000|2021-09-16 14:20:00|5245.78|5245.78|5244.4|5244.4|5245.78|5245.78|5243.94|5243.94|0
1631802010000|2021-09-16 14:20:10|5244.64|5244.64|5245|5245|5245.79|5245.79|5244.64|5244.64|0
1631802020000|2021-09-16 14:20:20|5245.24|5245.24|5248.51|5248.51|5248.51|5248.51|5245.22|5245.22|0
1631802030000|2021-09-16 14:20:30|5248.08|5248.08|5247.05|5247.05|5248.08|5248.08|5247.05|5247.05|0
1631802040000|2021-09-16 14:20:40|5246.58|5246.58|5247.3|5247.3|5247.3|5247.3|5246.58|5246.58|0
1631802050000|2021-09-16 14:20:50|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|5247.28|0
1631802060000|2021-09-16 14:21:00|5247.57|5247.57|5248.58|5248.58|5248.58|5248.58|5247.57|5247.57|0
1631802070000|2021-09-16 14:21:10|5248.79|5248.79|5249.48|5249.48|5249.48|5249.48|5248.79|5248.79|0
1631802080000|2021-09-16 14:21:20|5249.77|5249.77|5248.05|5248.05|5249.77|5249.77|5248.05|5248.05|0
1631802090000|2021-09-16 14:21:30|5247.62|5247.62|5249.65|5249.65|5249.65|5249.65|5247.62|5247.62|0
1631802110000|2021-09-16 14:21:50|5250.23|5250.23|5248.81|5248.81|5250.23|5250.23|5248.81|5248.81|0
1631802120000|2021-09-16 14:22:00|5248.34|5248.34|5249.36|5249.36|5249.36|5249.36|5247.49|5247.49|0
1631802130000|2021-09-16 14:22:10|5250.73|5250.73|5250.73|5250.73|5251.02|5251.02|5250.73|5250.73|0
1631802140000|2021-09-16 14:22:20|5250.44|5250.44|5250.94|5250.94|5250.94|5250.94|5250.22|5250.22|0
1631802150000|2021-09-16 14:22:30|5250.66|5250.66|5250.13|5250.13|5250.66|5250.66|5250.11|5250.11|0
1631802160000|2021-09-16 14:22:40|5250.15|5250.15|5250.15|5250.15|5250.15|5250.15|5250.15|5250.15|0
1631802170000|2021-09-16 14:22:50|5250.62|5250.62|5250.33|5250.33|5250.62|5250.62|5250.33|5250.33|0
1631802180000|2021-09-16 14:23:00|5250.62|5250.62|5250.41|5250.41|5250.62|5250.62|5250.12|5250.12|0
1631802190000|2021-09-16 14:23:10|5250.62|5250.62|5250.4|5250.4|5250.62|5250.62|5250.4|5250.4|0
1631802200000|2021-09-16 14:23:20|5250.41|5250.41|5251.16|5251.16|5251.16|5251.16|5250.41|5250.41|0
1631802210000|2021-09-16 14:23:30|5250.92|5250.92|5250.07|5250.07|5250.92|5250.92|5250.07|5250.07|0
1631802220000|2021-09-16 14:23:40|5249.88|5249.88|5249.88|5249.88|5249.88|5249.88|5249.88|5249.88|0
1631802230000|2021-09-16 14:23:50|5250.17|5250.17|5250.41|5250.41|5250.43|5250.43|5250.17|5250.17|0
1631802240000|2021-09-16 14:24:00|5250.45|5250.45|5250.69|5250.69|5250.91|5250.91|5250.4|5250.4|0
1631802250000|2021-09-16 14:24:10|5250.45|5250.45|5251.65|5251.65|5251.65|5251.65|5250.45|5250.45|0
1631802260000|2021-09-16 14:24:20|5251.89|5251.89|5251.89|5251.89|5251.89|5251.89|5251.89|5251.89|0
1631802270000|2021-09-16 14:24:30|5251.9|5251.9|5252.38|5252.38|5252.59|5252.59|5251.9|5251.9|0
1631802280000|2021-09-16 14:24:40|5252.14|5252.14|5252.14|5252.14|5252.14|5252.14|5252.14|5252.14|0
1631802290000|2021-09-16 14:24:50|5252.21|5252.21|5253.24|5253.24|5253.24|5253.24|5252.21|5252.21|0
1631802300000|2021-09-16 14:25:00|5253.71|5253.71|5252.54|5252.54|5253.71|5253.71|5252.54|5252.54|0
1631802310000|2021-09-16 14:25:10|5252.52|5252.52|5252.54|5252.54|5253.21|5253.21|5252.52|5252.52|0
1631802320000|2021-09-16 14:25:20|5252.78|5252.78|5250.55|5250.55|5252.99|5252.99|5250.55|5250.55|0
1631802330000|2021-09-16 14:25:30|5250.31|5250.31|5248.91|5248.91|5250.31|5250.31|5248.91|5248.91|0
1631802340000|2021-09-16 14:25:40|5249.25|5249.25|5248.43|5248.43|5249.25|5249.25|5248.43|5248.43|0
1631802350000|2021-09-16 14:25:50|5249.01|5249.01|5248.78|5248.78|5249.79|5249.79|5248.78|5248.78|0
1631802360000|2021-09-16 14:26:00|5248.21|5248.21|5247.28|5247.28|5248.21|5248.21|5247.28|5247.28|0
1631802370000|2021-09-16 14:26:10|5246.99|5246.99|5246.61|5246.61|5247.2|5247.2|5246.03|5246.03|0
1631802380000|2021-09-16 14:26:20|5246.56|5246.56|5246.99|5246.99|5246.99|5246.99|5246.56|5246.56|0
1631802400000|2021-09-16 14:26:40|5247.28|5247.28|5247.95|5247.95|5247.95|5247.95|5247.28|5247.28|0
1631802410000|2021-09-16 14:26:50|5247.78|5247.78|5248.2|5248.2|5248.2|5248.2|5246.5|5246.5|0
1631802420000|2021-09-16 14:27:00|5248.69|5248.69|5250.45|5250.45|5250.67|5250.67|5248.69|5248.69|0
1631802430000|2021-09-16 14:27:10|5250.74|5250.74|5250.98|5250.98|5250.98|5250.98|5250.74|5250.74|0
1631802440000|2021-09-16 14:27:20|5250.74|5250.74|5250.5|5250.5|5250.98|5250.98|5250.5|5250.5|0
1631802450000|2021-09-16 14:27:30|5250.51|5250.51|5250.08|5250.08|5250.51|5250.51|5250.08|5250.08|0
1631802460000|2021-09-16 14:27:40|5250.32|5250.32|5250.37|5250.37|5251.56|5251.56|5249.55|5249.55|0
1631802470000|2021-09-16 14:27:50|5250.66|5250.66|5251.42|5251.42|5251.42|5251.42|5250.66|5250.66|0
1631802480000|2021-09-16 14:28:00|5252.07|5252.07|5252.09|5252.09|5252.09|5252.09|5251.85|5251.85|0
1631802490000|2021-09-16 14:28:10|5252.07|5252.07|5250.59|5250.59|5252.07|5252.07|5250.59|5250.59|0
1631802500000|2021-09-16 14:28:20|5250.57|5250.57|5250.57|5250.57|5250.57|5250.57|5250.57|5250.57|0
1631802520000|2021-09-16 14:28:40|5250.58|5250.58|5249.55|5249.55|5250.58|5250.58|5249.55|5249.55|0
1631802530000|2021-09-16 14:28:50|5249.84|5249.84|5249.84|5249.84|5249.84|5249.84|5249.84|5249.84|0
1631802540000|2021-09-16 14:29:00|5249.85|5249.85|5249.56|5249.56|5249.85|5249.85|5249.56|5249.56|0
1631802550000|2021-09-16 14:29:10|5249.54|5249.54|5250.81|5250.81|5250.81|5250.81|5249.54|5249.54|0
1631802560000|2021-09-16 14:29:20|5251.02|5251.02|5251.02|5251.02|5251.02|5251.02|5251.02|5251.02|0
1631802570000|2021-09-16 14:29:30|5251.31|5251.31|5251.26|5251.26|5251.31|5251.31|5251.02|5251.02|0
1631802580000|2021-09-16 14:29:40|5251.28|5251.28|5251.8|5251.8|5251.8|5251.8|5251.28|5251.28|0
1631802590000|2021-09-16 14:29:50|5251.82|5251.82|5253.08|5253.08|5253.32|5253.32|5251.82|5251.82|0
1631802600000|2021-09-16 14:30:00|5252.84|5252.84|5252.41|5252.41|5252.84|5252.84|5252.41|5252.41|0
1631802610000|2021-09-16 14:30:10|5252.7|5252.7|5252.7|5252.7|5252.92|5252.92|5252.7|5252.7|0
1631802620000|2021-09-16 14:30:20|5252.71|5252.71|5253.17|5253.17|5253.17|5253.17|5252.71|5252.71|0
1631802630000|2021-09-16 14:30:30|5253.41|5253.41|5253.4|5253.4|5253.41|5253.41|5253.19|5253.19|0
1631802640000|2021-09-16 14:30:40|5253.98|5253.98|5255.39|5255.39|5255.39|5255.39|5253.98|5253.98|0
1631802650000|2021-09-16 14:30:50|5255.1|5255.1|5254.88|5254.88|5255.39|5255.39|5254.88|5254.88|0
1631802660000|2021-09-16 14:31:00|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|0
1631802670000|2021-09-16 14:31:10|5253.9|5253.9|5253.45|5253.45|5253.9|5253.9|5253.45|5253.45|0
1631802680000|2021-09-16 14:31:20|5253.69|5253.69|5254.23|5254.23|5254.23|5254.23|5253.69|5253.69|0
1631802690000|2021-09-16 14:31:30|5253.94|5253.94|5253.75|5253.75|5254.23|5254.23|5253.75|5253.75|0
1631802700000|2021-09-16 14:31:40|5253.99|5253.99|5256.15|5256.15|5256.15|5256.15|5253.99|5253.99|0
1631802710000|2021-09-16 14:31:50|5256.61|5256.61|5256.61|5256.61|5256.61|5256.61|5256.61|5256.61|0
1631802720000|2021-09-16 14:32:00|5256.64|5256.64|5253.16|5253.16|5257.38|5257.38|5253.16|5253.16|0
1631802730000|2021-09-16 14:32:10|5253.4|5253.4|5253.98|5253.98|5254.22|5254.22|5253.4|5253.4|0
1631802740000|2021-09-16 14:32:20|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|5253.99|0
1631802750000|2021-09-16 14:32:30|5254.47|5254.47|5254.47|5254.47|5254.47|5254.47|5254.47|5254.47|0
1631802760000|2021-09-16 14:32:40|5254.9|5254.9|5255.69|5255.69|5255.69|5255.69|5254.9|5254.9|0
1631802770000|2021-09-16 14:32:50|5255.7|5255.7|5255.94|5255.94|5256.44|5256.44|5255.7|5255.7|0
1631802780000|2021-09-16 14:33:00|5255.72|5255.72|5255.94|5255.94|5256.22|5256.22|5255.72|5255.72|0
1631802790000|2021-09-16 14:33:10|5255.72|5255.72|5255.72|5255.72|5255.72|5255.72|5255.72|5255.72|0
1631802800000|2021-09-16 14:33:20|5255.19|5255.19|5256.22|5256.22|5256.22|5256.22|5255.19|5255.19|0
1631802810000|2021-09-16 14:33:30|5256.51|5256.51|5256.51|5256.51|5256.51|5256.51|5256.51|5256.51|0
1631802820000|2021-09-16 14:33:40|5256.53|5256.53|5257.73|5257.73|5257.94|5257.94|5256.53|5256.53|0
1631802830000|2021-09-16 14:33:50|5257.51|5257.51|5256.77|5256.77|5257.51|5257.51|5256.77|5256.77|0
1631802840000|2021-09-16 14:34:00|5257.01|5257.01|5257.24|5257.24|5257.24|5257.24|5256.48|5256.48|0
1631802850000|2021-09-16 14:34:10|5257.53|5257.53|5257.58|5257.58|5257.58|5257.58|5257.29|5257.29|0
1631802860000|2021-09-16 14:34:20|5257.59|5257.59|5258.88|5258.88|5258.88|5258.88|5257.58|5257.58|0
1631802870000|2021-09-16 14:34:30|5259.09|5259.09|5259.09|5259.09|5259.11|5259.11|5259.09|5259.09|0
1631802880000|2021-09-16 14:34:40|5257.94|5257.94|5257.51|5257.51|5258.8|5258.8|5257.51|5257.51|0
1631802890000|2021-09-16 14:34:50|5257.22|5257.22|5256.94|5256.94|5257.22|5257.22|5256.94|5256.94|0
1631802900000|2021-09-16 14:35:00|5256.95|5256.95|5257.62|5257.62|5258.2|5258.2|5256.95|5256.95|0
1631802910000|2021-09-16 14:35:10|5257.41|5257.41|5257.12|5257.12|5257.41|5257.41|5256.83|5256.83|0
1631802930000|2021-09-16 14:35:30|5257.41|5257.41|5258.14|5258.14|5258.14|5258.14|5256.93|5256.93|0
1631802940000|2021-09-16 14:35:40|5258.37|5258.37|5258.64|5258.64|5258.88|5258.88|5258.37|5258.37|0
1631802950000|2021-09-16 14:35:50|5258.41|5258.41|5258.67|5258.67|5258.67|5258.67|5258.38|5258.38|0
1631802960000|2021-09-16 14:36:00|5257.45|5257.45|5257.45|5257.45|5257.45|5257.45|5256.87|5256.87|0
1631802970000|2021-09-16 14:36:10|5257.69|5257.69|5256.43|5256.43|5257.69|5257.69|5256.43|5256.43|0
1631802980000|2021-09-16 14:36:20|5256.14|5256.14|5255.61|5255.61|5256.14|5256.14|5255.61|5255.61|0
1631802990000|2021-09-16 14:36:30|5255.57|5255.57|5254.14|5254.14|5255.57|5255.57|5254.14|5254.14|0
1631803000000|2021-09-16 14:36:40|5254.15|5254.15|5251.44|5251.44|5254.15|5254.15|5251.44|5251.44|0
1631803010000|2021-09-16 14:36:50|5252.24|5252.24|5249.93|5249.93|5252.24|5252.24|5249.93|5249.93|0
1631803020000|2021-09-16 14:37:00|5250.22|5250.22|5251.77|5251.77|5251.77|5251.77|5249.95|5249.95|0
1631803030000|2021-09-16 14:37:10|5252|5252|5253.52|5253.52|5253.52|5253.52|5252|5252|0
1631803040000|2021-09-16 14:37:20|5253.5|5253.5|5253.72|5253.72|5253.72|5253.72|5253.5|5253.5|0
1631803050000|2021-09-16 14:37:30|5254.01|5254.01|5255.3|5255.3|5255.3|5255.3|5254.01|5254.01|0
1631803060000|2021-09-16 14:37:40|5255.83|5255.83|5255.83|5255.83|5256.28|5256.28|5255.42|5255.42|0
1631803070000|2021-09-16 14:37:50|5255.61|5255.61|5255.04|5255.04|5255.61|5255.61|5255.04|5255.04|0
1631803080000|2021-09-16 14:38:00|5255.32|5255.32|5253.72|5253.72|5255.32|5255.32|5253.72|5253.72|0
1631803090000|2021-09-16 14:38:10|5253.71|5253.71|5252.99|5252.99|5253.71|5253.71|5252.99|5252.99|0
1631803100000|2021-09-16 14:38:20|5252.7|5252.7|5253.21|5253.21|5253.21|5253.21|5252.7|5252.7|0
1631803110000|2021-09-16 14:38:30|5253.2|5253.2|5252.96|5252.96|5253.2|5253.2|5252.96|5252.96|0
1631803120000|2021-09-16 14:38:40|5252.53|5252.53|5250.94|5250.94|5252.53|5252.53|5250.94|5250.94|0
1631803130000|2021-09-16 14:38:50|5250.51|5250.51|5250.56|5250.56|5250.56|5250.56|5250.27|5250.27|0
1631803140000|2021-09-16 14:39:00|5250.85|5250.85|5250.65|5250.65|5251.09|5251.09|5250.65|5250.65|0
1631803150000|2021-09-16 14:39:10|5250.36|5250.36|5249.36|5249.36|5250.36|5250.36|5249.36|5249.36|0
1631803160000|2021-09-16 14:39:20|5249.3|5249.3|5250.54|5250.54|5250.54|5250.54|5249.24|5249.24|0
1631803170000|2021-09-16 14:39:30|5250.32|5250.32|5250.32|5250.32|5250.32|5250.32|5250.32|5250.32|0
1631803180000|2021-09-16 14:39:40|5250.03|5250.03|5250.78|5250.78|5250.78|5250.78|5250.03|5250.03|0
1631803200000|2021-09-16 14:40:00|5250.8|5250.8|5250.57|5250.57|5251.02|5251.02|5250.57|5250.57|0
1631803210000|2021-09-16 14:40:10|5250.78|5250.78|5250.78|5250.78|5250.78|5250.78|5250.78|5250.78|0
1631803220000|2021-09-16 14:40:20|5250.57|5250.57|5250.64|5250.64|5251.14|5251.14|5250.57|5250.57|0
1631803230000|2021-09-16 14:40:30|5250.4|5250.4|5249.32|5249.32|5250.4|5250.4|5249.32|5249.32|0
1631803240000|2021-09-16 14:40:40|5249.1|5249.1|5248.11|5248.11|5249.64|5249.64|5248.11|5248.11|0
1631803250000|2021-09-16 14:40:50|5248.35|5248.35|5249.29|5249.29|5249.31|5249.31|5248.35|5248.35|0
1631803260000|2021-09-16 14:41:00|5249.58|5249.58|5249.08|5249.08|5249.86|5249.86|5249.08|5249.08|0
1631803270000|2021-09-16 14:41:10|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|0
1631803280000|2021-09-16 14:41:20|5249.58|5249.58|5249.99|5249.99|5250.23|5250.23|5249.58|5249.58|0
1631803290000|2021-09-16 14:41:30|5249.56|5249.56|5250.6|5250.6|5250.6|5250.6|5249.27|5249.27|0
1631803300000|2021-09-16 14:41:40|5250.89|5250.89|5250.81|5250.81|5251.1|5251.1|5250.81|5250.81|0
1631803310000|2021-09-16 14:41:50|5250.1|5250.1|5249.15|5249.15|5250.1|5250.1|5249.15|5249.15|0
1631803320000|2021-09-16 14:42:00|5247.99|5247.99|5246.7|5246.7|5247.99|5247.99|5246.48|5246.48|0
1631803330000|2021-09-16 14:42:10|5245.98|5245.98|5244.68|5244.68|5246|5246|5244.68|5244.68|0
1631803340000|2021-09-16 14:42:20|5243.96|5243.96|5245.43|5245.43|5245.43|5245.43|5243.65|5243.65|0
1631803350000|2021-09-16 14:42:30|5245.72|5245.72|5246.63|5246.63|5246.63|5246.63|5245.72|5245.72|0
1631803360000|2021-09-16 14:42:40|5246.64|5246.64|5248.46|5248.46|5248.46|5248.46|5246.64|5246.64|0
1631803370000|2021-09-16 14:42:50|5248.47|5248.47|5248.51|5248.51|5248.51|5248.51|5248.26|5248.26|0
1631803380000|2021-09-16 14:43:00|5249.33|5249.33|5249.33|5249.33|5249.33|5249.33|5249.33|5249.33|0
1631803390000|2021-09-16 14:43:10|5249.76|5249.76|5250.65|5250.65|5250.65|5250.65|5249.76|5249.76|0
1631803400000|2021-09-16 14:43:20|5250.66|5250.66|5250.59|5250.59|5250.88|5250.88|5250.59|5250.59|0
1631803420000|2021-09-16 14:43:40|5250.3|5250.3|5248.91|5248.91|5250.59|5250.59|5248.91|5248.91|0
1631803430000|2021-09-16 14:43:50|5248.9|5248.9|5248.55|5248.55|5248.9|5248.9|5248.55|5248.55|0
1631803440000|2021-09-16 14:44:00|5247.83|5247.83|5247.31|5247.31|5247.91|5247.91|5247.02|5247.02|0
1631803450000|2021-09-16 14:44:10|5247.1|5247.1|5245.99|5245.99|5247.1|5247.1|5245.99|5245.99|0
1631803460000|2021-09-16 14:44:20|5245.56|5245.56|5245.82|5245.82|5245.85|5245.85|5245.56|5245.56|0
1631803470000|2021-09-16 14:44:30|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|0
1631803480000|2021-09-16 14:44:40|5245.59|5245.59|5243.41|5243.41|5245.59|5245.59|5243.2|5243.2|0
1631803490000|2021-09-16 14:44:50|5243.7|5243.7|5244.46|5244.46|5244.46|5244.46|5243.7|5243.7|0
1631803500000|2021-09-16 14:45:00|5243.88|5243.88|5242.61|5242.61|5243.88|5243.88|5241.94|5241.94|0
1631803510000|2021-09-16 14:45:10|5242.83|5242.83|5244.17|5244.17|5244.19|5244.19|5242.83|5242.83|0
1631803520000|2021-09-16 14:45:20|5244.46|5244.46|5244.46|5244.46|5244.46|5244.46|5244.46|5244.46|0
1631803530000|2021-09-16 14:45:30|5244.17|5244.17|5243.94|5243.94|5244.17|5244.17|5243.94|5243.94|0
1631803540000|2021-09-16 14:45:40|5244.37|5244.37|5244.95|5244.95|5244.95|5244.95|5244.37|5244.37|0
1631803550000|2021-09-16 14:45:50|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|0
1631803560000|2021-09-16 14:46:00|5245.45|5245.45|5246.7|5246.7|5246.7|5246.7|5245.45|5245.45|0
1631803580000|2021-09-16 14:46:20|5246.73|5246.73|5246.73|5246.73|5246.73|5246.73|5246.73|5246.73|0
1631803590000|2021-09-16 14:46:30|5246.51|5246.51|5246.97|5246.97|5246.97|5246.97|5246.51|5246.51|0
1631803600000|2021-09-16 14:46:40|5247.26|5247.26|5246.73|5246.73|5247.26|5247.26|5246.73|5246.73|0
1631803610000|2021-09-16 14:46:50|5246.51|5246.51|5247.55|5247.55|5247.55|5247.55|5246.51|5246.51|0
1631803620000|2021-09-16 14:47:00|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|0
1631803630000|2021-09-16 14:47:10|5247.57|5247.57|5249.34|5249.34|5249.34|5249.34|5247.57|5247.57|0
1631803640000|2021-09-16 14:47:20|5249.84|5249.84|5249.84|5249.84|5249.84|5249.84|5249.84|5249.84|0
1631803660000|2021-09-16 14:47:40|5249.55|5249.55|5247.86|5247.86|5249.84|5249.84|5247.86|5247.86|0
1631803670000|2021-09-16 14:47:50|5247.65|5247.65|5247.14|5247.14|5247.66|5247.66|5247.14|5247.14|0
1631803680000|2021-09-16 14:48:00|5247.35|5247.35|5246.4|5246.4|5247.35|5247.35|5246.4|5246.4|0
1631803690000|2021-09-16 14:48:10|5246.37|5246.37|5246.61|5246.61|5246.61|5246.61|5246.37|5246.37|0
1631803700000|2021-09-16 14:48:20|5246.13|5246.13|5245.09|5245.09|5246.13|5246.13|5245.09|5245.09|0
1631803710000|2021-09-16 14:48:30|5244.22|5244.22|5244.08|5244.08|5244.22|5244.22|5243.79|5243.79|0
1631803720000|2021-09-16 14:48:40|5244.07|5244.07|5244.32|5244.32|5244.32|5244.32|5243.79|5243.79|0
1631803730000|2021-09-16 14:48:50|5244.03|5244.03|5245.46|5245.46|5245.46|5245.46|5244.03|5244.03|0
1631803740000|2021-09-16 14:49:00|5245.75|5245.75|5245.75|5245.75|5245.75|5245.75|5245.75|5245.75|0
1631803750000|2021-09-16 14:49:10|5245.53|5245.53|5244.26|5244.26|5245.53|5245.53|5244.26|5244.26|0
1631803760000|2021-09-16 14:49:20|5244.02|5244.02|5244.34|5244.34|5244.34|5244.34|5244.02|5244.02|0
1631803770000|2021-09-16 14:49:30|5244.05|5244.05|5243.76|5243.76|5244.05|5244.05|5243.76|5243.76|0
1631803780000|2021-09-16 14:49:40|5242.68|5242.68|5242.41|5242.41|5242.68|5242.68|5241.72|5241.72|0
1631803790000|2021-09-16 14:49:50|5242.65|5242.65|5243.15|5243.15|5243.15|5243.15|5242.65|5242.65|0
1631803800000|2021-09-16 14:50:00|5243.39|5243.39|5242.92|5242.92|5243.39|5243.39|5241.91|5241.91|0
1631803810000|2021-09-16 14:50:10|5242.7|5242.7|5242.65|5242.65|5242.7|5242.7|5242.41|5242.41|0
1631803820000|2021-09-16 14:50:20|5242.17|5242.17|5242.18|5242.18|5242.41|5242.41|5242.17|5242.17|0
1631803830000|2021-09-16 14:50:30|5242.17|5242.17|5241.37|5241.37|5242.17|5242.17|5241.37|5241.37|0
1631803850000|2021-09-16 14:50:50|5241.16|5241.16|5239.81|5239.81|5241.16|5241.16|5239.81|5239.81|0
1631803860000|2021-09-16 14:51:00|5239.75|5239.75|5237.73|5237.73|5239.75|5239.75|5236.54|5236.54|0
1631803870000|2021-09-16 14:51:10|5237.71|5237.71|5236.88|5236.88|5237.71|5237.71|5236.88|5236.88|0
1631803880000|2021-09-16 14:51:20|5236.23|5236.23|5235.93|5235.93|5236.23|5236.23|5235.93|5235.93|0
1631803890000|2021-09-16 14:51:30|5236.22|5236.22|5236.96|5236.96|5236.96|5236.96|5236.22|5236.22|0
1631803900000|2021-09-16 14:51:40|5236.95|5236.95|5237.68|5237.68|5237.68|5237.68|5236.95|5236.95|0
1631803910000|2021-09-16 14:51:50|5238.22|5238.22|5238.68|5238.68|5238.68|5238.68|5238.22|5238.22|0
1631803920000|2021-09-16 14:52:00|5238.39|5238.39|5239.44|5239.44|5239.44|5239.44|5238.39|5238.39|0
1631803930000|2021-09-16 14:52:10|5239.73|5239.73|5240.72|5240.72|5240.72|5240.72|5239.73|5239.73|0
1631803940000|2021-09-16 14:52:20|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|5240.22|0
1631803950000|2021-09-16 14:52:30|5239.35|5239.35|5238.87|5238.87|5239.35|5239.35|5238.87|5238.87|0
1631803960000|2021-09-16 14:52:40|5239.11|5239.11|5238.7|5238.7|5239.11|5239.11|5238.68|5238.68|0
1631803970000|2021-09-16 14:52:50|5238.46|5238.46|5237.1|5237.1|5238.46|5238.46|5236.86|5236.86|0
1631803980000|2021-09-16 14:53:00|5236.81|5236.81|5237.5|5237.5|5237.5|5237.5|5236.77|5236.77|0
1631803990000|2021-09-16 14:53:10|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|0
1631804000000|2021-09-16 14:53:20|5238.17|5238.17|5237.94|5237.94|5238.17|5238.17|5237.93|5237.93|0
1631804010000|2021-09-16 14:53:30|5237.73|5237.73|5237.12|5237.12|5237.73|5237.73|5235.93|5235.93|0
1631804020000|2021-09-16 14:53:40|5237.36|5237.36|5237.58|5237.58|5237.58|5237.58|5237.36|5237.36|0
1631804030000|2021-09-16 14:53:50|5238.16|5238.16|5236.41|5236.41|5238.16|5238.16|5236.41|5236.41|0
1631804040000|2021-09-16 14:54:00|5236.99|5236.99|5236.63|5236.63|5237.23|5237.23|5236.63|5236.63|0
1631804060000|2021-09-16 14:54:20|5236.65|5236.65|5235.42|5235.42|5236.65|5236.65|5235.21|5235.21|0
1631804070000|2021-09-16 14:54:30|5234.71|5234.71|5234.95|5234.95|5234.95|5234.95|5234.71|5234.71|0
1631804080000|2021-09-16 14:54:40|5235.24|5235.24|5234.13|5234.13|5235.24|5235.24|5234.13|5234.13|0
1631804090000|2021-09-16 14:54:50|5233.92|5233.92|5233.21|5233.21|5233.92|5233.92|5232.99|5232.99|0
1631804100000|2021-09-16 14:55:00|5232.63|5232.63|5230.93|5230.93|5232.63|5232.63|5230.64|5230.64|0
1631804110000|2021-09-16 14:55:10|5230.69|5230.69|5227.33|5227.33|5230.69|5230.69|5227.04|5227.04|0
1631804120000|2021-09-16 14:55:20|5227.09|5227.09|5226.88|5226.88|5227.31|5227.31|5226.83|5226.83|0
1631804130000|2021-09-16 14:55:30|5227.81|5227.81|5228.86|5228.86|5228.86|5228.86|5227.79|5227.79|0
1631804140000|2021-09-16 14:55:40|5229.29|5229.29|5230.31|5230.31|5230.31|5230.31|5229.08|5229.08|0
1631804150000|2021-09-16 14:55:50|5230.33|5230.33|5230.36|5230.36|5230.67|5230.67|5230.33|5230.33|0
1631804160000|2021-09-16 14:56:00|5229.91|5229.91|5229.86|5229.86|5229.91|5229.91|5229.86|5229.86|0
1631804170000|2021-09-16 14:56:10|5230.53|5230.53|5230.29|5230.29|5230.53|5230.53|5230.29|5230.29|0
1631804180000|2021-09-16 14:56:20|5230.9|5230.9|5230.62|5230.62|5231.13|5231.13|5230.62|5230.62|0
1631804190000|2021-09-16 14:56:30|5230.64|5230.64|5230.35|5230.35|5230.64|5230.64|5230.35|5230.35|0
1631804200000|2021-09-16 14:56:40|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|5230.14|0
1631804210000|2021-09-16 14:56:50|5230.67|5230.67|5230.83|5230.83|5231.34|5231.34|5230.67|5230.67|0
1631804220000|2021-09-16 14:57:00|5231.05|5231.05|5231.01|5231.01|5231.34|5231.34|5231.01|5231.01|0
1631804230000|2021-09-16 14:57:10|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|0
1631804240000|2021-09-16 14:57:20|5231.54|5231.54|5231.25|5231.25|5231.54|5231.54|5231.25|5231.25|0
1631804250000|2021-09-16 14:57:30|5231.01|5231.01|5230.27|5230.27|5231.51|5231.51|5230.27|5230.27|0
1631804260000|2021-09-16 14:57:40|5230.28|5230.28|5230.23|5230.23|5230.52|5230.52|5230.23|5230.23|0
1631804270000|2021-09-16 14:57:50|5230.22|5230.22|5227.21|5227.21|5230.22|5230.22|5227.21|5227.21|0
1631804280000|2021-09-16 14:58:00|5226.56|5226.56|5227.23|5227.23|5227.23|5227.23|5226.56|5226.56|0
1631804290000|2021-09-16 14:58:10|5227.81|5227.81|5226.99|5226.99|5227.81|5227.81|5226.7|5226.7|0
1631804300000|2021-09-16 14:58:20|5227.01|5227.01|5226.96|5226.96|5227.2|5227.2|5226.72|5226.72|0
1631804310000|2021-09-16 14:58:30|5227.2|5227.2|5227.41|5227.41|5227.49|5227.49|5226.96|5226.96|0
1631804320000|2021-09-16 14:58:40|5227.99|5227.99|5230.52|5230.52|5230.52|5230.52|5227.99|5227.99|0
1631804330000|2021-09-16 14:58:50|5230.81|5230.81|5230.68|5230.68|5230.81|5230.81|5230.23|5230.23|0
1631804340000|2021-09-16 14:59:00|5230.44|5230.44|5230.44|5230.44|5230.44|5230.44|5230.2|5230.2|0
1631804350000|2021-09-16 14:59:10|5230.73|5230.73|5231.21|5231.21|5231.45|5231.45|5230.73|5230.73|0
1631804360000|2021-09-16 14:59:20|5231.2|5231.2|5233.72|5233.72|5234.29|5234.29|5231.2|5231.2|0
1631804370000|2021-09-16 14:59:30|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|0
1631804390000|2021-09-16 14:59:50|5233.21|5233.21|5233.2|5233.2|5233.25|5233.25|5233.2|5233.2|0
1631804400000|2021-09-16 15:00:00|5232.96|5232.96|5233.66|5233.66|5233.66|5233.66|5232.96|5232.96|0
1631804410000|2021-09-16 15:00:10|5234.23|5234.23|5234.47|5234.47|5234.47|5234.47|5234.23|5234.23|0
1631804420000|2021-09-16 15:00:20|5233.95|5233.95|5233.66|5233.66|5233.95|5233.95|5233.66|5233.66|0
1631804430000|2021-09-16 15:00:30|5233.37|5233.37|5233.13|5233.13|5233.37|5233.37|5232.89|5232.89|0
1631804440000|2021-09-16 15:00:40|5233.71|5233.71|5233.98|5233.98|5233.98|5233.98|5233.71|5233.71|0
1631804450000|2021-09-16 15:00:50|5234.27|5234.27|5234.03|5234.03|5234.27|5234.27|5234.03|5234.03|0
1631804460000|2021-09-16 15:01:00|5233.74|5233.74|5232.93|5232.93|5233.74|5233.74|5232.93|5232.93|0
1631804470000|2021-09-16 15:01:10|5232.89|5232.89|5232.67|5232.67|5232.95|5232.95|5232.41|5232.41|0
1631804480000|2021-09-16 15:01:20|5232.95|5232.95|5232.72|5232.72|5232.95|5232.95|5232.72|5232.72|0
1631804490000|2021-09-16 15:01:30|5233.41|5233.41|5235.63|5235.63|5235.63|5235.63|5233.41|5233.41|0
1631804500000|2021-09-16 15:01:40|5235.39|5235.39|5235.93|5235.93|5236.15|5236.15|5235.39|5235.39|0
1631804510000|2021-09-16 15:01:50|5235.92|5235.92|5235.93|5235.93|5235.93|5235.93|5235.92|5235.92|0
1631804520000|2021-09-16 15:02:00|5236.36|5236.36|5238.14|5238.14|5238.14|5238.14|5236.36|5236.36|0
1631804530000|2021-09-16 15:02:10|5238.43|5238.43|5238.19|5238.19|5238.43|5238.43|5238.19|5238.19|0
1631804540000|2021-09-16 15:02:20|5238.66|5238.66|5238.88|5238.88|5238.88|5238.88|5238.66|5238.66|0
1631804550000|2021-09-16 15:02:30|5238.91|5238.91|5238.36|5238.36|5238.91|5238.91|5238.36|5238.36|0
1631804560000|2021-09-16 15:02:40|5237.89|5237.89|5237.02|5237.02|5237.89|5237.89|5237.02|5237.02|0
1631804570000|2021-09-16 15:02:50|5236.8|5236.8|5237.6|5237.6|5237.6|5237.6|5236.57|5236.57|0
1631804580000|2021-09-16 15:03:00|5237.58|5237.58|5238.46|5238.46|5238.46|5238.46|5237.58|5237.58|0
1631804590000|2021-09-16 15:03:10|5239.04|5239.04|5238.97|5238.97|5239.26|5239.26|5238.97|5238.97|0
1631804600000|2021-09-16 15:03:20|5239.26|5239.26|5239.26|5239.26|5239.26|5239.26|5239.26|5239.26|0
1631804610000|2021-09-16 15:03:30|5238.97|5238.97|5238.73|5238.73|5238.97|5238.97|5238.73|5238.73|0
1631804620000|2021-09-16 15:03:40|5238.97|5238.97|5238.99|5238.99|5238.99|5238.99|5238.97|5238.97|0
1631804630000|2021-09-16 15:03:50|5238.75|5238.75|5237.27|5237.27|5238.75|5238.75|5237.05|5237.05|0
1631804640000|2021-09-16 15:04:00|5237.03|5237.03|5236|5236|5237.03|5237.03|5236|5236|0
1631804650000|2021-09-16 15:04:10|5235.76|5235.76|5236.05|5236.05|5236.05|5236.05|5235.76|5235.76|0
1631804670000|2021-09-16 15:04:30|5235.76|5235.76|5236.75|5236.75|5236.75|5236.75|5235.76|5235.76|0
1631804680000|2021-09-16 15:04:40|5236.46|5236.46|5236.22|5236.22|5236.46|5236.46|5236.22|5236.22|0
1631804690000|2021-09-16 15:04:50|5236.75|5236.75|5237|5237|5237|5237|5236.75|5236.75|0
1631804700000|2021-09-16 15:05:00|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|0
1631804730000|2021-09-16 15:05:30|5236.79|5236.79|5237.22|5237.22|5237.46|5237.46|5236.79|5236.79|0
1631804750000|2021-09-16 15:05:50|5236.93|5236.93|5235.78|5235.78|5236.93|5236.93|5235.42|5235.42|0
1631804760000|2021-09-16 15:06:00|5236.23|5236.23|5236.97|5236.97|5236.97|5236.97|5236.23|5236.23|0
1631804770000|2021-09-16 15:06:10|5237.4|5237.4|5237.39|5237.39|5237.4|5237.4|5237.15|5237.15|0
1631804780000|2021-09-16 15:06:20|5237.41|5237.41|5237.41|5237.41|5237.41|5237.41|5237.41|5237.41|0
1631804790000|2021-09-16 15:06:30|5237.7|5237.7|5238.62|5238.62|5238.62|5238.62|5237.7|5237.7|0
1631804800000|2021-09-16 15:06:40|5238.38|5238.38|5239.13|5239.13|5239.13|5239.13|5238.38|5238.38|0
1631804810000|2021-09-16 15:06:50|5239.42|5239.42|5238.67|5238.67|5239.67|5239.67|5238.67|5238.67|0
1631804820000|2021-09-16 15:07:00|5238.69|5238.69|5239.41|5239.41|5239.41|5239.41|5238.69|5238.69|0
1631804830000|2021-09-16 15:07:10|5239.12|5239.12|5239.63|5239.63|5239.64|5239.64|5239.12|5239.12|0
1631804840000|2021-09-16 15:07:20|5240.2|5240.2|5240.2|5240.2|5240.49|5240.49|5240.2|5240.2|0
1631804850000|2021-09-16 15:07:30|5240.71|5240.71|5240.88|5240.88|5241.62|5241.62|5240.71|5240.71|0
1631804860000|2021-09-16 15:07:40|5241.12|5241.12|5241.12|5241.12|5241.12|5241.12|5241.12|5241.12|0
1631804870000|2021-09-16 15:07:50|5241.41|5241.41|5241.42|5241.42|5241.42|5241.42|5241.41|5241.41|0
1631804880000|2021-09-16 15:08:00|5241.71|5241.71|5242.9|5242.9|5242.9|5242.9|5241.71|5241.71|0
1631804890000|2021-09-16 15:08:10|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|5242.91|0
1631804900000|2021-09-16 15:08:20|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|0
1631804910000|2021-09-16 15:08:30|5242.91|5242.91|5243.08|5243.08|5243.11|5243.11|5241.73|5241.73|0
1631804920000|2021-09-16 15:08:40|5242.87|5242.87|5242.57|5242.57|5242.87|5242.87|5242.41|5242.41|0
1631804930000|2021-09-16 15:08:50|5242.28|5242.28|5242.06|5242.06|5242.28|5242.28|5242.06|5242.06|0
1631804940000|2021-09-16 15:09:00|5242.08|5242.08|5242.06|5242.06|5242.08|5242.08|5242.06|5242.06|0
1631804950000|2021-09-16 15:09:10|5242.04|5242.04|5242.33|5242.33|5242.33|5242.33|5242.04|5242.04|0
1631804960000|2021-09-16 15:09:20|5243.12|5243.12|5243.66|5243.66|5243.66|5243.66|5242.83|5242.83|0
1631804970000|2021-09-16 15:09:30|5243.45|5243.45|5243.69|5243.69|5243.69|5243.69|5243.45|5243.45|0
1631804980000|2021-09-16 15:09:40|5244.12|5244.12|5244.57|5244.57|5244.57|5244.57|5244.12|5244.12|0
1631804990000|2021-09-16 15:09:50|5244.59|5244.59|5244.35|5244.35|5244.59|5244.59|5244.35|5244.35|0
1631805000000|2021-09-16 15:10:00|5244.06|5244.06|5244|5244|5244.35|5244.35|5244|5244|0
1631805010000|2021-09-16 15:10:10|5243.23|5243.23|5240.81|5240.81|5243.23|5243.23|5240.81|5240.81|0
1631805020000|2021-09-16 15:10:20|5241.05|5241.05|5240.37|5240.37|5241.28|5241.28|5240.37|5240.37|0
1631805030000|2021-09-16 15:10:30|5240.08|5240.08|5239.77|5239.77|5240.08|5240.08|5239.77|5239.77|0
1631805040000|2021-09-16 15:10:40|5239.85|5239.85|5239.53|5239.53|5239.85|5239.85|5239.53|5239.53|0
1631805050000|2021-09-16 15:10:50|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|0
1631805060000|2021-09-16 15:11:00|5240.27|5240.27|5241.01|5241.01|5241.01|5241.01|5240.27|5240.27|0
1631805070000|2021-09-16 15:11:10|5241.3|5241.3|5241.98|5241.98|5241.98|5241.98|5241.3|5241.3|0
1631805080000|2021-09-16 15:11:20|5242.56|5242.56|5242.84|5242.84|5242.84|5242.84|5242.56|5242.56|0
1631805090000|2021-09-16 15:11:30|5243.49|5243.49|5242.43|5242.43|5243.49|5243.49|5242.43|5242.43|0
1631805100000|2021-09-16 15:11:40|5242.22|5242.22|5241.74|5241.74|5242.22|5242.22|5241.74|5241.74|0
1631805120000|2021-09-16 15:12:00|5241.72|5241.72|5242.78|5242.78|5242.78|5242.78|5241.72|5241.72|0
1631805130000|2021-09-16 15:12:10|5243.21|5243.21|5244.58|5244.58|5244.58|5244.58|5242.97|5242.97|0
1631805140000|2021-09-16 15:12:20|5244.62|5244.62|5244.53|5244.53|5245.11|5245.11|5244.53|5244.53|0
1631805150000|2021-09-16 15:12:30|5244.77|5244.77|5244.77|5244.77|5244.77|5244.77|5244.77|5244.77|0
1631805160000|2021-09-16 15:12:40|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|5245.35|0
1631805170000|2021-09-16 15:12:50|5245.38|5245.38|5245.39|5245.39|5245.39|5245.39|5245.38|5245.38|0
1631805180000|2021-09-16 15:13:00|5245.61|5245.61|5245.9|5245.9|5245.9|5245.9|5245.61|5245.61|0
1631805190000|2021-09-16 15:13:10|5246.14|5246.14|5246.15|5246.15|5246.15|5246.15|5246.14|5246.14|0
1631805200000|2021-09-16 15:13:20|5246.17|5246.17|5246.76|5246.76|5246.76|5246.76|5246.16|5246.16|0
1631805210000|2021-09-16 15:13:30|5247|5247|5246.18|5246.18|5247|5247|5246.18|5246.18|0
1631805230000|2021-09-16 15:13:50|5246.63|5246.63|5246.63|5246.63|5246.63|5246.63|5246.63|5246.63|0
1631805240000|2021-09-16 15:14:00|5246.92|5246.92|5247.38|5247.38|5247.38|5247.38|5246.92|5246.92|0
1631805260000|2021-09-16 15:14:20|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|0
1631805270000|2021-09-16 15:14:30|5246.56|5246.56|5246.29|5246.29|5246.56|5246.56|5245.98|5245.98|0
1631805280000|2021-09-16 15:14:40|5246.3|5246.3|5246.35|5246.35|5246.35|5246.35|5246.06|5246.06|0
1631805290000|2021-09-16 15:14:50|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|0
1631805300000|2021-09-16 15:15:00|5245.63|5245.63|5244.74|5244.74|5245.63|5245.63|5244.74|5244.74|0
1631805310000|2021-09-16 15:15:10|5243.95|5243.95|5243.91|5243.91|5243.95|5243.95|5243.7|5243.7|0
1631805320000|2021-09-16 15:15:20|5244.2|5244.2|5243.91|5243.91|5244.2|5244.2|5243.91|5243.91|0
1631805330000|2021-09-16 15:15:30|5243.67|5243.67|5243.23|5243.23|5243.69|5243.69|5243.23|5243.23|0
1631805340000|2021-09-16 15:15:40|5243.47|5243.47|5244.5|5244.5|5244.74|5244.74|5243.47|5243.47|0
1631805360000|2021-09-16 15:16:00|5244.29|5244.29|5244|5244|5244.29|5244.29|5243.72|5243.72|0
1631805370000|2021-09-16 15:16:10|5243.77|5243.77|5243.5|5243.5|5243.77|5243.77|5243.21|5243.21|0
1631805380000|2021-09-16 15:16:20|5243.46|5243.46|5243.15|5243.15|5243.46|5243.46|5243.15|5243.15|0
1631805390000|2021-09-16 15:16:30|5243.39|5243.39|5242.93|5242.93|5243.39|5243.39|5242.92|5242.92|0
1631805400000|2021-09-16 15:16:40|5242.5|5242.5|5241.43|5241.43|5242.5|5242.5|5241.34|5241.34|0
1631805410000|2021-09-16 15:16:50|5241.72|5241.72|5241.44|5241.44|5242.23|5242.23|5241.44|5241.44|0
1631805420000|2021-09-16 15:17:00|5241.48|5241.48|5241.24|5241.24|5241.48|5241.48|5241.24|5241.24|0
1631805430000|2021-09-16 15:17:10|5241|5241|5239.56|5239.56|5241|5241|5239.56|5239.56|0
1631805440000|2021-09-16 15:17:20|5239.55|5239.55|5239.29|5239.29|5239.55|5239.55|5239.07|5239.07|0
1631805450000|2021-09-16 15:17:30|5239.86|5239.86|5239.29|5239.29|5240.15|5240.15|5239|5239|0
1631805460000|2021-09-16 15:17:40|5239.05|5239.05|5238.23|5238.23|5239.05|5239.05|5238.23|5238.23|0
1631805470000|2021-09-16 15:17:50|5238.22|5238.22|5236.87|5236.87|5238.22|5238.22|5236.87|5236.87|0
1631805480000|2021-09-16 15:18:00|5237.09|5237.09|5239.1|5239.1|5239.1|5239.1|5237.09|5237.09|0
1631805490000|2021-09-16 15:18:10|5239.34|5239.34|5239.07|5239.07|5239.34|5239.34|5239.07|5239.07|0
1631805500000|2021-09-16 15:18:20|5239.06|5239.06|5238.83|5238.83|5239.07|5239.07|5238.83|5238.83|0
1631805510000|2021-09-16 15:18:30|5238.62|5238.62|5238.38|5238.38|5238.62|5238.62|5238.38|5238.38|0
1631805520000|2021-09-16 15:18:40|5238.35|5238.35|5238.11|5238.11|5238.35|5238.35|5237.82|5237.82|0
1631805530000|2021-09-16 15:18:50|5237.53|5237.53|5237.53|5237.53|5237.53|5237.53|5237.29|5237.29|0
1631805540000|2021-09-16 15:19:00|5237.24|5237.24|5236.06|5236.06|5237.24|5237.24|5235.52|5235.52|0
1631805560000|2021-09-16 15:19:20|5235.78|5235.78|5235.25|5235.25|5235.78|5235.78|5235.25|5235.25|0
1631805570000|2021-09-16 15:19:30|5234.82|5234.82|5234.31|5234.31|5234.82|5234.82|5234.31|5234.31|0
1631805580000|2021-09-16 15:19:40|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|0
1631805590000|2021-09-16 15:19:50|5234.58|5234.58|5234.56|5234.56|5235.03|5235.03|5234.56|5234.56|0
1631805600000|2021-09-16 15:20:00|5234.57|5234.57|5234.47|5234.47|5235.02|5235.02|5234.47|5234.47|0
1631805620000|2021-09-16 15:20:20|5234.23|5234.23|5234.53|5234.53|5234.53|5234.53|5234.23|5234.23|0
1631805630000|2021-09-16 15:20:30|5233.95|5233.95|5234.34|5234.34|5234.34|5234.34|5233.69|5233.69|0
1631805640000|2021-09-16 15:20:40|5234.58|5234.58|5234.76|5234.76|5235.26|5235.26|5234.58|5234.58|0
1631805650000|2021-09-16 15:20:50|5234.73|5234.73|5234.26|5234.26|5234.73|5234.73|5234.26|5234.26|0
1631805660000|2021-09-16 15:21:00|5234.04|5234.04|5234.19|5234.19|5234.28|5234.28|5233.75|5233.75|0
1631805670000|2021-09-16 15:21:10|5234.21|5234.21|5234.21|5234.21|5234.73|5234.73|5234.21|5234.21|0
1631805680000|2021-09-16 15:21:20|5233.25|5233.25|5232.96|5232.96|5233.25|5233.25|5232.67|5232.67|0
1631805690000|2021-09-16 15:21:30|5232.94|5232.94|5231.4|5231.4|5232.94|5232.94|5231.4|5231.4|0
1631805700000|2021-09-16 15:21:40|5231.11|5231.11|5231.16|5231.16|5231.16|5231.16|5230.87|5230.87|0
1631805710000|2021-09-16 15:21:50|5230.49|5230.49|5229.73|5229.73|5230.49|5230.49|5229.73|5229.73|0
1631805720000|2021-09-16 15:22:00|5229.44|5229.44|5228.54|5228.54|5229.81|5229.81|5228.54|5228.54|0
1631805730000|2021-09-16 15:22:10|5228.3|5228.3|5227.5|5227.5|5228.3|5228.3|5227.5|5227.5|0
1631805740000|2021-09-16 15:22:20|5227.74|5227.74|5228.06|5228.06|5228.64|5228.64|5227.74|5227.74|0
1631805750000|2021-09-16 15:22:30|5228.27|5228.27|5228.01|5228.01|5228.27|5228.27|5228.01|5228.01|0
1631805760000|2021-09-16 15:22:40|5227.72|5227.72|5227.94|5227.94|5227.94|5227.94|5227.72|5227.72|0
1631805770000|2021-09-16 15:22:50|5227.95|5227.95|5228.81|5228.81|5228.81|5228.81|5227.94|5227.94|0
1631805780000|2021-09-16 15:23:00|5228.52|5228.52|5228.52|5228.52|5228.52|5228.52|5228.52|5228.52|0
1631805790000|2021-09-16 15:23:10|5227.7|5227.7|5225.91|5225.91|5227.7|5227.7|5225.33|5225.33|0
1631805800000|2021-09-16 15:23:20|5225.62|5225.62|5226.34|5226.34|5226.35|5226.35|5225.6|5225.6|0
1631805810000|2021-09-16 15:23:30|5226.58|5226.58|5226.55|5226.55|5226.88|5226.88|5226.55|5226.55|0
1631805830000|2021-09-16 15:23:50|5226.08|5226.08|5225.12|5225.12|5226.08|5226.08|5225.12|5225.12|0
1631805840000|2021-09-16 15:24:00|5225.41|5225.41|5225.86|5225.86|5225.86|5225.86|5225.41|5225.41|0
1631805850000|2021-09-16 15:24:10|5225.87|5225.87|5226.04|5226.04|5226.04|5226.04|5225.57|5225.57|0
1631805860000|2021-09-16 15:24:20|5226.33|5226.33|5225.58|5225.58|5226.62|5226.62|5225.58|5225.58|0
1631805870000|2021-09-16 15:24:30|5226.04|5226.04|5226.45|5226.45|5226.45|5226.45|5225.8|5225.8|0
1631805880000|2021-09-16 15:24:40|5226.23|5226.23|5226.23|5226.23|5226.23|5226.23|5226.23|5226.23|0
1631805890000|2021-09-16 15:24:50|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|0
1631805900000|2021-09-16 15:25:00|5225.2|5225.2|5227.21|5227.21|5227.5|5227.5|5223.75|5223.75|0
1631805910000|2021-09-16 15:25:10|5227.45|5227.45|5230|5230|5230.23|5230.23|5227.21|5227.21|0
1631805920000|2021-09-16 15:25:20|5229.71|5229.71|5228.71|5228.71|5230.15|5230.15|5228.71|5228.71|0
1631805930000|2021-09-16 15:25:30|5228.5|5228.5|5228.14|5228.14|5229.19|5229.19|5228.14|5228.14|0
1631805940000|2021-09-16 15:25:40|5227.9|5227.9|5228.21|5228.21|5228.21|5228.21|5227.71|5227.71|0
1631805950000|2021-09-16 15:25:50|5228.69|5228.69|5228.99|5228.99|5229.51|5229.51|5228.45|5228.45|0
1631805960000|2021-09-16 15:26:00|5228.77|5228.77|5228.98|5228.98|5229.8|5229.8|5228.77|5228.77|0
1631805970000|2021-09-16 15:26:10|5228.55|5228.55|5228.55|5228.55|5228.55|5228.55|5228.55|5228.55|0
1631805980000|2021-09-16 15:26:20|5228.31|5228.31|5229.34|5229.34|5229.34|5229.34|5228.31|5228.31|0
1631805990000|2021-09-16 15:26:30|5229.06|5229.06|5227.24|5227.24|5229.06|5229.06|5227|5227|0
1631806000000|2021-09-16 15:26:40|5226.78|5226.78|5226.51|5226.51|5226.78|5226.78|5226.51|5226.51|0
1631806010000|2021-09-16 15:26:50|5226.75|5226.75|5226.53|5226.53|5226.77|5226.77|5226.53|5226.53|0
1631806020000|2021-09-16 15:27:00|5226.52|5226.52|5227.24|5227.24|5227.24|5227.24|5225.94|5225.94|0
1631806030000|2021-09-16 15:27:10|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|0
1631806040000|2021-09-16 15:27:20|5227.25|5227.25|5227.03|5227.03|5227.49|5227.49|5227.03|5227.03|0
1631806050000|2021-09-16 15:27:30|5227.01|5227.01|5227.01|5227.01|5227.01|5227.01|5227.01|5227.01|0
1631806060000|2021-09-16 15:27:40|5227.02|5227.02|5227.91|5227.91|5227.98|5227.98|5227.02|5227.02|0
1631806070000|2021-09-16 15:27:50|5228.19|5228.19|5228.75|5228.75|5228.97|5228.97|5228.19|5228.19|0
1631806080000|2021-09-16 15:28:00|5228.74|5228.74|5229.16|5229.16|5229.4|5229.4|5228.74|5228.74|0
1631806090000|2021-09-16 15:28:10|5228.73|5228.73|5228.03|5228.03|5228.75|5228.75|5228.03|5228.03|0
1631806100000|2021-09-16 15:28:20|5228.02|5228.02|5227.98|5227.98|5228.02|5228.02|5227.98|5227.98|0
1631806110000|2021-09-16 15:28:30|5227.69|5227.69|5228.18|5228.18|5228.18|5228.18|5227.69|5227.69|0
1631806120000|2021-09-16 15:28:40|5228.47|5228.47|5229.37|5229.37|5229.37|5229.37|5228.45|5228.45|0
1631806130000|2021-09-16 15:28:50|5229.39|5229.39|5228.89|5228.89|5229.39|5229.39|5228.89|5228.89|0
1631806140000|2021-09-16 15:29:00|5228.9|5228.9|5227.59|5227.59|5229.91|5229.91|5227.52|5227.52|0
1631806150000|2021-09-16 15:29:10|5227.35|5227.35|5227.56|5227.56|5227.56|5227.56|5227.13|5227.13|0
1631806160000|2021-09-16 15:29:20|5227.85|5227.85|5228.25|5228.25|5228.25|5228.25|5227.85|5227.85|0
1631806170000|2021-09-16 15:29:30|5228.46|5228.46|5228.42|5228.42|5228.75|5228.75|5228.42|5228.42|0
1631806180000|2021-09-16 15:29:40|5228.44|5228.44|5229.08|5229.08|5229.08|5229.08|5228.18|5228.18|0
1631806190000|2021-09-16 15:29:50|5229.32|5229.32|5229.4|5229.4|5229.64|5229.64|5229.16|5229.16|0
1631862900000|2021-09-17 07:15:00|5257.41|5257.41|5258.01|5258.01|5258.27|5258.27|5257|5257|0
1631862910000|2021-09-17 07:15:10|5258.48|5258.48|5259.55|5259.55|5259.78|5259.78|5258.48|5258.48|0
1631862920000|2021-09-17 07:15:20|5260.13|5260.13|5260.13|5260.13|5260.13|5260.13|5260.13|5260.13|0
1631862930000|2021-09-17 07:15:30|5259.84|5259.84|5261.41|5261.41|5261.51|5261.51|5259.84|5259.84|0
1631862940000|2021-09-17 07:15:40|5261.63|5261.63|5260.34|5260.34|5263|5263|5260.34|5260.34|0
1631862950000|2021-09-17 07:15:50|5260.4|5260.4|5260.69|5260.69|5260.69|5260.69|5260.4|5260.4|0
1631862960000|2021-09-17 07:16:00|5260.7|5260.7|5263.33|5263.33|5263.99|5263.99|5260.7|5260.7|0
1631862970000|2021-09-17 07:16:10|5263.04|5263.04|5262.76|5262.76|5263.04|5263.04|5262.75|5262.75|0
1631862980000|2021-09-17 07:16:20|5262.05|5262.05|5259.87|5259.87|5262.05|5262.05|5259.87|5259.87|0
1631862990000|2021-09-17 07:16:30|5259.86|5259.86|5260.57|5260.57|5260.57|5260.57|5259.86|5259.86|0
1631863000000|2021-09-17 07:16:40|5261.44|5261.44|5261.17|5261.17|5261.44|5261.44|5261.15|5261.15|0
1631863010000|2021-09-17 07:16:50|5260.1|5260.1|5257.89|5257.89|5260.1|5260.1|5257.89|5257.89|0
1631863020000|2021-09-17 07:17:00|5257.63|5257.63|5257.63|5257.63|5257.63|5257.63|5257.63|5257.63|0
1631863030000|2021-09-17 07:17:10|5256.47|5256.47|5255.31|5255.31|5256.47|5256.47|5255.31|5255.31|0
1631863040000|2021-09-17 07:17:20|5254.73|5254.73|5254.77|5254.77|5254.77|5254.77|5254.73|5254.73|0
1631863050000|2021-09-17 07:17:30|5253.58|5253.58|5253.01|5253.01|5253.59|5253.59|5253.01|5253.01|0
1631863060000|2021-09-17 07:17:40|5253|5253|5250.94|5250.94|5253|5253|5250.94|5250.94|0
1631863070000|2021-09-17 07:17:50|5250.47|5250.47|5249.17|5249.17|5250.47|5250.47|5249.17|5249.17|0
1631863080000|2021-09-17 07:18:00|5250.04|5250.04|5249.94|5249.94|5250.04|5250.04|5249.46|5249.46|0
1631863090000|2021-09-17 07:18:10|5249.65|5249.65|5248.64|5248.64|5249.94|5249.94|5248.64|5248.64|0
1631863100000|2021-09-17 07:18:20|5248.43|5248.43|5247.47|5247.47|5248.43|5248.43|5247.47|5247.47|0
1631863110000|2021-09-17 07:18:30|5247.4|5247.4|5246.53|5246.53|5247.4|5247.4|5246.53|5246.53|0
1631863120000|2021-09-17 07:18:40|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|0
1631863130000|2021-09-17 07:18:50|5246.53|5246.53|5244.78|5244.78|5246.53|5246.53|5244.78|5244.78|0
1631863140000|2021-09-17 07:19:00|5243.91|5243.91|5243.58|5243.58|5243.91|5243.91|5243.58|5243.58|0
1631863150000|2021-09-17 07:19:10|5243.29|5243.29|5242.51|5242.51|5243.87|5243.87|5242.51|5242.51|0
1631863160000|2021-09-17 07:19:20|5242.27|5242.27|5243.2|5243.2|5243.28|5243.28|5242.27|5242.27|0
1631863170000|2021-09-17 07:19:30|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|0
1631863180000|2021-09-17 07:19:40|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|0
1631863190000|2021-09-17 07:19:50|5244.11|5244.11|5245.03|5245.03|5245.03|5245.03|5244.11|5244.11|0
1631863200000|2021-09-17 07:20:00|5245.04|5245.04|5244.7|5244.7|5246.34|5246.34|5244.39|5244.39|0
1631863210000|2021-09-17 07:20:10|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|0
1631863220000|2021-09-17 07:20:20|5245.98|5245.98|5247.17|5247.17|5247.17|5247.17|5245.98|5245.98|0
1631863230000|2021-09-17 07:20:30|5247.94|5247.94|5246.71|5246.71|5247.94|5247.94|5246.7|5246.7|0
1631863240000|2021-09-17 07:20:40|5246.42|5246.42|5247.61|5247.61|5247.83|5247.83|5246.42|5246.42|0
1631863250000|2021-09-17 07:20:50|5247.85|5247.85|5248.5|5248.5|5248.5|5248.5|5247.85|5247.85|0
1631863260000|2021-09-17 07:21:00|5248.98|5248.98|5248.02|5248.02|5248.98|5248.98|5248.02|5248.02|0
1631863270000|2021-09-17 07:21:10|5248.5|5248.5|5248.02|5248.02|5248.5|5248.5|5248.02|5248.02|0
1631863280000|2021-09-17 07:21:20|5248.89|5248.89|5249.55|5249.55|5250.06|5250.06|5248.89|5248.89|0
1631863290000|2021-09-17 07:21:30|5250.46|5250.46|5250.46|5250.46|5250.46|5250.46|5250.46|5250.46|0
1631863300000|2021-09-17 07:21:40|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|0
1631863310000|2021-09-17 07:21:50|5248.84|5248.84|5248.84|5248.84|5248.84|5248.84|5248.84|5248.84|0
1631863320000|2021-09-17 07:22:00|5249.37|5249.37|5250.56|5250.56|5250.56|5250.56|5248.87|5248.87|0
1631863330000|2021-09-17 07:22:10|5250.09|5250.09|5248.95|5248.95|5250.09|5250.09|5248.95|5248.95|0
1631863340000|2021-09-17 07:22:20|5249.53|5249.53|5249.82|5249.82|5249.82|5249.82|5249.05|5249.05|0
1631863350000|2021-09-17 07:22:30|5250.06|5250.06|5249.19|5249.19|5250.06|5250.06|5249.19|5249.19|0
1631863360000|2021-09-17 07:22:40|5248.95|5248.95|5248.02|5248.02|5248.95|5248.95|5248.02|5248.02|0
1631863370000|2021-09-17 07:22:50|5247.73|5247.73|5243.87|5243.87|5247.73|5247.73|5243.87|5243.87|0
1631863380000|2021-09-17 07:23:00|5244.73|5244.73|5245.93|5245.93|5245.93|5245.93|5244.73|5244.73|0
1631863390000|2021-09-17 07:23:10|5245.99|5245.99|5246.47|5246.47|5246.47|5246.47|5245.99|5245.99|0
1631863400000|2021-09-17 07:23:20|5247.92|5247.92|5247.05|5247.05|5247.92|5247.92|5246.86|5246.86|0
1631863410000|2021-09-17 07:23:30|5247.04|5247.04|5247.43|5247.43|5247.43|5247.43|5247|5247|0
1631863430000|2021-09-17 07:23:50|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|0
1631863440000|2021-09-17 07:24:00|5246.62|5246.62|5249.91|5249.91|5249.91|5249.91|5246.62|5246.62|0
1631863450000|2021-09-17 07:24:10|5250.63|5250.63|5250.43|5250.43|5250.67|5250.67|5250.43|5250.43|0
1631863460000|2021-09-17 07:24:20|5250.67|5250.67|5250.91|5250.91|5250.91|5250.91|5250.67|5250.67|0
1631863480000|2021-09-17 07:24:40|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|0
1631863500000|2021-09-17 07:25:00|5250.82|5250.82|5250.87|5250.87|5250.87|5250.87|5250.82|5250.82|0
1631863510000|2021-09-17 07:25:10|5251.45|5251.45|5251.67|5251.67|5251.67|5251.67|5251.38|5251.38|0
1631863520000|2021-09-17 07:25:20|5251.88|5251.88|5253.85|5253.85|5253.85|5253.85|5251.88|5251.88|0
1631863530000|2021-09-17 07:25:30|5254.08|5254.08|5257.02|5257.02|5257.22|5257.22|5254.08|5254.08|0
1631863540000|2021-09-17 07:25:40|5257.04|5257.04|5257.13|5257.13|5257.6|5257.6|5257.02|5257.02|0
1631863550000|2021-09-17 07:25:50|5256.91|5256.91|5254.32|5254.32|5256.91|5256.91|5254.32|5254.32|0
1631863560000|2021-09-17 07:26:00|5254.56|5254.56|5253.44|5253.44|5254.56|5254.56|5253.44|5253.44|0
1631863570000|2021-09-17 07:26:10|5253.15|5253.15|5252.2|5252.2|5253.36|5253.36|5252.17|5252.17|0
1631863580000|2021-09-17 07:26:20|5251.98|5251.98|5251.98|5251.98|5251.98|5251.98|5251.98|5251.98|0
1631863590000|2021-09-17 07:26:30|5252.2|5252.2|5250.28|5250.28|5252.2|5252.2|5249.75|5249.75|0
1631863600000|2021-09-17 07:26:40|5250.76|5250.76|5250.52|5250.52|5250.99|5250.99|5250.52|5250.52|0
1631863610000|2021-09-17 07:26:50|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|0
1631863620000|2021-09-17 07:27:00|5251.82|5251.82|5252.1|5252.1|5252.1|5252.1|5251.82|5251.82|0
1631863630000|2021-09-17 07:27:10|5252.08|5252.08|5252.08|5252.08|5252.08|5252.08|5252.08|5252.08|0
1631863640000|2021-09-17 07:27:20|5251.55|5251.55|5250.21|5250.21|5251.55|5251.55|5250.21|5250.21|0
1631863660000|2021-09-17 07:27:40|5249.63|5249.63|5249.2|5249.2|5249.63|5249.63|5249.2|5249.2|0
1631863670000|2021-09-17 07:27:50|5249.48|5249.48|5249.77|5249.77|5249.77|5249.77|5249.48|5249.48|0
1631863680000|2021-09-17 07:28:00|5250.56|5250.56|5253.43|5253.43|5253.43|5253.43|5250.27|5250.27|0
1631863690000|2021-09-17 07:28:10|5254.01|5254.01|5253.24|5253.24|5254.01|5254.01|5253.24|5253.24|0
1631863700000|2021-09-17 07:28:20|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|0
1631863710000|2021-09-17 07:28:30|5252.19|5252.19|5252.19|5252.19|5252.19|5252.19|5252.19|5252.19|0
1631863720000|2021-09-17 07:28:40|5251.47|5251.47|5250.46|5250.46|5251.47|5251.47|5250.46|5250.46|0
1631863730000|2021-09-17 07:28:50|5250.17|5250.17|5250.17|5250.17|5250.17|5250.17|5249.24|5249.24|0
1631863740000|2021-09-17 07:29:00|5250.41|5250.41|5253.81|5253.81|5253.81|5253.81|5250.41|5250.41|0
1631863750000|2021-09-17 07:29:10|5253.24|5253.24|5253.35|5253.35|5253.35|5253.35|5253.24|5253.24|0
1631863760000|2021-09-17 07:29:20|5253.06|5253.06|5252.44|5252.44|5253.06|5253.06|5251.87|5251.87|0
1631863770000|2021-09-17 07:29:30|5252.4|5252.4|5252.2|5252.2|5252.44|5252.44|5252.2|5252.2|0
1631863790000|2021-09-17 07:29:50|5252.16|5252.16|5251.34|5251.34|5252.16|5252.16|5251.34|5251.34|0
1631863800000|2021-09-17 07:30:00|5251.32|5251.32|5250.83|5250.83|5251.65|5251.65|5250.74|5250.74|0
1631863810000|2021-09-17 07:30:10|5250.82|5250.82|5250.78|5250.78|5250.82|5250.82|5250.78|5250.78|0
1631863820000|2021-09-17 07:30:20|5250.14|5250.14|5249.59|5249.59|5250.14|5250.14|5249.27|5249.27|0
1631863830000|2021-09-17 07:30:30|5249.83|5249.83|5250.25|5250.25|5250.25|5250.25|5249.82|5249.82|0
1631863840000|2021-09-17 07:30:40|5249.96|5249.96|5249.45|5249.45|5249.96|5249.96|5249.45|5249.45|0
1631863850000|2021-09-17 07:30:50|5248.58|5248.58|5247.04|5247.04|5248.58|5248.58|5247.04|5247.04|0
1631863860000|2021-09-17 07:31:00|5247.33|5247.33|5247.71|5247.71|5247.71|5247.71|5247.33|5247.33|0
1631863870000|2021-09-17 07:31:10|5247.94|5247.94|5248.18|5248.18|5248.18|5248.18|5247.94|5247.94|0
1631863890000|2021-09-17 07:31:30|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|0
1631863900000|2021-09-17 07:31:40|5248.18|5248.18|5248.18|5248.18|5248.18|5248.18|5248.18|5248.18|0
1631863910000|2021-09-17 07:31:50|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|0
1631863920000|2021-09-17 07:32:00|5247.3|5247.3|5246.41|5246.41|5247.3|5247.3|5246.41|5246.41|0
1631863930000|2021-09-17 07:32:10|5246.13|5246.13|5246.41|5246.41|5246.41|5246.41|5246.13|5246.13|0
1631863940000|2021-09-17 07:32:20|5245.7|5245.7|5245.19|5245.19|5245.7|5245.7|5245.19|5245.19|0
1631863950000|2021-09-17 07:32:30|5244.72|5244.72|5244.29|5244.29|5244.72|5244.72|5244.29|5244.29|0
1631863960000|2021-09-17 07:32:40|5244.53|5244.53|5244.53|5244.53|5244.53|5244.53|5244.53|5244.53|0
1631863970000|2021-09-17 07:32:50|5245.1|5245.1|5246.74|5246.74|5246.74|5246.74|5245.1|5245.1|0
1631863980000|2021-09-17 07:33:00|5246.67|5246.67|5246.67|5246.67|5246.67|5246.67|5246.45|5246.45|0
1631863990000|2021-09-17 07:33:10|5247.24|5247.24|5247.72|5247.72|5247.72|5247.72|5247.24|5247.24|0
1631864000000|2021-09-17 07:33:20|5247.7|5247.7|5247.96|5247.96|5247.99|5247.99|5247.7|5247.7|0
1631864010000|2021-09-17 07:33:30|5248.82|5248.82|5249.11|5249.11|5249.11|5249.11|5248.82|5248.82|0
1631864020000|2021-09-17 07:33:40|5248.82|5248.82|5250.02|5250.02|5250.02|5250.02|5248.82|5248.82|0
1631864030000|2021-09-17 07:33:50|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|0
1631864040000|2021-09-17 07:34:00|5249.97|5249.97|5248.94|5248.94|5249.97|5249.97|5248.17|5248.17|0
1631864050000|2021-09-17 07:34:10|5249.69|5249.69|5249.98|5249.98|5249.98|5249.98|5249.69|5249.69|0
1631864060000|2021-09-17 07:34:20|5250.21|5250.21|5250.45|5250.45|5250.69|5250.69|5250.21|5250.21|0
1631864070000|2021-09-17 07:34:30|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|0
1631864080000|2021-09-17 07:34:40|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|0
1631864090000|2021-09-17 07:34:50|5251.55|5251.55|5253.13|5253.13|5253.17|5253.17|5251.55|5251.55|0
1631864100000|2021-09-17 07:35:00|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|0
1631864110000|2021-09-17 07:35:10|5253.18|5253.18|5253.18|5253.18|5253.66|5253.66|5253.18|5253.18|0
1631864120000|2021-09-17 07:35:20|5252.53|5252.53|5252.32|5252.32|5252.53|5252.53|5252.32|5252.32|0
1631864130000|2021-09-17 07:35:30|5252.61|5252.61|5252.89|5252.89|5252.89|5252.89|5252.61|5252.61|0
1631864140000|2021-09-17 07:35:40|5254.05|5254.05|5253.7|5253.7|5254.06|5254.06|5253.48|5253.48|0
1631864150000|2021-09-17 07:35:50|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|0
1631864160000|2021-09-17 07:36:00|5254.6|5254.6|5254.61|5254.61|5254.61|5254.61|5254.6|5254.6|0
1631864170000|2021-09-17 07:36:10|5254.6|5254.6|5253.9|5253.9|5254.6|5254.6|5253.9|5253.9|0
1631864180000|2021-09-17 07:36:20|5254.19|5254.19|5253.9|5253.9|5254.19|5254.19|5253.9|5253.9|0
1631864190000|2021-09-17 07:36:30|5253.47|5253.47|5252.49|5252.49|5253.47|5253.47|5252.49|5252.49|0
1631864200000|2021-09-17 07:36:40|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|0
1631864210000|2021-09-17 07:36:50|5252.35|5252.35|5250.6|5250.6|5252.35|5252.35|5250.6|5250.6|0
1631864220000|2021-09-17 07:37:00|5250.31|5250.31|5248.43|5248.43|5250.31|5250.31|5248.43|5248.43|0
1631864230000|2021-09-17 07:37:10|5247.33|5247.33|5247.57|5247.57|5247.57|5247.57|5247.33|5247.33|0
1631864240000|2021-09-17 07:37:20|5247.36|5247.36|5247.07|5247.07|5247.36|5247.36|5247.07|5247.07|0
1631864250000|2021-09-17 07:37:30|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|0
1631864260000|2021-09-17 07:37:40|5247.01|5247.01|5246.15|5246.15|5247.01|5247.01|5246.15|5246.15|0
1631864270000|2021-09-17 07:37:50|5246.23|5246.23|5246.24|5246.24|5246.27|5246.27|5246.23|5246.23|0
1631864280000|2021-09-17 07:38:00|5246.27|5246.27|5245.05|5245.05|5246.85|5246.85|5245.05|5245.05|0
1631864290000|2021-09-17 07:38:10|5245.29|5245.29|5246.13|5246.13|5246.13|5246.13|5245.29|5245.29|0
1631864300000|2021-09-17 07:38:20|5246.42|5246.42|5246.69|5246.69|5246.69|5246.69|5246.18|5246.18|0
1631864310000|2021-09-17 07:38:30|5246.72|5246.72|5249.2|5249.2|5249.2|5249.2|5246.72|5246.72|0
1631864320000|2021-09-17 07:38:40|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|0
1631864330000|2021-09-17 07:38:50|5248.62|5248.62|5248.18|5248.18|5248.62|5248.62|5248.18|5248.18|0
1631864340000|2021-09-17 07:39:00|5248.4|5248.4|5248.4|5248.4|5248.4|5248.4|5248.4|5248.4|0
1631864350000|2021-09-17 07:39:10|5248.69|5248.69|5248.21|5248.21|5248.69|5248.69|5248.21|5248.21|0
1631864370000|2021-09-17 07:39:30|5248.23|5248.23|5248.23|5248.23|5248.23|5248.23|5248.23|5248.23|0
1631864380000|2021-09-17 07:39:40|5248.52|5248.52|5244.72|5244.72|5248.52|5248.52|5244.72|5244.72|0
1631864390000|2021-09-17 07:39:50|5245.01|5245.01|5245.3|5245.3|5245.3|5245.3|5245.01|5245.01|0
1631864400000|2021-09-17 07:40:00|5245.09|5245.09|5246.09|5246.09|5246.09|5246.09|5245.09|5245.09|0
1631864410000|2021-09-17 07:40:10|5245.61|5245.61|5244.48|5244.48|5246.09|5246.09|5244.24|5244.24|0
1631864420000|2021-09-17 07:40:20|5244.27|5244.27|5244.85|5244.85|5244.85|5244.85|5244.27|5244.27|0
1631864430000|2021-09-17 07:40:30|5245.54|5245.54|5245.8|5245.8|5245.8|5245.8|5245.54|5245.54|0
1631864440000|2021-09-17 07:40:40|5245.81|5245.81|5245.81|5245.81|5245.81|5245.81|5245.81|5245.81|0
1631864450000|2021-09-17 07:40:50|5246.05|5246.05|5246.94|5246.94|5246.94|5246.94|5246.05|5246.05|0
1631864460000|2021-09-17 07:41:00|5246.92|5246.92|5246.25|5246.25|5246.92|5246.92|5246.25|5246.25|0
1631864470000|2021-09-17 07:41:10|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|0
1631864480000|2021-09-17 07:41:20|5245.67|5245.67|5242.35|5242.35|5245.67|5245.67|5242.35|5242.35|0
1631864490000|2021-09-17 07:41:30|5242.39|5242.39|5242.39|5242.39|5242.39|5242.39|5242.15|5242.15|0
1631864500000|2021-09-17 07:41:40|5242.15|5242.15|5241.05|5241.05|5242.15|5242.15|5241.05|5241.05|0
1631864510000|2021-09-17 07:41:50|5241.29|5241.29|5241.62|5241.62|5241.89|5241.89|5241.29|5241.29|0
1631864520000|2021-09-17 07:42:00|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|0
1631864530000|2021-09-17 07:42:10|5242.41|5242.41|5242.2|5242.2|5242.41|5242.41|5242.2|5242.2|0
1631864540000|2021-09-17 07:42:20|5243.07|5243.07|5242.49|5242.49|5243.07|5243.07|5242.49|5242.49|0
1631864550000|2021-09-17 07:42:30|5241.8|5241.8|5241.8|5241.8|5241.8|5241.8|5241.8|5241.8|0
1631864560000|2021-09-17 07:42:40|5242.33|5242.33|5243.69|5243.69|5243.69|5243.69|5242.33|5242.33|0
1631864570000|2021-09-17 07:42:50|5243.9|5243.9|5243.11|5243.11|5243.9|5243.9|5243.11|5243.11|0
1631864580000|2021-09-17 07:43:00|5242.16|5242.16|5241.87|5241.87|5242.16|5242.16|5241.87|5241.87|0
1631864600000|2021-09-17 07:43:20|5242.13|5242.13|5242.82|5242.82|5242.82|5242.82|5242.13|5242.13|0
1631864610000|2021-09-17 07:43:30|5241.91|5241.91|5240.28|5240.28|5241.91|5241.91|5240.28|5240.28|0
1631864620000|2021-09-17 07:43:40|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|0
1631864630000|2021-09-17 07:43:50|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|0
1631864640000|2021-09-17 07:44:00|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|0
1631864650000|2021-09-17 07:44:10|5239.37|5239.37|5239.61|5239.61|5239.61|5239.61|5239.37|5239.37|0
1631864660000|2021-09-17 07:44:20|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|0
1631864670000|2021-09-17 07:44:30|5238.82|5238.82|5238.58|5238.58|5238.82|5238.82|5238.58|5238.58|0
1631864680000|2021-09-17 07:44:40|5238.34|5238.34|5238.87|5238.87|5238.87|5238.87|5238.34|5238.34|0
1631864690000|2021-09-17 07:44:50|5238.58|5238.58|5236.57|5236.57|5238.58|5238.58|5236.57|5236.57|0
1631864700000|2021-09-17 07:45:00|5236.28|5236.28|5236.28|5236.28|5236.28|5236.28|5236.28|5236.28|0
1631864710000|2021-09-17 07:45:10|5235.39|5235.39|5234.82|5234.82|5235.39|5235.39|5234.82|5234.82|0
1631864720000|2021-09-17 07:45:20|5234.78|5234.78|5233.95|5233.95|5234.82|5234.82|5233.95|5233.95|0
1631864730000|2021-09-17 07:45:30|5233.73|5233.73|5232.44|5232.44|5234.02|5234.02|5232.44|5232.44|0
1631864740000|2021-09-17 07:45:40|5232.38|5232.38|5229.91|5229.91|5232.43|5232.43|5229.91|5229.91|0
1631864750000|2021-09-17 07:45:50|5231.32|5231.32|5231.01|5231.01|5231.32|5231.32|5230.77|5230.77|0
1631864760000|2021-09-17 07:46:00|5230.97|5230.97|5232.04|5232.04|5232.04|5232.04|5230.97|5230.97|0
1631864770000|2021-09-17 07:46:10|5231.81|5231.81|5231.06|5231.06|5231.81|5231.81|5230.26|5230.26|0
1631864790000|2021-09-17 07:46:30|5229.82|5229.82|5228.78|5228.78|5229.82|5229.82|5228.78|5228.78|0
1631864800000|2021-09-17 07:46:40|5228.35|5228.35|5227.88|5227.88|5228.35|5228.35|5227.88|5227.88|0
1631864810000|2021-09-17 07:46:50|5227.59|5227.59|5226.42|5226.42|5227.59|5227.59|5226.42|5226.42|0
1631864820000|2021-09-17 07:47:00|5225.6|5225.6|5225.55|5225.55|5225.6|5225.6|5225.31|5225.31|0
1631864830000|2021-09-17 07:47:10|5225.12|5225.12|5225.12|5225.12|5225.12|5225.12|5224.88|5224.88|0
1631864840000|2021-09-17 07:47:20|5225.35|5225.35|5226.67|5226.67|5227.39|5227.39|5225.35|5225.35|0
1631864850000|2021-09-17 07:47:30|5226.38|5226.38|5225.04|5225.04|5226.38|5226.38|5225.04|5225.04|0
1631864860000|2021-09-17 07:47:40|5224.39|5224.39|5223.67|5223.67|5224.39|5224.39|5223.67|5223.67|0
1631864870000|2021-09-17 07:47:50|5223.39|5223.39|5223.62|5223.62|5223.62|5223.62|5223.39|5223.39|0
1631864880000|2021-09-17 07:48:00|5224.2|5224.2|5224.99|5224.99|5224.99|5224.99|5224.2|5224.2|0
1631864900000|2021-09-17 07:48:20|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|0
1631864910000|2021-09-17 07:48:30|5226.1|5226.1|5227.17|5227.17|5227.65|5227.65|5226.1|5226.1|0
1631864920000|2021-09-17 07:48:40|5226.88|5226.88|5226.41|5226.41|5226.88|5226.88|5226.41|5226.41|0
1631864930000|2021-09-17 07:48:50|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|0
1631864940000|2021-09-17 07:49:00|5222.84|5222.84|5222.29|5222.29|5222.84|5222.84|5222.29|5222.29|0
1631864950000|2021-09-17 07:49:10|5222.77|5222.77|5224.04|5224.04|5224.04|5224.04|5222.77|5222.77|0
1631864960000|2021-09-17 07:49:20|5223.83|5223.83|5224.12|5224.12|5224.41|5224.41|5223.83|5223.83|0
1631864970000|2021-09-17 07:49:30|5223.61|5223.61|5224.76|5224.76|5225.43|5225.43|5223.61|5223.61|0
1631864980000|2021-09-17 07:49:40|5225.53|5225.53|5225.92|5225.92|5225.92|5225.92|5225.49|5225.49|0
1631864990000|2021-09-17 07:49:50|5225.9|5225.9|5226.93|5226.93|5226.93|5226.93|5225.9|5225.9|0
1631865000000|2021-09-17 07:50:00|5226.72|5226.72|5226.59|5226.59|5226.86|5226.86|5225.92|5225.92|0
1631865010000|2021-09-17 07:50:10|5226.61|5226.61|5226.1|5226.1|5226.61|5226.61|5225.89|5225.89|0
1631865020000|2021-09-17 07:50:20|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|0
1631865030000|2021-09-17 07:50:30|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|0
1631865040000|2021-09-17 07:50:40|5227.16|5227.16|5227.62|5227.62|5227.62|5227.62|5226.95|5226.95|0
1631865050000|2021-09-17 07:50:50|5228.2|5228.2|5229.58|5229.58|5229.82|5229.82|5228.2|5228.2|0
1631865060000|2021-09-17 07:51:00|5229.29|5229.29|5230.42|5230.42|5230.71|5230.71|5229.05|5229.05|0
1631865070000|2021-09-17 07:51:10|5230.13|5230.13|5229.85|5229.85|5230.14|5230.14|5229.85|5229.85|0
1631865090000|2021-09-17 07:51:30|5229.64|5229.64|5228.92|5228.92|5229.64|5229.64|5228.92|5228.92|0
1631865100000|2021-09-17 07:51:40|5229.16|5229.16|5231.46|5231.46|5231.46|5231.46|5229.16|5229.16|0
1631865110000|2021-09-17 07:51:50|5231.5|5231.5|5229.12|5229.12|5231.5|5231.5|5229.12|5229.12|0
1631865120000|2021-09-17 07:52:00|5227.26|5227.26|5227.5|5227.5|5227.5|5227.5|5227.26|5227.26|0
1631865130000|2021-09-17 07:52:10|5228.08|5228.08|5229.44|5229.44|5229.44|5229.44|5228.03|5228.03|0
1631865140000|2021-09-17 07:52:20|5228.39|5228.39|5227.05|5227.05|5228.39|5228.39|5227.05|5227.05|0
1631865160000|2021-09-17 07:52:40|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|0
1631865170000|2021-09-17 07:52:50|5226.53|5226.53|5226.31|5226.31|5226.53|5226.53|5226.31|5226.31|0
1631865180000|2021-09-17 07:53:00|5225.84|5225.84|5227.37|5227.37|5227.42|5227.42|5225.84|5225.84|0
1631865190000|2021-09-17 07:53:10|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|0
1631865200000|2021-09-17 07:53:20|5227.8|5227.8|5228.67|5228.67|5228.67|5228.67|5227.8|5227.8|0
1631865210000|2021-09-17 07:53:30|5228.09|5228.09|5228.57|5228.57|5228.57|5228.57|5228.09|5228.09|0
1631865220000|2021-09-17 07:53:40|5228.28|5228.28|5227.33|5227.33|5228.28|5228.28|5227.33|5227.33|0
1631865230000|2021-09-17 07:53:50|5227.9|5227.9|5227.26|5227.26|5227.9|5227.9|5227.26|5227.26|0
1631865240000|2021-09-17 07:54:00|5227.74|5227.74|5228.46|5228.46|5228.46|5228.46|5227.74|5227.74|0
1631865250000|2021-09-17 07:54:10|5228.47|5228.47|5228.26|5228.26|5228.47|5228.47|5228.26|5228.26|0
1631865260000|2021-09-17 07:54:20|5228.69|5228.69|5231.21|5231.21|5231.25|5231.25|5228.69|5228.69|0
1631865270000|2021-09-17 07:54:30|5230.92|5230.92|5230.42|5230.42|5230.92|5230.92|5230.42|5230.42|0
1631865280000|2021-09-17 07:54:40|5231|5231|5231.67|5231.67|5231.67|5231.67|5231|5231|0
1631865290000|2021-09-17 07:54:50|5231.69|5231.69|5232.98|5232.98|5232.98|5232.98|5231.69|5231.69|0
1631865300000|2021-09-17 07:55:00|5233.19|5233.19|5233.65|5233.65|5233.65|5233.65|5233.19|5233.19|0
1631865310000|2021-09-17 07:55:10|5233.86|5233.86|5234.38|5234.38|5234.38|5234.38|5233.86|5233.86|0
1631865320000|2021-09-17 07:55:20|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|0
1631865330000|2021-09-17 07:55:30|5235.33|5235.33|5233.74|5233.74|5235.33|5235.33|5233.74|5233.74|0
1631865350000|2021-09-17 07:55:50|5233.45|5233.45|5233.45|5233.45|5233.45|5233.45|5233.45|5233.45|0
1631865360000|2021-09-17 07:56:00|5232.81|5232.81|5231.05|5231.05|5232.81|5232.81|5231.05|5231.05|0
1631865370000|2021-09-17 07:56:10|5230.81|5230.81|5230.57|5230.57|5230.81|5230.81|5230.57|5230.57|0
1631865390000|2021-09-17 07:56:30|5230.33|5230.33|5229.25|5229.25|5230.33|5230.33|5229.25|5229.25|0
1631865400000|2021-09-17 07:56:40|5228.77|5228.77|5228.48|5228.48|5228.77|5228.77|5228.48|5228.48|0
1631865420000|2021-09-17 07:57:00|5228.05|5228.05|5228.05|5228.05|5228.05|5228.05|5227.81|5227.81|0
1631865430000|2021-09-17 07:57:10|5229.21|5229.21|5228.3|5228.3|5229.21|5229.21|5228.3|5228.3|0
1631865440000|2021-09-17 07:57:20|5228.59|5228.59|5229.53|5229.53|5229.53|5229.53|5228.59|5228.59|0
1631865460000|2021-09-17 07:57:40|5229.24|5229.24|5228.93|5228.93|5229.24|5229.24|5228.93|5228.93|0
1631865470000|2021-09-17 07:57:50|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|0
1631865480000|2021-09-17 07:58:00|5229.51|5229.51|5229.8|5229.8|5229.8|5229.8|5229.51|5229.51|0
1631865490000|2021-09-17 07:58:10|5229.22|5229.22|5229.7|5229.7|5229.7|5229.7|5229.22|5229.22|0
1631865500000|2021-09-17 07:58:20|5229.62|5229.62|5229.77|5229.77|5229.77|5229.77|5229.56|5229.56|0
1631865520000|2021-09-17 07:58:40|5229.73|5229.73|5229.73|5229.73|5229.73|5229.73|5229.68|5229.68|0
1631865540000|2021-09-17 07:59:00|5229.49|5229.49|5232.58|5232.58|5232.58|5232.58|5229.49|5229.49|0
1631865550000|2021-09-17 07:59:10|5232.82|5232.82|5234.07|5234.07|5234.07|5234.07|5232.82|5232.82|0
1631865560000|2021-09-17 07:59:20|5234.06|5234.06|5234.51|5234.51|5234.51|5234.51|5234.06|5234.06|0
1631865570000|2021-09-17 07:59:30|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|0
1631865580000|2021-09-17 07:59:40|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1631865600000|2021-09-17 08:00:00|5235.67|5235.67|5234.34|5234.34|5235.67|5235.67|5234.11|5234.11|0
1631865610000|2021-09-17 08:00:10|5234.11|5234.11|5233.53|5233.53|5234.11|5234.11|5233.53|5233.53|0
1631865620000|2021-09-17 08:00:20|5233.56|5233.56|5233.85|5233.85|5233.85|5233.85|5233.56|5233.56|0
1631865630000|2021-09-17 08:00:30|5233.27|5233.27|5234.25|5234.25|5234.25|5234.25|5233.27|5233.27|0
1631865640000|2021-09-17 08:00:40|5235.12|5235.12|5235.58|5235.58|5235.58|5235.58|5235.12|5235.12|0
1631865650000|2021-09-17 08:00:50|5235.79|5235.79|5235.83|5235.83|5235.83|5235.83|5235.79|5235.79|0
1631865660000|2021-09-17 08:01:00|5236.41|5236.41|5236.7|5236.7|5236.7|5236.7|5236.41|5236.41|0
1631865670000|2021-09-17 08:01:10|5236.41|5236.41|5238.14|5238.14|5238.14|5238.14|5236.41|5236.41|0
1631865690000|2021-09-17 08:01:30|5238.16|5238.16|5238.16|5238.16|5238.37|5238.37|5238.16|5238.16|0
1631865700000|2021-09-17 08:01:40|5238.87|5238.87|5239.16|5239.16|5239.16|5239.16|5238.44|5238.44|0
1631865730000|2021-09-17 08:02:10|5239.38|5239.38|5239.16|5239.16|5239.38|5239.38|5238.73|5238.73|0
1631865740000|2021-09-17 08:02:20|5238.69|5238.69|5237.1|5237.1|5238.69|5238.69|5237.1|5237.1|0
1631865750000|2021-09-17 08:02:30|5236.67|5236.67|5236.82|5236.82|5237.54|5237.54|5236.67|5236.67|0
1631865770000|2021-09-17 08:02:50|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1631865780000|2021-09-17 08:03:00|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|0
1631865790000|2021-09-17 08:03:10|5235.4|5235.4|5235.59|5235.59|5235.59|5235.59|5235.4|5235.4|0
1631865800000|2021-09-17 08:03:20|5235.83|5235.83|5236.69|5236.69|5236.69|5236.69|5235.83|5235.83|0
1631865810000|2021-09-17 08:03:30|5236.77|5236.77|5237.01|5237.01|5237.01|5237.01|5236.77|5236.77|0
1631865830000|2021-09-17 08:03:50|5236.97|5236.97|5237.05|5237.05|5237.1|5237.1|5236.97|5236.97|0
1631865840000|2021-09-17 08:04:00|5237.91|5237.91|5239.67|5239.67|5239.67|5239.67|5237.91|5237.91|0
1631865850000|2021-09-17 08:04:10|5240.57|5240.57|5240.81|5240.81|5240.81|5240.81|5240.57|5240.57|0
1631865860000|2021-09-17 08:04:20|5241.39|5241.39|5241.68|5241.68|5241.68|5241.68|5241.39|5241.39|0
1631865870000|2021-09-17 08:04:30|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|0
1631865890000|2021-09-17 08:04:50|5242.56|5242.56|5245.09|5245.09|5245.09|5245.09|5242.56|5242.56|0
1631865900000|2021-09-17 08:05:00|5245.1|5245.1|5246.06|5246.06|5246.06|5246.06|5245.1|5245.1|0
1631865910000|2021-09-17 08:05:10|5246.1|5246.1|5245|5245|5246.1|5246.1|5244.95|5244.95|0
1631865920000|2021-09-17 08:05:20|5244.76|5244.76|5244.73|5244.73|5244.76|5244.76|5244.73|5244.73|0
1631865930000|2021-09-17 08:05:30|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|0
1631865940000|2021-09-17 08:05:40|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|0
1631865950000|2021-09-17 08:05:50|5244.94|5244.94|5244.34|5244.34|5244.94|5244.94|5244.34|5244.34|0
1631865960000|2021-09-17 08:06:00|5244.1|5244.1|5244.47|5244.47|5244.68|5244.68|5244.1|5244.1|0
1631865970000|2021-09-17 08:06:10|5244.25|5244.25|5243.17|5243.17|5244.25|5244.25|5243.17|5243.17|0
1631865990000|2021-09-17 08:06:30|5242.45|5242.45|5243.33|5243.33|5243.33|5243.33|5242.45|5242.45|0
1631866000000|2021-09-17 08:06:40|5243.76|5243.76|5244.47|5244.47|5244.47|5244.47|5243.76|5243.76|0
1631866010000|2021-09-17 08:06:50|5244.19|5244.19|5243.95|5243.95|5244.19|5244.19|5243.71|5243.71|0
1631866020000|2021-09-17 08:07:00|5245.76|5245.76|5245.12|5245.12|5245.76|5245.76|5245.12|5245.12|0
1631866030000|2021-09-17 08:07:10|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|0
1631866040000|2021-09-17 08:07:20|5245.36|5245.36|5246.23|5246.23|5246.23|5246.23|5245.36|5245.36|0
1631866050000|2021-09-17 08:07:30|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|0
1631866070000|2021-09-17 08:07:50|5245.41|5245.41|5244.7|5244.7|5245.41|5245.41|5244.7|5244.7|0
1631866080000|2021-09-17 08:08:00|5244.48|5244.48|5244.43|5244.43|5244.48|5244.48|5244.19|5244.19|0
1631866100000|2021-09-17 08:08:20|5243.95|5243.95|5242.49|5242.49|5243.95|5243.95|5242.49|5242.49|0
1631866110000|2021-09-17 08:08:30|5242.73|5242.73|5242.7|5242.7|5242.73|5242.73|5242.7|5242.7|0
1631866120000|2021-09-17 08:08:40|5242.99|5242.99|5242.65|5242.65|5242.99|5242.99|5242.65|5242.65|0
1631866150000|2021-09-17 08:09:10|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|0
1631866160000|2021-09-17 08:09:20|5243.37|5243.37|5243.61|5243.61|5243.61|5243.61|5243.37|5243.37|0
1631866170000|2021-09-17 08:09:30|5242.74|5242.74|5242.79|5242.79|5242.79|5242.79|5242.5|5242.5|0
1631866180000|2021-09-17 08:09:40|5243.08|5243.08|5243.06|5243.06|5243.08|5243.08|5243.06|5243.06|0
1631866190000|2021-09-17 08:09:50|5244.42|5244.42|5244.71|5244.71|5244.71|5244.71|5244.42|5244.42|0
1631866200000|2021-09-17 08:10:00|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|0
1631866210000|2021-09-17 08:10:10|5244.78|5244.78|5244.26|5244.26|5244.78|5244.78|5244.26|5244.26|0
1631866230000|2021-09-17 08:10:30|5244.78|5244.78|5245|5245|5245|5245|5244.78|5244.78|0
1631866260000|2021-09-17 08:11:00|5244.57|5244.57|5241.99|5241.99|5244.57|5244.57|5241.99|5241.99|0
1631866270000|2021-09-17 08:11:10|5241.42|5241.42|5241.41|5241.41|5241.42|5241.42|5241.41|5241.41|0
1631866280000|2021-09-17 08:11:20|5241.16|5241.16|5241.13|5241.13|5241.16|5241.16|5240.44|5240.44|0
1631866290000|2021-09-17 08:11:30|5241.1|5241.1|5241.38|5241.38|5241.38|5241.38|5241.1|5241.1|0
1631866300000|2021-09-17 08:11:40|5242.29|5242.29|5242.77|5242.77|5242.77|5242.77|5242.29|5242.29|0
1631866310000|2021-09-17 08:11:50|5243.35|5243.35|5243.65|5243.65|5243.65|5243.65|5243.35|5243.35|0
1631866320000|2021-09-17 08:12:00|5243.89|5243.89|5244.99|5244.99|5244.99|5244.99|5243.89|5243.89|0
1631866330000|2021-09-17 08:12:10|5245.01|5245.01|5245.01|5245.01|5245.01|5245.01|5245.01|5245.01|0
1631866340000|2021-09-17 08:12:20|5244.77|5244.77|5245.01|5245.01|5245.24|5245.24|5244.77|5244.77|0
1631866360000|2021-09-17 08:12:40|5244.77|5244.77|5244.78|5244.78|5244.78|5244.78|5244.77|5244.77|0
1631866370000|2021-09-17 08:12:50|5245.35|5245.35|5246.12|5246.12|5246.12|5246.12|5245.35|5245.35|0
1631866380000|2021-09-17 08:13:00|5246.34|5246.34|5246.97|5246.97|5246.97|5246.97|5246.34|5246.34|0
1631866390000|2021-09-17 08:13:10|5247|5247|5247.71|5247.71|5247.71|5247.71|5247|5247|0
1631866400000|2021-09-17 08:13:20|5248|5248|5248|5248|5248|5248|5248|5248|0
1631866420000|2021-09-17 08:13:40|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|0
1631866440000|2021-09-17 08:14:00|5247.42|5247.42|5247.56|5247.56|5247.56|5247.56|5247.42|5247.42|0
1631866460000|2021-09-17 08:14:20|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|0
1631866470000|2021-09-17 08:14:30|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|0
1631866490000|2021-09-17 08:14:50|5246.66|5246.66|5245.89|5245.89|5246.66|5246.66|5245.89|5245.89|0
1631866500000|2021-09-17 08:15:00|5246.18|5246.18|5246.42|5246.42|5246.42|5246.42|5246.18|5246.18|0
1631866530000|2021-09-17 08:15:30|5245.84|5245.84|5243.3|5243.3|5245.84|5245.84|5243.3|5243.3|0
1631866540000|2021-09-17 08:15:40|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|0
1631866560000|2021-09-17 08:16:00|5242.48|5242.48|5242.2|5242.2|5242.48|5242.48|5242.2|5242.2|0
1631866570000|2021-09-17 08:16:10|5242.22|5242.22|5244.24|5244.24|5244.25|5244.25|5242.22|5242.22|0
1631866580000|2021-09-17 08:16:20|5245.51|5245.51|5245.3|5245.3|5245.51|5245.51|5245.08|5245.08|0
1631866590000|2021-09-17 08:16:30|5245.29|5245.29|5244.82|5244.82|5245.29|5245.29|5244.82|5244.82|0
1631866600000|2021-09-17 08:16:40|5244.77|5244.77|5244.84|5244.84|5244.84|5244.84|5244.77|5244.77|0
1631866610000|2021-09-17 08:16:50|5245.31|5245.31|5245.07|5245.07|5245.31|5245.31|5245.07|5245.07|0
1631866620000|2021-09-17 08:17:00|5244.86|5244.86|5244.86|5244.86|5244.86|5244.86|5244.86|5244.86|0
1631866630000|2021-09-17 08:17:10|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|0
1631866640000|2021-09-17 08:17:20|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|0
1631866650000|2021-09-17 08:17:30|5243.37|5243.37|5243.37|5243.37|5243.37|5243.37|5243.37|5243.37|0
1631866660000|2021-09-17 08:17:40|5243|5243|5242.71|5242.71|5243|5243|5242.71|5242.71|0
1631866670000|2021-09-17 08:17:50|5240.2|5240.2|5240.37|5240.37|5240.42|5240.42|5240.2|5240.2|0
1631866690000|2021-09-17 08:18:10|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|0
1631866700000|2021-09-17 08:18:20|5239.13|5239.13|5239.15|5239.15|5239.15|5239.15|5239.13|5239.13|0
1631866710000|2021-09-17 08:18:30|5239.11|5239.11|5237.44|5237.44|5239.11|5239.11|5237.44|5237.44|0
1631866720000|2021-09-17 08:18:40|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|0
1631866730000|2021-09-17 08:18:50|5237.15|5237.15|5237.9|5237.9|5237.9|5237.9|5237.15|5237.15|0
1631866740000|2021-09-17 08:19:00|5238.19|5238.19|5238.36|5238.36|5238.36|5238.36|5237.92|5237.92|0
1631866750000|2021-09-17 08:19:10|5238.65|5238.65|5238.36|5238.36|5238.65|5238.65|5238.36|5238.36|0
1631866760000|2021-09-17 08:19:20|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|0
1631866770000|2021-09-17 08:19:30|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|0
1631866790000|2021-09-17 08:19:50|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|0
1631866800000|2021-09-17 08:20:00|5237.89|5237.89|5237.89|5237.89|5237.89|5237.89|5237.89|5237.89|0
1631866810000|2021-09-17 08:20:10|5237.01|5237.01|5237.02|5237.02|5237.02|5237.02|5237.01|5237.01|0
1631866820000|2021-09-17 08:20:20|5237.01|5237.01|5237.7|5237.7|5237.99|5237.99|5237.01|5237.01|0
1631866850000|2021-09-17 08:20:50|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|0
1631866860000|2021-09-17 08:21:00|5236.7|5236.7|5234.11|5234.11|5236.7|5236.7|5234.11|5234.11|0
1631866870000|2021-09-17 08:21:10|5234.09|5234.09|5233.65|5233.65|5234.09|5234.09|5233.36|5233.36|0
1631866880000|2021-09-17 08:21:20|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|0
1631866890000|2021-09-17 08:21:30|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|0
1631866900000|2021-09-17 08:21:40|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|0
1631866910000|2021-09-17 08:21:50|5233.41|5233.41|5232.94|5232.94|5233.41|5233.41|5232.94|5232.94|0
1631866920000|2021-09-17 08:22:00|5232.65|5232.65|5232.6|5232.6|5232.65|5232.65|5232.38|5232.38|0
1631866930000|2021-09-17 08:22:10|5232.38|5232.38|5233.58|5233.58|5233.58|5233.58|5232.38|5232.38|0
1631866940000|2021-09-17 08:22:20|5233.05|5233.05|5232.76|5232.76|5233.05|5233.05|5232.76|5232.76|0
1631866950000|2021-09-17 08:22:30|5232.26|5232.26|5232.26|5232.26|5232.26|5232.26|5232.26|5232.26|0
1631866970000|2021-09-17 08:22:50|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|0
1631866980000|2021-09-17 08:23:00|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|0
1631866990000|2021-09-17 08:23:10|5232.04|5232.04|5231.83|5231.83|5232.04|5232.04|5231.83|5231.83|0
1631867000000|2021-09-17 08:23:20|5232.04|5232.04|5231.8|5231.8|5232.33|5232.33|5231.8|5231.8|0
1631867010000|2021-09-17 08:23:30|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|0
1631867020000|2021-09-17 08:23:40|5230.8|5230.8|5229.68|5229.68|5230.8|5230.8|5229.68|5229.68|0
1631867030000|2021-09-17 08:23:50|5230.37|5230.37|5230.08|5230.08|5230.37|5230.37|5230.08|5230.08|0
1631867040000|2021-09-17 08:24:00|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|0
1631867070000|2021-09-17 08:24:30|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|0
1631867080000|2021-09-17 08:24:40|5230.52|5230.52|5229.55|5229.55|5230.57|5230.57|5229.55|5229.55|0
1631867090000|2021-09-17 08:24:50|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|0
1631867100000|2021-09-17 08:25:00|5229.04|5229.04|5228.47|5228.47|5229.04|5229.04|5228.47|5228.47|0
1631867110000|2021-09-17 08:25:10|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|0
1631867130000|2021-09-17 08:25:30|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|0
1631867140000|2021-09-17 08:25:40|5227.96|5227.96|5228.01|5228.01|5228.01|5228.01|5227.72|5227.72|0
1631867150000|2021-09-17 08:25:50|5228.22|5228.22|5227.77|5227.77|5228.22|5228.22|5227.77|5227.77|0
1631867160000|2021-09-17 08:26:00|5227.78|5227.78|5227.8|5227.8|5227.8|5227.8|5227.78|5227.78|0
1631867170000|2021-09-17 08:26:10|5228.23|5228.23|5228.24|5228.24|5228.24|5228.24|5228.23|5228.23|0
1631867180000|2021-09-17 08:26:20|5229.1|5229.1|5230.27|5230.27|5230.27|5230.27|5228.81|5228.81|0
1631867190000|2021-09-17 08:26:30|5229.98|5229.98|5230.2|5230.2|5230.2|5230.2|5229.98|5229.98|0
1631867200000|2021-09-17 08:26:40|5229.96|5229.96|5229.96|5229.96|5229.96|5229.96|5229.96|5229.96|0
1631867210000|2021-09-17 08:26:50|5229.67|5229.67|5228.85|5228.85|5229.67|5229.67|5228.85|5228.85|0
1631867220000|2021-09-17 08:27:00|5228.57|5228.57|5227.64|5227.64|5228.57|5228.57|5227.64|5227.64|0
1631867230000|2021-09-17 08:27:10|5226.87|5226.87|5226.87|5226.87|5226.87|5226.87|5226.87|5226.87|0
1631867240000|2021-09-17 08:27:20|5226.4|5226.4|5226.42|5226.42|5226.63|5226.63|5226.4|5226.4|0
1631867250000|2021-09-17 08:27:30|5225.84|5225.84|5225.84|5225.84|5225.84|5225.84|5225.84|5225.84|0
1631867260000|2021-09-17 08:27:40|5225.67|5225.67|5225.98|5225.98|5225.98|5225.98|5225.38|5225.38|0
1631867270000|2021-09-17 08:27:50|5225.97|5225.97|5225.3|5225.3|5225.97|5225.97|5225.26|5225.26|0
1631867280000|2021-09-17 08:28:00|5225.01|5225.01|5225.08|5225.08|5225.08|5225.08|5224.79|5224.79|0
1631867290000|2021-09-17 08:28:10|5225.37|5225.37|5224.89|5224.89|5225.61|5225.61|5224.89|5224.89|0
1631867300000|2021-09-17 08:28:20|5224.67|5224.67|5224.46|5224.46|5224.73|5224.73|5224.44|5224.44|0
1631867310000|2021-09-17 08:28:30|5224.27|5224.27|5224.99|5224.99|5224.99|5224.99|5224.27|5224.27|0
1631867320000|2021-09-17 08:28:40|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|0
1631867340000|2021-09-17 08:29:00|5225.23|5225.23|5225.44|5225.44|5225.44|5225.44|5225.23|5225.23|0
1631867350000|2021-09-17 08:29:10|5225.73|5225.73|5225.73|5225.73|5225.73|5225.73|5225.73|5225.73|0
1631867360000|2021-09-17 08:29:20|5226.21|5226.21|5226.21|5226.21|5226.5|5226.5|5226.21|5226.21|0
1631867370000|2021-09-17 08:29:30|5226.22|5226.22|5226.74|5226.74|5226.74|5226.74|5226.22|5226.22|0
1631867380000|2021-09-17 08:29:40|5227.17|5227.17|5226.7|5226.7|5227.17|5227.17|5226.67|5226.67|0
1631867390000|2021-09-17 08:29:50|5226.22|5226.22|5226.18|5226.18|5226.22|5226.22|5226.18|5226.18|0
1631867400000|2021-09-17 08:30:00|5224.74|5224.74|5224.01|5224.01|5224.74|5224.74|5223.74|5223.74|0
1631867410000|2021-09-17 08:30:10|5223.29|5223.29|5222.19|5222.19|5223.29|5223.29|5222.19|5222.19|0
1631867420000|2021-09-17 08:30:20|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|0
1631867430000|2021-09-17 08:30:30|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|0
1631867440000|2021-09-17 08:30:40|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|0
1631867460000|2021-09-17 08:31:00|5221.61|5221.61|5222.35|5222.35|5222.35|5222.35|5221.37|5221.37|0
1631867470000|2021-09-17 08:31:10|5222.64|5222.64|5222.88|5222.88|5222.88|5222.88|5222.64|5222.64|0
1631867480000|2021-09-17 08:31:20|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|0
1631867490000|2021-09-17 08:31:30|5223.3|5223.3|5223.3|5223.3|5223.3|5223.3|5223.3|5223.3|0
1631867510000|2021-09-17 08:31:50|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|0
1631867520000|2021-09-17 08:32:00|5222.35|5222.35|5222.83|5222.83|5222.83|5222.83|5222.35|5222.35|0
1631867530000|2021-09-17 08:32:10|5223.12|5223.12|5223.59|5223.59|5223.59|5223.59|5223.12|5223.12|0
1631867540000|2021-09-17 08:32:20|5223.12|5223.12|5223.47|5223.47|5223.47|5223.47|5223.12|5223.12|0
1631867550000|2021-09-17 08:32:30|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|0
1631867560000|2021-09-17 08:32:40|5223.72|5223.72|5224.66|5224.66|5224.69|5224.69|5223.72|5223.72|0
1631867570000|2021-09-17 08:32:50|5224.68|5224.68|5225.5|5225.5|5225.5|5225.5|5224.68|5224.68|0
1631867580000|2021-09-17 08:33:00|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|0
1631867590000|2021-09-17 08:33:10|5225.99|5225.99|5226.52|5226.52|5226.52|5226.52|5225.99|5225.99|0
1631867600000|2021-09-17 08:33:20|5226.81|5226.81|5227.64|5227.64|5227.64|5227.64|5226.81|5226.81|0
1631867610000|2021-09-17 08:33:30|5227.62|5227.62|5229.16|5229.16|5229.16|5229.16|5227.62|5227.62|0
1631867620000|2021-09-17 08:33:40|5228.68|5228.68|5228.68|5228.68|5228.68|5228.68|5228.68|5228.68|0
1631867630000|2021-09-17 08:33:50|5229.26|5229.26|5228.51|5228.51|5229.55|5229.55|5227.75|5227.75|0
1631867640000|2021-09-17 08:34:00|5228.28|5228.28|5228.71|5228.71|5228.71|5228.71|5228.28|5228.28|0
1631867650000|2021-09-17 08:34:10|5228.49|5228.49|5228.44|5228.44|5228.49|5228.49|5228.44|5228.44|0
1631867660000|2021-09-17 08:34:20|5228.68|5228.68|5228.2|5228.2|5228.68|5228.68|5228.2|5228.2|0
1631867670000|2021-09-17 08:34:30|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|0
1631867690000|2021-09-17 08:34:50|5227.67|5227.67|5228.25|5228.25|5228.25|5228.25|5227.67|5227.67|0
1631867700000|2021-09-17 08:35:00|5227.96|5227.96|5229.11|5229.11|5229.11|5229.11|5227.96|5227.96|0
1631867720000|2021-09-17 08:35:20|5229.12|5229.12|5229.12|5229.12|5229.12|5229.12|5229.11|5229.11|0
1631867740000|2021-09-17 08:35:40|5229.7|5229.7|5230.44|5230.44|5230.46|5230.46|5229.7|5229.7|0
1631867750000|2021-09-17 08:35:50|5230.73|5230.73|5231.81|5231.81|5231.81|5231.81|5230.73|5230.73|0
1631867760000|2021-09-17 08:36:00|5232.03|5232.03|5232|5232|5232.22|5232.22|5231.74|5231.74|0
1631867770000|2021-09-17 08:36:10|5232.02|5232.02|5232.02|5232.02|5232.02|5232.02|5232.02|5232.02|0
1631867780000|2021-09-17 08:36:20|5232.26|5232.26|5232.49|5232.49|5232.49|5232.49|5232.26|5232.26|0
1631867790000|2021-09-17 08:36:30|5232.73|5232.73|5235.51|5235.51|5235.51|5235.51|5232.73|5232.73|0
1631867800000|2021-09-17 08:36:40|5235.72|5235.72|5236.49|5236.49|5236.49|5236.49|5235.72|5235.72|0
1631867820000|2021-09-17 08:37:00|5236.52|5236.52|5237.05|5237.05|5237.05|5237.05|5236.52|5236.52|0
1631867850000|2021-09-17 08:37:30|5237.34|5237.34|5237.34|5237.34|5237.34|5237.34|5237.34|5237.34|0
1631867880000|2021-09-17 08:38:00|5237.4|5237.4|5237.11|5237.11|5237.4|5237.4|5237.11|5237.11|0
1631867890000|2021-09-17 08:38:10|5236.39|5236.39|5236.63|5236.63|5236.63|5236.63|5236.39|5236.39|0
1631867900000|2021-09-17 08:38:20|5236.87|5236.87|5236.87|5236.87|5236.87|5236.87|5236.87|5236.87|0
1631867910000|2021-09-17 08:38:30|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|0
1631867920000|2021-09-17 08:38:40|5237.57|5237.57|5237.33|5237.33|5237.57|5237.57|5237.33|5237.33|0
1631867950000|2021-09-17 08:39:10|5237.04|5237.04|5236.82|5236.82|5237.04|5237.04|5236.82|5236.82|0
1631867960000|2021-09-17 08:39:20|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|0
1631867990000|2021-09-17 08:39:50|5236.75|5236.75|5236.1|5236.1|5236.75|5236.75|5236.1|5236.1|0
1631868000000|2021-09-17 08:40:00|5235.68|5235.68|5237.81|5237.81|5237.81|5237.81|5235.68|5235.68|0
1631868010000|2021-09-17 08:40:10|5238.1|5238.1|5236.8|5236.8|5238.1|5238.1|5236.8|5236.8|0
1631868020000|2021-09-17 08:40:20|5236.52|5236.52|5236.52|5236.52|5236.52|5236.52|5236.52|5236.52|0
1631868030000|2021-09-17 08:40:30|5236.23|5236.23|5234.93|5234.93|5236.23|5236.23|5234.93|5234.93|0
1631868040000|2021-09-17 08:40:40|5235.22|5235.22|5235.51|5235.51|5235.51|5235.51|5235.22|5235.22|0
1631868050000|2021-09-17 08:40:50|5234.79|5234.79|5234.79|5234.79|5234.79|5234.79|5234.79|5234.79|0
1631868060000|2021-09-17 08:41:00|5234|5234|5233.2|5233.2|5234|5234|5233.2|5233.2|0
1631868070000|2021-09-17 08:41:10|5233.49|5233.49|5233.43|5233.43|5233.49|5233.49|5233.43|5233.43|0
1631868110000|2021-09-17 08:41:50|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|0
1631868120000|2021-09-17 08:42:00|5234.23|5234.23|5233.51|5233.51|5234.23|5234.23|5233.51|5233.51|0
1631868140000|2021-09-17 08:42:20|5233.75|5233.75|5233.99|5233.99|5233.99|5233.99|5233.75|5233.75|0
1631868150000|2021-09-17 08:42:30|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|0
1631868160000|2021-09-17 08:42:40|5234.78|5234.78|5234.49|5234.49|5234.78|5234.78|5234.49|5234.49|0
1631868170000|2021-09-17 08:42:50|5234.21|5234.21|5233.34|5233.34|5234.21|5234.21|5233.34|5233.34|0
1631868180000|2021-09-17 08:43:00|5232.91|5232.91|5231.17|5231.17|5232.91|5232.91|5231.17|5231.17|0
1631868190000|2021-09-17 08:43:10|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|0
1631868200000|2021-09-17 08:43:20|5230.52|5230.52|5229.13|5229.13|5230.52|5230.52|5229.13|5229.13|0
1631868210000|2021-09-17 08:43:30|5229.42|5229.42|5229.13|5229.13|5229.42|5229.42|5229.13|5229.13|0
1631868220000|2021-09-17 08:43:40|5229.42|5229.42|5229.71|5229.71|5229.71|5229.71|5229.42|5229.42|0
1631868240000|2021-09-17 08:44:00|5228.51|5228.51|5228.22|5228.22|5228.51|5228.51|5228.01|5228.01|0
1631868260000|2021-09-17 08:44:20|5227.98|5227.98|5228.8|5228.8|5228.8|5228.8|5227.98|5227.98|0
1631868270000|2021-09-17 08:44:30|5229.09|5229.09|5229.38|5229.38|5229.38|5229.38|5229.09|5229.09|0
1631868280000|2021-09-17 08:44:40|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|0
1631868290000|2021-09-17 08:44:50|5230.08|5230.08|5230.91|5230.91|5230.91|5230.91|5230.08|5230.08|0
1631868300000|2021-09-17 08:45:00|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|0
1631868310000|2021-09-17 08:45:10|5230.59|5230.59|5230.01|5230.01|5230.59|5230.59|5230.01|5230.01|0
1631868320000|2021-09-17 08:45:20|5228.93|5228.93|5228.35|5228.35|5228.93|5228.93|5228.35|5228.35|0
1631868330000|2021-09-17 08:45:30|5228.09|5228.09|5228.38|5228.38|5228.38|5228.38|5228.09|5228.09|0
1631868340000|2021-09-17 08:45:40|5228.4|5228.4|5229|5229|5229|5229|5228.4|5228.4|0
1631868360000|2021-09-17 08:46:00|5229.29|5229.29|5230.28|5230.28|5230.28|5230.28|5229.29|5229.29|0
1631868370000|2021-09-17 08:46:10|5230.26|5230.26|5231.63|5231.63|5231.63|5231.63|5230.26|5230.26|0
1631868380000|2021-09-17 08:46:20|5230.86|5230.86|5230.46|5230.46|5230.86|5230.86|5229.88|5229.88|0
1631868390000|2021-09-17 08:46:30|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|0
1631868400000|2021-09-17 08:46:40|5230.16|5230.16|5231.54|5231.54|5231.55|5231.55|5230.16|5230.16|0
1631868410000|2021-09-17 08:46:50|5231.83|5231.83|5232.71|5232.71|5232.71|5232.71|5231.83|5231.83|0
1631868420000|2021-09-17 08:47:00|5232.72|5232.72|5233.62|5233.62|5233.66|5233.66|5232.72|5232.72|0
1631868430000|2021-09-17 08:47:10|5233.39|5233.39|5233.67|5233.67|5233.68|5233.68|5233.39|5233.39|0
1631868440000|2021-09-17 08:47:20|5233.39|5233.39|5232.38|5232.38|5233.39|5233.39|5232.16|5232.16|0
1631868460000|2021-09-17 08:47:40|5232.95|5232.95|5232.72|5232.72|5232.95|5232.95|5232.72|5232.72|0
1631868470000|2021-09-17 08:47:50|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|0
1631868480000|2021-09-17 08:48:00|5233|5233|5233.87|5233.87|5233.87|5233.87|5233|5233|0
1631868490000|2021-09-17 08:48:10|5234.82|5234.82|5235.4|5235.4|5235.4|5235.4|5234.82|5234.82|0
1631868510000|2021-09-17 08:48:30|5236.29|5236.29|5236.29|5236.29|5236.29|5236.29|5236.29|5236.29|0
1631868520000|2021-09-17 08:48:40|5236.58|5236.58|5235.86|5235.86|5236.58|5236.58|5235.86|5235.86|0
1631868540000|2021-09-17 08:49:00|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|0
1631868560000|2021-09-17 08:49:20|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|0
1631868570000|2021-09-17 08:49:30|5235.49|5235.49|5235.74|5235.74|5235.74|5235.74|5235.49|5235.49|0
1631868590000|2021-09-17 08:49:50|5235.45|5235.45|5235.22|5235.22|5236.02|5236.02|5235.22|5235.22|0
1631868600000|2021-09-17 08:50:00|5234.47|5234.47|5233.3|5233.3|5234.47|5234.47|5233.3|5233.3|0
1631868610000|2021-09-17 08:50:10|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|0
1631868620000|2021-09-17 08:50:20|5232.83|5232.83|5232.61|5232.61|5232.83|5232.83|5232.61|5232.61|0
1631868630000|2021-09-17 08:50:30|5232.62|5232.62|5232.9|5232.9|5232.9|5232.9|5232.61|5232.61|0
1631868640000|2021-09-17 08:50:40|5232.4|5232.4|5232.44|5232.44|5232.44|5232.44|5232.38|5232.38|0
1631868650000|2021-09-17 08:50:50|5232.66|5232.66|5233.14|5233.14|5233.14|5233.14|5232.66|5232.66|0
1631868660000|2021-09-17 08:51:00|5232.85|5232.85|5232.37|5232.37|5232.85|5232.85|5232.37|5232.37|0
1631868670000|2021-09-17 08:51:10|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|0
1631868680000|2021-09-17 08:51:20|5232.82|5232.82|5233.4|5233.4|5233.4|5233.4|5232.82|5232.82|0
1631868690000|2021-09-17 08:51:30|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|0
1631868700000|2021-09-17 08:51:40|5234.7|5234.7|5234.41|5234.41|5234.7|5234.7|5234.41|5234.41|0
1631868720000|2021-09-17 08:52:00|5234.84|5234.84|5233.72|5233.72|5234.84|5234.84|5233.72|5233.72|0
1631868740000|2021-09-17 08:52:20|5234.13|5234.13|5234.15|5234.15|5234.15|5234.15|5234.13|5234.13|0
1631868750000|2021-09-17 08:52:30|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|0
1631868800000|2021-09-17 08:53:20|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|0
1631868810000|2021-09-17 08:53:30|5234.01|5234.01|5234.79|5234.79|5234.79|5234.79|5234.01|5234.01|0
1631868820000|2021-09-17 08:53:40|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|0
1631868850000|2021-09-17 08:54:10|5234.84|5234.84|5234.55|5234.55|5234.84|5234.84|5234.55|5234.55|0
1631868870000|2021-09-17 08:54:30|5233.97|5233.97|5233.25|5233.25|5233.97|5233.97|5233.25|5233.25|0
1631868890000|2021-09-17 08:54:50|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|0
1631868900000|2021-09-17 08:55:00|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|0
1631868920000|2021-09-17 08:55:20|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|0
1631868930000|2021-09-17 08:55:30|5232.29|5232.29|5231.62|5231.62|5232.29|5232.29|5231.62|5231.62|0
1631868940000|2021-09-17 08:55:40|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|0
1631868950000|2021-09-17 08:55:50|5231.01|5231.01|5230.99|5230.99|5231.02|5231.02|5230.99|5230.99|0
1631868960000|2021-09-17 08:56:00|5230.55|5230.55|5231.35|5231.35|5231.35|5231.35|5230.55|5230.55|0
1631868980000|2021-09-17 08:56:20|5231.09|5231.09|5231.27|5231.27|5231.27|5231.27|5230.8|5230.8|0
1631868990000|2021-09-17 08:56:30|5230.99|5230.99|5230.55|5230.55|5230.99|5230.99|5230.55|5230.55|0
1631869010000|2021-09-17 08:56:50|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|0
1631869020000|2021-09-17 08:57:00|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|0
1631869030000|2021-09-17 08:57:10|5231.25|5231.25|5231.56|5231.56|5231.56|5231.56|5231.25|5231.25|0
1631869040000|2021-09-17 08:57:20|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|0
1631869060000|2021-09-17 08:57:40|5231.87|5231.87|5231.87|5231.87|5231.87|5231.87|5231.87|5231.87|0
1631869100000|2021-09-17 08:58:20|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|0
1631869120000|2021-09-17 08:58:40|5231.9|5231.9|5232.19|5232.19|5232.19|5232.19|5231.9|5231.9|0
1631869140000|2021-09-17 08:59:00|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|0
1631869170000|2021-09-17 08:59:30|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|0
1631869190000|2021-09-17 08:59:50|5232.46|5232.46|5232.44|5232.44|5232.46|5232.46|5232.44|5232.44|0
1631869200000|2021-09-17 09:00:00|5232.46|5232.46|5233.17|5233.17|5233.19|5233.19|5232.44|5232.44|0
1631869210000|2021-09-17 09:00:10|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|0
1631869220000|2021-09-17 09:00:20|5232.72|5232.72|5232.7|5232.7|5232.72|5232.72|5232.68|5232.68|0
1631869230000|2021-09-17 09:00:30|5232.75|5232.75|5232.76|5232.76|5232.76|5232.76|5232.73|5232.73|0
1631869250000|2021-09-17 09:00:50|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|0
1631869260000|2021-09-17 09:01:00|5232.95|5232.95|5233.76|5233.76|5233.77|5233.77|5232.95|5232.95|0
1631869270000|2021-09-17 09:01:10|5233.75|5233.75|5234.22|5234.22|5234.22|5234.22|5233.75|5233.75|0
1631869280000|2021-09-17 09:01:20|5234.51|5234.51|5234.47|5234.47|5234.51|5234.51|5234.47|5234.47|0
1631869290000|2021-09-17 09:01:30|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|0
1631869300000|2021-09-17 09:01:40|5235.38|5235.38|5235.86|5235.86|5235.86|5235.86|5235.38|5235.38|0
1631869310000|2021-09-17 09:01:50|5235.64|5235.64|5236.53|5236.53|5236.53|5236.53|5235.64|5235.64|0
1631869320000|2021-09-17 09:02:00|5236.57|5236.57|5237.36|5237.36|5237.36|5237.36|5236.57|5236.57|0
1631869330000|2021-09-17 09:02:10|5237.39|5237.39|5238.57|5238.57|5238.81|5238.81|5237.39|5237.39|0
1631869340000|2021-09-17 09:02:20|5238.28|5238.28|5235.22|5235.22|5238.57|5238.57|5235.22|5235.22|0
1631869350000|2021-09-17 09:02:30|5235.46|5235.46|5234.3|5234.3|5235.46|5235.46|5234.3|5234.3|0
1631869360000|2021-09-17 09:02:40|5234.32|5234.32|5234.26|5234.26|5234.32|5234.32|5234.26|5234.26|0
1631869370000|2021-09-17 09:02:50|5234.02|5234.02|5234.26|5234.26|5234.26|5234.26|5233.73|5233.73|0
1631869390000|2021-09-17 09:03:10|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|0
1631869410000|2021-09-17 09:03:30|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|0
1631869450000|2021-09-17 09:04:10|5235.35|5235.35|5235.41|5235.41|5235.41|5235.41|5235.35|5235.35|0
1631869460000|2021-09-17 09:04:20|5234.94|5234.94|5234.65|5234.65|5234.94|5234.94|5234.65|5234.65|0
1631869470000|2021-09-17 09:04:30|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|0
1631869490000|2021-09-17 09:04:50|5234.65|5234.65|5234.65|5234.65|5234.65|5234.65|5234.65|5234.65|0
1631869500000|2021-09-17 09:05:00|5235.23|5235.23|5235.97|5235.97|5235.97|5235.97|5235.23|5235.23|0
1631869510000|2021-09-17 09:05:10|5234.49|5234.49|5233.98|5233.98|5234.49|5234.49|5233.98|5233.98|0
1631869520000|2021-09-17 09:05:20|5234.49|5234.49|5234.99|5234.99|5234.99|5234.99|5234.49|5234.49|0
1631869530000|2021-09-17 09:05:30|5235.28|5235.28|5235.29|5235.29|5235.29|5235.29|5235.28|5235.28|0
1631869540000|2021-09-17 09:05:40|5235.43|5235.43|5235|5235|5235.43|5235.43|5235|5235|0
1631869550000|2021-09-17 09:05:50|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|0
1631869560000|2021-09-17 09:06:00|5233.87|5233.87|5232.93|5232.93|5233.87|5233.87|5232.93|5232.93|0
1631869590000|2021-09-17 09:06:30|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|0
1631869600000|2021-09-17 09:06:40|5232.2|5232.2|5232.02|5232.02|5232.2|5232.2|5231.73|5231.73|0
1631869610000|2021-09-17 09:06:50|5232.03|5232.03|5231.97|5231.97|5232.03|5232.03|5231.97|5231.97|0
1631869620000|2021-09-17 09:07:00|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|0
1631869630000|2021-09-17 09:07:10|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|0
1631869660000|2021-09-17 09:07:40|5230.96|5230.96|5231.48|5231.48|5231.48|5231.48|5230.96|5230.96|0
1631869670000|2021-09-17 09:07:50|5231.19|5231.19|5231.18|5231.18|5231.19|5231.19|5231.18|5231.18|0
1631869680000|2021-09-17 09:08:00|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|0
1631869690000|2021-09-17 09:08:10|5231.26|5231.26|5230.97|5230.97|5231.26|5231.26|5230.97|5230.97|0
1631869700000|2021-09-17 09:08:20|5231.26|5231.26|5230.78|5230.78|5231.26|5231.26|5230.78|5230.78|0
1631869710000|2021-09-17 09:08:30|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|0
1631869730000|2021-09-17 09:08:50|5230.52|5230.52|5230.49|5230.49|5230.52|5230.52|5230.49|5230.49|0
1631869740000|2021-09-17 09:09:00|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|0
1631869750000|2021-09-17 09:09:10|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|0
1631869760000|2021-09-17 09:09:20|5230.52|5230.52|5230.49|5230.49|5230.52|5230.52|5230.49|5230.49|0
1631869790000|2021-09-17 09:09:50|5230.77|5230.77|5231.06|5231.06|5231.06|5231.06|5230.77|5230.77|0
1631870100000|2021-09-17 09:15:00|5231.02|5231.02|5230.99|5230.99|5231.02|5231.02|5230.99|5230.99|0
1631870110000|2021-09-17 09:15:10|5230.98|5230.98|5226.06|5226.06|5230.98|5230.98|5224.52|5224.52|0
1631870120000|2021-09-17 09:15:20|5221.53|5221.53|5214.9|5214.9|5221.53|5221.53|5214.72|5214.72|0
1631870130000|2021-09-17 09:15:30|5214.32|5214.32|5213.74|5213.74|5215.04|5215.04|5213.74|5213.74|0
1631870140000|2021-09-17 09:15:40|5213.73|5213.73|5212.08|5212.08|5215.03|5215.03|5212.08|5212.08|0
1631870150000|2021-09-17 09:15:50|5212.32|5212.32|5211.63|5211.63|5212.75|5212.75|5211.63|5211.63|0
1631870160000|2021-09-17 09:16:00|5211.39|5211.39|5214.45|5214.45|5214.45|5214.45|5211.39|5211.39|0
1631870170000|2021-09-17 09:16:10|5214.69|5214.69|5214.21|5214.21|5214.69|5214.69|5213.92|5213.92|0
1631870180000|2021-09-17 09:16:20|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|0
1631870190000|2021-09-17 09:16:30|5213.58|5213.58|5213.2|5213.2|5214.16|5214.16|5212.96|5212.96|0
1631870200000|2021-09-17 09:16:40|5212.68|5212.68|5215.39|5215.39|5215.94|5215.94|5212.68|5212.68|0
1631870210000|2021-09-17 09:16:50|5215.36|5215.36|5213.6|5213.6|5215.36|5215.36|5213.6|5213.6|0
1631870220000|2021-09-17 09:17:00|5213.89|5213.89|5213.42|5213.42|5213.89|5213.89|5213.18|5213.18|0
1631870230000|2021-09-17 09:17:10|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|0
1631870240000|2021-09-17 09:17:20|5213.92|5213.92|5213.92|5213.92|5213.92|5213.92|5213.92|5213.92|0
1631870250000|2021-09-17 09:17:30|5214.21|5214.21|5214.17|5214.17|5214.69|5214.69|5214.16|5214.16|0
1631870260000|2021-09-17 09:17:40|5213.5|5213.5|5213.26|5213.26|5213.5|5213.5|5213.26|5213.26|0
1631870280000|2021-09-17 09:18:00|5213.03|5213.03|5214.01|5214.01|5214.01|5214.01|5212.81|5212.81|0
1631870290000|2021-09-17 09:18:10|5214.3|5214.3|5215.5|5215.5|5215.5|5215.5|5214.3|5214.3|0
1631870300000|2021-09-17 09:18:20|5215.98|5215.98|5215.69|5215.69|5216.26|5216.26|5215.69|5215.69|0
1631870310000|2021-09-17 09:18:30|5215.67|5215.67|5215.74|5215.74|5215.93|5215.93|5215.46|5215.46|0
1631870330000|2021-09-17 09:18:50|5215.46|5215.46|5216.68|5216.68|5216.68|5216.68|5215.46|5215.46|0
1631870340000|2021-09-17 09:19:00|5217.25|5217.25|5218.03|5218.03|5218.25|5218.25|5217.25|5217.25|0
1631870350000|2021-09-17 09:19:10|5217.79|5217.79|5217.55|5217.55|5217.79|5217.79|5217.55|5217.55|0
1631870360000|2021-09-17 09:19:20|5217.26|5217.26|5214.87|5214.87|5217.26|5217.26|5214.87|5214.87|0
1631870370000|2021-09-17 09:19:30|5214.39|5214.39|5214.17|5214.17|5214.39|5214.39|5214.17|5214.17|0
1631870390000|2021-09-17 09:19:50|5214.92|5214.92|5215.13|5215.13|5215.64|5215.64|5214.92|5214.92|0
1631870400000|2021-09-17 09:20:00|5213.89|5213.89|5212.07|5212.07|5213.89|5213.89|5211.83|5211.83|0
1631870410000|2021-09-17 09:20:10|5212.04|5212.04|5210.56|5210.56|5212.04|5212.04|5210.56|5210.56|0
1631870420000|2021-09-17 09:20:20|5210.13|5210.13|5207.81|5207.81|5210.13|5210.13|5207.81|5207.81|0
1631870430000|2021-09-17 09:20:30|5208.48|5208.48|5210.5|5210.5|5210.5|5210.5|5208.48|5208.48|0
1631870440000|2021-09-17 09:20:40|5210.79|5210.79|5211.27|5211.27|5211.27|5211.27|5210.5|5210.5|0
1631870450000|2021-09-17 09:20:50|5211.7|5211.7|5211.27|5211.27|5211.7|5211.7|5211.27|5211.27|0
1631870460000|2021-09-17 09:21:00|5211.85|5211.85|5211.99|5211.99|5211.99|5211.99|5211.56|5211.56|0
1631870470000|2021-09-17 09:21:10|5211.52|5211.52|5211.23|5211.23|5211.52|5211.52|5211.23|5211.23|0
1631870480000|2021-09-17 09:21:20|5211.47|5211.47|5212.04|5212.04|5212.04|5212.04|5211.47|5211.47|0
1631870500000|2021-09-17 09:21:40|5211.33|5211.33|5209.88|5209.88|5211.33|5211.33|5209.88|5209.88|0
1631870510000|2021-09-17 09:21:50|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|0
1631870520000|2021-09-17 09:22:00|5209.83|5209.83|5208.83|5208.83|5209.83|5209.83|5208.04|5208.04|0
1631870530000|2021-09-17 09:22:10|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|0
1631870540000|2021-09-17 09:22:20|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|0
1631870550000|2021-09-17 09:22:30|5210.08|5210.08|5209|5209|5210.08|5210.08|5208.57|5208.57|0
1631870560000|2021-09-17 09:22:40|5209.29|5209.29|5210.21|5210.21|5210.27|5210.27|5209.29|5209.29|0
1631870570000|2021-09-17 09:22:50|5210.5|5210.5|5209.54|5209.54|5210.5|5210.5|5209.54|5209.54|0
1631870580000|2021-09-17 09:23:00|5210.05|5210.05|5210.69|5210.69|5210.69|5210.69|5209.97|5209.97|0
1631870590000|2021-09-17 09:23:10|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1631870600000|2021-09-17 09:23:20|5211.48|5211.48|5209.53|5209.53|5211.48|5211.48|5209.53|5209.53|0
1631870620000|2021-09-17 09:23:40|5209.96|5209.96|5211.59|5211.59|5211.59|5211.59|5209.96|5209.96|0
1631870630000|2021-09-17 09:23:50|5212.17|5212.17|5212.2|5212.2|5212.53|5212.53|5211.88|5211.88|0
1631870640000|2021-09-17 09:24:00|5211.91|5211.91|5210.31|5210.31|5211.91|5211.91|5210.24|5210.24|0
1631870650000|2021-09-17 09:24:10|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|0
1631870660000|2021-09-17 09:24:20|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|0
1631870670000|2021-09-17 09:24:30|5210.45|5210.45|5211.22|5211.22|5211.22|5211.22|5210.45|5210.45|0
1631870680000|2021-09-17 09:24:40|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|0
1631870690000|2021-09-17 09:24:50|5211.03|5211.03|5210.74|5210.74|5211.03|5211.03|5210.74|5210.74|0
1631870700000|2021-09-17 09:25:00|5210.45|5210.45|5210.02|5210.02|5210.45|5210.45|5210.02|5210.02|0
1631870710000|2021-09-17 09:25:10|5209.5|5209.5|5208.89|5208.89|5209.5|5209.5|5208.89|5208.89|0
1631870720000|2021-09-17 09:25:20|5208.31|5208.31|5208.6|5208.6|5209.18|5209.18|5208.31|5208.31|0
1631870730000|2021-09-17 09:25:30|5208.84|5208.84|5209.57|5209.57|5209.57|5209.57|5208.6|5208.6|0
1631870740000|2021-09-17 09:25:40|5209.28|5209.28|5209.49|5209.49|5209.78|5209.78|5209.28|5209.28|0
1631870750000|2021-09-17 09:25:50|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|0
1631870760000|2021-09-17 09:26:00|5209.26|5209.26|5209.47|5209.47|5209.48|5209.48|5209.26|5209.26|0
1631870770000|2021-09-17 09:26:10|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|0
1631870790000|2021-09-17 09:26:30|5208.94|5208.94|5210.07|5210.07|5210.07|5210.07|5208.94|5208.94|0
1631870800000|2021-09-17 09:26:40|5210.5|5210.5|5212.01|5212.01|5212.01|5212.01|5210.5|5210.5|0
1631870810000|2021-09-17 09:26:50|5212.23|5212.23|5212.23|5212.23|5212.23|5212.23|5212.23|5212.23|0
1631870820000|2021-09-17 09:27:00|5212.68|5212.68|5214.46|5214.46|5214.46|5214.46|5212.68|5212.68|0
1631870830000|2021-09-17 09:27:10|5214.25|5214.25|5212.9|5212.9|5214.25|5214.25|5211.89|5211.89|0
1631870840000|2021-09-17 09:27:20|5212.66|5212.66|5212.42|5212.42|5212.66|5212.66|5211.87|5211.87|0
1631870860000|2021-09-17 09:27:40|5210.5|5210.5|5209.69|5209.69|5210.5|5210.5|5209.69|5209.69|0
1631870880000|2021-09-17 09:28:00|5209.04|5209.04|5208.75|5208.75|5209.04|5209.04|5208.75|5208.75|0
1631870890000|2021-09-17 09:28:10|5209.28|5209.28|5209.04|5209.04|5209.28|5209.28|5209.04|5209.04|0
1631870900000|2021-09-17 09:28:20|5209.33|5209.33|5210.1|5210.1|5210.1|5210.1|5209.33|5209.33|0
1631870910000|2021-09-17 09:28:30|5209.81|5209.81|5209.57|5209.57|5209.81|5209.81|5209.57|5209.57|0
1631870920000|2021-09-17 09:28:40|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|0
1631870940000|2021-09-17 09:29:00|5209.57|5209.57|5210.02|5210.02|5210.02|5210.02|5209.57|5209.57|0
1631870950000|2021-09-17 09:29:10|5210.14|5210.14|5210.62|5210.62|5210.62|5210.62|5210.1|5210.1|0
1631870960000|2021-09-17 09:29:20|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|0
1631870970000|2021-09-17 09:29:30|5210.86|5210.86|5211.58|5211.58|5211.6|5211.6|5210.86|5210.86|0
1631870980000|2021-09-17 09:29:40|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|0
1631870990000|2021-09-17 09:29:50|5212|5212|5212.76|5212.76|5212.76|5212.76|5211.99|5211.99|0
1631871000000|2021-09-17 09:30:00|5212.78|5212.78|5213.28|5213.28|5213.28|5213.28|5212.78|5212.78|0
1631871010000|2021-09-17 09:30:10|5213.73|5213.73|5213.49|5213.49|5213.73|5213.73|5213.49|5213.49|0
1631871020000|2021-09-17 09:30:20|5213.25|5213.25|5211.03|5211.03|5213.25|5213.25|5210.81|5210.81|0
1631871030000|2021-09-17 09:30:30|5211.01|5211.01|5211.04|5211.04|5211.04|5211.04|5210.47|5210.47|0
1631871040000|2021-09-17 09:30:40|5210.83|5210.83|5210.59|5210.59|5210.83|5210.83|5210.59|5210.59|0
1631871060000|2021-09-17 09:31:00|5210.3|5210.3|5211.93|5211.93|5211.93|5211.93|5210.3|5210.3|0
1631871070000|2021-09-17 09:31:10|5211.94|5211.94|5211.8|5211.8|5212.09|5212.09|5211.37|5211.37|0
1631871080000|2021-09-17 09:31:20|5212.09|5212.09|5209.48|5209.48|5212.09|5212.09|5209.48|5209.48|0
1631871090000|2021-09-17 09:31:30|5209.19|5209.19|5209.48|5209.48|5209.48|5209.48|5209.19|5209.19|0
1631871100000|2021-09-17 09:31:40|5208.83|5208.83|5209.12|5209.12|5209.36|5209.36|5208.83|5208.83|0
1631871120000|2021-09-17 09:32:00|5209.36|5209.36|5210.61|5210.61|5210.61|5210.61|5209.36|5209.36|0
1631871130000|2021-09-17 09:32:10|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|0
1631871140000|2021-09-17 09:32:20|5210.15|5210.15|5209.34|5209.34|5210.15|5210.15|5209.34|5209.34|0
1631871150000|2021-09-17 09:32:30|5209.31|5209.31|5209.6|5209.6|5209.6|5209.6|5209.31|5209.31|0
1631871160000|2021-09-17 09:32:40|5209.38|5209.38|5209.68|5209.68|5209.68|5209.68|5209.38|5209.38|0
1631871170000|2021-09-17 09:32:50|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|0
1631871180000|2021-09-17 09:33:00|5210.03|5210.03|5210.04|5210.04|5210.04|5210.04|5210.03|5210.03|0
1631871190000|2021-09-17 09:33:10|5210.91|5210.91|5211.51|5211.51|5211.51|5211.51|5210.91|5210.91|0
1631871200000|2021-09-17 09:33:20|5211.05|5211.05|5211.82|5211.82|5211.82|5211.82|5211.05|5211.05|0
1631871220000|2021-09-17 09:33:40|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|0
1631871240000|2021-09-17 09:34:00|5211.82|5211.82|5211.23|5211.23|5211.82|5211.82|5211.23|5211.23|0
1631871250000|2021-09-17 09:34:10|5210.94|5210.94|5210.55|5210.55|5211.02|5211.02|5210.31|5210.31|0
1631871270000|2021-09-17 09:34:30|5210.78|5210.78|5210.78|5210.78|5210.79|5210.79|5210.78|5210.78|0
1631871280000|2021-09-17 09:34:40|5211.95|5211.95|5212.98|5212.98|5212.98|5212.98|5211.95|5211.95|0
1631871300000|2021-09-17 09:35:00|5213.01|5213.01|5213.01|5213.01|5213.01|5213.01|5213.01|5213.01|0
1631871310000|2021-09-17 09:35:10|5213.97|5213.97|5213.66|5213.66|5214.83|5214.83|5213.66|5213.66|0
1631871320000|2021-09-17 09:35:20|5213.37|5213.37|5213.18|5213.18|5213.37|5213.37|5213.18|5213.18|0
1631871330000|2021-09-17 09:35:30|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|0
1631871350000|2021-09-17 09:35:50|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|0
1631871360000|2021-09-17 09:36:00|5213.08|5213.08|5213.65|5213.65|5213.65|5213.65|5213.08|5213.08|0
1631871380000|2021-09-17 09:36:20|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|0
1631871390000|2021-09-17 09:36:30|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|0
1631871400000|2021-09-17 09:36:40|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|0
1631871410000|2021-09-17 09:36:50|5215.52|5215.52|5216.2|5216.2|5216.2|5216.2|5215.52|5215.52|0
1631871420000|2021-09-17 09:37:00|5217.36|5217.36|5218.22|5218.22|5218.46|5218.46|5217.36|5217.36|0
1631871430000|2021-09-17 09:37:10|5218.17|5218.17|5217.67|5217.67|5218.39|5218.39|5216.9|5216.9|0
1631871450000|2021-09-17 09:37:30|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|0
1631871460000|2021-09-17 09:37:40|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|0
1631871470000|2021-09-17 09:37:50|5218.43|5218.43|5218.14|5218.14|5218.43|5218.43|5218.14|5218.14|0
1631871480000|2021-09-17 09:38:00|5218.79|5218.79|5218.79|5218.79|5218.79|5218.79|5218.79|5218.79|0
1631871490000|2021-09-17 09:38:10|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|0
1631871500000|2021-09-17 09:38:20|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|0
1631871510000|2021-09-17 09:38:30|5217.81|5217.81|5218.05|5218.05|5218.33|5218.33|5217.81|5217.81|0
1631871520000|2021-09-17 09:38:40|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|0
1631871530000|2021-09-17 09:38:50|5218|5218|5217.28|5217.28|5218|5218|5217.28|5217.28|0
1631871560000|2021-09-17 09:39:20|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|0
1631871570000|2021-09-17 09:39:30|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|0
1631871580000|2021-09-17 09:39:40|5217.56|5217.56|5216.91|5216.91|5217.56|5217.56|5216.7|5216.7|0
1631871590000|2021-09-17 09:39:50|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|0
1631871600000|2021-09-17 09:40:00|5216.33|5216.33|5216.62|5216.62|5216.91|5216.91|5216.33|5216.33|0
1631871610000|2021-09-17 09:40:10|5216.61|5216.61|5215.36|5215.36|5216.61|5216.61|5215.36|5215.36|0
1631871630000|2021-09-17 09:40:30|5215.65|5215.65|5215.9|5215.9|5215.9|5215.9|5215.61|5215.61|0
1631871640000|2021-09-17 09:40:40|5214.23|5214.23|5214.47|5214.47|5214.47|5214.47|5214.23|5214.23|0
1631871650000|2021-09-17 09:40:50|5214.68|5214.68|5214.23|5214.23|5215.79|5215.79|5214.23|5214.23|0
1631871670000|2021-09-17 09:41:10|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|0
1631871680000|2021-09-17 09:41:20|5214.09|5214.09|5214.56|5214.56|5214.56|5214.56|5214.09|5214.09|0
1631871690000|2021-09-17 09:41:30|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|0
1631871700000|2021-09-17 09:41:40|5215.5|5215.5|5216.99|5216.99|5217.04|5217.04|5215.5|5215.5|0
1631871720000|2021-09-17 09:42:00|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|0
1631871730000|2021-09-17 09:42:10|5217.44|5217.44|5217.44|5217.44|5217.44|5217.44|5217.44|5217.44|0
1631871740000|2021-09-17 09:42:20|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|0
1631871750000|2021-09-17 09:42:30|5217.46|5217.46|5217.22|5217.22|5217.46|5217.46|5217.22|5217.22|0
1631871760000|2021-09-17 09:42:40|5217.27|5217.27|5217.28|5217.28|5217.28|5217.28|5217.27|5217.27|0
1631871770000|2021-09-17 09:42:50|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|0
1631871780000|2021-09-17 09:43:00|5217.85|5217.85|5216.69|5216.69|5217.85|5217.85|5216.69|5216.69|0
1631871790000|2021-09-17 09:43:10|5215.5|5215.5|5214.63|5214.63|5215.5|5215.5|5214.63|5214.63|0
1631871800000|2021-09-17 09:43:20|5214.62|5214.62|5213.28|5213.28|5214.65|5214.65|5213.28|5213.28|0
1631871810000|2021-09-17 09:43:30|5213.27|5213.27|5213.27|5213.27|5213.27|5213.27|5213.27|5213.27|0
1631871820000|2021-09-17 09:43:40|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|0
1631871830000|2021-09-17 09:43:50|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|0
1631871840000|2021-09-17 09:44:00|5212.48|5212.48|5212.55|5212.55|5212.55|5212.55|5212.26|5212.26|0
1631871860000|2021-09-17 09:44:20|5211.84|5211.84|5210|5210|5211.84|5211.84|5210|5210|0
1631871870000|2021-09-17 09:44:30|5210.47|5210.47|5211.72|5211.72|5211.72|5211.72|5210.07|5210.07|0
1631871880000|2021-09-17 09:44:40|5211.48|5211.48|5211.43|5211.43|5211.96|5211.96|5211.43|5211.43|0
1631871890000|2021-09-17 09:44:50|5211|5211|5209.78|5209.78|5211|5211|5209.78|5209.78|0
1631871900000|2021-09-17 09:45:00|5209.49|5209.49|5208.54|5208.54|5209.49|5209.49|5208.54|5208.54|0
1631871910000|2021-09-17 09:45:10|5207.32|5207.32|5208.02|5208.02|5208.49|5208.49|5207.27|5207.27|0
1631871920000|2021-09-17 09:45:20|5207.73|5207.73|5207.44|5207.44|5207.73|5207.73|5207.44|5207.44|0
1631871930000|2021-09-17 09:45:30|5207.2|5207.2|5206.77|5206.77|5207.2|5207.2|5206.53|5206.53|0
1631871940000|2021-09-17 09:45:40|5206.03|5206.03|5206.24|5206.24|5206.24|5206.24|5206.03|5206.03|0
1631871950000|2021-09-17 09:45:50|5206.48|5206.48|5206.93|5206.93|5206.93|5206.93|5206.48|5206.48|0
1631871960000|2021-09-17 09:46:00|5207.41|5207.41|5207.75|5207.75|5207.76|5207.76|5207.41|5207.41|0
1631871970000|2021-09-17 09:46:10|5208.23|5208.23|5209.11|5209.11|5209.11|5209.11|5208.23|5208.23|0
1631871980000|2021-09-17 09:46:20|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|0
1631871990000|2021-09-17 09:46:30|5208.87|5208.87|5209.74|5209.74|5209.74|5209.74|5208.63|5208.63|0
1631872000000|2021-09-17 09:46:40|5210.03|5210.03|5209.53|5209.53|5210.72|5210.72|5209.53|5209.53|0
1631872010000|2021-09-17 09:46:50|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|0
1631872020000|2021-09-17 09:47:00|5209.25|5209.25|5209.87|5209.87|5209.87|5209.87|5209.25|5209.25|0
1631872030000|2021-09-17 09:47:10|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1631872040000|2021-09-17 09:47:20|5209.51|5209.51|5209.8|5209.8|5209.8|5209.8|5209.51|5209.51|0
1631872050000|2021-09-17 09:47:30|5210.95|5210.95|5212.31|5212.31|5212.31|5212.31|5210.95|5210.95|0
1631872060000|2021-09-17 09:47:40|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|0
1631872070000|2021-09-17 09:47:50|5212.12|5212.12|5212.35|5212.35|5212.35|5212.35|5211.88|5211.88|0
1631872080000|2021-09-17 09:48:00|5212.07|5212.07|5212.28|5212.28|5212.57|5212.57|5212.07|5212.07|0
1631872090000|2021-09-17 09:48:10|5212.57|5212.57|5212.81|5212.81|5212.81|5212.81|5212.57|5212.57|0
1631872100000|2021-09-17 09:48:20|5213.77|5213.77|5214.86|5214.86|5214.86|5214.86|5213.77|5213.77|0
1631872110000|2021-09-17 09:48:30|5214.87|5214.87|5213.82|5213.82|5214.87|5214.87|5213.82|5213.82|0
1631872120000|2021-09-17 09:48:40|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|0
1631872130000|2021-09-17 09:48:50|5214.64|5214.64|5215.4|5215.4|5215.4|5215.4|5214.64|5214.64|0
1631872140000|2021-09-17 09:49:00|5215.16|5215.16|5214.66|5214.66|5215.16|5215.16|5214.66|5214.66|0
1631872160000|2021-09-17 09:49:20|5214.42|5214.42|5212.91|5212.91|5214.42|5214.42|5212.91|5212.91|0
1631872170000|2021-09-17 09:49:30|5212.67|5212.67|5212.19|5212.19|5212.67|5212.67|5212.19|5212.19|0
1631872180000|2021-09-17 09:49:40|5211.95|5211.95|5211.71|5211.71|5212.19|5212.19|5211.71|5211.71|0
1631872190000|2021-09-17 09:49:50|5211.07|5211.07|5209.38|5209.38|5211.07|5211.07|5209.18|5209.18|0
1631872200000|2021-09-17 09:50:00|5208.84|5208.84|5205.1|5205.1|5208.84|5208.84|5205.1|5205.1|0
1631872210000|2021-09-17 09:50:10|5205.34|5205.34|5202.44|5202.44|5205.41|5205.41|5202.22|5202.22|0
1631872220000|2021-09-17 09:50:20|5202.4|5202.4|5197.95|5197.95|5202.4|5202.4|5197.95|5197.95|0
1631872230000|2021-09-17 09:50:30|5197.14|5197.14|5195.55|5195.55|5197.71|5197.71|5195.55|5195.55|0
1631872240000|2021-09-17 09:50:40|5195.34|5195.34|5195.35|5195.35|5196.44|5196.44|5195.33|5195.33|0
1631872250000|2021-09-17 09:50:50|5196.22|5196.22|5196.57|5196.57|5197.83|5197.83|5196.22|5196.22|0
1631872260000|2021-09-17 09:51:00|5195.99|5195.99|5198.85|5198.85|5198.85|5198.85|5195.33|5195.33|0
1631872270000|2021-09-17 09:51:10|5197.48|5197.48|5197.49|5197.49|5197.89|5197.89|5195.25|5195.25|0
1631872280000|2021-09-17 09:51:20|5197.77|5197.77|5198.44|5198.44|5199.49|5199.49|5197.77|5197.77|0
1631872290000|2021-09-17 09:51:30|5197.86|5197.86|5197.77|5197.77|5198.73|5198.73|5197.57|5197.57|0
1631872300000|2021-09-17 09:51:40|5197.49|5197.49|5197.81|5197.81|5197.81|5197.81|5196.18|5196.18|0
1631872310000|2021-09-17 09:51:50|5198.05|5198.05|5199.6|5199.6|5200.9|5200.9|5198.05|5198.05|0
1631872320000|2021-09-17 09:52:00|5199.89|5199.89|5199.36|5199.36|5199.89|5199.89|5199.12|5199.12|0
1631872330000|2021-09-17 09:52:10|5199.35|5199.35|5198.2|5198.2|5199.35|5199.35|5197.33|5197.33|0
1631872340000|2021-09-17 09:52:20|5198.17|5198.17|5196.78|5196.78|5198.17|5198.17|5196.78|5196.78|0
1631872350000|2021-09-17 09:52:30|5196.49|5196.49|5196.12|5196.12|5197.38|5197.38|5195.83|5195.83|0
1631872360000|2021-09-17 09:52:40|5195.87|5195.87|5196.45|5196.45|5196.45|5196.45|5195.58|5195.58|0
1631872370000|2021-09-17 09:52:50|5195.87|5195.87|5195.58|5195.58|5196.16|5196.16|5195.58|5195.58|0
1631872380000|2021-09-17 09:53:00|5196.45|5196.45|5195.7|5195.7|5196.45|5196.45|5195.7|5195.7|0
1631872390000|2021-09-17 09:53:10|5195.43|5195.43|5197.38|5197.38|5197.38|5197.38|5195.43|5195.43|0
1631872400000|2021-09-17 09:53:20|5197.34|5197.34|5194.07|5194.07|5197.87|5197.87|5194.07|5194.07|0
1631872410000|2021-09-17 09:53:30|5194.94|5194.94|5197.41|5197.41|5197.41|5197.41|5194.14|5194.14|0
1631872420000|2021-09-17 09:53:40|5197.69|5197.69|5196.81|5196.81|5197.69|5197.69|5196.54|5196.54|0
1631872430000|2021-09-17 09:53:50|5196.86|5196.86|5195.31|5195.31|5197.16|5197.16|5195.31|5195.31|0
1631872440000|2021-09-17 09:54:00|5195.6|5195.6|5196.88|5196.88|5196.88|5196.88|5193.43|5193.43|0
1631872450000|2021-09-17 09:54:10|5197.33|5197.33|5198.79|5198.79|5199.03|5199.03|5196.34|5196.34|0
1631872460000|2021-09-17 09:54:20|5199.66|5199.66|5199.93|5199.93|5200.17|5200.17|5198.87|5198.87|0
1631872470000|2021-09-17 09:54:30|5199.06|5199.06|5200.43|5200.43|5200.43|5200.43|5199.06|5199.06|0
1631872480000|2021-09-17 09:54:40|5200.67|5200.67|5200.25|5200.25|5200.67|5200.67|5199.28|5199.28|0
1631872490000|2021-09-17 09:54:50|5200.72|5200.72|5202.85|5202.85|5203.57|5203.57|5200.72|5200.72|0
1631872500000|2021-09-17 09:55:00|5202.27|5202.27|5199.49|5199.49|5202.85|5202.85|5199.49|5199.49|0
1631872510000|2021-09-17 09:55:10|5199.78|5199.78|5199.28|5199.28|5200|5200|5198.41|5198.41|0
1631872520000|2021-09-17 09:55:20|5199.57|5199.57|5198.63|5198.63|5200.47|5200.47|5198.63|5198.63|0
1631872530000|2021-09-17 09:55:30|5199.49|5199.49|5198.92|5198.92|5199.5|5199.5|5198.92|5198.92|0
1631872540000|2021-09-17 09:55:40|5198.44|5198.44|5200.77|5200.77|5200.84|5200.84|5198.3|5198.3|0
1631872550000|2021-09-17 09:55:50|5200.19|5200.19|5196.82|5196.82|5200.19|5200.19|5196.82|5196.82|0
1631872560000|2021-09-17 09:56:00|5197.4|5197.4|5196.37|5196.37|5197.4|5197.4|5195.7|5195.7|0
1631872570000|2021-09-17 09:56:10|5195.85|5195.85|5198.58|5198.58|5198.58|5198.58|5195.85|5195.85|0
1631872580000|2021-09-17 09:56:20|5198.82|5198.82|5197.5|5197.5|5199.35|5199.35|5197.5|5197.5|0
1631872590000|2021-09-17 09:56:30|5198.08|5198.08|5199.4|5199.4|5199.69|5199.69|5198.08|5198.08|0
1631872600000|2021-09-17 09:56:40|5199.69|5199.69|5199.93|5199.93|5199.93|5199.93|5198.82|5198.82|0
1631872610000|2021-09-17 09:56:50|5199.64|5199.64|5196.94|5196.94|5199.64|5199.64|5196.94|5196.94|0
1631872620000|2021-09-17 09:57:00|5197.81|5197.81|5195.02|5195.02|5197.81|5197.81|5195.02|5195.02|0
1631872630000|2021-09-17 09:57:10|5194.81|5194.81|5194.56|5194.56|5194.9|5194.9|5193.99|5193.99|0
1631872640000|2021-09-17 09:57:20|5194.55|5194.55|5193.47|5193.47|5194.75|5194.75|5193.47|5193.47|0
1631872650000|2021-09-17 09:57:30|5193.76|5193.76|5192.82|5192.82|5193.76|5193.76|5192.82|5192.82|0
1631872660000|2021-09-17 09:57:40|5192.37|5192.37|5193.35|5193.35|5193.35|5193.35|5192.03|5192.03|0
1631872670000|2021-09-17 09:57:50|5193.06|5193.06|5193.06|5193.06|5193.93|5193.93|5193.06|5193.06|0
1631872680000|2021-09-17 09:58:00|5193.35|5193.35|5194.66|5194.66|5194.74|5194.74|5193.35|5193.35|0
1631872690000|2021-09-17 09:58:10|5195.14|5195.14|5194.96|5194.96|5195.51|5195.51|5194.64|5194.64|0
1631872700000|2021-09-17 09:58:20|5195.7|5195.7|5196.18|5196.18|5196.18|5196.18|5195.17|5195.17|0
1631872710000|2021-09-17 09:58:30|5195.6|5195.6|5196.42|5196.42|5197.18|5197.18|5195.6|5195.6|0
1631872720000|2021-09-17 09:58:40|5196.66|5196.66|5198.13|5198.13|5198.13|5198.13|5195.02|5195.02|0
1631872730000|2021-09-17 09:58:50|5198.35|5198.35|5199.84|5199.84|5199.84|5199.84|5198.32|5198.32|0
1631872740000|2021-09-17 09:59:00|5200.13|5200.13|5199.34|5199.34|5200.13|5200.13|5199.02|5199.02|0
1631872750000|2021-09-17 09:59:10|5199.05|5199.05|5200.73|5200.73|5200.73|5200.73|5198.81|5198.81|0
1631872760000|2021-09-17 09:59:20|5200.97|5200.97|5201.01|5201.01|5201.84|5201.84|5200.97|5200.97|0
1631872770000|2021-09-17 09:59:30|5202.18|5202.18|5203.34|5203.34|5203.34|5203.34|5202.18|5202.18|0
1631872780000|2021-09-17 09:59:40|5203.05|5203.05|5202.31|5202.31|5203.05|5203.05|5201.44|5201.44|0
1631872790000|2021-09-17 09:59:50|5202.55|5202.55|5203.99|5203.99|5204.28|5204.28|5202.55|5202.55|0
1631872800000|2021-09-17 10:00:00|5204.28|5204.28|5203.98|5203.98|5204.28|5204.28|5203.1|5203.1|0
1631872810000|2021-09-17 10:00:10|5203.41|5203.41|5204.31|5204.31|5204.31|5204.31|5203.41|5203.41|0
1631872820000|2021-09-17 10:00:20|5205.01|5205.01|5206.13|5206.13|5206.13|5206.13|5204.77|5204.77|0
1631872830000|2021-09-17 10:00:30|5206.11|5206.11|5204.75|5204.75|5206.11|5206.11|5204.75|5204.75|0
1631872840000|2021-09-17 10:00:40|5204.77|5204.77|5205.3|5205.3|5205.73|5205.73|5204.77|5204.77|0
1631872850000|2021-09-17 10:00:50|5204.79|5204.79|5204.89|5204.89|5204.89|5204.89|5204.32|5204.32|0
1631872860000|2021-09-17 10:01:00|5203.91|5203.91|5203.68|5203.68|5203.91|5203.91|5203.68|5203.68|0
1631872870000|2021-09-17 10:01:10|5203.92|5203.92|5204.16|5204.16|5204.16|5204.16|5203.92|5203.92|0
1631872880000|2021-09-17 10:01:20|5204.18|5204.18|5206.08|5206.08|5206.55|5206.55|5204.18|5204.18|0
1631872890000|2021-09-17 10:01:30|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|0
1631872900000|2021-09-17 10:01:40|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|0
1631872910000|2021-09-17 10:01:50|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|0
1631872920000|2021-09-17 10:02:00|5205.64|5205.64|5204.33|5204.33|5205.64|5205.64|5204.1|5204.1|0
1631872930000|2021-09-17 10:02:10|5204.29|5204.29|5203.84|5203.84|5204.29|5204.29|5203.84|5203.84|0
1631872950000|2021-09-17 10:02:30|5203.55|5203.55|5203.55|5203.55|5203.55|5203.55|5203.55|5203.55|0
1631872960000|2021-09-17 10:02:40|5203.53|5203.53|5204.74|5204.74|5204.79|5204.79|5203.53|5203.53|0
1631872970000|2021-09-17 10:02:50|5205.31|5205.31|5205.75|5205.75|5205.75|5205.75|5205.31|5205.31|0
1631872980000|2021-09-17 10:03:00|5205.53|5205.53|5205.75|5205.75|5205.75|5205.75|5205.53|5205.53|0
1631872990000|2021-09-17 10:03:10|5205.98|5205.98|5206.83|5206.83|5206.83|5206.83|5205.96|5205.96|0
1631873000000|2021-09-17 10:03:20|5206.3|5206.3|5206.23|5206.23|5206.3|5206.3|5205.99|5205.99|0
1631873020000|2021-09-17 10:03:40|5205.41|5205.41|5204.15|5204.15|5205.41|5205.41|5204.15|5204.15|0
1631873030000|2021-09-17 10:03:50|5203.2|5203.2|5202.43|5202.43|5203.2|5203.2|5202.43|5202.43|0
1631873040000|2021-09-17 10:04:00|5202.14|5202.14|5200|5200|5202.14|5202.14|5200|5200|0
1631873050000|2021-09-17 10:04:10|5199.28|5199.28|5201.24|5201.24|5201.24|5201.24|5199.28|5199.28|0
1631873060000|2021-09-17 10:04:20|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|0
1631873080000|2021-09-17 10:04:40|5200.93|5200.93|5200.35|5200.35|5200.93|5200.93|5200.35|5200.35|0
1631873090000|2021-09-17 10:04:50|5199.7|5199.7|5199.7|5199.7|5199.7|5199.7|5199.7|5199.7|0
1631873100000|2021-09-17 10:05:00|5198.75|5198.75|5196.92|5196.92|5198.75|5198.75|5196.92|5196.92|0
1631873110000|2021-09-17 10:05:10|5197.16|5197.16|5197.83|5197.83|5197.83|5197.83|5197.16|5197.16|0
1631873120000|2021-09-17 10:05:20|5198.05|5198.05|5198.5|5198.5|5198.5|5198.5|5198.05|5198.05|0
1631873130000|2021-09-17 10:05:30|5199.66|5199.66|5203.12|5203.12|5203.12|5203.12|5199.66|5199.66|0
1631873140000|2021-09-17 10:05:40|5203.34|5203.34|5205.72|5205.72|5205.94|5205.94|5203.34|5203.34|0
1631873150000|2021-09-17 10:05:50|5205.48|5205.48|5205.43|5205.43|5205.48|5205.48|5205.19|5205.19|0
1631873160000|2021-09-17 10:06:00|5205.21|5205.21|5204.69|5204.69|5205.21|5205.21|5204.69|5204.69|0
1631873170000|2021-09-17 10:06:10|5204.92|5204.92|5205.12|5205.12|5205.41|5205.41|5204.92|5204.92|0
1631873180000|2021-09-17 10:06:20|5204.88|5204.88|5204.45|5204.45|5204.88|5204.88|5204.45|5204.45|0
1631873200000|2021-09-17 10:06:40|5203.49|5203.49|5202.03|5202.03|5203.49|5203.49|5202.03|5202.03|0
1631873210000|2021-09-17 10:06:50|5201.97|5201.97|5201.79|5201.79|5202.27|5202.27|5201.79|5201.79|0
1631873220000|2021-09-17 10:07:00|5200.78|5200.78|5201.13|5201.13|5201.13|5201.13|5200.54|5200.54|0
1631873240000|2021-09-17 10:07:20|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|0
1631873250000|2021-09-17 10:07:30|5199.74|5199.74|5198.82|5198.82|5199.74|5199.74|5198.59|5198.59|0
1631873260000|2021-09-17 10:07:40|5199.04|5199.04|5199.8|5199.8|5199.8|5199.8|5199.04|5199.04|0
1631873270000|2021-09-17 10:07:50|5199.59|5199.59|5198.58|5198.58|5199.59|5199.59|5198.58|5198.58|0
1631873290000|2021-09-17 10:08:10|5197.63|5197.63|5197.92|5197.92|5197.92|5197.92|5197.63|5197.63|0
1631873300000|2021-09-17 10:08:20|5198.15|5198.15|5198.12|5198.12|5198.15|5198.15|5198.08|5198.08|0
1631873310000|2021-09-17 10:08:30|5198.69|5198.69|5199.12|5199.12|5199.12|5199.12|5198.69|5198.69|0
1631873320000|2021-09-17 10:08:40|5199.56|5199.56|5199.56|5199.56|5199.56|5199.56|5199.56|5199.56|0
1631873330000|2021-09-17 10:08:50|5199.57|5199.57|5202.59|5202.59|5202.59|5202.59|5199.57|5199.57|0
1631873340000|2021-09-17 10:09:00|5202.3|5202.3|5202.59|5202.59|5202.59|5202.59|5202.09|5202.09|0
1631873350000|2021-09-17 10:09:10|5202.6|5202.6|5203.08|5203.08|5203.08|5203.08|5202.6|5202.6|0
1631873360000|2021-09-17 10:09:20|5203.29|5203.29|5204.45|5204.45|5204.45|5204.45|5203.29|5203.29|0
1631873370000|2021-09-17 10:09:30|5204.48|5204.48|5206.08|5206.08|5206.08|5206.08|5204.48|5204.48|0
1631873380000|2021-09-17 10:09:40|5206.09|5206.09|5207.23|5207.23|5207.23|5207.23|5206.09|5206.09|0
1631873390000|2021-09-17 10:09:50|5207|5207|5207|5207|5207|5207|5207|5207|0
1631873400000|2021-09-17 10:10:00|5207.02|5207.02|5205.58|5205.58|5207.59|5207.59|5205.58|5205.58|0
1631873410000|2021-09-17 10:10:10|5205.82|5205.82|5206.35|5206.35|5206.35|5206.35|5205.82|5205.82|0
1631873420000|2021-09-17 10:10:20|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|0
1631873430000|2021-09-17 10:10:30|5205.63|5205.63|5205.39|5205.39|5205.63|5205.63|5205.39|5205.39|0
1631873460000|2021-09-17 10:11:00|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|0
1631873470000|2021-09-17 10:11:10|5204.63|5204.63|5208.02|5208.02|5208.02|5208.02|5203.98|5203.98|0
1631873480000|2021-09-17 10:11:20|5208.24|5208.24|5208.24|5208.24|5208.24|5208.24|5208.24|5208.24|0
1631873490000|2021-09-17 10:11:30|5208.53|5208.53|5207.79|5207.79|5208.53|5208.53|5207.79|5207.79|0
1631873500000|2021-09-17 10:11:40|5207.31|5207.31|5207.09|5207.09|5207.31|5207.31|5207.09|5207.09|0
1631873520000|2021-09-17 10:12:00|5206.66|5206.66|5203.67|5203.67|5206.66|5206.66|5203.67|5203.67|0
1631873530000|2021-09-17 10:12:10|5204.25|5204.25|5203.47|5203.47|5204.25|5204.25|5203.47|5203.47|0
1631873550000|2021-09-17 10:12:30|5203.49|5203.49|5203.78|5203.78|5203.78|5203.78|5203.49|5203.49|0
1631873560000|2021-09-17 10:12:40|5202.77|5202.77|5202.99|5202.99|5202.99|5202.99|5202.77|5202.77|0
1631873570000|2021-09-17 10:12:50|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|0
1631873580000|2021-09-17 10:13:00|5202.06|5202.06|5203.02|5203.02|5203.02|5203.02|5202.06|5202.06|0
1631873590000|2021-09-17 10:13:10|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|0
1631873600000|2021-09-17 10:13:20|5204.07|5204.07|5204.74|5204.74|5205.22|5205.22|5204.07|5204.07|0
1631873610000|2021-09-17 10:13:30|5204.98|5204.98|5205.05|5205.05|5205.05|5205.05|5204.98|5204.98|0
1631873620000|2021-09-17 10:13:40|5204.62|5204.62|5204.62|5204.62|5204.62|5204.62|5204.62|5204.62|0
1631873640000|2021-09-17 10:14:00|5204.14|5204.14|5204.38|5204.38|5204.38|5204.38|5204.14|5204.14|0
1631873650000|2021-09-17 10:14:10|5204.62|5204.62|5205.87|5205.87|5205.87|5205.87|5204.62|5204.62|0
1631873660000|2021-09-17 10:14:20|5206.3|5206.3|5207.5|5207.5|5207.5|5207.5|5206.3|5206.3|0
1631873670000|2021-09-17 10:14:30|5207.55|5207.55|5208.35|5208.35|5208.35|5208.35|5207.55|5207.55|0
1631873680000|2021-09-17 10:14:40|5208.64|5208.64|5209.52|5209.52|5209.52|5209.52|5208.56|5208.56|0
1631873700000|2021-09-17 10:15:00|5210.26|5210.26|5209.18|5209.18|5210.26|5210.26|5209.18|5209.18|0
1631873710000|2021-09-17 10:15:10|5209.19|5209.19|5209.79|5209.79|5209.79|5209.79|5209.19|5209.19|0
1631873720000|2021-09-17 10:15:20|5209.12|5209.12|5208.9|5208.9|5209.14|5209.14|5208.9|5208.9|0
1631873730000|2021-09-17 10:15:30|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|0
1631873750000|2021-09-17 10:15:50|5208.9|5208.9|5209.35|5209.35|5209.35|5209.35|5208.9|5208.9|0
1631873760000|2021-09-17 10:16:00|5209.78|5209.78|5210.84|5210.84|5210.84|5210.84|5209.78|5209.78|0
1631873770000|2021-09-17 10:16:10|5210.6|5210.6|5210.38|5210.38|5210.6|5210.6|5210.38|5210.38|0
1631873780000|2021-09-17 10:16:20|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|0
1631873790000|2021-09-17 10:16:30|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|0
1631873800000|2021-09-17 10:16:40|5210.15|5210.15|5210.44|5210.44|5210.44|5210.44|5210.15|5210.15|0
1631873820000|2021-09-17 10:17:00|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|0
1631873830000|2021-09-17 10:17:10|5210.89|5210.89|5212.38|5212.38|5212.38|5212.38|5210.89|5210.89|0
1631873840000|2021-09-17 10:17:20|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|0
1631873850000|2021-09-17 10:17:30|5211.8|5211.8|5211.51|5211.51|5211.8|5211.8|5211.51|5211.51|0
1631873870000|2021-09-17 10:17:50|5211.47|5211.47|5209.94|5209.94|5211.47|5211.47|5209.94|5209.94|0
1631873880000|2021-09-17 10:18:00|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|0
1631873890000|2021-09-17 10:18:10|5209.29|5209.29|5208.71|5208.71|5209.29|5209.29|5208.71|5208.71|0
1631873900000|2021-09-17 10:18:20|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|0
1631873910000|2021-09-17 10:18:30|5208.4|5208.4|5208.69|5208.69|5208.69|5208.69|5208.4|5208.4|0
1631873930000|2021-09-17 10:18:50|5208.48|5208.48|5205.97|5205.97|5208.48|5208.48|5205.97|5205.97|0
1631873940000|2021-09-17 10:19:00|5206.05|5206.05|5205.69|5205.69|5206.05|5206.05|5205.4|5205.4|0
1631873950000|2021-09-17 10:19:10|5205.9|5205.9|5206.6|5206.6|5206.6|5206.6|5205.9|5205.9|0
1631873980000|2021-09-17 10:19:40|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|0
1631873990000|2021-09-17 10:19:50|5207.36|5207.36|5207.36|5207.36|5207.36|5207.36|5207.36|5207.36|0
1631874000000|2021-09-17 10:20:00|5207.84|5207.84|5207.84|5207.84|5207.84|5207.84|5207.84|5207.84|0
1631874010000|2021-09-17 10:20:10|5208.48|5208.48|5208.63|5208.63|5209.15|5209.15|5208.25|5208.25|0
1631874020000|2021-09-17 10:20:20|5208.84|5208.84|5208.03|5208.03|5209.08|5209.08|5208.03|5208.03|0
1631874040000|2021-09-17 10:20:40|5207.45|5207.45|5206.98|5206.98|5207.45|5207.45|5206.98|5206.98|0
1631874050000|2021-09-17 10:20:50|5207.21|5207.21|5208.44|5208.44|5208.44|5208.44|5207.21|5207.21|0
1631874070000|2021-09-17 10:21:10|5209.02|5209.02|5212.59|5212.59|5212.59|5212.59|5209.02|5209.02|0
1631874090000|2021-09-17 10:21:30|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|0
1631874100000|2021-09-17 10:21:40|5213.21|5213.21|5214.38|5214.38|5214.38|5214.38|5213.21|5213.21|0
1631874120000|2021-09-17 10:22:00|5215.14|5215.14|5214.95|5214.95|5215.4|5215.4|5214.92|5214.92|0
1631874130000|2021-09-17 10:22:10|5215.24|5215.24|5214.18|5214.18|5215.24|5215.24|5214.18|5214.18|0
1631874140000|2021-09-17 10:22:20|5213.89|5213.89|5213.65|5213.65|5213.89|5213.89|5213.65|5213.65|0
1631874150000|2021-09-17 10:22:30|5213.37|5213.37|5212.48|5212.48|5213.37|5213.37|5212.48|5212.48|0
1631874160000|2021-09-17 10:22:40|5212.19|5212.19|5210.25|5210.25|5212.19|5212.19|5210.25|5210.25|0
1631874170000|2021-09-17 10:22:50|5210.47|5210.47|5208.8|5208.8|5210.47|5210.47|5208.8|5208.8|0
1631874180000|2021-09-17 10:23:00|5207.93|5207.93|5206.37|5206.37|5207.93|5207.93|5206.37|5206.37|0
1631874190000|2021-09-17 10:23:10|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|0
1631874200000|2021-09-17 10:23:20|5205.55|5205.55|5205.84|5205.84|5205.84|5205.84|5205.55|5205.55|0
1631874210000|2021-09-17 10:23:30|5206.13|5206.13|5206.15|5206.15|5206.15|5206.15|5205.89|5205.89|0
1631874220000|2021-09-17 10:23:40|5205.92|5205.92|5205.81|5205.81|5205.92|5205.92|5205.34|5205.34|0
1631874230000|2021-09-17 10:23:50|5205.53|5205.53|5204.1|5204.1|5205.53|5205.53|5204.1|5204.1|0
1631874240000|2021-09-17 10:24:00|5203.86|5203.86|5202.61|5202.61|5203.86|5203.86|5202.61|5202.61|0
1631874250000|2021-09-17 10:24:10|5202.13|5202.13|5201.56|5201.56|5202.37|5202.37|5201.56|5201.56|0
1631874260000|2021-09-17 10:24:20|5201.61|5201.61|5202.37|5202.37|5202.37|5202.37|5201.61|5201.61|0
1631874290000|2021-09-17 10:24:50|5203.24|5203.24|5204.53|5204.53|5204.53|5204.53|5203.24|5203.24|0
1631874300000|2021-09-17 10:25:00|5204.25|5204.25|5204.55|5204.55|5206.18|5206.18|5204.02|5204.02|0
1631874310000|2021-09-17 10:25:10|5204.84|5204.84|5204.84|5204.84|5205.12|5205.12|5204.84|5204.84|0
1631874320000|2021-09-17 10:25:20|5205.31|5205.31|5204.36|5204.36|5205.31|5205.31|5204.36|5204.36|0
1631874340000|2021-09-17 10:25:40|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|0
1631874350000|2021-09-17 10:25:50|5205.03|5205.03|5205.48|5205.48|5205.48|5205.48|5204.74|5204.74|0
1631874360000|2021-09-17 10:26:00|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|0
1631874370000|2021-09-17 10:26:10|5204.61|5204.61|5204.14|5204.14|5204.61|5204.61|5204.14|5204.14|0
1631874380000|2021-09-17 10:26:20|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|0
1631874390000|2021-09-17 10:26:30|5202.96|5202.96|5202.1|5202.1|5202.96|5202.96|5202.1|5202.1|0
1631874400000|2021-09-17 10:26:40|5201.86|5201.86|5201.57|5201.57|5201.86|5201.86|5201.57|5201.57|0
1631874410000|2021-09-17 10:26:50|5201.86|5201.86|5201.86|5201.86|5201.86|5201.86|5201.86|5201.86|0
1631874420000|2021-09-17 10:27:00|5201.65|5201.65|5202.7|5202.7|5202.7|5202.7|5201.65|5201.65|0
1631874430000|2021-09-17 10:27:10|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|0
1631874440000|2021-09-17 10:27:20|5202.75|5202.75|5205.36|5205.36|5205.36|5205.36|5202.75|5202.75|0
1631874450000|2021-09-17 10:27:30|5205.15|5205.15|5208.46|5208.46|5208.46|5208.46|5204.91|5204.91|0
1631874460000|2021-09-17 10:27:40|5208.7|5208.7|5209.28|5209.28|5209.28|5209.28|5208.7|5208.7|0
1631874470000|2021-09-17 10:27:50|5208.52|5208.52|5207.94|5207.94|5208.75|5208.75|5207.42|5207.42|0
1631874480000|2021-09-17 10:28:00|5207.71|5207.71|5207.94|5207.94|5207.94|5207.94|5207.71|5207.71|0
1631874490000|2021-09-17 10:28:10|5207.71|5207.71|5207.94|5207.94|5207.94|5207.94|5205.71|5205.71|0
1631874500000|2021-09-17 10:28:20|5207.95|5207.95|5207.95|5207.95|5208.19|5208.19|5207.95|5207.95|0
1631874510000|2021-09-17 10:28:30|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|0
1631874520000|2021-09-17 10:28:40|5207.93|5207.93|5207.94|5207.94|5207.94|5207.94|5207.93|5207.93|0
1631874530000|2021-09-17 10:28:50|5207.7|5207.7|5208.01|5208.01|5208.25|5208.25|5207.27|5207.27|0
1631874540000|2021-09-17 10:29:00|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|0
1631874560000|2021-09-17 10:29:20|5207.46|5207.46|5207.03|5207.03|5207.75|5207.75|5207.03|5207.03|0
1631874580000|2021-09-17 10:29:40|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|0
1631874590000|2021-09-17 10:29:50|5206.02|5206.02|5206.31|5206.31|5206.31|5206.31|5206.02|5206.02|0
1631874600000|2021-09-17 10:30:00|5206.1|5206.1|5205.28|5205.28|5206.1|5206.1|5205.28|5205.28|0
1631874620000|2021-09-17 10:30:20|5205.52|5205.52|5205.81|5205.81|5205.81|5205.81|5205.52|5205.52|0
1631874630000|2021-09-17 10:30:30|5206.02|5206.02|5207.72|5207.72|5207.72|5207.72|5206.02|5206.02|0
1631874640000|2021-09-17 10:30:40|5207.73|5207.73|5208.43|5208.43|5208.43|5208.43|5207.73|5207.73|0
1631874660000|2021-09-17 10:31:00|5208.21|5208.21|5208.53|5208.53|5208.53|5208.53|5207.73|5207.73|0
1631874680000|2021-09-17 10:31:20|5208.77|5208.77|5209.05|5209.05|5209.05|5209.05|5208.77|5208.77|0
1631874690000|2021-09-17 10:31:30|5208.77|5208.77|5209.05|5209.05|5209.05|5209.05|5208.77|5208.77|0
1631874700000|2021-09-17 10:31:40|5208.31|5208.31|5208.02|5208.02|5208.31|5208.31|5208.02|5208.02|0
1631874710000|2021-09-17 10:31:50|5207.44|5207.44|5206.49|5206.49|5207.44|5207.44|5206.49|5206.49|0
1631874720000|2021-09-17 10:32:00|5205.63|5205.63|5204.81|5204.81|5205.63|5205.63|5204.81|5204.81|0
1631874730000|2021-09-17 10:32:10|5204.52|5204.52|5203.08|5203.08|5204.52|5204.52|5203.08|5203.08|0
1631874740000|2021-09-17 10:32:20|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|0
1631874750000|2021-09-17 10:32:30|5203.05|5203.05|5202.58|5202.58|5203.05|5203.05|5202.58|5202.58|0
1631874760000|2021-09-17 10:32:40|5202.56|5202.56|5202.13|5202.13|5202.56|5202.56|5202.13|5202.13|0
1631874780000|2021-09-17 10:33:00|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|0
1631874790000|2021-09-17 10:33:10|5201.12|5201.12|5199.62|5199.62|5201.12|5201.12|5199.6|5199.6|0
1631874800000|2021-09-17 10:33:20|5199.85|5199.85|5200.15|5200.15|5200.15|5200.15|5199.85|5199.85|0
1631874820000|2021-09-17 10:33:40|5199.72|5199.72|5199.27|5199.27|5199.72|5199.72|5199.27|5199.27|0
1631874840000|2021-09-17 10:34:00|5199.56|5199.56|5201.21|5201.21|5201.21|5201.21|5199.56|5199.56|0
1631874870000|2021-09-17 10:34:30|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|0
1631874880000|2021-09-17 10:34:40|5201.79|5201.79|5204.45|5204.45|5204.45|5204.45|5201.79|5201.79|0
1631874900000|2021-09-17 10:35:00|5205.38|5205.38|5204.18|5204.18|5205.38|5205.38|5204.18|5204.18|0
1631874910000|2021-09-17 10:35:10|5203.46|5203.46|5202.17|5202.17|5203.46|5203.46|5202.17|5202.17|0
1631874920000|2021-09-17 10:35:20|5201.69|5201.69|5201.55|5201.55|5201.69|5201.69|5201.26|5201.26|0
1631874940000|2021-09-17 10:35:40|5201.54|5201.54|5202.56|5202.56|5202.56|5202.56|5201.49|5201.49|0
1631874960000|2021-09-17 10:36:00|5202.27|5202.27|5201.71|5201.71|5202.49|5202.49|5201.71|5201.71|0
1631874970000|2021-09-17 10:36:10|5202|5202|5201.28|5201.28|5202|5202|5201.28|5201.28|0
1631874980000|2021-09-17 10:36:20|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|0
1631874990000|2021-09-17 10:36:30|5200.61|5200.61|5200.61|5200.61|5200.61|5200.61|5200.4|5200.4|0
1631875000000|2021-09-17 10:36:40|5200.57|5200.57|5199.78|5199.78|5200.57|5200.57|5199.78|5199.78|0
1631875010000|2021-09-17 10:36:50|5200|5200|5200|5200|5200|5200|5200|5200|0
1631875020000|2021-09-17 10:37:00|5200.02|5200.02|5200.01|5200.01|5200.02|5200.02|5200.01|5200.01|0
1631875030000|2021-09-17 10:37:10|5200|5200|5200.82|5200.82|5200.82|5200.82|5200|5200|0
1631875050000|2021-09-17 10:37:30|5200.24|5200.24|5200.24|5200.24|5200.24|5200.24|5200.24|5200.24|0
1631875060000|2021-09-17 10:37:40|5199.95|5199.95|5200.24|5200.24|5200.24|5200.24|5199.95|5199.95|0
1631875070000|2021-09-17 10:37:50|5199.95|5199.95|5199.66|5199.66|5199.95|5199.95|5199.66|5199.66|0
1631875080000|2021-09-17 10:38:00|5198.97|5198.97|5199|5199|5199|5199|5198.52|5198.52|0
1631875090000|2021-09-17 10:38:10|5198.76|5198.76|5198.76|5198.76|5198.76|5198.76|5198.76|5198.76|0
1631875100000|2021-09-17 10:38:20|5199|5199|5200.48|5200.48|5200.48|5200.48|5199|5199|0
1631875110000|2021-09-17 10:38:30|5200.24|5200.24|5202.26|5202.26|5202.26|5202.26|5200.24|5200.24|0
1631875120000|2021-09-17 10:38:40|5202.49|5202.49|5203.09|5203.09|5203.09|5203.09|5202.49|5202.49|0
1631875130000|2021-09-17 10:38:50|5203.52|5203.52|5203.83|5203.83|5203.83|5203.83|5202.94|5202.94|0
1631875140000|2021-09-17 10:39:00|5203.59|5203.59|5202.94|5202.94|5203.59|5203.59|5202.94|5202.94|0
1631875150000|2021-09-17 10:39:10|5202.65|5202.65|5202.41|5202.41|5202.65|5202.65|5202.41|5202.41|0
1631875160000|2021-09-17 10:39:20|5202.18|5202.18|5201.8|5201.8|5202.18|5202.18|5201.51|5201.51|0
1631875170000|2021-09-17 10:39:30|5202.03|5202.03|5202.49|5202.49|5202.49|5202.49|5202.03|5202.03|0
1631875180000|2021-09-17 10:39:40|5202.78|5202.78|5203.92|5203.92|5203.92|5203.92|5202.78|5202.78|0
1631875190000|2021-09-17 10:39:50|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|0
1631875200000|2021-09-17 10:40:00|5204.2|5204.2|5205|5205|5205|5205|5203.96|5203.96|0
1631875210000|2021-09-17 10:40:10|5204.76|5204.76|5206.63|5206.63|5206.63|5206.63|5204.76|5204.76|0
1631875220000|2021-09-17 10:40:20|5206.34|5206.34|5206.92|5206.92|5207.21|5207.21|5206.34|5206.34|0
1631875230000|2021-09-17 10:40:30|5206.63|5206.63|5206.63|5206.63|5206.63|5206.63|5206.63|5206.63|0
1631875240000|2021-09-17 10:40:40|5206.34|5206.34|5205.79|5205.79|5206.34|5206.34|5205.79|5205.79|0
1631875250000|2021-09-17 10:40:50|5205.51|5205.51|5205.5|5205.5|5205.51|5205.51|5205.5|5205.5|0
1631875260000|2021-09-17 10:41:00|5205.21|5205.21|5205.2|5205.2|5205.21|5205.21|5205.2|5205.2|0
1631875270000|2021-09-17 10:41:10|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|0
1631875280000|2021-09-17 10:41:20|5203.91|5203.91|5203.27|5203.27|5203.91|5203.91|5203.27|5203.27|0
1631875290000|2021-09-17 10:41:30|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|0
1631875300000|2021-09-17 10:41:40|5202.02|5202.02|5201.73|5201.73|5202.02|5202.02|5201.73|5201.73|0
1631875310000|2021-09-17 10:41:50|5201.52|5201.52|5201.3|5201.3|5201.52|5201.52|5201.3|5201.3|0
1631875320000|2021-09-17 10:42:00|5201.01|5201.01|5200.29|5200.29|5201.01|5201.01|5200.29|5200.29|0
1631875330000|2021-09-17 10:42:10|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|0
1631875340000|2021-09-17 10:42:20|5200.29|5200.29|5200.04|5200.04|5200.29|5200.29|5200.04|5200.04|0
1631875350000|2021-09-17 10:42:30|5199.39|5199.39|5200.04|5200.04|5200.04|5200.04|5199.39|5199.39|0
1631875360000|2021-09-17 10:42:40|5199.56|5199.56|5199.21|5199.21|5199.56|5199.56|5198.98|5198.98|0
1631875370000|2021-09-17 10:42:50|5199.22|5199.22|5198.28|5198.28|5199.22|5199.22|5198.28|5198.28|0
1631875380000|2021-09-17 10:43:00|5198.07|5198.07|5197.54|5197.54|5198.07|5198.07|5197.3|5197.3|0
1631875390000|2021-09-17 10:43:10|5197.78|5197.78|5197.25|5197.25|5197.78|5197.78|5197.25|5197.25|0
1631875400000|2021-09-17 10:43:20|5196.67|5196.67|5197.03|5197.03|5197.03|5197.03|5196.46|5196.46|0
1631875410000|2021-09-17 10:43:30|5196.74|5196.74|5196.25|5196.25|5196.74|5196.74|5196.25|5196.25|0
1631875420000|2021-09-17 10:43:40|5196.7|5196.7|5197.52|5197.52|5197.74|5197.74|5196.7|5196.7|0
1631875430000|2021-09-17 10:43:50|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|0
1631875440000|2021-09-17 10:44:00|5198.05|5198.05|5197.23|5197.23|5198.05|5198.05|5197.23|5197.23|0
1631875480000|2021-09-17 10:44:40|5196.99|5196.99|5196.99|5196.99|5196.99|5196.99|5196.99|5196.99|0
1631875490000|2021-09-17 10:44:50|5197.01|5197.01|5197.88|5197.88|5197.88|5197.88|5197.01|5197.01|0
1631875500000|2021-09-17 10:45:00|5197.3|5197.3|5194.65|5194.65|5197.3|5197.3|5194.65|5194.65|0
1631875510000|2021-09-17 10:45:10|5194.17|5194.17|5194.43|5194.43|5194.43|5194.43|5194.17|5194.17|0
1631875520000|2021-09-17 10:45:20|5194.67|5194.67|5196.08|5196.08|5196.08|5196.08|5194.67|5194.67|0
1631875530000|2021-09-17 10:45:30|5196.32|5196.32|5197.21|5197.21|5197.21|5197.21|5196.32|5196.32|0
1631875540000|2021-09-17 10:45:40|5197.45|5197.45|5198.03|5198.03|5198.03|5198.03|5197.45|5197.45|0
1631875550000|2021-09-17 10:45:50|5198.02|5198.02|5198.31|5198.31|5198.31|5198.31|5198.02|5198.02|0
1631875560000|2021-09-17 10:46:00|5198.74|5198.74|5199.46|5199.46|5199.46|5199.46|5198.74|5198.74|0
1631875580000|2021-09-17 10:46:20|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|0
1631875590000|2021-09-17 10:46:30|5198.55|5198.55|5198.55|5198.55|5198.55|5198.55|5198.55|5198.55|0
1631875600000|2021-09-17 10:46:40|5198.26|5198.26|5196.75|5196.75|5198.26|5198.26|5196.75|5196.75|0
1631875620000|2021-09-17 10:47:00|5196.99|5196.99|5197.62|5197.62|5198.14|5198.14|5196.99|5196.99|0
1631875630000|2021-09-17 10:47:10|5198.09|5198.09|5201.21|5201.21|5201.21|5201.21|5198.09|5198.09|0
1631875640000|2021-09-17 10:47:20|5201.23|5201.23|5201.75|5201.75|5202.04|5202.04|5201.23|5201.23|0
1631875650000|2021-09-17 10:47:30|5201.99|5201.99|5201.99|5201.99|5202.28|5202.28|5201.99|5201.99|0
1631875660000|2021-09-17 10:47:40|5202.03|5202.03|5202.66|5202.66|5203.24|5203.24|5201.79|5201.79|0
1631875670000|2021-09-17 10:47:50|5202.95|5202.95|5205.05|5205.05|5205.27|5205.27|5202.95|5202.95|0
1631875680000|2021-09-17 10:48:00|5205.48|5205.48|5205.27|5205.27|5205.48|5205.48|5205.27|5205.27|0
1631875690000|2021-09-17 10:48:10|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|0
1631875710000|2021-09-17 10:48:30|5205.27|5205.27|5205.56|5205.56|5205.56|5205.56|5205.27|5205.27|0
1631875720000|2021-09-17 10:48:40|5205.84|5205.84|5205.56|5205.56|5205.84|5205.84|5205.56|5205.56|0
1631875730000|2021-09-17 10:48:50|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|0
1631875740000|2021-09-17 10:49:00|5204.98|5204.98|5204.69|5204.69|5204.98|5204.98|5204.69|5204.69|0
1631875750000|2021-09-17 10:49:10|5204.7|5204.7|5204.48|5204.48|5204.71|5204.71|5204.48|5204.48|0
1631875760000|2021-09-17 10:49:20|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|0
1631875770000|2021-09-17 10:49:30|5205.09|5205.09|5205.3|5205.3|5205.3|5205.3|5205.09|5205.09|0
1631875790000|2021-09-17 10:49:50|5205.59|5205.59|5205.83|5205.83|5205.83|5205.83|5205.59|5205.59|0
1631875800000|2021-09-17 10:50:00|5205.59|5205.59|5204.58|5204.58|5205.59|5205.59|5204.58|5204.58|0
1631875850000|2021-09-17 10:50:50|5204.29|5204.29|5204.87|5204.87|5204.87|5204.87|5204.29|5204.29|0
1631875870000|2021-09-17 10:51:10|5204.66|5204.66|5203.65|5203.65|5204.66|5204.66|5203.65|5203.65|0
1631875900000|2021-09-17 10:51:40|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|0
1631875910000|2021-09-17 10:51:50|5203.91|5203.91|5206.65|5206.65|5206.65|5206.65|5203.91|5203.91|0
1631875920000|2021-09-17 10:52:00|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|0
1631875930000|2021-09-17 10:52:10|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|0
1631875940000|2021-09-17 10:52:20|5205.93|5205.93|5205.71|5205.71|5205.93|5205.93|5205.71|5205.71|0
1631875960000|2021-09-17 10:52:40|5205.42|5205.42|5205.18|5205.18|5205.42|5205.42|5205.18|5205.18|0
1631875970000|2021-09-17 10:52:50|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|0
1631875980000|2021-09-17 10:53:00|5204.91|5204.91|5204.03|5204.03|5204.91|5204.91|5204.03|5204.03|0
1631875990000|2021-09-17 10:53:10|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|0
1631876000000|2021-09-17 10:53:20|5203.95|5203.95|5204.24|5204.24|5204.24|5204.24|5203.95|5203.95|0
1631876010000|2021-09-17 10:53:30|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|0
1631876020000|2021-09-17 10:53:40|5205.51|5205.51|5205.51|5205.51|5205.51|5205.51|5205.51|5205.51|0
1631876040000|2021-09-17 10:54:00|5205.3|5205.3|5204.17|5204.17|5205.3|5205.3|5204.17|5204.17|0
1631876070000|2021-09-17 10:54:30|5204.18|5204.18|5202.29|5202.29|5204.18|5204.18|5202.05|5202.05|0
1631876080000|2021-09-17 10:54:40|5202.96|5202.96|5203.7|5203.7|5203.99|5203.99|5202.96|5202.96|0
1631876090000|2021-09-17 10:54:50|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|0
1631876100000|2021-09-17 10:55:00|5203.7|5203.7|5203.13|5203.13|5203.7|5203.7|5203.13|5203.13|0
1631876110000|2021-09-17 10:55:10|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|0
1631876130000|2021-09-17 10:55:30|5203.37|5203.37|5203.08|5203.08|5203.37|5203.37|5203.08|5203.08|0
1631876150000|2021-09-17 10:55:50|5202.61|5202.61|5201.35|5201.35|5202.61|5202.61|5201.11|5201.11|0
1631876160000|2021-09-17 10:56:00|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|0
1631876180000|2021-09-17 10:56:20|5200.48|5200.48|5200.24|5200.24|5200.48|5200.48|5200.24|5200.24|0
1631876190000|2021-09-17 10:56:30|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|0
1631876200000|2021-09-17 10:56:40|5199.31|5199.31|5199.29|5199.29|5199.31|5199.31|5199.29|5199.29|0
1631876210000|2021-09-17 10:56:50|5199.05|5199.05|5199.05|5199.05|5199.34|5199.34|5199.05|5199.05|0
1631876220000|2021-09-17 10:57:00|5199.48|5199.48|5200.99|5200.99|5200.99|5200.99|5199.48|5199.48|0
1631876230000|2021-09-17 10:57:10|5201.01|5201.01|5201.01|5201.01|5201.01|5201.01|5201.01|5201.01|0
1631876240000|2021-09-17 10:57:20|5201.49|5201.49|5202.21|5202.21|5202.21|5202.21|5201.49|5201.49|0
1631876250000|2021-09-17 10:57:30|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|0
1631876260000|2021-09-17 10:57:40|5203.27|5203.27|5203.5|5203.5|5203.5|5203.5|5203.27|5203.27|0
1631876270000|2021-09-17 10:57:50|5203.21|5203.21|5203.21|5203.21|5203.21|5203.21|5203.21|5203.21|0
1631876280000|2021-09-17 10:58:00|5203.5|5203.5|5203.93|5203.93|5204.15|5204.15|5203.5|5203.5|0
1631876290000|2021-09-17 10:58:10|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|0
1631876300000|2021-09-17 10:58:20|5203.63|5203.63|5204.66|5204.66|5204.66|5204.66|5203.63|5203.63|0
1631876310000|2021-09-17 10:58:30|5204.87|5204.87|5205.16|5205.16|5205.16|5205.16|5204.87|5204.87|0
1631876320000|2021-09-17 10:58:40|5205.64|5205.64|5206.4|5206.4|5206.4|5206.4|5205.64|5205.64|0
1631876330000|2021-09-17 10:58:50|5206.41|5206.41|5206.88|5206.88|5206.88|5206.88|5206.41|5206.41|0
1631876380000|2021-09-17 10:59:40|5206.64|5206.64|5207.29|5207.29|5207.29|5207.29|5206.64|5206.64|0
1631876390000|2021-09-17 10:59:50|5207.27|5207.27|5207.27|5207.27|5207.27|5207.27|5207.27|5207.27|0
1631876400000|2021-09-17 11:00:00|5207.03|5207.03|5207.91|5207.91|5207.91|5207.91|5206.41|5206.41|0
1631876410000|2021-09-17 11:00:10|5207.62|5207.62|5206.17|5206.17|5207.62|5207.62|5206.17|5206.17|0
1631876420000|2021-09-17 11:00:20|5205.31|5205.31|5205.54|5205.54|5205.58|5205.58|5205.29|5205.29|0
1631876430000|2021-09-17 11:00:30|5205.25|5205.25|5205.54|5205.54|5205.54|5205.54|5205.25|5205.25|0
1631876440000|2021-09-17 11:00:40|5205.53|5205.53|5204.23|5204.23|5205.53|5205.53|5204.23|5204.23|0
1631876450000|2021-09-17 11:00:50|5202.56|5202.56|5202.32|5202.32|5202.56|5202.56|5202.32|5202.32|0
1631876460000|2021-09-17 11:01:00|5202.03|5202.03|5202.61|5202.61|5202.61|5202.61|5202.03|5202.03|0
1631876470000|2021-09-17 11:01:10|5202.83|5202.83|5203.93|5203.93|5204.41|5204.41|5202.83|5202.83|0
1631876480000|2021-09-17 11:01:20|5204.41|5204.41|5204.7|5204.7|5204.7|5204.7|5204.41|5204.41|0
1631876490000|2021-09-17 11:01:30|5205.35|5205.35|5205.82|5205.82|5205.82|5205.82|5205.35|5205.35|0
1631876500000|2021-09-17 11:01:40|5206.11|5206.11|5206.4|5206.4|5206.4|5206.4|5206.11|5206.11|0
1631876520000|2021-09-17 11:02:00|5206.69|5206.69|5206.83|5206.83|5207.12|5207.12|5206.69|5206.69|0
1631876530000|2021-09-17 11:02:10|5207.12|5207.12|5206.59|5206.59|5207.12|5207.12|5206.59|5206.59|0
1631876540000|2021-09-17 11:02:20|5206.3|5206.3|5206.16|5206.16|5206.3|5206.3|5205.44|5205.44|0
1631876550000|2021-09-17 11:02:30|5206.45|5206.45|5206.5|5206.5|5206.5|5206.5|5206.45|5206.45|0
1631876560000|2021-09-17 11:02:40|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|0
1631876570000|2021-09-17 11:02:50|5206.2|5206.2|5206.39|5206.39|5206.39|5206.39|5206.17|5206.17|0
1631876580000|2021-09-17 11:03:00|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|0
1631876590000|2021-09-17 11:03:10|5205.87|5205.87|5205.58|5205.58|5205.87|5205.87|5205.58|5205.58|0
1631876600000|2021-09-17 11:03:20|5205.36|5205.36|5204.88|5204.88|5205.36|5205.36|5204.88|5204.88|0
1631876620000|2021-09-17 11:03:40|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|0
1631876640000|2021-09-17 11:04:00|5204.45|5204.45|5206.68|5206.68|5206.68|5206.68|5204.45|5204.45|0
1631876650000|2021-09-17 11:04:10|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|0
1631876660000|2021-09-17 11:04:20|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|0
1631876670000|2021-09-17 11:04:30|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|0
1631876680000|2021-09-17 11:04:40|5208.32|5208.32|5208.03|5208.03|5208.32|5208.32|5208.03|5208.03|0
1631876690000|2021-09-17 11:04:50|5208.67|5208.67|5209.49|5209.49|5209.49|5209.49|5208.46|5208.46|0
1631876700000|2021-09-17 11:05:00|5209.57|5209.57|5210.35|5210.35|5210.35|5210.35|5209.57|5209.57|0
1631876710000|2021-09-17 11:05:10|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|0
1631876740000|2021-09-17 11:05:40|5210.04|5210.04|5207.8|5207.8|5210.04|5210.04|5207.8|5207.8|0
1631876750000|2021-09-17 11:05:50|5207.78|5207.78|5207.79|5207.79|5207.8|5207.8|5207.78|5207.78|0
1631876760000|2021-09-17 11:06:00|5206.78|5206.78|5207.79|5207.79|5207.86|5207.86|5206.78|5206.78|0
1631876800000|2021-09-17 11:06:40|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|0
1631876830000|2021-09-17 11:07:10|5206.02|5206.02|5204.57|5204.57|5206.02|5206.02|5204.53|5204.53|0
1631876840000|2021-09-17 11:07:20|5204.59|5204.59|5204.59|5204.59|5204.59|5204.59|5204.59|5204.59|0
1631876870000|2021-09-17 11:07:50|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|0
1631876890000|2021-09-17 11:08:10|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|0
1631876900000|2021-09-17 11:08:20|5205.46|5205.46|5205.75|5205.75|5205.75|5205.75|5205.46|5205.46|0
1631876910000|2021-09-17 11:08:30|5207.26|5207.26|5208.4|5208.4|5208.4|5208.4|5207.26|5207.26|0
1631876920000|2021-09-17 11:08:40|5207.92|5207.92|5207.42|5207.42|5207.92|5207.92|5207.42|5207.42|0
1631876930000|2021-09-17 11:08:50|5207.45|5207.45|5207.45|5207.45|5207.45|5207.45|5207.45|5207.45|0
1631876940000|2021-09-17 11:09:00|5207.16|5207.16|5206.7|5206.7|5207.16|5207.16|5206.44|5206.44|0
1631876950000|2021-09-17 11:09:10|5206.72|5206.72|5206.43|5206.43|5206.72|5206.72|5206.43|5206.43|0
1631876970000|2021-09-17 11:09:30|5206.45|5206.45|5206.95|5206.95|5207.82|5207.82|5206.45|5206.45|0
1631876980000|2021-09-17 11:09:40|5207.82|5207.82|5207.85|5207.85|5207.85|5207.85|5207.82|5207.82|0
1631876990000|2021-09-17 11:09:50|5208.09|5208.09|5208.3|5208.3|5208.3|5208.3|5208.09|5208.09|0
1631877000000|2021-09-17 11:10:00|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|0
1631877010000|2021-09-17 11:10:10|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|0
1631877020000|2021-09-17 11:10:20|5206.78|5206.78|5208.08|5208.08|5208.08|5208.08|5206.78|5206.78|0
1631877040000|2021-09-17 11:10:40|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|0
1631877080000|2021-09-17 11:11:20|5209.49|5209.49|5209.78|5209.78|5209.78|5209.78|5209.49|5209.49|0
1631877090000|2021-09-17 11:11:30|5210|5210|5210.24|5210.24|5210.24|5210.24|5210|5210|0
1631877100000|2021-09-17 11:11:40|5210.81|5210.81|5211.1|5211.1|5211.1|5211.1|5210.81|5210.81|0
1631877110000|2021-09-17 11:11:50|5211.12|5211.12|5211.82|5211.82|5211.82|5211.82|5211.12|5211.12|0
1631877120000|2021-09-17 11:12:00|5211.81|5211.81|5211.79|5211.79|5211.81|5211.81|5211.79|5211.79|0
1631877130000|2021-09-17 11:12:10|5212.46|5212.46|5212.47|5212.47|5212.47|5212.47|5212.46|5212.46|0
1631877140000|2021-09-17 11:12:20|5212.18|5212.18|5211.94|5211.94|5212.23|5212.23|5211.94|5211.94|0
1631877150000|2021-09-17 11:12:30|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|0
1631877170000|2021-09-17 11:12:50|5210.93|5210.93|5210.93|5210.93|5210.93|5210.93|5210.93|5210.93|0
1631877200000|2021-09-17 11:13:20|5210.9|5210.9|5210.91|5210.91|5210.93|5210.93|5210.89|5210.89|0
1631877210000|2021-09-17 11:13:30|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|0
1631877220000|2021-09-17 11:13:40|5209.74|5209.74|5208.06|5208.06|5209.74|5209.74|5208.06|5208.06|0
1631877240000|2021-09-17 11:14:00|5207.12|5207.12|5206.82|5206.82|5207.12|5207.12|5206.82|5206.82|0
1631877260000|2021-09-17 11:14:20|5206.59|5206.59|5206.32|5206.32|5206.95|5206.95|5206.32|5206.32|0
1631877270000|2021-09-17 11:14:30|5206.03|5206.03|5205.83|5205.83|5206.03|5206.03|5205.83|5205.83|0
1631877280000|2021-09-17 11:14:40|5205.8|5205.8|5206.38|5206.38|5206.38|5206.38|5205.8|5205.8|0
1631877290000|2021-09-17 11:14:50|5206.16|5206.16|5206.2|5206.2|5206.2|5206.2|5206.16|5206.16|0
1631877300000|2021-09-17 11:15:00|5205.99|5205.99|5208.95|5208.95|5208.95|5208.95|5205.99|5205.99|0
1631877310000|2021-09-17 11:15:10|5208.72|5208.72|5209.4|5209.4|5209.4|5209.4|5208.72|5208.72|0
1631877330000|2021-09-17 11:15:30|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|0
1631877360000|2021-09-17 11:16:00|5210.22|5210.22|5209.93|5209.93|5210.22|5210.22|5209.93|5209.93|0
1631877370000|2021-09-17 11:16:10|5209.64|5209.64|5208.01|5208.01|5209.64|5209.64|5208.01|5208.01|0
1631877380000|2021-09-17 11:16:20|5207.77|5207.77|5208.57|5208.57|5208.57|5208.57|5207.77|5207.77|0
1631877400000|2021-09-17 11:16:40|5208.78|5208.78|5209|5209|5209|5209|5208.78|5208.78|0
1631877410000|2021-09-17 11:16:50|5209.47|5209.47|5210.27|5210.27|5210.27|5210.27|5209.47|5209.47|0
1631877420000|2021-09-17 11:17:00|5209.84|5209.84|5209.55|5209.55|5209.84|5209.84|5209.55|5209.55|0
1631877440000|2021-09-17 11:17:20|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|0
1631877480000|2021-09-17 11:18:00|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|0
1631877490000|2021-09-17 11:18:10|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|0
1631877500000|2021-09-17 11:18:20|5210.68|5210.68|5210.68|5210.68|5210.68|5210.68|5210.68|5210.68|0
1631877510000|2021-09-17 11:18:30|5210.66|5210.66|5211.62|5211.62|5211.62|5211.62|5210.66|5210.66|0
1631877520000|2021-09-17 11:18:40|5211.63|5211.63|5211.94|5211.94|5211.94|5211.94|5211.63|5211.63|0
1631877560000|2021-09-17 11:19:20|5212.58|5212.58|5213.59|5213.59|5213.59|5213.59|5212.58|5212.58|0
1631877590000|2021-09-17 11:19:50|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|0
1631877600000|2021-09-17 11:20:00|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|0
1631877620000|2021-09-17 11:20:20|5214.43|5214.43|5214.95|5214.95|5214.95|5214.95|5214.43|5214.43|0
1631877630000|2021-09-17 11:20:30|5214.48|5214.48|5214.49|5214.49|5214.49|5214.49|5214.48|5214.48|0
1631877640000|2021-09-17 11:20:40|5214.52|5214.52|5214.28|5214.28|5214.52|5214.52|5214.28|5214.28|0
1631877660000|2021-09-17 11:21:00|5213.99|5213.99|5215.16|5215.16|5215.16|5215.16|5213.99|5213.99|0
1631877670000|2021-09-17 11:21:10|5215.17|5215.17|5215.46|5215.46|5215.46|5215.46|5215.17|5215.17|0
1631877680000|2021-09-17 11:21:20|5215.48|5215.48|5215.5|5215.5|5215.5|5215.5|5215.48|5215.48|0
1631877700000|2021-09-17 11:21:40|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|0
1631877710000|2021-09-17 11:21:50|5216.37|5216.37|5215.79|5215.79|5216.37|5216.37|5215.79|5215.79|0
1631877730000|2021-09-17 11:22:10|5216.66|5216.66|5218.4|5218.4|5218.4|5218.4|5216.66|5216.66|0
1631877740000|2021-09-17 11:22:20|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|0
1631877750000|2021-09-17 11:22:30|5218.91|5218.91|5219.22|5219.22|5219.22|5219.22|5218.91|5218.91|0
1631877760000|2021-09-17 11:22:40|5219.23|5219.23|5219.76|5219.76|5219.76|5219.76|5219.23|5219.23|0
1631877780000|2021-09-17 11:23:00|5219.97|5219.97|5219.97|5219.97|5219.97|5219.97|5219.97|5219.97|0
1631877790000|2021-09-17 11:23:10|5220.21|5220.21|5220.28|5220.28|5220.5|5220.5|5220.21|5220.21|0
1631877800000|2021-09-17 11:23:20|5220.57|5220.57|5220.57|5220.57|5220.57|5220.57|5220.57|5220.57|0
1631877810000|2021-09-17 11:23:30|5220.79|5220.79|5221|5221|5221|5221|5220.79|5220.79|0
1631877820000|2021-09-17 11:23:40|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|0
1631877830000|2021-09-17 11:23:50|5220.48|5220.48|5220.28|5220.28|5220.71|5220.71|5220.28|5220.28|0
1631877840000|2021-09-17 11:24:00|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|0
1631877870000|2021-09-17 11:24:30|5219.76|5219.76|5218.73|5218.73|5219.99|5219.99|5218.73|5218.73|0
1631877880000|2021-09-17 11:24:40|5218.44|5218.44|5218.11|5218.11|5218.44|5218.44|5218.11|5218.11|0
1631877890000|2021-09-17 11:24:50|5216.92|5216.92|5216.92|5216.92|5217.15|5217.15|5216.92|5216.92|0
1631877900000|2021-09-17 11:25:00|5216.34|5216.34|5216.58|5216.58|5216.58|5216.58|5216.34|5216.34|0
1631877910000|2021-09-17 11:25:10|5215.71|5215.71|5213.42|5213.42|5215.71|5215.71|5213.42|5213.42|0
1631877920000|2021-09-17 11:25:20|5212.89|5212.89|5213.13|5213.13|5213.37|5213.37|5212.89|5212.89|0
1631877930000|2021-09-17 11:25:30|5212.89|5212.89|5213.12|5213.12|5213.37|5213.37|5212.89|5212.89|0
1631877940000|2021-09-17 11:25:40|5212.65|5212.65|5212.88|5212.88|5212.88|5212.88|5212.65|5212.65|0
1631877950000|2021-09-17 11:25:50|5212.65|5212.65|5212.41|5212.41|5212.65|5212.65|5212.41|5212.41|0
1631877960000|2021-09-17 11:26:00|5212.07|5212.07|5211.59|5211.59|5212.31|5212.31|5211.59|5211.59|0
1631877970000|2021-09-17 11:26:10|5211.83|5211.83|5210.61|5210.61|5211.83|5211.83|5210.61|5210.61|0
1631877980000|2021-09-17 11:26:20|5210.37|5210.37|5210.37|5210.37|5210.42|5210.42|5209.89|5209.89|0
1631877990000|2021-09-17 11:26:30|5210.9|5210.9|5211.35|5211.35|5211.35|5211.35|5210.9|5210.9|0
1631878000000|2021-09-17 11:26:40|5212.06|5212.06|5212.4|5212.4|5212.4|5212.4|5211.82|5211.82|0
1631878010000|2021-09-17 11:26:50|5212.69|5212.69|5213.41|5213.41|5213.41|5213.41|5212.69|5212.69|0
1631878020000|2021-09-17 11:27:00|5213.39|5213.39|5213.39|5213.39|5213.39|5213.39|5213.39|5213.39|0
1631878030000|2021-09-17 11:27:10|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|0
1631878040000|2021-09-17 11:27:20|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|0
1631878050000|2021-09-17 11:27:30|5212.81|5212.81|5214.32|5214.32|5214.32|5214.32|5212.55|5212.55|0
1631878060000|2021-09-17 11:27:40|5214.56|5214.56|5214.83|5214.83|5214.83|5214.83|5214.54|5214.54|0
1631878070000|2021-09-17 11:27:50|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|0
1631878080000|2021-09-17 11:28:00|5215.24|5215.24|5215.47|5215.47|5216.12|5216.12|5215.24|5215.24|0
1631878090000|2021-09-17 11:28:10|5214.95|5214.95|5215.16|5215.16|5215.16|5215.16|5214.95|5214.95|0
1631878100000|2021-09-17 11:28:20|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|0
1631878110000|2021-09-17 11:28:30|5214.91|5214.91|5214.94|5214.94|5214.94|5214.94|5214.91|5214.91|0
1631878120000|2021-09-17 11:28:40|5215.44|5215.44|5216.21|5216.21|5216.21|5216.21|5215.44|5215.44|0
1631878130000|2021-09-17 11:28:50|5215.66|5215.66|5215.12|5215.12|5215.66|5215.66|5215.12|5215.12|0
1631878140000|2021-09-17 11:29:00|5213.93|5213.93|5214.2|5214.2|5214.4|5214.4|5213.9|5213.9|0
1631878150000|2021-09-17 11:29:10|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|0
1631878170000|2021-09-17 11:29:30|5215.11|5215.11|5215.32|5215.32|5215.32|5215.32|5214.89|5214.89|0
1631878190000|2021-09-17 11:29:50|5216.19|5216.19|5215.92|5215.92|5216.19|5216.19|5215.9|5215.9|0
1631878200000|2021-09-17 11:30:00|5215.1|5215.1|5214.12|5214.12|5215.1|5215.1|5214.12|5214.12|0
1631878210000|2021-09-17 11:30:10|5213.4|5213.4|5212.6|5212.6|5213.4|5213.4|5212.6|5212.6|0
1631878220000|2021-09-17 11:30:20|5212.38|5212.38|5212.17|5212.17|5212.38|5212.38|5212.17|5212.17|0
1631878230000|2021-09-17 11:30:30|5212.4|5212.4|5212.48|5212.48|5212.93|5212.93|5212.24|5212.24|0
1631878240000|2021-09-17 11:30:40|5212.77|5212.77|5213.39|5213.39|5213.39|5213.39|5212.77|5212.77|0
1631878250000|2021-09-17 11:30:50|5213.67|5213.67|5214.42|5214.42|5214.85|5214.85|5213.67|5213.67|0
1631878270000|2021-09-17 11:31:10|5214.63|5214.63|5215.35|5215.35|5215.59|5215.59|5214.63|5214.63|0
1631878280000|2021-09-17 11:31:20|5215.36|5215.36|5215.93|5215.93|5215.93|5215.93|5215.35|5215.35|0
1631878300000|2021-09-17 11:31:40|5216.36|5216.36|5216.96|5216.96|5216.96|5216.96|5216.36|5216.36|0
1631878320000|2021-09-17 11:32:00|5217.25|5217.25|5218.76|5218.76|5218.76|5218.76|5217.25|5217.25|0
1631878330000|2021-09-17 11:32:10|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|0
1631878340000|2021-09-17 11:32:20|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|0
1631878350000|2021-09-17 11:32:30|5219.98|5219.98|5218.97|5218.97|5220.91|5220.91|5218.97|5218.97|0
1631878360000|2021-09-17 11:32:40|5218.68|5218.68|5218.39|5218.39|5218.68|5218.68|5218.39|5218.39|0
1631878390000|2021-09-17 11:33:10|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|0
1631878410000|2021-09-17 11:33:30|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|0
1631878430000|2021-09-17 11:33:50|5218.68|5218.68|5220.24|5220.24|5220.24|5220.24|5218.68|5218.68|0
1631878440000|2021-09-17 11:34:00|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|0
1631878450000|2021-09-17 11:34:10|5221.15|5221.15|5220.86|5220.86|5221.15|5221.15|5220.86|5220.86|0
1631878480000|2021-09-17 11:34:40|5220.57|5220.57|5221.15|5221.15|5221.15|5221.15|5220.57|5220.57|0
1631878500000|2021-09-17 11:35:00|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|0
1631878520000|2021-09-17 11:35:20|5221.23|5221.23|5222.04|5222.04|5222.04|5222.04|5221.23|5221.23|0
1631878530000|2021-09-17 11:35:30|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|0
1631878540000|2021-09-17 11:35:40|5223.69|5223.69|5224.2|5224.2|5224.2|5224.2|5223.69|5223.69|0
1631878550000|2021-09-17 11:35:50|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|0
1631878560000|2021-09-17 11:36:00|5224.72|5224.72|5224.77|5224.77|5224.77|5224.77|5224.72|5224.72|0
1631878580000|2021-09-17 11:36:20|5224.78|5224.78|5226.72|5226.72|5226.72|5226.72|5224.54|5224.54|0
1631878590000|2021-09-17 11:36:30|5226.74|5226.74|5227.03|5227.03|5227.03|5227.03|5226.74|5226.74|0
1631878600000|2021-09-17 11:36:40|5227.27|5227.27|5228.15|5228.15|5228.15|5228.15|5227.27|5227.27|0
1631878610000|2021-09-17 11:36:50|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|0
1631878620000|2021-09-17 11:37:00|5228.68|5228.68|5230.67|5230.67|5230.67|5230.67|5228.68|5228.68|0
1631878630000|2021-09-17 11:37:10|5230.96|5230.96|5230.33|5230.33|5230.96|5230.96|5230.33|5230.33|0
1631878640000|2021-09-17 11:37:20|5230.57|5230.57|5231.54|5231.54|5231.54|5231.54|5230.57|5230.57|0
1631878650000|2021-09-17 11:37:30|5231.83|5231.83|5232.07|5232.07|5232.07|5232.07|5231.83|5231.83|0
1631878660000|2021-09-17 11:37:40|5232.29|5232.29|5232.33|5232.33|5232.33|5232.33|5232|5232|0
1631878670000|2021-09-17 11:37:50|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|0
1631878690000|2021-09-17 11:38:10|5232.66|5232.66|5232.91|5232.91|5232.91|5232.91|5232.66|5232.66|0
1631878700000|2021-09-17 11:38:20|5233.2|5233.2|5233.17|5233.17|5233.2|5233.2|5233.17|5233.17|0
1631878710000|2021-09-17 11:38:30|5233.27|5233.27|5233.34|5233.34|5233.38|5233.38|5233.27|5233.27|0
1631878720000|2021-09-17 11:38:40|5233.87|5233.87|5234.76|5234.76|5234.95|5234.95|5233.87|5233.87|0
1631878730000|2021-09-17 11:38:50|5234.99|5234.99|5234.99|5234.99|5234.99|5234.99|5234.99|5234.99|0
1631878740000|2021-09-17 11:39:00|5234.71|5234.71|5234.99|5234.99|5234.99|5234.99|5234.71|5234.71|0
1631878750000|2021-09-17 11:39:10|5234.56|5234.56|5233.99|5233.99|5234.56|5234.56|5233.99|5233.99|0
1631878760000|2021-09-17 11:39:20|5233.7|5233.7|5233.7|5233.7|5233.7|5233.7|5233.7|5233.7|0
1631878780000|2021-09-17 11:39:40|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|0
1631878790000|2021-09-17 11:39:50|5232.31|5232.31|5231.07|5231.07|5232.31|5232.31|5231.07|5231.07|0
1631878800000|2021-09-17 11:40:00|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|0
1631878810000|2021-09-17 11:40:10|5230.58|5230.58|5230.58|5230.58|5230.58|5230.58|5230.58|5230.58|0
1631878830000|2021-09-17 11:40:30|5230.29|5230.29|5230.77|5230.77|5230.77|5230.77|5230.29|5230.29|0
1631878840000|2021-09-17 11:40:40|5230.48|5230.48|5230.24|5230.24|5230.48|5230.48|5230.24|5230.24|0
1631878870000|2021-09-17 11:41:10|5230.77|5230.77|5231.01|5231.01|5231.01|5231.01|5230.77|5230.77|0
1631878880000|2021-09-17 11:41:20|5231.3|5231.3|5230.99|5230.99|5231.3|5231.3|5230.99|5230.99|0
1631878890000|2021-09-17 11:41:30|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|0
1631878900000|2021-09-17 11:41:40|5231.49|5231.49|5230.91|5230.91|5231.49|5231.49|5230.91|5230.91|0
1631878910000|2021-09-17 11:41:50|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|0
1631878920000|2021-09-17 11:42:00|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|0
1631878930000|2021-09-17 11:42:10|5231.02|5231.02|5230.7|5230.7|5231.02|5231.02|5230.7|5230.7|0
1631878940000|2021-09-17 11:42:20|5229.76|5229.76|5229.79|5229.79|5229.79|5229.79|5228.81|5228.81|0
1631878970000|2021-09-17 11:42:50|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|0
1631878980000|2021-09-17 11:43:00|5229.34|5229.34|5229.34|5229.34|5229.34|5229.34|5229.34|5229.34|0
1631878990000|2021-09-17 11:43:10|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|0
1631879010000|2021-09-17 11:43:30|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|0
1631879020000|2021-09-17 11:43:40|5230.21|5230.21|5230.48|5230.48|5230.5|5230.5|5230.21|5230.21|0
1631879030000|2021-09-17 11:43:50|5230.47|5230.47|5230.46|5230.46|5230.47|5230.47|5230.46|5230.46|0
1631879040000|2021-09-17 11:44:00|5230.75|5230.75|5230.17|5230.17|5230.75|5230.75|5230.17|5230.17|0
1631879050000|2021-09-17 11:44:10|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|0
1631879060000|2021-09-17 11:44:20|5230.45|5230.45|5230.93|5230.93|5230.93|5230.93|5230.45|5230.45|0
1631879080000|2021-09-17 11:44:40|5230.64|5230.64|5228.22|5228.22|5230.64|5230.64|5228.22|5228.22|0
1631879090000|2021-09-17 11:44:50|5228.46|5228.46|5228.45|5228.45|5228.46|5228.46|5228.45|5228.45|0
1631879100000|2021-09-17 11:45:00|5227.87|5227.87|5227.87|5227.87|5227.87|5227.87|5227.87|5227.87|0
1631879110000|2021-09-17 11:45:10|5227.85|5227.85|5227.45|5227.45|5227.85|5227.85|5227.44|5227.44|0
1631879130000|2021-09-17 11:45:30|5227.17|5227.17|5226.5|5226.5|5227.45|5227.45|5226.5|5226.5|0
1631879140000|2021-09-17 11:45:40|5226.95|5226.95|5227.24|5227.24|5227.24|5227.24|5226.95|5226.95|0
1631879150000|2021-09-17 11:45:50|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|0
1631879170000|2021-09-17 11:46:10|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|0
1631879190000|2021-09-17 11:46:30|5228.18|5228.18|5228.47|5228.47|5228.47|5228.47|5228.18|5228.18|0
1631879200000|2021-09-17 11:46:40|5228.18|5228.18|5228.19|5228.19|5228.19|5228.19|5228.18|5228.18|0
1631879220000|2021-09-17 11:47:00|5228.66|5228.66|5229.14|5229.14|5229.14|5229.14|5228.45|5228.45|0
1631879230000|2021-09-17 11:47:10|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|0
1631879250000|2021-09-17 11:47:30|5230.2|5230.2|5230.63|5230.63|5230.63|5230.63|5230.2|5230.2|0
1631879260000|2021-09-17 11:47:40|5231.15|5231.15|5231.36|5231.36|5231.37|5231.37|5231.15|5231.15|0
1631879280000|2021-09-17 11:48:00|5231.07|5231.07|5230.78|5230.78|5231.07|5231.07|5230.78|5230.78|0
1631879290000|2021-09-17 11:48:10|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|0
1631879300000|2021-09-17 11:48:20|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|0
1631879310000|2021-09-17 11:48:30|5229.66|5229.66|5231.29|5231.29|5231.53|5231.53|5229.66|5229.66|0
1631879330000|2021-09-17 11:48:50|5231|5231|5231|5231|5231|5231|5231|5231|0
1631879340000|2021-09-17 11:49:00|5230.28|5230.28|5229.09|5229.09|5230.28|5230.28|5229.09|5229.09|0
1631879350000|2021-09-17 11:49:10|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|0
1631879360000|2021-09-17 11:49:20|5229.16|5229.16|5229.88|5229.88|5229.88|5229.88|5229.16|5229.16|0
1631879370000|2021-09-17 11:49:30|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|0
1631879380000|2021-09-17 11:49:40|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|0
1631879390000|2021-09-17 11:49:50|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|0
1631879400000|2021-09-17 11:50:00|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|0
1631879410000|2021-09-17 11:50:10|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|0
1631879420000|2021-09-17 11:50:20|5230.43|5230.43|5230.44|5230.44|5230.44|5230.44|5230.43|5230.43|0
1631879430000|2021-09-17 11:50:30|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|0
1631879440000|2021-09-17 11:50:40|5229.92|5229.92|5230.19|5230.19|5230.19|5230.19|5229.92|5229.92|0
1631879450000|2021-09-17 11:50:50|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|0
1631879460000|2021-09-17 11:51:00|5231.1|5231.1|5231.92|5231.92|5231.92|5231.92|5231.1|5231.1|0
1631879470000|2021-09-17 11:51:10|5232.4|5232.4|5233.12|5233.12|5233.12|5233.12|5232.4|5232.4|0
1631879480000|2021-09-17 11:51:20|5233.4|5233.4|5234.15|5234.15|5234.15|5234.15|5233.4|5233.4|0
1631879490000|2021-09-17 11:51:30|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|0
1631879500000|2021-09-17 11:51:40|5234.22|5234.22|5234.44|5234.44|5234.44|5234.44|5234.22|5234.22|0
1631879510000|2021-09-17 11:51:50|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|0
1631879520000|2021-09-17 11:52:00|5235.25|5235.25|5235.92|5235.92|5235.92|5235.92|5235.25|5235.25|0
1631879530000|2021-09-17 11:52:10|5235.71|5235.71|5236.61|5236.61|5236.61|5236.61|5235.71|5235.71|0
1631879540000|2021-09-17 11:52:20|5237.19|5237.19|5236.9|5236.9|5237.19|5237.19|5236.9|5236.9|0
1631879550000|2021-09-17 11:52:30|5237.1|5237.1|5236.67|5236.67|5237.1|5237.1|5236.67|5236.67|0
1631879570000|2021-09-17 11:52:50|5236.43|5236.43|5235.97|5235.97|5236.43|5236.43|5235.68|5235.68|0
1631879590000|2021-09-17 11:53:10|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|0
1631879600000|2021-09-17 11:53:20|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|0
1631879610000|2021-09-17 11:53:30|5236.38|5236.38|5237.74|5237.74|5237.74|5237.74|5236.38|5236.38|0
1631879620000|2021-09-17 11:53:40|5238.22|5238.22|5238.24|5238.24|5238.24|5238.24|5238.22|5238.22|0
1631879630000|2021-09-17 11:53:50|5238.52|5238.52|5239.41|5239.41|5239.41|5239.41|5238.52|5238.52|0
1631879640000|2021-09-17 11:54:00|5239.7|5239.7|5240.87|5240.87|5240.87|5240.87|5239.7|5239.7|0
1631879650000|2021-09-17 11:54:10|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|0
1631879660000|2021-09-17 11:54:20|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|0
1631879690000|2021-09-17 11:54:50|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|0
1631879700000|2021-09-17 11:55:00|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|0
1631879710000|2021-09-17 11:55:10|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|0
1631879720000|2021-09-17 11:55:20|5240.83|5240.83|5241.12|5241.12|5241.12|5241.12|5240.83|5240.83|0
1631879730000|2021-09-17 11:55:30|5240.83|5240.83|5241.33|5241.33|5241.33|5241.33|5240.83|5240.83|0
1631879740000|2021-09-17 11:55:40|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|0
1631879750000|2021-09-17 11:55:50|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|0
1631879760000|2021-09-17 11:56:00|5241.12|5241.12|5240.6|5240.6|5241.12|5241.12|5240.6|5240.6|0
1631879770000|2021-09-17 11:56:10|5240.36|5240.36|5240.6|5240.6|5240.6|5240.6|5240.36|5240.36|0
1631879790000|2021-09-17 11:56:30|5240.12|5240.12|5239.83|5239.83|5240.12|5240.12|5239.83|5239.83|0
1631879800000|2021-09-17 11:56:40|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|0
1631879810000|2021-09-17 11:56:50|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|0
1631879830000|2021-09-17 11:57:10|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|0
1631879850000|2021-09-17 11:57:30|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|0
1631879880000|2021-09-17 11:58:00|5239.3|5239.3|5239.01|5239.01|5239.3|5239.3|5239.01|5239.01|0
1631879890000|2021-09-17 11:58:10|5239.3|5239.3|5239.54|5239.54|5239.54|5239.54|5239.3|5239.3|0
1631879910000|2021-09-17 11:58:30|5240|5240|5240|5240|5240|5240|5240|5240|0
1631879930000|2021-09-17 11:58:50|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|0
1631879940000|2021-09-17 11:59:00|5240|5240|5240.53|5240.53|5240.53|5240.53|5240|5240|0
1631879950000|2021-09-17 11:59:10|5240.74|5240.74|5240.74|5240.74|5240.74|5240.74|5240.74|5240.74|0
1631879990000|2021-09-17 11:59:50|5240.31|5240.31|5240.02|5240.02|5240.31|5240.31|5240.02|5240.02|0
1631880000000|2021-09-17 12:00:00|5239.07|5239.07|5238.49|5238.49|5239.07|5239.07|5238.49|5238.49|0
1631880020000|2021-09-17 12:00:20|5238.35|5238.35|5237.82|5237.82|5238.35|5238.35|5237.82|5237.82|0
1631880030000|2021-09-17 12:00:30|5238.06|5238.06|5237.82|5237.82|5238.06|5238.06|5237.82|5237.82|0
1631880040000|2021-09-17 12:00:40|5237.53|5237.53|5237|5237|5237.53|5237.53|5237|5237|0
1631880050000|2021-09-17 12:00:50|5237.28|5237.28|5239.34|5239.34|5239.34|5239.34|5237.28|5237.28|0
1631880060000|2021-09-17 12:01:00|5239.05|5239.05|5239.48|5239.48|5239.48|5239.48|5239.05|5239.05|0
1631880080000|2021-09-17 12:01:20|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|0
1631880090000|2021-09-17 12:01:30|5239.32|5239.32|5238.5|5238.5|5239.32|5239.32|5238.5|5238.5|0
1631880100000|2021-09-17 12:01:40|5238.21|5238.21|5238.21|5238.21|5238.21|5238.21|5238.21|5238.21|0
1631880110000|2021-09-17 12:01:50|5236.99|5236.99|5236.89|5236.89|5236.99|5236.99|5236.89|5236.89|0
1631880120000|2021-09-17 12:02:00|5236.86|5236.86|5236.6|5236.6|5236.86|5236.86|5236.38|5236.38|0
1631880130000|2021-09-17 12:02:10|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|0
1631880140000|2021-09-17 12:02:20|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1631880150000|2021-09-17 12:02:30|5236.61|5236.61|5236.18|5236.18|5236.61|5236.61|5236.18|5236.18|0
1631880160000|2021-09-17 12:02:40|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|0
1631880170000|2021-09-17 12:02:50|5236.39|5236.39|5236.1|5236.1|5236.39|5236.39|5236.1|5236.1|0
1631880180000|2021-09-17 12:03:00|5236.9|5236.9|5236.47|5236.47|5236.9|5236.9|5236.47|5236.47|0
1631880190000|2021-09-17 12:03:10|5236.17|5236.17|5235.17|5235.17|5236.17|5236.17|5235.17|5235.17|0
1631880200000|2021-09-17 12:03:20|5235.16|5235.16|5234.28|5234.28|5235.16|5235.16|5234.28|5234.28|0
1631880210000|2021-09-17 12:03:30|5234.49|5234.49|5236|5236|5236|5236|5234.49|5234.49|0
1631880220000|2021-09-17 12:03:40|5235.71|5235.71|5235.71|5235.71|5235.71|5235.71|5235.71|5235.71|0
1631880240000|2021-09-17 12:04:00|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|0
1631880250000|2021-09-17 12:04:10|5236.17|5236.17|5236.24|5236.24|5236.46|5236.46|5235.95|5235.95|0
1631880260000|2021-09-17 12:04:20|5236.46|5236.46|5235.42|5235.42|5236.46|5236.46|5235.37|5235.37|0
1631880270000|2021-09-17 12:04:30|5235.71|5235.71|5236.24|5236.24|5236.24|5236.24|5235.71|5235.71|0
1631880280000|2021-09-17 12:04:40|5236.02|5236.02|5236.26|5236.26|5236.79|5236.79|5236.02|5236.02|0
1631880300000|2021-09-17 12:05:00|5236.98|5236.98|5236.26|5236.26|5236.98|5236.98|5236.26|5236.26|0
1631880310000|2021-09-17 12:05:10|5236.55|5236.55|5235.97|5235.97|5236.55|5236.55|5235.97|5235.97|0
1631880320000|2021-09-17 12:05:20|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|0
1631880330000|2021-09-17 12:05:30|5236.69|5236.69|5237.6|5237.6|5237.67|5237.67|5236.69|5236.69|0
1631880340000|2021-09-17 12:05:40|5237.39|5237.39|5237.67|5237.67|5237.67|5237.67|5237.39|5237.39|0
1631880360000|2021-09-17 12:06:00|5237.91|5237.91|5238.37|5238.37|5238.58|5238.58|5237.91|5237.91|0
1631880370000|2021-09-17 12:06:10|5237.65|5237.65|5237.01|5237.01|5237.65|5237.65|5237.01|5237.01|0
1631880390000|2021-09-17 12:06:30|5237.44|5237.44|5238.2|5238.2|5238.2|5238.2|5237.44|5237.44|0
1631880400000|2021-09-17 12:06:40|5237.99|5237.99|5238.97|5238.97|5238.97|5238.97|5237.99|5237.99|0
1631880410000|2021-09-17 12:06:50|5238.39|5238.39|5237.91|5237.91|5238.39|5238.39|5237.91|5237.91|0
1631880420000|2021-09-17 12:07:00|5237.93|5237.93|5237.93|5237.93|5237.93|5237.93|5237.5|5237.5|0
1631880430000|2021-09-17 12:07:10|5238.36|5238.36|5239.87|5239.87|5239.87|5239.87|5238.36|5238.36|0
1631880450000|2021-09-17 12:07:30|5240.16|5240.16|5240.93|5240.93|5240.93|5240.93|5240.16|5240.16|0
1631880470000|2021-09-17 12:07:50|5241.22|5241.22|5241.51|5241.51|5241.51|5241.51|5241.22|5241.22|0
1631880490000|2021-09-17 12:08:10|5242.23|5242.23|5243.44|5243.44|5243.44|5243.44|5242.01|5242.01|0
1631880500000|2021-09-17 12:08:20|5243.23|5243.23|5243.23|5243.23|5243.23|5243.23|5243.23|5243.23|0
1631880520000|2021-09-17 12:08:40|5243.52|5243.52|5244.42|5244.42|5244.42|5244.42|5243.52|5243.52|0
1631880540000|2021-09-17 12:09:00|5244.18|5244.18|5244.47|5244.47|5244.47|5244.47|5244.18|5244.18|0
1631880550000|2021-09-17 12:09:10|5244.95|5244.95|5245.24|5245.24|5245.53|5245.53|5244.95|5244.95|0
1631880570000|2021-09-17 12:09:30|5244.76|5244.76|5245.05|5245.05|5245.05|5245.05|5244.76|5244.76|0
1631880580000|2021-09-17 12:09:40|5244.76|5244.76|5245.05|5245.05|5245.05|5245.05|5244.76|5244.76|0
1631880590000|2021-09-17 12:09:50|5245.34|5245.34|5245.82|5245.82|5245.82|5245.82|5245.34|5245.34|0
1631880600000|2021-09-17 12:10:00|5245.86|5245.86|5246.53|5246.53|5246.53|5246.53|5245.86|5245.86|0
1631880610000|2021-09-17 12:10:10|5247.2|5247.2|5247.48|5247.48|5247.48|5247.48|5247.19|5247.19|0
1631880620000|2021-09-17 12:10:20|5247.72|5247.72|5247.96|5247.96|5247.96|5247.96|5247.72|5247.72|0
1631880630000|2021-09-17 12:10:30|5246.96|5246.96|5245.96|5245.96|5246.96|5246.96|5245.95|5245.95|0
1631880640000|2021-09-17 12:10:40|5246.18|5246.18|5245.96|5245.96|5246.18|5246.18|5245.96|5245.96|0
1631880650000|2021-09-17 12:10:50|5246.18|5246.18|5246.5|5246.5|5246.5|5246.5|5246.18|5246.18|0
1631880660000|2021-09-17 12:11:00|5246.53|5246.53|5246.53|5246.53|5246.53|5246.53|5246.53|5246.53|0
1631880670000|2021-09-17 12:11:10|5247.49|5247.49|5247.02|5247.02|5247.49|5247.49|5247.02|5247.02|0
1631880690000|2021-09-17 12:11:30|5247.31|5247.31|5250.23|5250.23|5250.23|5250.23|5247.31|5247.31|0
1631880700000|2021-09-17 12:11:40|5250.67|5250.67|5250|5250|5250.67|5250.67|5250|5250|0
1631880710000|2021-09-17 12:11:50|5250.29|5250.29|5249.34|5249.34|5250.29|5250.29|5249.34|5249.34|0
1631880720000|2021-09-17 12:12:00|5249.05|5249.05|5248.25|5248.25|5249.05|5249.05|5248.25|5248.25|0
1631880730000|2021-09-17 12:12:10|5248.01|5248.01|5248.01|5248.01|5248.23|5248.23|5247.79|5247.79|0
1631880740000|2021-09-17 12:12:20|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|0
1631880760000|2021-09-17 12:12:40|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|0
1631880770000|2021-09-17 12:12:50|5246.98|5246.98|5246.98|5246.98|5246.98|5246.98|5246.98|5246.98|0
1631880780000|2021-09-17 12:13:00|5246.76|5246.76|5246.29|5246.29|5246.76|5246.76|5246.29|5246.29|0
1631880790000|2021-09-17 12:13:10|5246.5|5246.5|5246.29|5246.29|5246.5|5246.5|5246.29|5246.29|0
1631880800000|2021-09-17 12:13:20|5245.71|5245.71|5245.67|5245.67|5245.71|5245.71|5245.38|5245.38|0
1631880810000|2021-09-17 12:13:30|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|0
1631880820000|2021-09-17 12:13:40|5246.25|5246.25|5246.71|5246.71|5246.71|5246.71|5246.25|5246.25|0
1631880830000|2021-09-17 12:13:50|5246.99|5246.99|5246.71|5246.71|5246.99|5246.99|5246.71|5246.71|0
1631880840000|2021-09-17 12:14:00|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|0
1631880860000|2021-09-17 12:14:20|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|0
1631880870000|2021-09-17 12:14:30|5245.51|5245.51|5245.72|5245.72|5245.72|5245.72|5245.03|5245.03|0
1631880880000|2021-09-17 12:14:40|5245.51|5245.51|5244.64|5244.64|5245.51|5245.51|5244.64|5244.64|0
1631880890000|2021-09-17 12:14:50|5245.22|5245.22|5245.22|5245.22|5245.22|5245.22|5245.22|5245.22|0
1631880900000|2021-09-17 12:15:00|5245.51|5245.51|5245.65|5245.65|5245.87|5245.87|5245.44|5245.44|0
1631880910000|2021-09-17 12:15:10|5245.68|5245.68|5247.36|5247.36|5247.65|5247.65|5245.68|5245.68|0
1631880920000|2021-09-17 12:15:20|5247.65|5247.65|5248.7|5248.7|5248.7|5248.7|5247.65|5247.65|0
1631880950000|2021-09-17 12:15:50|5248.23|5248.23|5248.04|5248.04|5248.23|5248.23|5248.04|5248.04|0
1631880960000|2021-09-17 12:16:00|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|0
1631880970000|2021-09-17 12:16:10|5247.53|5247.53|5247.53|5247.53|5247.53|5247.53|5247.53|5247.53|0
1631880980000|2021-09-17 12:16:20|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|0
1631880990000|2021-09-17 12:16:30|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|0
1631881000000|2021-09-17 12:16:40|5247.51|5247.51|5248.57|5248.57|5248.57|5248.57|5247.51|5247.51|0
1631881010000|2021-09-17 12:16:50|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|0
1631881030000|2021-09-17 12:17:10|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|5248.87|5248.87|0
1631881040000|2021-09-17 12:17:20|5249.35|5249.35|5250.12|5250.12|5250.43|5250.43|5249.35|5249.35|0
1631881050000|2021-09-17 12:17:30|5249.83|5249.83|5248.69|5248.69|5249.83|5249.83|5248.45|5248.45|0
1631881060000|2021-09-17 12:17:40|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|0
1631881070000|2021-09-17 12:17:50|5249.19|5249.19|5248.36|5248.36|5249.19|5249.19|5248.36|5248.36|0
1631881080000|2021-09-17 12:18:00|5248.33|5248.33|5248.62|5248.62|5248.62|5248.62|5248.33|5248.33|0
1631881090000|2021-09-17 12:18:10|5248.04|5248.04|5248.03|5248.03|5248.04|5248.04|5248.03|5248.03|0
1631881100000|2021-09-17 12:18:20|5248.01|5248.01|5246.24|5246.24|5248.01|5248.01|5246.24|5246.24|0
1631881120000|2021-09-17 12:18:40|5245.38|5245.38|5244.51|5244.51|5245.38|5245.38|5244.51|5244.51|0
1631881130000|2021-09-17 12:18:50|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|0
1631881140000|2021-09-17 12:19:00|5243.69|5243.69|5243.67|5243.67|5243.69|5243.69|5243.45|5243.45|0
1631881150000|2021-09-17 12:19:10|5243.91|5243.91|5244.87|5244.87|5244.87|5244.87|5243.91|5243.91|0
1631881160000|2021-09-17 12:19:20|5244.85|5244.85|5244.84|5244.84|5244.85|5244.85|5244.84|5244.84|0
1631881180000|2021-09-17 12:19:40|5244.82|5244.82|5244.62|5244.62|5244.84|5244.84|5244.62|5244.62|0
1631881190000|2021-09-17 12:19:50|5244.91|5244.91|5245.18|5245.18|5245.18|5245.18|5244.67|5244.67|0
1631881200000|2021-09-17 12:20:00|5245.19|5245.19|5245.48|5245.48|5245.48|5245.48|5245.19|5245.19|0
1631881210000|2021-09-17 12:20:10|5245.77|5245.77|5246.2|5246.2|5246.2|5246.2|5245.77|5245.77|0
1631881220000|2021-09-17 12:20:20|5246.18|5246.18|5248.24|5248.24|5248.24|5248.24|5246.18|5246.18|0
1631881230000|2021-09-17 12:20:30|5250.14|5250.14|5250.35|5250.35|5250.35|5250.35|5250.14|5250.14|0
1631881240000|2021-09-17 12:20:40|5250.06|5250.06|5250.06|5250.06|5250.06|5250.06|5250.06|5250.06|0
1631881250000|2021-09-17 12:20:50|5249.85|5249.85|5249.37|5249.37|5249.85|5249.85|5249.37|5249.37|0
1631881260000|2021-09-17 12:21:00|5249.08|5249.08|5249.66|5249.66|5249.88|5249.88|5249.08|5249.08|0
1631881270000|2021-09-17 12:21:10|5250.14|5250.14|5250.14|5250.14|5250.14|5250.14|5250.14|5250.14|0
1631881280000|2021-09-17 12:21:20|5250.43|5250.43|5250.43|5250.43|5250.43|5250.43|5250.43|5250.43|0
1631881290000|2021-09-17 12:21:30|5251.33|5251.33|5250.88|5250.88|5251.33|5251.33|5250.88|5250.88|0
1631881300000|2021-09-17 12:21:40|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|0
1631881310000|2021-09-17 12:21:50|5251.44|5251.44|5251.42|5251.42|5251.87|5251.87|5251.42|5251.42|0
1631881320000|2021-09-17 12:22:00|5251.13|5251.13|5250.13|5250.13|5251.13|5251.13|5250.13|5250.13|0
1631881330000|2021-09-17 12:22:10|5250.09|5250.09|5250.64|5250.64|5250.64|5250.64|5250.09|5250.09|0
1631881340000|2021-09-17 12:22:20|5250.67|5250.67|5250.43|5250.43|5250.67|5250.67|5250.43|5250.43|0
1631881350000|2021-09-17 12:22:30|5250.13|5250.13|5248.74|5248.74|5250.13|5250.13|5248.74|5248.74|0
1631881360000|2021-09-17 12:22:40|5248.79|5248.79|5248.71|5248.71|5248.79|5248.79|5248.5|5248.5|0
1631881370000|2021-09-17 12:22:50|5248.42|5248.42|5248.13|5248.13|5248.42|5248.42|5248.13|5248.13|0
1631881380000|2021-09-17 12:23:00|5248.15|5248.15|5247.5|5247.5|5248.15|5248.15|5247.5|5247.5|0
1631881400000|2021-09-17 12:23:20|5247.79|5247.79|5247|5247|5247.79|5247.79|5246.78|5246.78|0
1631881410000|2021-09-17 12:23:30|5246.78|5246.78|5246.2|5246.2|5246.78|5246.78|5246.2|5246.2|0
1631881420000|2021-09-17 12:23:40|5245.97|5245.97|5245.44|5245.44|5245.97|5245.97|5245.44|5245.44|0
1631881430000|2021-09-17 12:23:50|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|0
1631881440000|2021-09-17 12:24:00|5245.42|5245.42|5245.4|5245.4|5245.42|5245.42|5245.4|5245.4|0
1631881460000|2021-09-17 12:24:20|5245.36|5245.36|5244.57|5244.57|5245.36|5245.36|5244.35|5244.35|0
1631881470000|2021-09-17 12:24:30|5244.33|5244.33|5244.59|5244.59|5244.62|5244.62|5244.33|5244.33|0
1631881480000|2021-09-17 12:24:40|5244.56|5244.56|5245.88|5245.88|5245.88|5245.88|5244.33|5244.33|0
1631881490000|2021-09-17 12:24:50|5245.9|5245.9|5246.57|5246.57|5246.57|5246.57|5245.9|5245.9|0
1631881500000|2021-09-17 12:25:00|5246.1|5246.1|5245.38|5245.38|5246.1|5246.1|5245.38|5245.38|0
1631881510000|2021-09-17 12:25:10|5244.95|5244.95|5245.16|5245.16|5245.16|5245.16|5244.95|5244.95|0
1631881520000|2021-09-17 12:25:20|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|0
1631881530000|2021-09-17 12:25:30|5244.01|5244.01|5244.52|5244.52|5244.52|5244.52|5244.01|5244.01|0
1631881550000|2021-09-17 12:25:50|5243.87|5243.87|5243.05|5243.05|5243.87|5243.87|5242.53|5242.53|0
1631881560000|2021-09-17 12:26:00|5243.29|5243.29|5244.19|5244.19|5244.2|5244.2|5243.29|5243.29|0
1631881580000|2021-09-17 12:26:20|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|0
1631881600000|2021-09-17 12:26:40|5244.14|5244.14|5246.04|5246.04|5246.04|5246.04|5244.14|5244.14|0
1631881610000|2021-09-17 12:26:50|5245.82|5245.82|5246.88|5246.88|5247.17|5247.17|5245.82|5245.82|0
1631881620000|2021-09-17 12:27:00|5246.87|5246.87|5246.59|5246.59|5246.87|5246.87|5246.59|5246.59|0
1631881630000|2021-09-17 12:27:10|5246.8|5246.8|5246.59|5246.59|5246.8|5246.8|5246.59|5246.59|0
1631881640000|2021-09-17 12:27:20|5246.3|5246.3|5246.27|5246.27|5246.3|5246.3|5246.27|5246.27|0
1631881650000|2021-09-17 12:27:30|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|0
1631881660000|2021-09-17 12:27:40|5245.58|5245.58|5245|5245|5245.58|5245.58|5245|5245|0
1631881680000|2021-09-17 12:28:00|5244.57|5244.57|5244.33|5244.33|5244.57|5244.57|5244.33|5244.33|0
1631881700000|2021-09-17 12:28:20|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|0
1631881710000|2021-09-17 12:28:30|5244.33|5244.33|5244.78|5244.78|5244.78|5244.78|5244.33|5244.33|0
1631881720000|2021-09-17 12:28:40|5244.8|5244.8|5245.01|5245.01|5245.01|5245.01|5244.8|5244.8|0
1631881730000|2021-09-17 12:28:50|5245.59|5245.59|5246.82|5246.82|5246.82|5246.82|5245.59|5245.59|0
1631881740000|2021-09-17 12:29:00|5247.39|5247.39|5247.67|5247.67|5247.67|5247.67|5247.1|5247.1|0
1631881750000|2021-09-17 12:29:10|5247.65|5247.65|5247.41|5247.41|5247.65|5247.65|5247.41|5247.41|0
1631881760000|2021-09-17 12:29:20|5247.65|5247.65|5247.94|5247.94|5247.94|5247.94|5247.65|5247.65|0
1631881780000|2021-09-17 12:29:40|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|0
1631881790000|2021-09-17 12:29:50|5247.64|5247.64|5245.72|5245.72|5247.64|5247.64|5245.72|5245.72|0
1631881800000|2021-09-17 12:30:00|5245.43|5245.43|5246.26|5246.26|5246.26|5246.26|5245.43|5245.43|0
1631881810000|2021-09-17 12:30:10|5245.98|5245.98|5245.45|5245.45|5245.98|5245.98|5245.45|5245.45|0
1631881820000|2021-09-17 12:30:20|5245.02|5245.02|5244.73|5244.73|5245.02|5245.02|5244.49|5244.49|0
1631881840000|2021-09-17 12:30:40|5244.25|5244.25|5244.47|5244.47|5244.47|5244.47|5244.25|5244.25|0
1631881850000|2021-09-17 12:30:50|5244.94|5244.94|5244.94|5244.94|5244.94|5244.94|5244.94|5244.94|0
1631881860000|2021-09-17 12:31:00|5245.45|5245.45|5245.45|5245.45|5245.45|5245.45|5245.45|5245.45|0
1631881870000|2021-09-17 12:31:10|5245.49|5245.49|5245.27|5245.27|5245.6|5245.6|5245.27|5245.27|0
1631881890000|2021-09-17 12:31:30|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|0
1631881900000|2021-09-17 12:31:40|5245.03|5245.03|5245.24|5245.24|5245.24|5245.24|5245.03|5245.03|0
1631881910000|2021-09-17 12:31:50|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|0
1631881920000|2021-09-17 12:32:00|5246.41|5246.41|5246.37|5246.37|5246.41|5246.41|5246.37|5246.37|0
1631881930000|2021-09-17 12:32:10|5246.13|5246.13|5246.21|5246.21|5246.42|5246.42|5246.13|5246.13|0
1631881940000|2021-09-17 12:32:20|5246.44|5246.44|5246.66|5246.66|5246.95|5246.95|5246.44|5246.44|0
1631881950000|2021-09-17 12:32:30|5247.19|5247.19|5246.95|5246.95|5247.19|5247.19|5246.95|5246.95|0
1631881960000|2021-09-17 12:32:40|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|0
1631881970000|2021-09-17 12:32:50|5247.77|5247.77|5248.67|5248.67|5248.67|5248.67|5247.77|5247.77|0
1631881980000|2021-09-17 12:33:00|5248.96|5248.96|5247.88|5247.88|5248.96|5248.96|5247.88|5247.88|0
1631881990000|2021-09-17 12:33:10|5247.4|5247.4|5246.89|5246.89|5247.4|5247.4|5246.65|5246.65|0
1631882000000|2021-09-17 12:33:20|5246.9|5246.9|5247.19|5247.19|5247.19|5247.19|5246.9|5246.9|0
1631882030000|2021-09-17 12:33:50|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|0
1631882040000|2021-09-17 12:34:00|5246.74|5246.74|5249.37|5249.37|5249.37|5249.37|5246.45|5246.45|0
1631882050000|2021-09-17 12:34:10|5249.66|5249.66|5250.38|5250.38|5250.38|5250.38|5249.37|5249.37|0
1631882060000|2021-09-17 12:34:20|5250.16|5250.16|5249.87|5249.87|5250.16|5250.16|5249.87|5249.87|0
1631882070000|2021-09-17 12:34:30|5249.59|5249.59|5248.13|5248.13|5249.59|5249.59|5247.67|5247.67|0
1631882080000|2021-09-17 12:34:40|5248.09|5248.09|5247.79|5247.79|5248.09|5248.09|5247.79|5247.79|0
1631882090000|2021-09-17 12:34:50|5247.78|5247.78|5247.76|5247.76|5247.78|5247.78|5247.76|5247.76|0
1631882100000|2021-09-17 12:35:00|5247.47|5247.47|5247.47|5247.47|5247.76|5247.76|5247.26|5247.26|0
1631882120000|2021-09-17 12:35:20|5247.44|5247.44|5247.45|5247.45|5247.45|5247.45|5247.44|5247.44|0
1631882130000|2021-09-17 12:35:30|5247.16|5247.16|5247.43|5247.43|5247.45|5247.45|5247.16|5247.16|0
1631882140000|2021-09-17 12:35:40|5247.14|5247.14|5246.6|5246.6|5247.14|5247.14|5246.16|5246.16|0
1631882150000|2021-09-17 12:35:50|5246.88|5246.88|5247.05|5247.05|5247.13|5247.13|5246.88|5246.88|0
1631882160000|2021-09-17 12:36:00|5247.04|5247.04|5247.07|5247.07|5247.07|5247.07|5247.04|5247.04|0
1631882170000|2021-09-17 12:36:10|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|0
1631882190000|2021-09-17 12:36:30|5247.48|5247.48|5247.49|5247.49|5247.49|5247.49|5247.48|5247.48|0
1631882200000|2021-09-17 12:36:40|5248.07|5248.07|5247.78|5247.78|5248.07|5248.07|5247.78|5247.78|0
1631882210000|2021-09-17 12:36:50|5248.07|5248.07|5248.59|5248.59|5248.59|5248.59|5248.07|5248.07|0
1631882220000|2021-09-17 12:37:00|5249.12|5249.12|5249.17|5249.17|5249.46|5249.46|5249.12|5249.12|0
1631882230000|2021-09-17 12:37:10|5249.19|5249.19|5249.83|5249.83|5249.83|5249.83|5249.19|5249.19|0
1631882250000|2021-09-17 12:37:30|5249.84|5249.84|5250.68|5250.68|5250.9|5250.9|5249.84|5249.84|0
1631882260000|2021-09-17 12:37:40|5250.2|5250.2|5250.44|5250.44|5250.44|5250.44|5250.2|5250.2|0
1631882270000|2021-09-17 12:37:50|5250.23|5250.23|5249.94|5249.94|5250.23|5250.23|5249.94|5249.94|0
1631882280000|2021-09-17 12:38:00|5249.36|5249.36|5249.03|5249.03|5249.36|5249.36|5249.03|5249.03|0
1631882300000|2021-09-17 12:38:20|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|0
1631882310000|2021-09-17 12:38:30|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|0
1631882320000|2021-09-17 12:38:40|5246.25|5246.25|5246.04|5246.04|5246.25|5246.25|5246.04|5246.04|0
1631882330000|2021-09-17 12:38:50|5244.59|5244.59|5244.67|5244.67|5244.88|5244.88|5244.59|5244.59|0
1631882340000|2021-09-17 12:39:00|5244.66|5244.66|5244.67|5244.67|5244.67|5244.67|5244.66|5244.66|0
1631882350000|2021-09-17 12:39:10|5244.38|5244.38|5244.07|5244.07|5244.38|5244.38|5244.07|5244.07|0
1631882360000|2021-09-17 12:39:20|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|0
1631882370000|2021-09-17 12:39:30|5243.35|5243.35|5242.93|5242.93|5243.64|5243.64|5242.93|5242.93|0
1631882380000|2021-09-17 12:39:40|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|0
1631882400000|2021-09-17 12:40:00|5242.16|5242.16|5242.69|5242.69|5242.69|5242.69|5242.16|5242.16|0
1631882410000|2021-09-17 12:40:10|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|0
1631882420000|2021-09-17 12:40:20|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|0
1631882430000|2021-09-17 12:40:30|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|0
1631882440000|2021-09-17 12:40:40|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|0
1631882450000|2021-09-17 12:40:50|5241.78|5241.78|5241.78|5241.78|5241.78|5241.78|5241.78|5241.78|0
1631882460000|2021-09-17 12:41:00|5241.81|5241.81|5242.53|5242.53|5242.53|5242.53|5241.81|5241.81|0
1631882470000|2021-09-17 12:41:10|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|0
1631882480000|2021-09-17 12:41:20|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|0
1631882490000|2021-09-17 12:41:30|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|0
1631882500000|2021-09-17 12:41:40|5242.24|5242.24|5239.75|5239.75|5242.24|5242.24|5239.73|5239.73|0
1631882510000|2021-09-17 12:41:50|5239.99|5239.99|5240.03|5240.03|5240.22|5240.22|5239.79|5239.79|0
1631882520000|2021-09-17 12:42:00|5240.32|5240.32|5240.34|5240.34|5240.34|5240.34|5240.32|5240.32|0
1631882550000|2021-09-17 12:42:30|5240.63|5240.63|5241.5|5241.5|5241.5|5241.5|5240.63|5240.63|0
1631882570000|2021-09-17 12:42:50|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|0
1631882580000|2021-09-17 12:43:00|5242.03|5242.03|5242.94|5242.94|5242.94|5242.94|5242.03|5242.03|0
1631882590000|2021-09-17 12:43:10|5242.98|5242.98|5243.19|5243.19|5243.19|5243.19|5242.98|5242.98|0
1631882610000|2021-09-17 12:43:30|5242.98|5242.98|5243.55|5243.55|5243.55|5243.55|5242.98|5242.98|0
1631882620000|2021-09-17 12:43:40|5243.84|5243.84|5244.51|5244.51|5244.8|5244.8|5243.84|5243.84|0
1631882640000|2021-09-17 12:44:00|5245.16|5245.16|5245.74|5245.74|5246.21|5246.21|5245.16|5245.16|0
1631882650000|2021-09-17 12:44:10|5246.29|5246.29|5245.95|5245.95|5246.53|5246.53|5245.95|5245.95|0
1631882660000|2021-09-17 12:44:20|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|0
1631882670000|2021-09-17 12:44:30|5245.23|5245.23|5244.51|5244.51|5245.23|5245.23|5244.51|5244.51|0
1631882690000|2021-09-17 12:44:50|5244.22|5244.22|5244.21|5244.21|5244.22|5244.22|5244.21|5244.21|0
1631882700000|2021-09-17 12:45:00|5243.92|5243.92|5243.88|5243.88|5243.92|5243.92|5243.87|5243.87|0
1631882710000|2021-09-17 12:45:10|5242.45|5242.45|5242.24|5242.24|5243.03|5243.03|5242.24|5242.24|0
1631882730000|2021-09-17 12:45:30|5243.11|5243.11|5243.32|5243.32|5243.32|5243.32|5243.11|5243.11|0
1631882750000|2021-09-17 12:45:50|5243.56|5243.56|5242.62|5242.62|5243.85|5243.85|5242.62|5242.62|0
1631882770000|2021-09-17 12:46:10|5242.33|5242.33|5242.33|5242.33|5242.33|5242.33|5242.33|5242.33|0
1631882780000|2021-09-17 12:46:20|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|0
1631882800000|2021-09-17 12:46:40|5242.14|5242.14|5242.38|5242.38|5242.38|5242.38|5242.14|5242.14|0
1631882830000|2021-09-17 12:47:10|5242.09|5242.09|5242.35|5242.35|5242.35|5242.35|5242.06|5242.06|0
1631882840000|2021-09-17 12:47:20|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|0
1631882850000|2021-09-17 12:47:30|5242.88|5242.88|5243.31|5243.31|5243.31|5243.31|5242.88|5242.88|0
1631882860000|2021-09-17 12:47:40|5244.13|5244.13|5244.01|5244.01|5244.13|5244.13|5243.55|5243.55|0
1631882870000|2021-09-17 12:47:50|5243.55|5243.55|5245.11|5245.11|5245.11|5245.11|5243.55|5243.55|0
1631882880000|2021-09-17 12:48:00|5245.4|5245.4|5245.64|5245.64|5245.64|5245.64|5245.4|5245.4|0
1631882890000|2021-09-17 12:48:10|5245.35|5245.35|5245.19|5245.19|5245.35|5245.35|5244.9|5244.9|0
1631882920000|2021-09-17 12:48:40|5246.17|5246.17|5245.64|5245.64|5246.17|5246.17|5245.64|5245.64|0
1631882930000|2021-09-17 12:48:50|5245.43|5245.43|5246.39|5246.39|5246.39|5246.39|5245.43|5245.43|0
1631882940000|2021-09-17 12:49:00|5246.68|5246.68|5246.89|5246.89|5246.89|5246.89|5246.68|5246.68|0
1631882980000|2021-09-17 12:49:40|5246.17|5246.17|5245.72|5245.72|5246.17|5246.17|5245.72|5245.72|0
1631882990000|2021-09-17 12:49:50|5245.24|5245.24|5245.48|5245.48|5245.48|5245.48|5245.24|5245.24|0
1631883000000|2021-09-17 12:50:00|5245.19|5245.19|5244.38|5244.38|5245.19|5245.19|5244.38|5244.38|0
1631883010000|2021-09-17 12:50:10|5244.09|5244.09|5244.08|5244.08|5244.09|5244.09|5244.08|5244.08|0
1631883020000|2021-09-17 12:50:20|5243.61|5243.61|5243.88|5243.88|5243.9|5243.9|5243.61|5243.61|0
1631883030000|2021-09-17 12:50:30|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|0
1631883040000|2021-09-17 12:50:40|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|0
1631883050000|2021-09-17 12:50:50|5243.63|5243.63|5243.9|5243.9|5243.9|5243.9|5243.35|5243.35|0
1631883060000|2021-09-17 12:51:00|5244.11|5244.11|5244.12|5244.12|5244.12|5244.12|5244.09|5244.09|0
1631883070000|2021-09-17 12:51:10|5244.14|5244.14|5244.44|5244.44|5244.44|5244.44|5244.14|5244.14|0
1631883080000|2021-09-17 12:51:20|5244.46|5244.46|5245.68|5245.68|5245.68|5245.68|5244.46|5244.46|0
1631883120000|2021-09-17 12:52:00|5245.39|5245.39|5244.53|5244.53|5245.39|5245.39|5244.53|5244.53|0
1631883130000|2021-09-17 12:52:10|5243.83|5243.83|5244.12|5244.12|5244.12|5244.12|5243.83|5243.83|0
1631883140000|2021-09-17 12:52:20|5244.14|5244.14|5244.39|5244.39|5244.39|5244.39|5244.14|5244.14|0
1631883150000|2021-09-17 12:52:30|5244.4|5244.4|5244.19|5244.19|5244.4|5244.4|5244.19|5244.19|0
1631883160000|2021-09-17 12:52:40|5243.9|5243.9|5243.32|5243.32|5243.9|5243.9|5243.32|5243.32|0
1631883170000|2021-09-17 12:52:50|5243.03|5243.03|5243.32|5243.32|5243.32|5243.32|5243.03|5243.03|0
1631883180000|2021-09-17 12:53:00|5243.75|5243.75|5245.02|5245.02|5245.02|5245.02|5243.75|5243.75|0
1631883190000|2021-09-17 12:53:10|5245.24|5245.24|5245.53|5245.53|5245.53|5245.53|5245.24|5245.24|0
1631883200000|2021-09-17 12:53:20|5245.77|5245.77|5246.55|5246.55|5247.05|5247.05|5245.77|5245.77|0
1631883210000|2021-09-17 12:53:30|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|0
1631883220000|2021-09-17 12:53:40|5246.55|5246.55|5246.55|5246.55|5246.55|5246.55|5246.55|5246.55|0
1631883230000|2021-09-17 12:53:50|5246.76|5246.76|5247.87|5247.87|5247.87|5247.87|5246.76|5246.76|0
1631883240000|2021-09-17 12:54:00|5248.16|5248.16|5248.4|5248.4|5248.4|5248.4|5248.16|5248.16|0
1631883250000|2021-09-17 12:54:10|5248.61|5248.61|5248.56|5248.56|5248.85|5248.85|5248.56|5248.56|0
1631883260000|2021-09-17 12:54:20|5248.99|5248.99|5248.14|5248.14|5248.99|5248.99|5248.14|5248.14|0
1631883270000|2021-09-17 12:54:30|5248.13|5248.13|5248.14|5248.14|5248.14|5248.14|5248.13|5248.13|0
1631883280000|2021-09-17 12:54:40|5247.85|5247.85|5245.5|5245.5|5247.85|5247.85|5245.5|5245.5|0
1631883300000|2021-09-17 12:55:00|5244.92|5244.92|5245.66|5245.66|5245.66|5245.66|5244.92|5244.92|0
1631883330000|2021-09-17 12:55:30|5245.37|5245.37|5245.37|5245.37|5245.37|5245.37|5245.37|5245.37|0
1631883360000|2021-09-17 12:56:00|5245.16|5245.16|5246.07|5246.07|5246.12|5246.12|5245.16|5245.16|0
1631883370000|2021-09-17 12:56:10|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|0
1631883380000|2021-09-17 12:56:20|5246.15|5246.15|5246.36|5246.36|5246.36|5246.36|5246.15|5246.15|0
1631883410000|2021-09-17 12:56:50|5246.4|5246.4|5247.25|5247.25|5247.25|5247.25|5246.4|5246.4|0
1631883420000|2021-09-17 12:57:00|5247.83|5247.83|5248.31|5248.31|5248.31|5248.31|5247.83|5247.83|0
1631883430000|2021-09-17 12:57:10|5248.55|5248.55|5249.41|5249.41|5249.41|5249.41|5248.55|5248.55|0
1631883440000|2021-09-17 12:57:20|5249.17|5249.17|5249.86|5249.86|5249.86|5249.86|5249.17|5249.17|0
1631883450000|2021-09-17 12:57:30|5249.85|5249.85|5250.09|5250.09|5250.14|5250.14|5249.62|5249.62|0
1631883460000|2021-09-17 12:57:40|5249.85|5249.85|5249.85|5249.85|5250.07|5250.07|5249.85|5249.85|0
1631883470000|2021-09-17 12:57:50|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|0
1631883490000|2021-09-17 12:58:10|5249.93|5249.93|5249.93|5249.93|5249.93|5249.93|5249.93|5249.93|0
1631883500000|2021-09-17 12:58:20|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|0
1631883510000|2021-09-17 12:58:30|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|0
1631883520000|2021-09-17 12:58:40|5249.83|5249.83|5249.83|5249.83|5249.83|5249.83|5249.83|5249.83|0
1631883530000|2021-09-17 12:58:50|5249.4|5249.4|5249.25|5249.25|5250.12|5250.12|5249.25|5249.25|0
1631883540000|2021-09-17 12:59:00|5249.24|5249.24|5249.23|5249.23|5249.25|5249.25|5249.21|5249.21|0
1631883550000|2021-09-17 12:59:10|5249.52|5249.52|5250.02|5250.02|5250.02|5250.02|5249.52|5249.52|0
1631883560000|2021-09-17 12:59:20|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|0
1631883570000|2021-09-17 12:59:30|5250.22|5250.22|5250.96|5250.96|5250.96|5250.96|5250.22|5250.22|0
1631883580000|2021-09-17 12:59:40|5251.25|5251.25|5252.68|5252.68|5252.68|5252.68|5251.25|5251.25|0
1631883590000|2021-09-17 12:59:50|5252.97|5252.97|5252.39|5252.39|5252.97|5252.97|5252.39|5252.39|0
1631883600000|2021-09-17 13:00:00|5251.96|5251.96|5251.68|5251.68|5251.96|5251.96|5251.67|5251.67|0
1631883620000|2021-09-17 13:00:20|5251.39|5251.39|5251.39|5251.39|5251.39|5251.39|5251.39|5251.39|0
1631883630000|2021-09-17 13:00:30|5251.37|5251.37|5251.39|5251.39|5251.39|5251.39|5251.37|5251.37|0
1631883640000|2021-09-17 13:00:40|5251.4|5251.4|5251.69|5251.69|5251.98|5251.98|5251.4|5251.4|0
1631883650000|2021-09-17 13:00:50|5251.91|5251.91|5251.91|5251.91|5251.91|5251.91|5251.91|5251.91|0
1631883660000|2021-09-17 13:01:00|5251.38|5251.38|5251.47|5251.47|5251.47|5251.47|5250.95|5250.95|0
1631883670000|2021-09-17 13:01:10|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|0
1631883680000|2021-09-17 13:01:20|5252.56|5252.56|5253.71|5253.71|5253.71|5253.71|5252.56|5252.56|0
1631883690000|2021-09-17 13:01:30|5253.93|5253.93|5255.1|5255.1|5255.39|5255.39|5253.93|5253.93|0
1631883700000|2021-09-17 13:01:40|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|0
1631883710000|2021-09-17 13:01:50|5255.6|5255.6|5255.98|5255.98|5255.98|5255.98|5255.36|5255.36|0
1631883720000|2021-09-17 13:02:00|5255.69|5255.69|5255.69|5255.69|5255.69|5255.69|5255.69|5255.69|0
1631883730000|2021-09-17 13:02:10|5255.91|5255.91|5256.47|5256.47|5256.47|5256.47|5255.67|5255.67|0
1631883740000|2021-09-17 13:02:20|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|0
1631883750000|2021-09-17 13:02:30|5256.99|5256.99|5256.99|5256.99|5257.23|5257.23|5256.99|5256.99|0
1631883760000|2021-09-17 13:02:40|5257.5|5257.5|5257.5|5257.5|5257.5|5257.5|5257.5|5257.5|0
1631883770000|2021-09-17 13:02:50|5257.21|5257.21|5256.93|5256.93|5257.21|5257.21|5256.92|5256.92|0
1631883790000|2021-09-17 13:03:10|5256.72|5256.72|5255.71|5255.71|5256.72|5256.72|5255.71|5255.71|0
1631883830000|2021-09-17 13:03:50|5254.11|5254.11|5254.54|5254.54|5254.75|5254.75|5254.11|5254.11|0
1631883840000|2021-09-17 13:04:00|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|0
1631883850000|2021-09-17 13:04:10|5255.04|5255.04|5256.02|5256.02|5256.02|5256.02|5255.04|5255.04|0
1631883860000|2021-09-17 13:04:20|5255.16|5255.16|5254.28|5254.28|5255.16|5255.16|5253.99|5253.99|0
1631883870000|2021-09-17 13:04:30|5253.99|5253.99|5254.1|5254.1|5254.1|5254.1|5253.51|5253.51|0
1631883880000|2021-09-17 13:04:40|5253.52|5253.52|5253.51|5253.51|5253.52|5253.52|5253.51|5253.51|0
1631883890000|2021-09-17 13:04:50|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|0
1631883900000|2021-09-17 13:05:00|5253.77|5253.77|5249.05|5249.05|5253.77|5253.77|5249.05|5249.05|0
1631883910000|2021-09-17 13:05:10|5248.81|5248.81|5248.58|5248.58|5248.81|5248.81|5248.58|5248.58|0
1631883920000|2021-09-17 13:05:20|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|0
1631883930000|2021-09-17 13:05:30|5248.35|5248.35|5248.06|5248.06|5248.35|5248.35|5248.06|5248.06|0
1631883940000|2021-09-17 13:05:40|5247.63|5247.63|5247.61|5247.61|5247.85|5247.85|5247.39|5247.39|0
1631883960000|2021-09-17 13:06:00|5248.3|5248.3|5249.58|5249.58|5249.58|5249.58|5248.3|5248.3|0
1631883970000|2021-09-17 13:06:10|5249.56|5249.56|5249.01|5249.01|5249.56|5249.56|5249.01|5249.01|0
1631883980000|2021-09-17 13:06:20|5248.43|5248.43|5243.81|5243.81|5248.43|5248.43|5243.52|5243.52|0
1631883990000|2021-09-17 13:06:30|5244.1|5244.1|5243.88|5243.88|5244.12|5244.12|5243.88|5243.88|0
1631884000000|2021-09-17 13:06:40|5244.09|5244.09|5244.31|5244.31|5244.31|5244.31|5244.09|5244.09|0
1631884010000|2021-09-17 13:06:50|5244.52|5244.52|5245.89|5245.89|5245.89|5245.89|5244.52|5244.52|0
1631884020000|2021-09-17 13:07:00|5245.92|5245.92|5245.9|5245.9|5245.92|5245.92|5245.9|5245.9|0
1631884030000|2021-09-17 13:07:10|5245.86|5245.86|5246.1|5246.1|5246.1|5246.1|5245.81|5245.81|0
1631884040000|2021-09-17 13:07:20|5246.39|5246.39|5246.08|5246.08|5246.39|5246.39|5246.08|5246.08|0
1631884050000|2021-09-17 13:07:30|5244.84|5244.84|5244.01|5244.01|5244.84|5244.84|5244.01|5244.01|0
1631884060000|2021-09-17 13:07:40|5243.36|5243.36|5242.23|5242.23|5243.36|5243.36|5242.23|5242.23|0
1631884070000|2021-09-17 13:07:50|5242.21|5242.21|5239.89|5239.89|5242.21|5242.21|5239.89|5239.89|0
1631884080000|2021-09-17 13:08:00|5239.6|5239.6|5241.61|5241.61|5241.61|5241.61|5239.6|5239.6|0
1631884090000|2021-09-17 13:08:10|5241.18|5241.18|5240.61|5240.61|5241.18|5241.18|5240.61|5240.61|0
1631884110000|2021-09-17 13:08:30|5240.39|5240.39|5240.95|5240.95|5240.97|5240.97|5240.39|5240.39|0
1631884120000|2021-09-17 13:08:40|5240.52|5240.52|5239.8|5239.8|5240.52|5240.52|5239.8|5239.8|0
1631884130000|2021-09-17 13:08:50|5239.78|5239.78|5237.25|5237.25|5239.78|5239.78|5236.53|5236.53|0
1631884140000|2021-09-17 13:09:00|5236.97|5236.97|5235.93|5235.93|5236.97|5236.97|5235.93|5235.93|0
1631884150000|2021-09-17 13:09:10|5235.95|5235.95|5235.48|5235.48|5235.98|5235.98|5235.48|5235.48|0
1631884160000|2021-09-17 13:09:20|5234.98|5234.98|5232.99|5232.99|5234.98|5234.98|5232.99|5232.99|0
1631884170000|2021-09-17 13:09:30|5232.75|5232.75|5235.14|5235.14|5235.14|5235.14|5232.75|5232.75|0
1631884180000|2021-09-17 13:09:40|5234.93|5234.93|5235.98|5235.98|5235.98|5235.98|5234.93|5234.93|0
1631884200000|2021-09-17 13:10:00|5235.97|5235.97|5237.71|5237.71|5237.71|5237.71|5235.97|5235.97|0
1631884210000|2021-09-17 13:10:10|5237.7|5237.7|5237.42|5237.42|5237.7|5237.7|5237.41|5237.41|0
1631884220000|2021-09-17 13:10:20|5237.13|5237.13|5236.84|5236.84|5237.13|5237.13|5236.84|5236.84|0
1631884230000|2021-09-17 13:10:30|5236.55|5236.55|5237.11|5237.11|5237.11|5237.11|5236.53|5236.53|0
1631884240000|2021-09-17 13:10:40|5236.53|5236.53|5235.88|5235.88|5236.53|5236.53|5235.88|5235.88|0
1631884250000|2021-09-17 13:10:50|5235.17|5235.17|5235.38|5235.38|5235.38|5235.38|5235.15|5235.15|0
1631884260000|2021-09-17 13:11:00|5236.25|5236.25|5236.49|5236.49|5237.07|5237.07|5236.25|5236.25|0
1631884280000|2021-09-17 13:11:20|5236.2|5236.2|5236.19|5236.19|5236.2|5236.2|5236.19|5236.19|0
1631884300000|2021-09-17 13:11:40|5236.21|5236.21|5235.49|5235.49|5236.21|5236.21|5235.49|5235.49|0
1631884310000|2021-09-17 13:11:50|5236.07|5236.07|5235.38|5235.38|5236.07|5236.07|5235.35|5235.35|0
1631884320000|2021-09-17 13:12:00|5235.16|5235.16|5235.04|5235.04|5235.2|5235.2|5235.04|5235.04|0
1631884330000|2021-09-17 13:12:10|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|0
1631884340000|2021-09-17 13:12:20|5234.53|5234.53|5235.22|5235.22|5235.23|5235.23|5234.53|5234.53|0
1631884350000|2021-09-17 13:12:30|5235.26|5235.26|5235.05|5235.05|5235.26|5235.26|5235.05|5235.05|0
1631884360000|2021-09-17 13:12:40|5234.47|5234.47|5235.05|5235.05|5235.34|5235.34|5234.47|5234.47|0
1631884370000|2021-09-17 13:12:50|5235.02|5235.02|5234.81|5234.81|5235.04|5235.04|5234.81|5234.81|0
1631884380000|2021-09-17 13:13:00|5234.57|5234.57|5235.39|5235.39|5235.39|5235.39|5234.35|5234.35|0
1631884390000|2021-09-17 13:13:10|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|0
1631884410000|2021-09-17 13:13:30|5235.11|5235.11|5234.81|5234.81|5235.11|5235.11|5234.81|5234.81|0
1631884420000|2021-09-17 13:13:40|5234.6|5234.6|5228.88|5228.88|5234.6|5234.6|5228.88|5228.88|0
1631884430000|2021-09-17 13:13:50|5228.59|5228.59|5228.85|5228.85|5228.88|5228.88|5228.29|5228.29|0
1631884440000|2021-09-17 13:14:00|5228.64|5228.64|5228.56|5228.56|5228.64|5228.64|5228.35|5228.35|0
1631884450000|2021-09-17 13:14:10|5228.27|5228.27|5229.86|5229.86|5229.86|5229.86|5228.27|5228.27|0
1631884460000|2021-09-17 13:14:20|5230.53|5230.53|5229.8|5229.8|5230.53|5230.53|5229.8|5229.8|0
1631884470000|2021-09-17 13:14:30|5229.51|5229.51|5229.27|5229.27|5229.51|5229.51|5229.27|5229.27|0
1631884490000|2021-09-17 13:14:50|5228.19|5228.19|5229.49|5229.49|5230.14|5230.14|5228.19|5228.19|0
1631884500000|2021-09-17 13:15:00|5229.01|5229.01|5227.21|5227.21|5229.01|5229.01|5226.92|5226.92|0
1631884510000|2021-09-17 13:15:10|5227.22|5227.22|5227.84|5227.84|5227.84|5227.84|5227.22|5227.22|0
1631884520000|2021-09-17 13:15:20|5228.32|5228.32|5229.96|5229.96|5230|5230|5228.3|5228.3|0
1631884530000|2021-09-17 13:15:30|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|0
1631884540000|2021-09-17 13:15:40|5229.66|5229.66|5229.69|5229.69|5229.92|5229.92|5229.66|5229.66|0
1631884560000|2021-09-17 13:16:00|5229.4|5229.4|5229.98|5229.98|5229.98|5229.98|5229.16|5229.16|0
1631884570000|2021-09-17 13:16:10|5230.27|5230.27|5229.69|5229.69|5230.27|5230.27|5229.69|5229.69|0
1631884580000|2021-09-17 13:16:20|5230.67|5230.67|5231.16|5231.16|5231.18|5231.18|5230.67|5230.67|0
1631884600000|2021-09-17 13:16:40|5231.44|5231.44|5232.4|5232.4|5232.4|5232.4|5231.44|5231.44|0
1631884610000|2021-09-17 13:16:50|5232.62|5232.62|5232.33|5232.33|5232.62|5232.62|5232.33|5232.33|0
1631884620000|2021-09-17 13:17:00|5232.35|5232.35|5232.93|5232.93|5232.93|5232.93|5232.35|5232.35|0
1631884640000|2021-09-17 13:17:20|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|0
1631884650000|2021-09-17 13:17:30|5233.65|5233.65|5234.12|5234.12|5234.12|5234.12|5233.65|5233.65|0
1631884660000|2021-09-17 13:17:40|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|0
1631884680000|2021-09-17 13:18:00|5234.94|5234.94|5235.46|5235.46|5235.46|5235.46|5234.94|5234.94|0
1631884690000|2021-09-17 13:18:10|5235.48|5235.48|5235.48|5235.48|5235.48|5235.48|5235.48|5235.48|0
1631884700000|2021-09-17 13:18:20|5235.77|5235.77|5235.48|5235.48|5235.77|5235.77|5235.48|5235.48|0
1631884710000|2021-09-17 13:18:30|5235.72|5235.72|5235.96|5235.96|5235.96|5235.96|5235.72|5235.72|0
1631884720000|2021-09-17 13:18:40|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.32|5236.32|0
1631884730000|2021-09-17 13:18:50|5236.02|5236.02|5234.87|5234.87|5236.02|5236.02|5234.87|5234.87|0
1631884750000|2021-09-17 13:19:10|5235.35|5235.35|5235.78|5235.78|5235.78|5235.78|5235.35|5235.35|0
1631884770000|2021-09-17 13:19:30|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|0
1631884790000|2021-09-17 13:19:50|5235.78|5235.78|5235.38|5235.38|5235.78|5235.78|5235.31|5235.31|0
1631884800000|2021-09-17 13:20:00|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1631884810000|2021-09-17 13:20:10|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|0
1631884820000|2021-09-17 13:20:20|5235.09|5235.09|5235.37|5235.37|5235.37|5235.37|5235.09|5235.09|0
1631884840000|2021-09-17 13:20:40|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|0
1631884850000|2021-09-17 13:20:50|5235.88|5235.88|5236.11|5236.11|5236.11|5236.11|5235.59|5235.59|0
1631884860000|2021-09-17 13:21:00|5236.13|5236.13|5237.24|5237.24|5237.24|5237.24|5236.13|5236.13|0
1631884870000|2021-09-17 13:21:10|5237.25|5237.25|5237|5237|5237.25|5237.25|5236.37|5236.37|0
1631884880000|2021-09-17 13:21:20|5236.71|5236.71|5238.45|5238.45|5238.45|5238.45|5236.71|5236.71|0
1631884890000|2021-09-17 13:21:30|5238.16|5238.16|5238.21|5238.21|5238.21|5238.21|5238.16|5238.16|0
1631884900000|2021-09-17 13:21:40|5238.5|5238.5|5239.25|5239.25|5239.25|5239.25|5238.21|5238.21|0
1631884910000|2021-09-17 13:21:50|5239.27|5239.27|5239|5239|5239.29|5239.29|5239|5239|0
1631884920000|2021-09-17 13:22:00|5239.45|5239.45|5239.98|5239.98|5240.03|5240.03|5239.45|5239.45|0
1631884950000|2021-09-17 13:22:30|5239.76|5239.76|5239.77|5239.77|5239.79|5239.79|5239.75|5239.75|0
1631884960000|2021-09-17 13:22:40|5239.19|5239.19|5239.2|5239.2|5239.2|5239.2|5239.19|5239.19|0
1631884980000|2021-09-17 13:23:00|5239.78|5239.78|5239.54|5239.54|5239.78|5239.78|5239.54|5239.54|0
1631884990000|2021-09-17 13:23:10|5239.78|5239.78|5239.78|5239.78|5239.78|5239.78|5239.78|5239.78|0
1631885000000|2021-09-17 13:23:20|5240|5240|5239.71|5239.71|5240|5240|5239.71|5239.71|0
1631885010000|2021-09-17 13:23:30|5240.76|5240.76|5241.72|5241.72|5241.72|5241.72|5240.52|5240.52|0
1631885020000|2021-09-17 13:23:40|5241.78|5241.78|5242.32|5242.32|5242.32|5242.32|5241.74|5241.74|0
1631885030000|2021-09-17 13:23:50|5242.56|5242.56|5243.28|5243.28|5243.28|5243.28|5242.56|5242.56|0
1631885040000|2021-09-17 13:24:00|5243.07|5243.07|5242.27|5242.27|5243.07|5243.07|5242.27|5242.27|0
1631885050000|2021-09-17 13:24:10|5242.23|5242.23|5240.82|5240.82|5242.23|5242.23|5240.82|5240.82|0
1631885060000|2021-09-17 13:24:20|5240.53|5240.53|5239.78|5239.78|5240.53|5240.53|5239.78|5239.78|0
1631885080000|2021-09-17 13:24:40|5240.21|5240.21|5240.74|5240.74|5240.74|5240.74|5240.21|5240.21|0
1631885090000|2021-09-17 13:24:50|5240.68|5240.68|5241.32|5241.32|5241.35|5241.35|5240.68|5240.68|0
1631885100000|2021-09-17 13:25:00|5241.6|5241.6|5241.32|5241.32|5241.6|5241.6|5241.32|5241.32|0
1631885120000|2021-09-17 13:25:20|5241.98|5241.98|5242.56|5242.56|5242.56|5242.56|5241.98|5241.98|0
1631885130000|2021-09-17 13:25:30|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|0
1631885140000|2021-09-17 13:25:40|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|0
1631885150000|2021-09-17 13:25:50|5242.68|5242.68|5243.13|5243.13|5243.13|5243.13|5242.1|5242.1|0
1631885160000|2021-09-17 13:26:00|5243.64|5243.64|5244.92|5244.92|5244.92|5244.92|5243.64|5243.64|0
1631885170000|2021-09-17 13:26:10|5244.94|5244.94|5244.95|5244.95|5244.95|5244.95|5244.94|5244.94|0
1631885180000|2021-09-17 13:26:20|5245.53|5245.53|5245.24|5245.24|5245.53|5245.53|5245.24|5245.24|0
1631885190000|2021-09-17 13:26:30|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|0
1631885200000|2021-09-17 13:26:40|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|0
1631885210000|2021-09-17 13:26:50|5245.01|5245.01|5243.66|5243.66|5245.01|5245.01|5243.66|5243.66|0
1631885220000|2021-09-17 13:27:00|5243.44|5243.44|5241.91|5241.91|5243.44|5243.44|5241.91|5241.91|0
1631885230000|2021-09-17 13:27:10|5242.36|5242.36|5242.08|5242.08|5242.36|5242.36|5242.08|5242.08|0
1631885240000|2021-09-17 13:27:20|5242.31|5242.31|5242.53|5242.53|5242.53|5242.53|5242.31|5242.31|0
1631885250000|2021-09-17 13:27:30|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|0
1631885270000|2021-09-17 13:27:50|5243.11|5243.11|5243.32|5243.32|5243.32|5243.32|5243.11|5243.11|0
1631885280000|2021-09-17 13:28:00|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|0
1631885300000|2021-09-17 13:28:20|5244.43|5244.43|5243.93|5243.93|5244.43|5244.43|5243.93|5243.93|0
1631885310000|2021-09-17 13:28:30|5243.64|5243.64|5242.33|5242.33|5243.64|5243.64|5242.33|5242.33|0
1631885330000|2021-09-17 13:28:50|5242.62|5242.62|5242.83|5242.83|5242.83|5242.83|5242.62|5242.62|0
1631885340000|2021-09-17 13:29:00|5242.4|5242.4|5241.97|5241.97|5242.4|5242.4|5241.97|5241.97|0
1631885350000|2021-09-17 13:29:10|5242.4|5242.4|5243.19|5243.19|5243.48|5243.48|5242.4|5242.4|0
1631885360000|2021-09-17 13:29:20|5243.21|5243.21|5243.2|5243.2|5243.21|5243.21|5243.2|5243.2|0
1631885370000|2021-09-17 13:29:30|5243.41|5243.41|5242.09|5242.09|5243.41|5243.41|5242.09|5242.09|0
1631885380000|2021-09-17 13:29:40|5241.8|5241.8|5240.85|5240.85|5241.8|5241.8|5240.85|5240.85|0
1631885390000|2021-09-17 13:29:50|5240.83|5240.83|5239.99|5239.99|5241.12|5241.12|5239.32|5239.32|0
1631885400000|2021-09-17 13:30:00|5240.42|5240.42|5247.42|5247.42|5249.3|5249.3|5234.39|5234.39|0
1631885410000|2021-09-17 13:30:10|5247.71|5247.71|5251.16|5251.16|5251.16|5251.16|5245.26|5245.26|0
1631885420000|2021-09-17 13:30:20|5252.09|5252.09|5253.12|5253.12|5253.41|5253.41|5248.4|5248.4|0
1631885430000|2021-09-17 13:30:30|5253.36|5253.36|5257.02|5257.02|5257.02|5257.02|5253.36|5253.36|0
1631885440000|2021-09-17 13:30:40|5257.01|5257.01|5249.99|5249.99|5257.01|5257.01|5249.99|5249.99|0
1631885450000|2021-09-17 13:30:50|5249.7|5249.7|5249.8|5249.8|5250.07|5250.07|5249.06|5249.06|0
1631885460000|2021-09-17 13:31:00|5250.76|5250.76|5253.72|5253.72|5253.72|5253.72|5250.71|5250.71|0
1631885470000|2021-09-17 13:31:10|5254.44|5254.44|5249.99|5249.99|5254.44|5254.44|5249.99|5249.99|0
1631885480000|2021-09-17 13:31:20|5248.56|5248.56|5249.37|5249.37|5250|5250|5248.56|5248.56|0
1631885490000|2021-09-17 13:31:30|5249.36|5249.36|5247.51|5247.51|5249.36|5249.36|5246.87|5246.87|0
1631885500000|2021-09-17 13:31:40|5247.8|5247.8|5250.76|5250.76|5250.79|5250.79|5247.8|5247.8|0
1631885510000|2021-09-17 13:31:50|5250.47|5250.47|5251.94|5251.94|5251.94|5251.94|5250.42|5250.42|0
1631885520000|2021-09-17 13:32:00|5251.65|5251.65|5249.85|5249.85|5251.94|5251.94|5249.85|5249.85|0
1631885530000|2021-09-17 13:32:10|5249.19|5249.19|5249.2|5249.2|5249.47|5249.47|5247.16|5247.16|0
1631885540000|2021-09-17 13:32:20|5249.21|5249.21|5248.44|5248.44|5250.55|5250.55|5248.44|5248.44|0
1631885550000|2021-09-17 13:32:30|5248.73|5248.73|5247.31|5247.31|5248.75|5248.75|5247.27|5247.27|0
1631885560000|2021-09-17 13:32:40|5248.5|5248.5|5250.25|5250.25|5250.9|5250.9|5248.5|5248.5|0
1631885570000|2021-09-17 13:32:50|5249.67|5249.67|5248.23|5248.23|5249.67|5249.67|5247.94|5247.94|0
1631885580000|2021-09-17 13:33:00|5248.66|5248.66|5249.45|5249.45|5249.45|5249.45|5248.08|5248.08|0
1631885590000|2021-09-17 13:33:10|5249.74|5249.74|5252.47|5252.47|5252.47|5252.47|5249.74|5249.74|0
1631885600000|2021-09-17 13:33:20|5252.18|5252.18|5250.08|5250.08|5252.18|5252.18|5248.07|5248.07|0
1631885610000|2021-09-17 13:33:30|5249.51|5249.51|5250.56|5250.56|5250.56|5250.56|5249.51|5249.51|0
1631885630000|2021-09-17 13:33:50|5250.08|5250.08|5250.56|5250.56|5250.56|5250.56|5250.08|5250.08|0
1631885640000|2021-09-17 13:34:00|5249.8|5249.8|5249.76|5249.76|5249.8|5249.8|5247.6|5247.6|0
1631885650000|2021-09-17 13:34:10|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|0
1631885660000|2021-09-17 13:34:20|5249.31|5249.31|5246.62|5246.62|5249.31|5249.31|5246.33|5246.33|0
1631885670000|2021-09-17 13:34:30|5246.91|5246.91|5246.86|5246.86|5247.2|5247.2|5246.86|5246.86|0
1631885680000|2021-09-17 13:34:40|5246.38|5246.38|5244.87|5244.87|5246.67|5246.67|5244.63|5244.63|0
1631885690000|2021-09-17 13:34:50|5245.16|5245.16|5240.91|5240.91|5245.37|5245.37|5240.2|5240.2|0
1631885700000|2021-09-17 13:35:00|5241.4|5241.4|5241.62|5241.62|5242.19|5242.19|5240.79|5240.79|0
1631885710000|2021-09-17 13:35:10|5241.91|5241.91|5238.82|5238.82|5242.44|5242.44|5237.95|5237.95|0
1631885720000|2021-09-17 13:35:20|5238.38|5238.38|5240.8|5240.8|5240.8|5240.8|5238.38|5238.38|0
1631885730000|2021-09-17 13:35:30|5241.88|5241.88|5243.62|5243.62|5243.62|5243.62|5241.88|5241.88|0
1631885740000|2021-09-17 13:35:40|5244.58|5244.58|5250.85|5250.85|5250.85|5250.85|5244.58|5244.58|0
1631885750000|2021-09-17 13:35:50|5250.84|5250.84|5249.68|5249.68|5250.84|5250.84|5249.44|5249.44|0
1631885760000|2021-09-17 13:36:00|5249.44|5249.44|5252.17|5252.17|5253.25|5253.25|5248.39|5248.39|0
1631885770000|2021-09-17 13:36:10|5251.69|5251.69|5248.28|5248.28|5251.69|5251.69|5248.28|5248.28|0
1631885780000|2021-09-17 13:36:20|5246.55|5246.55|5243.86|5243.86|5246.55|5246.55|5243.86|5243.86|0
1631885790000|2021-09-17 13:36:30|5244.15|5244.15|5244.89|5244.89|5246.52|5246.52|5244.15|5244.15|0
1631885800000|2021-09-17 13:36:40|5245.33|5245.33|5247.34|5247.34|5247.34|5247.34|5245.11|5245.11|0
1631885810000|2021-09-17 13:36:50|5247.35|5247.35|5249.18|5249.18|5250.4|5250.4|5247.35|5247.35|0
1631885820000|2021-09-17 13:37:00|5249.75|5249.75|5250.11|5250.11|5250.11|5250.11|5249.23|5249.23|0
1631885830000|2021-09-17 13:37:10|5249.68|5249.68|5247.95|5247.95|5249.68|5249.68|5247.95|5247.95|0
1631885840000|2021-09-17 13:37:20|5247.66|5247.66|5246.4|5246.4|5247.66|5247.66|5246.16|5246.16|0
1631885850000|2021-09-17 13:37:30|5246.97|5246.97|5247.52|5247.52|5247.52|5247.52|5246.4|5246.4|0
1631885860000|2021-09-17 13:37:40|5247.23|5247.23|5245.71|5245.71|5247.23|5247.23|5245.71|5245.71|0
1631885870000|2021-09-17 13:37:50|5246|5246|5245.56|5245.56|5246.97|5246.97|5245.56|5245.56|0
1631885880000|2021-09-17 13:38:00|5246.21|5246.21|5246.21|5246.21|5246.21|5246.21|5246.21|5246.21|0
1631885890000|2021-09-17 13:38:10|5246.18|5246.18|5241.71|5241.71|5246.18|5246.18|5241.71|5241.71|0
1631885900000|2021-09-17 13:38:20|5241.28|5241.28|5241.57|5241.57|5241.57|5241.57|5241.28|5241.28|0
1631885910000|2021-09-17 13:38:30|5241.06|5241.06|5242.22|5242.22|5242.46|5242.46|5241.06|5241.06|0
1631885920000|2021-09-17 13:38:40|5243.14|5243.14|5243.7|5243.7|5243.98|5243.98|5243.12|5243.12|0
1631885930000|2021-09-17 13:38:50|5243.46|5243.46|5244.91|5244.91|5245.15|5245.15|5242.88|5242.88|0
1631885940000|2021-09-17 13:39:00|5245.2|5245.2|5242.82|5242.82|5245.2|5245.2|5242.3|5242.3|0
1631885950000|2021-09-17 13:39:10|5243.04|5243.04|5244.81|5244.81|5244.81|5244.81|5243.04|5243.04|0
1631885960000|2021-09-17 13:39:20|5245.46|5245.46|5244.21|5244.21|5245.46|5245.46|5243.59|5243.59|0
1631885970000|2021-09-17 13:39:30|5244.5|5244.5|5241.53|5241.53|5244.5|5244.5|5241.53|5241.53|0
1631885980000|2021-09-17 13:39:40|5241.96|5241.96|5243.07|5243.07|5243.36|5243.36|5241.96|5241.96|0
1631885990000|2021-09-17 13:39:50|5243.5|5243.5|5244.28|5244.28|5244.28|5244.28|5243.5|5243.5|0
1631886000000|2021-09-17 13:40:00|5244.57|5244.57|5247.52|5247.52|5247.52|5247.52|5244.28|5244.28|0
1631886010000|2021-09-17 13:40:10|5247.5|5247.5|5246.57|5246.57|5248.08|5248.08|5246.57|5246.57|0
1631886020000|2021-09-17 13:40:20|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|0
1631886030000|2021-09-17 13:40:30|5245.9|5245.9|5247.6|5247.6|5247.6|5247.6|5245.9|5245.9|0
1631886040000|2021-09-17 13:40:40|5248.18|5248.18|5247.5|5247.5|5248.66|5248.66|5247.5|5247.5|0
1631886050000|2021-09-17 13:40:50|5247.21|5247.21|5241.5|5241.5|5247.21|5247.21|5241.5|5241.5|0
1631886060000|2021-09-17 13:41:00|5241.74|5241.74|5237.27|5237.27|5242.17|5242.17|5236.74|5236.74|0
1631886070000|2021-09-17 13:41:10|5237.55|5237.55|5236.5|5236.5|5237.55|5237.55|5236.5|5236.5|0
1631886080000|2021-09-17 13:41:20|5236.21|5236.21|5237.48|5237.48|5237.48|5237.48|5235.71|5235.71|0
1631886090000|2021-09-17 13:41:30|5236.47|5236.47|5236.36|5236.36|5236.47|5236.47|5235.56|5235.56|0
1631886100000|2021-09-17 13:41:40|5237.01|5237.01|5239.07|5239.07|5239.07|5239.07|5236.77|5236.77|0
1631886110000|2021-09-17 13:41:50|5238.78|5238.78|5240.28|5240.28|5240.71|5240.71|5238.78|5238.78|0
1631886120000|2021-09-17 13:42:00|5241.44|5241.44|5241.62|5241.62|5242.63|5242.63|5241.44|5241.44|0
1631886130000|2021-09-17 13:42:10|5241.15|5241.15|5239.12|5239.12|5241.36|5241.36|5239.12|5239.12|0
1631886140000|2021-09-17 13:42:20|5237.64|5237.64|5235.98|5235.98|5237.64|5237.64|5235.98|5235.98|0
1631886150000|2021-09-17 13:42:30|5236.41|5236.41|5237.49|5237.49|5237.49|5237.49|5236.17|5236.17|0
1631886160000|2021-09-17 13:42:40|5237.2|5237.2|5236.18|5236.18|5237.21|5237.21|5236.18|5236.18|0
1631886170000|2021-09-17 13:42:50|5235.94|5235.94|5235.72|5235.72|5235.94|5235.94|5235.51|5235.51|0
1631886180000|2021-09-17 13:43:00|5235.25|5235.25|5233.73|5233.73|5235.25|5235.25|5233.51|5233.51|0
1631886190000|2021-09-17 13:43:10|5233.74|5233.74|5234.15|5234.15|5234.15|5234.15|5232.38|5232.38|0
1631886200000|2021-09-17 13:43:20|5235.01|5235.01|5235.44|5235.44|5236.02|5236.02|5235.01|5235.01|0
1631886210000|2021-09-17 13:43:30|5235.2|5235.2|5234.22|5234.22|5235.2|5235.2|5234.22|5234.22|0
1631886220000|2021-09-17 13:43:40|5233.57|5233.57|5232.12|5232.12|5233.57|5233.57|5231.88|5231.88|0
1631886230000|2021-09-17 13:43:50|5232.41|5232.41|5233.32|5233.32|5233.32|5233.32|5232.41|5232.41|0
1631886240000|2021-09-17 13:44:00|5233.56|5233.56|5232.91|5232.91|5233.56|5233.56|5232.84|5232.84|0
1631886250000|2021-09-17 13:44:10|5232.46|5232.46|5231.93|5231.93|5232.46|5232.46|5231.88|5231.88|0
1631886260000|2021-09-17 13:44:20|5231.69|5231.69|5231.48|5231.48|5231.69|5231.69|5231.19|5231.19|0
1631886270000|2021-09-17 13:44:30|5231.19|5231.19|5229.16|5229.16|5231.19|5231.19|5228.81|5228.81|0
1631886280000|2021-09-17 13:44:40|5229.12|5229.12|5227.18|5227.18|5229.12|5229.12|5227.18|5227.18|0
1631886290000|2021-09-17 13:44:50|5226.89|5226.89|5227.97|5227.97|5227.97|5227.97|5226.12|5226.12|0
1631886300000|2021-09-17 13:45:00|5228.2|5228.2|5230.83|5230.83|5230.83|5230.83|5228.2|5228.2|0
1631886310000|2021-09-17 13:45:10|5231.12|5231.12|5229.65|5229.65|5231.12|5231.12|5229.65|5229.65|0
1631886320000|2021-09-17 13:45:20|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|0
1631886330000|2021-09-17 13:45:30|5229.42|5229.42|5227.72|5227.72|5229.42|5229.42|5227.72|5227.72|0
1631886340000|2021-09-17 13:45:40|5227.96|5227.96|5228.68|5228.68|5229.21|5229.21|5227.96|5227.96|0
1631886350000|2021-09-17 13:45:50|5228.92|5228.92|5229.68|5229.68|5229.73|5229.73|5228.92|5228.92|0
1631886360000|2021-09-17 13:46:00|5230.55|5230.55|5231.41|5231.41|5231.41|5231.41|5230.55|5230.55|0
1631886370000|2021-09-17 13:46:10|5232.13|5232.13|5232.97|5232.97|5232.97|5232.97|5232.13|5232.13|0
1631886380000|2021-09-17 13:46:20|5233.26|5233.26|5235.48|5235.48|5235.48|5235.48|5233.26|5233.26|0
1631886390000|2021-09-17 13:46:30|5236.35|5236.35|5237.02|5237.02|5237.02|5237.02|5235.27|5235.27|0
1631886400000|2021-09-17 13:46:40|5236.54|5236.54|5236.54|5236.54|5236.54|5236.54|5236.54|5236.54|0
1631886410000|2021-09-17 13:46:50|5236.78|5236.78|5236.11|5236.11|5236.78|5236.78|5235.63|5235.63|0
1631886420000|2021-09-17 13:47:00|5237.23|5237.23|5237.23|5237.23|5237.23|5237.23|5236.58|5236.58|0
1631886430000|2021-09-17 13:47:10|5236.8|5236.8|5236.56|5236.56|5236.8|5236.8|5236.22|5236.22|0
1631886440000|2021-09-17 13:47:20|5236.27|5236.27|5234.06|5234.06|5236.27|5236.27|5234.06|5234.06|0
1631886450000|2021-09-17 13:47:30|5233.49|5233.49|5233.1|5233.1|5233.49|5233.49|5232.48|5232.48|0
1631886460000|2021-09-17 13:47:40|5233.31|5233.31|5233.01|5233.01|5233.31|5233.31|5233.01|5233.01|0
1631886470000|2021-09-17 13:47:50|5231.71|5231.71|5231.91|5231.91|5232.14|5232.14|5231.67|5231.67|0
1631886480000|2021-09-17 13:48:00|5232.48|5232.48|5233.78|5233.78|5233.78|5233.78|5232.48|5232.48|0
1631886490000|2021-09-17 13:48:10|5234.97|5234.97|5234.62|5234.62|5235.84|5235.84|5234.4|5234.4|0
1631886500000|2021-09-17 13:48:20|5234.33|5234.33|5233.41|5233.41|5234.33|5234.33|5233.41|5233.41|0
1631886510000|2021-09-17 13:48:30|5232.84|5232.84|5232.6|5232.6|5232.91|5232.91|5232.6|5232.6|0
1631886520000|2021-09-17 13:48:40|5232.31|5232.31|5232.29|5232.29|5232.31|5232.31|5232.29|5232.29|0
1631886530000|2021-09-17 13:48:50|5231.82|5231.82|5231.36|5231.36|5232.1|5232.1|5230.31|5230.31|0
1631886540000|2021-09-17 13:49:00|5232.48|5232.48|5231.05|5231.05|5232.77|5232.77|5231.05|5231.05|0
1631886550000|2021-09-17 13:49:10|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|0
1631886560000|2021-09-17 13:49:20|5231.34|5231.34|5230.57|5230.57|5231.34|5231.34|5230.57|5230.57|0
1631886570000|2021-09-17 13:49:30|5230.81|5230.81|5230.01|5230.01|5231.1|5231.1|5230.01|5230.01|0
1631886580000|2021-09-17 13:49:40|5230.3|5230.3|5228.4|5228.4|5230.3|5230.3|5228.4|5228.4|0
1631886590000|2021-09-17 13:49:50|5228.11|5228.11|5226.45|5226.45|5228.11|5228.11|5225.42|5225.42|0
1631886600000|2021-09-17 13:50:00|5226.16|5226.16|5227.19|5227.19|5227.64|5227.64|5226.16|5226.16|0
1631886610000|2021-09-17 13:50:10|5227.41|5227.41|5226.33|5226.33|5227.41|5227.41|5225.46|5225.46|0
1631886620000|2021-09-17 13:50:20|5226.57|5226.57|5227.29|5227.29|5227.29|5227.29|5226.57|5226.57|0
1631886630000|2021-09-17 13:50:30|5227.77|5227.77|5227.75|5227.75|5227.77|5227.77|5227.75|5227.75|0
1631886640000|2021-09-17 13:50:40|5227.7|5227.7|5225.44|5225.44|5227.72|5227.72|5225.44|5225.44|0
1631886650000|2021-09-17 13:50:50|5225.15|5225.15|5229.38|5229.38|5229.38|5229.38|5225.15|5225.15|0
1631886660000|2021-09-17 13:51:00|5229.4|5229.4|5230.24|5230.24|5230.58|5230.58|5229.18|5229.18|0
1631886670000|2021-09-17 13:51:10|5229.73|5229.73|5230.58|5230.58|5230.58|5230.58|5228.8|5228.8|0
1631886680000|2021-09-17 13:51:20|5230.56|5230.56|5229.98|5229.98|5230.85|5230.85|5229.98|5229.98|0
1631886690000|2021-09-17 13:51:30|5229.77|5229.77|5230.51|5230.51|5230.59|5230.59|5229.77|5229.77|0
1631886700000|2021-09-17 13:51:40|5230.75|5230.75|5231.88|5231.88|5231.88|5231.88|5230.75|5230.75|0
1631886710000|2021-09-17 13:51:50|5232.46|5232.46|5233.87|5233.87|5233.87|5233.87|5232.17|5232.17|0
1631886720000|2021-09-17 13:52:00|5234.16|5234.16|5233.88|5233.88|5234.17|5234.17|5233.88|5233.88|0
1631886730000|2021-09-17 13:52:10|5234.25|5234.25|5234.54|5234.54|5234.54|5234.54|5234.25|5234.25|0
1631886740000|2021-09-17 13:52:20|5234.25|5234.25|5233.27|5233.27|5234.92|5234.92|5233.27|5233.27|0
1631886750000|2021-09-17 13:52:30|5233.48|5233.48|5234.77|5234.77|5234.77|5234.77|5233.48|5233.48|0
1631886760000|2021-09-17 13:52:40|5234.99|5234.99|5235.28|5235.28|5235.28|5235.28|5234.99|5234.99|0
1631886770000|2021-09-17 13:52:50|5235.29|5235.29|5237.17|5237.17|5237.17|5237.17|5234.01|5234.01|0
1631886790000|2021-09-17 13:53:10|5236.96|5236.96|5237.25|5237.25|5237.3|5237.3|5236.96|5236.96|0
1631886800000|2021-09-17 13:53:20|5237.26|5237.26|5236.49|5236.49|5237.26|5237.26|5236.49|5236.49|0
1631886810000|2021-09-17 13:53:30|5236.52|5236.52|5237.74|5237.74|5237.74|5237.74|5236.52|5236.52|0
1631886820000|2021-09-17 13:53:40|5238.03|5238.03|5235.53|5235.53|5238.03|5238.03|5235.53|5235.53|0
1631886830000|2021-09-17 13:53:50|5235.76|5235.76|5234.78|5234.78|5235.76|5235.76|5234.78|5234.78|0
1631886840000|2021-09-17 13:54:00|5234.21|5234.21|5232.56|5232.56|5234.21|5234.21|5232.56|5232.56|0
1631886850000|2021-09-17 13:54:10|5232.55|5232.55|5230.04|5230.04|5232.55|5232.55|5229.56|5229.56|0
1631886860000|2021-09-17 13:54:20|5230.28|5230.28|5229.62|5229.62|5231.54|5231.54|5229.62|5229.62|0
1631886870000|2021-09-17 13:54:30|5229.33|5229.33|5227.58|5227.58|5229.33|5229.33|5227.32|5227.32|0
1631886880000|2021-09-17 13:54:40|5227.13|5227.13|5224.8|5224.8|5227.13|5227.13|5224.8|5224.8|0
1631886890000|2021-09-17 13:54:50|5225.38|5225.38|5226.89|5226.89|5226.89|5226.89|5225.16|5225.16|0
1631886900000|2021-09-17 13:55:00|5226.01|5226.01|5220.79|5220.79|5226.01|5226.01|5220.5|5220.5|0
1631886910000|2021-09-17 13:55:10|5220.76|5220.76|5216.35|5216.35|5221|5221|5215.82|5215.82|0
1631886920000|2021-09-17 13:55:20|5215.87|5215.87|5216.69|5216.69|5216.69|5216.69|5215.66|5215.66|0
1631886930000|2021-09-17 13:55:30|5215.42|5215.42|5214.19|5214.19|5215.84|5215.84|5214.18|5214.18|0
1631886940000|2021-09-17 13:55:40|5214.48|5214.48|5214.35|5214.35|5214.85|5214.85|5213.34|5213.34|0
1631886950000|2021-09-17 13:55:50|5214.11|5214.11|5214.74|5214.74|5215.54|5215.54|5214.11|5214.11|0
1631886960000|2021-09-17 13:56:00|5215.03|5215.03|5213.76|5213.76|5215.23|5215.23|5213.69|5213.69|0
1631886970000|2021-09-17 13:56:10|5213.05|5213.05|5212.03|5212.03|5213.47|5213.47|5212.03|5212.03|0
1631886980000|2021-09-17 13:56:20|5211.74|5211.74|5212.03|5212.03|5212.03|5212.03|5211.45|5211.45|0
1631886990000|2021-09-17 13:56:30|5212.25|5212.25|5210.96|5210.96|5212.25|5212.25|5210.96|5210.96|0
1631887000000|2021-09-17 13:56:40|5210.19|5210.19|5208.86|5208.86|5210.19|5210.19|5208.86|5208.86|0
1631887010000|2021-09-17 13:56:50|5207.99|5207.99|5207.22|5207.22|5208.71|5208.71|5206.75|5206.75|0
1631887020000|2021-09-17 13:57:00|5207.51|5207.51|5207.21|5207.21|5208.14|5208.14|5206.94|5206.94|0
1631887030000|2021-09-17 13:57:10|5207.79|5207.79|5205.75|5205.75|5208|5208|5205.75|5205.75|0
1631887040000|2021-09-17 13:57:20|5204.89|5204.89|5203.72|5203.72|5204.89|5204.89|5203.72|5203.72|0
1631887050000|2021-09-17 13:57:30|5204.01|5204.01|5202.24|5202.24|5204.01|5204.01|5201.79|5201.79|0
1631887060000|2021-09-17 13:57:40|5202|5202|5200.68|5200.68|5202|5202|5200.68|5200.68|0
1631887070000|2021-09-17 13:57:50|5201.15|5201.15|5205.68|5205.68|5205.68|5205.68|5200.65|5200.65|0
1631887080000|2021-09-17 13:58:00|5205.2|5205.2|5206.05|5206.05|5206.05|5206.05|5204.61|5204.61|0
1631887090000|2021-09-17 13:58:10|5206.34|5206.34|5204.43|5204.43|5206.81|5206.81|5204.43|5204.43|0
1631887100000|2021-09-17 13:58:20|5204.72|5204.72|5204.67|5204.67|5205.25|5205.25|5204.67|5204.67|0
1631887110000|2021-09-17 13:58:30|5204.09|5204.09|5201.3|5201.3|5204.09|5204.09|5200.01|5200.01|0
1631887120000|2021-09-17 13:58:40|5201.7|5201.7|5201.42|5201.42|5201.7|5201.7|5201.13|5201.13|0
1631887130000|2021-09-17 13:58:50|5200.2|5200.2|5198.34|5198.34|5200.2|5200.2|5195.88|5195.88|0
1631887140000|2021-09-17 13:59:00|5198.85|5198.85|5199.85|5199.85|5200.03|5200.03|5198.83|5198.83|0
1631887150000|2021-09-17 13:59:10|5200.09|5200.09|5200.12|5200.12|5200.41|5200.41|5198.42|5198.42|0
1631887160000|2021-09-17 13:59:20|5201.84|5201.84|5201.77|5201.77|5202.25|5202.25|5201.26|5201.26|0
1631887170000|2021-09-17 13:59:30|5201.81|5201.81|5202.09|5202.09|5202.09|5202.09|5201.38|5201.38|0
1631887180000|2021-09-17 13:59:40|5202.12|5202.12|5204.46|5204.46|5204.94|5204.94|5201.74|5201.74|0
1631887190000|2021-09-17 13:59:50|5204.17|5204.17|5206.63|5206.63|5206.63|5206.63|5203.88|5203.88|0
1631887200000|2021-09-17 14:00:00|5206.92|5206.92|5206.23|5206.23|5206.93|5206.93|5205.32|5205.32|0
1631887210000|2021-09-17 14:00:10|5206.01|5206.01|5203.84|5203.84|5206.01|5206.01|5203.84|5203.84|0
1631887220000|2021-09-17 14:00:20|5203.26|5203.26|5203.27|5203.27|5203.27|5203.27|5202.96|5202.96|0
1631887230000|2021-09-17 14:00:30|5203.04|5203.04|5205.45|5205.45|5205.45|5205.45|5202.29|5202.29|0
1631887240000|2021-09-17 14:00:40|5204.59|5204.59|5201.86|5201.86|5204.59|5204.59|5201.31|5201.31|0
1631887250000|2021-09-17 14:00:50|5201.39|5201.39|5203.95|5203.95|5203.95|5203.95|5201.39|5201.39|0
1631887260000|2021-09-17 14:01:00|5203.96|5203.96|5205.38|5205.38|5205.38|5205.38|5203.75|5203.75|0
1631887270000|2021-09-17 14:01:10|5206.34|5206.34|5207.47|5207.47|5207.47|5207.47|5206.34|5206.34|0
1631887280000|2021-09-17 14:01:20|5207.71|5207.71|5208.29|5208.29|5208.29|5208.29|5207.71|5207.71|0
1631887290000|2021-09-17 14:01:30|5208.5|5208.5|5208.21|5208.21|5208.5|5208.5|5208.21|5208.21|0
1631887300000|2021-09-17 14:01:40|5208.2|5208.2|5206.11|5206.11|5208.2|5208.2|5206.11|5206.11|0
1631887310000|2021-09-17 14:01:50|5205.63|5205.63|5205.55|5205.55|5205.84|5205.84|5205.55|5205.55|0
1631887320000|2021-09-17 14:02:00|5204.91|5204.91|5203.62|5203.62|5204.96|5204.96|5203.62|5203.62|0
1631887330000|2021-09-17 14:02:10|5203.9|5203.9|5205.13|5205.13|5205.13|5205.13|5203.9|5203.9|0
1631887340000|2021-09-17 14:02:20|5205.15|5205.15|5203.77|5203.77|5205.44|5205.44|5203.77|5203.77|0
1631887350000|2021-09-17 14:02:30|5203.55|5203.55|5204.26|5204.26|5204.26|5204.26|5203.55|5203.55|0
1631887360000|2021-09-17 14:02:40|5204.83|5204.83|5203.59|5203.59|5204.83|5204.83|5203.59|5203.59|0
1631887370000|2021-09-17 14:02:50|5202.95|5202.95|5202.42|5202.42|5202.95|5202.95|5202.06|5202.06|0
1631887380000|2021-09-17 14:03:00|5202.85|5202.85|5206.91|5206.91|5206.91|5206.91|5202.85|5202.85|0
1631887390000|2021-09-17 14:03:10|5207.2|5207.2|5207.2|5207.2|5207.63|5207.63|5206.77|5206.77|0
1631887400000|2021-09-17 14:03:20|5207.67|5207.67|5208.38|5208.38|5208.38|5208.38|5207.43|5207.43|0
1631887410000|2021-09-17 14:03:30|5207.9|5207.9|5207.46|5207.46|5207.9|5207.9|5206.9|5206.9|0
1631887420000|2021-09-17 14:03:40|5207.47|5207.47|5208.61|5208.61|5208.61|5208.61|5207.47|5207.47|0
1631887430000|2021-09-17 14:03:50|5209.12|5209.12|5209.85|5209.85|5210.14|5210.14|5209.12|5209.12|0
1631887440000|2021-09-17 14:04:00|5210.14|5210.14|5211.09|5211.09|5211.11|5211.11|5210.14|5210.14|0
1631887450000|2021-09-17 14:04:10|5211.38|5211.38|5208.12|5208.12|5212.03|5212.03|5208.12|5208.12|0
1631887460000|2021-09-17 14:04:20|5207.63|5207.63|5206.82|5206.82|5207.63|5207.63|5206.82|5206.82|0
1631887470000|2021-09-17 14:04:30|5206.53|5206.53|5206.55|5206.55|5206.55|5206.55|5205.4|5205.4|0
1631887480000|2021-09-17 14:04:40|5207.02|5207.02|5209.03|5209.03|5209.07|5209.07|5207.02|5207.02|0
1631887490000|2021-09-17 14:04:50|5208.45|5208.45|5208.36|5208.36|5209.32|5209.32|5208.36|5208.36|0
1631887500000|2021-09-17 14:05:00|5208.58|5208.58|5204.69|5204.69|5208.58|5208.58|5204.47|5204.47|0
1631887510000|2021-09-17 14:05:10|5203.82|5203.82|5203.43|5203.43|5203.82|5203.82|5202.87|5202.87|0
1631887520000|2021-09-17 14:05:20|5203.14|5203.14|5200.44|5200.44|5203.14|5203.14|5200.2|5200.2|0
1631887530000|2021-09-17 14:05:30|5201.26|5201.26|5200.57|5200.57|5201.98|5201.98|5200.57|5200.57|0
1631887540000|2021-09-17 14:05:40|5200.28|5200.28|5202.89|5202.89|5202.89|5202.89|5200.28|5200.28|0
1631887550000|2021-09-17 14:05:50|5202.65|5202.65|5203.32|5203.32|5204.39|5204.39|5202.63|5202.63|0
1631887560000|2021-09-17 14:06:00|5203.03|5203.03|5199.9|5199.9|5203.03|5203.03|5199.66|5199.66|0
1631887570000|2021-09-17 14:06:10|5200.33|5200.33|5199.24|5199.24|5200.33|5200.33|5199.24|5199.24|0
1631887580000|2021-09-17 14:06:20|5198.81|5198.81|5198.64|5198.64|5198.81|5198.81|5197.75|5197.75|0
1631887590000|2021-09-17 14:06:30|5199.21|5199.21|5197.36|5197.36|5199.5|5199.5|5197.13|5197.13|0
1631887600000|2021-09-17 14:06:40|5197.37|5197.37|5199.14|5199.14|5199.14|5199.14|5197.37|5197.37|0
1631887610000|2021-09-17 14:06:50|5198.85|5198.85|5198.66|5198.66|5199.38|5199.38|5198.42|5198.42|0
1631887620000|2021-09-17 14:07:00|5198.65|5198.65|5198.88|5198.88|5198.88|5198.88|5198.17|5198.17|0
1631887630000|2021-09-17 14:07:10|5198.4|5198.4|5198.86|5198.86|5198.86|5198.86|5198.4|5198.4|0
1631887640000|2021-09-17 14:07:20|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|0
1631887650000|2021-09-17 14:07:30|5198.58|5198.58|5197.55|5197.55|5198.58|5198.58|5197.55|5197.55|0
1631887660000|2021-09-17 14:07:40|5197.26|5197.26|5198.91|5198.91|5198.91|5198.91|5197.26|5197.26|0
1631887670000|2021-09-17 14:07:50|5199.2|5199.2|5198.91|5198.91|5199.2|5199.2|5198.67|5198.67|0
1631887680000|2021-09-17 14:08:00|5199.13|5199.13|5199.13|5199.13|5199.13|5199.13|5198.91|5198.91|0
1631887690000|2021-09-17 14:08:10|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|0
1631887700000|2021-09-17 14:08:20|5199.63|5199.63|5200.4|5200.4|5200.4|5200.4|5199.34|5199.34|0
1631887710000|2021-09-17 14:08:30|5199.97|5199.97|5200.26|5200.26|5200.26|5200.26|5199.97|5199.97|0
1631887720000|2021-09-17 14:08:40|5200.2|5200.2|5199.88|5199.88|5200.2|5200.2|5199.63|5199.63|0
1631887730000|2021-09-17 14:08:50|5199.93|5199.93|5201.4|5201.4|5201.61|5201.61|5199.62|5199.62|0
1631887740000|2021-09-17 14:09:00|5201.11|5201.11|5201.39|5201.39|5201.4|5201.4|5201.11|5201.11|0
1631887750000|2021-09-17 14:09:10|5201.68|5201.68|5201.97|5201.97|5202.44|5202.44|5201.68|5201.68|0
1631887760000|2021-09-17 14:09:20|5202.26|5202.26|5202.05|5202.05|5202.26|5202.26|5202.05|5202.05|0
1631887770000|2021-09-17 14:09:30|5201.76|5201.76|5201.82|5201.82|5201.82|5201.82|5201.52|5201.52|0
1631887780000|2021-09-17 14:09:40|5202.06|5202.06|5202.85|5202.85|5203.14|5203.14|5202.06|5202.06|0
1631887790000|2021-09-17 14:09:50|5202.63|5202.63|5199.11|5199.11|5202.85|5202.85|5198.95|5198.95|0
1631887800000|2021-09-17 14:10:00|5198.89|5198.89|5197.87|5197.87|5199.11|5199.11|5197.87|5197.87|0
1631887810000|2021-09-17 14:10:10|5197.44|5197.44|5197.76|5197.76|5197.78|5197.78|5196.97|5196.97|0
1631887820000|2021-09-17 14:10:20|5198.43|5198.43|5197.92|5197.92|5198.43|5198.43|5197.31|5197.31|0
1631887830000|2021-09-17 14:10:30|5197.49|5197.49|5199.7|5199.7|5199.7|5199.7|5197.49|5197.49|0
1631887840000|2021-09-17 14:10:40|5199.46|5199.46|5201.21|5201.21|5201.21|5201.21|5199.03|5199.03|0
1631887850000|2021-09-17 14:10:50|5201.45|5201.45|5201.16|5201.16|5201.74|5201.74|5201.16|5201.16|0
1631887860000|2021-09-17 14:11:00|5201.45|5201.45|5202.52|5202.52|5202.52|5202.52|5201.45|5201.45|0
1631887870000|2021-09-17 14:11:10|5202.24|5202.24|5201.83|5201.83|5202.24|5202.24|5201.52|5201.52|0
1631887880000|2021-09-17 14:11:20|5201.57|5201.57|5202.58|5202.58|5202.58|5202.58|5201.57|5201.57|0
1631887890000|2021-09-17 14:11:30|5203.13|5203.13|5209.26|5209.26|5209.26|5209.26|5203.13|5203.13|0
1631887900000|2021-09-17 14:11:40|5209.49|5209.49|5208.85|5208.85|5209.8|5209.8|5208.85|5208.85|0
1631887910000|2021-09-17 14:11:50|5208.56|5208.56|5207.92|5207.92|5208.56|5208.56|5207.63|5207.63|0
1631887920000|2021-09-17 14:12:00|5207.63|5207.63|5207.28|5207.28|5207.63|5207.63|5206.01|5206.01|0
1631887930000|2021-09-17 14:12:10|5206.7|5206.7|5206.23|5206.23|5206.7|5206.7|5206.23|5206.23|0
1631887940000|2021-09-17 14:12:20|5206.25|5206.25|5209.29|5209.29|5209.29|5209.29|5206.25|5206.25|0
1631887950000|2021-09-17 14:12:30|5209.05|5209.05|5207.9|5207.9|5209.05|5209.05|5207.9|5207.9|0
1631887960000|2021-09-17 14:12:40|5207.61|5207.61|5204.38|5204.38|5207.61|5207.61|5203.18|5203.18|0
1631887970000|2021-09-17 14:12:50|5204.66|5204.66|5205.29|5205.29|5205.31|5205.31|5204.66|5204.66|0
1631887980000|2021-09-17 14:13:00|5205|5205|5205.49|5205.49|5205.49|5205.49|5204.72|5204.72|0
1631887990000|2021-09-17 14:13:10|5204.91|5204.91|5203.98|5203.98|5205.56|5205.56|5203.98|5203.98|0
1631888000000|2021-09-17 14:13:20|5203.97|5203.97|5204.3|5204.3|5204.3|5204.3|5203.12|5203.12|0
1631888010000|2021-09-17 14:13:30|5204.28|5204.28|5204.57|5204.57|5204.57|5204.57|5202.98|5202.98|0
1631888020000|2021-09-17 14:13:40|5203.99|5203.99|5205.82|5205.82|5205.82|5205.82|5203.99|5203.99|0
1631888030000|2021-09-17 14:13:50|5205.34|5205.34|5205.79|5205.79|5206.05|5206.05|5205.34|5205.34|0
1631888040000|2021-09-17 14:14:00|5206.36|5206.36|5207.11|5207.11|5207.92|5207.92|5206.15|5206.15|0
1631888050000|2021-09-17 14:14:10|5206.82|5206.82|5207.34|5207.34|5208.18|5208.18|5206.58|5206.58|0
1631888060000|2021-09-17 14:14:20|5206.91|5206.91|5206.58|5206.58|5206.91|5206.91|5206.58|5206.58|0
1631888070000|2021-09-17 14:14:30|5206.87|5206.87|5205.18|5205.18|5207.09|5207.09|5205.18|5205.18|0
1631888080000|2021-09-17 14:14:40|5203.74|5203.74|5202.46|5202.46|5203.75|5203.75|5202.46|5202.46|0
1631888090000|2021-09-17 14:14:50|5201.59|5201.59|5202.65|5202.65|5203.15|5203.15|5201.59|5201.59|0
1631888100000|2021-09-17 14:15:00|5201.94|5201.94|5202.3|5202.3|5202.3|5202.3|5200.69|5200.69|0
1631888110000|2021-09-17 14:15:10|5202.58|5202.58|5202.22|5202.22|5203.06|5203.06|5201.41|5201.41|0
1631888120000|2021-09-17 14:15:20|5201.98|5201.98|5199.72|5199.72|5201.98|5201.98|5199.72|5199.72|0
1631888130000|2021-09-17 14:15:30|5200.19|5200.19|5201.79|5201.79|5201.79|5201.79|5200.19|5200.19|0
1631888140000|2021-09-17 14:15:40|5202.08|5202.08|5202.37|5202.37|5202.37|5202.37|5202.08|5202.08|0
1631888150000|2021-09-17 14:15:50|5201.84|5201.84|5200.23|5200.23|5201.84|5201.84|5200.23|5200.23|0
1631888160000|2021-09-17 14:16:00|5199.99|5199.99|5203.24|5203.24|5203.24|5203.24|5199.99|5199.99|0
1631888170000|2021-09-17 14:16:10|5203.28|5203.28|5203.57|5203.57|5204.15|5204.15|5203.28|5203.28|0
1631888180000|2021-09-17 14:16:20|5203.28|5203.28|5202.11|5202.11|5203.28|5203.28|5201.82|5201.82|0
1631888190000|2021-09-17 14:16:30|5201.53|5201.53|5201.08|5201.08|5201.75|5201.75|5200.84|5200.84|0
1631888200000|2021-09-17 14:16:40|5201.37|5201.37|5201.24|5201.24|5201.6|5201.6|5201.24|5201.24|0
1631888210000|2021-09-17 14:16:50|5201.23|5201.23|5203.47|5203.47|5203.47|5203.47|5201.05|5201.05|0
1631888220000|2021-09-17 14:17:00|5204.54|5204.54|5204.59|5204.59|5204.79|5204.79|5204.35|5204.35|0
1631888230000|2021-09-17 14:17:10|5204.88|5204.88|5203.66|5203.66|5205.55|5205.55|5203.66|5203.66|0
1631888240000|2021-09-17 14:17:20|5203.37|5203.37|5203.16|5203.16|5203.37|5203.37|5202.94|5202.94|0
1631888250000|2021-09-17 14:17:30|5202.65|5202.65|5202.32|5202.32|5202.92|5202.92|5202.32|5202.32|0
1631888260000|2021-09-17 14:17:40|5201.84|5201.84|5201.72|5201.72|5201.95|5201.95|5200.74|5200.74|0
1631888270000|2021-09-17 14:17:50|5201.43|5201.43|5204.09|5204.09|5204.09|5204.09|5201.38|5201.38|0
1631888280000|2021-09-17 14:18:00|5203.88|5203.88|5206.47|5206.47|5206.47|5206.47|5203.4|5203.4|0
1631888290000|2021-09-17 14:18:10|5206.5|5206.5|5202.54|5202.54|5206.56|5206.56|5202.54|5202.54|0
1631888300000|2021-09-17 14:18:20|5202.07|5202.07|5203.7|5203.7|5203.7|5203.7|5202.07|5202.07|0
1631888310000|2021-09-17 14:18:30|5203.22|5203.22|5203.94|5203.94|5203.94|5203.94|5202.98|5202.98|0
1631888320000|2021-09-17 14:18:40|5204.23|5204.23|5203.95|5203.95|5204.23|5204.23|5203.42|5203.42|0
1631888330000|2021-09-17 14:18:50|5204.82|5204.82|5203.55|5203.55|5204.82|5204.82|5203.26|5203.26|0
1631888340000|2021-09-17 14:19:00|5204.13|5204.13|5206.94|5206.94|5206.94|5206.94|5204.13|5204.13|0
1631888350000|2021-09-17 14:19:10|5206.96|5206.96|5207.04|5207.04|5208.33|5208.33|5206.96|5206.96|0
1631888360000|2021-09-17 14:19:20|5206.82|5206.82|5206.53|5206.53|5206.82|5206.82|5206.53|5206.53|0
1631888370000|2021-09-17 14:19:30|5206.29|5206.29|5207.77|5207.77|5207.77|5207.77|5206.25|5206.25|0
1631888380000|2021-09-17 14:19:40|5208.25|5208.25|5209.93|5209.93|5209.93|5209.93|5208.25|5208.25|0
1631888390000|2021-09-17 14:19:50|5210.7|5210.7|5210.49|5210.49|5210.7|5210.7|5210.46|5210.46|0
1631888400000|2021-09-17 14:20:00|5210.92|5210.92|5209.21|5209.21|5211.21|5211.21|5209.21|5209.21|0
1631888410000|2021-09-17 14:20:10|5209.54|5209.54|5209.04|5209.04|5209.82|5209.82|5209.04|5209.04|0
1631888430000|2021-09-17 14:20:30|5208.75|5208.75|5207.89|5207.89|5208.75|5208.75|5207.89|5207.89|0
1631888440000|2021-09-17 14:20:40|5208.18|5208.18|5209.36|5209.36|5209.36|5209.36|5208.18|5208.18|0
1631888450000|2021-09-17 14:20:50|5209.12|5209.12|5208.16|5208.16|5209.12|5209.12|5207.73|5207.73|0
1631888460000|2021-09-17 14:21:00|5208.64|5208.64|5210.25|5210.25|5210.45|5210.45|5208.64|5208.64|0
1631888470000|2021-09-17 14:21:10|5209.67|5209.67|5208.18|5208.18|5209.67|5209.67|5207.89|5207.89|0
1631888480000|2021-09-17 14:21:20|5206.6|5206.6|5208.08|5208.08|5208.08|5208.08|5206.38|5206.38|0
1631888490000|2021-09-17 14:21:30|5208.37|5208.37|5210.53|5210.53|5210.53|5210.53|5208.37|5208.37|0
1631888500000|2021-09-17 14:21:40|5210.74|5210.74|5211.54|5211.54|5211.54|5211.54|5210.74|5210.74|0
1631888510000|2021-09-17 14:21:50|5211.58|5211.58|5212.28|5212.28|5212.32|5212.32|5211.58|5211.58|0
1631888520000|2021-09-17 14:22:00|5211.76|5211.76|5210.2|5210.2|5211.76|5211.76|5210.2|5210.2|0
1631888530000|2021-09-17 14:22:10|5209.62|5209.62|5209.99|5209.99|5210.2|5210.2|5209.03|5209.03|0
1631888540000|2021-09-17 14:22:20|5209.77|5209.77|5207.96|5207.96|5209.79|5209.79|5207.96|5207.96|0
1631888550000|2021-09-17 14:22:30|5208.18|5208.18|5208.2|5208.2|5208.2|5208.2|5207.91|5207.91|0
1631888560000|2021-09-17 14:22:40|5208.68|5208.68|5211.5|5211.5|5211.5|5211.5|5208.68|5208.68|0
1631888570000|2021-09-17 14:22:50|5211.52|5211.52|5211|5211|5211.53|5211.53|5211|5211|0
1631888580000|2021-09-17 14:23:00|5210.95|5210.95|5210.97|5210.97|5210.97|5210.97|5210.95|5210.95|0
1631888590000|2021-09-17 14:23:10|5210.68|5210.68|5208.5|5208.5|5210.68|5210.68|5208.5|5208.5|0
1631888600000|2021-09-17 14:23:20|5209.03|5209.03|5207.98|5207.98|5209.03|5209.03|5207.98|5207.98|0
1631888610000|2021-09-17 14:23:30|5207.76|5207.76|5207.74|5207.74|5207.76|5207.76|5207.52|5207.52|0
1631888620000|2021-09-17 14:23:40|5207.21|5207.21|5206.92|5206.92|5207.21|5207.21|5206.92|5206.92|0
1631888630000|2021-09-17 14:23:50|5207.21|5207.21|5207.79|5207.79|5207.79|5207.79|5207.21|5207.21|0
1631888640000|2021-09-17 14:24:00|5208.27|5208.27|5207.01|5207.01|5208.72|5208.72|5207.01|5207.01|0
1631888650000|2021-09-17 14:24:10|5206.69|5206.69|5205.1|5205.1|5206.69|5206.69|5205.1|5205.1|0
1631888660000|2021-09-17 14:24:20|5204.33|5204.33|5205.02|5205.02|5206.17|5206.17|5204.09|5204.09|0
1631888670000|2021-09-17 14:24:30|5203.22|5203.22|5203.1|5203.1|5203.68|5203.68|5202.79|5202.79|0
1631888680000|2021-09-17 14:24:40|5203.97|5203.97|5203.36|5203.36|5203.97|5203.97|5203.36|5203.36|0
1631888690000|2021-09-17 14:24:50|5202.91|5202.91|5202.19|5202.19|5202.91|5202.91|5201.21|5201.21|0
1631888700000|2021-09-17 14:25:00|5201.73|5201.73|5198.76|5198.76|5201.95|5201.95|5198.76|5198.76|0
1631888710000|2021-09-17 14:25:10|5198.28|5198.28|5198.23|5198.23|5198.28|5198.28|5197.99|5197.99|0
1631888720000|2021-09-17 14:25:20|5197.04|5197.04|5198.09|5198.09|5198.14|5198.14|5196.75|5196.75|0
1631888730000|2021-09-17 14:25:30|5198.52|5198.52|5198.92|5198.92|5198.92|5198.92|5197.99|5197.99|0
1631888740000|2021-09-17 14:25:40|5199.13|5199.13|5200.55|5200.55|5201.86|5201.86|5199.13|5199.13|0
1631888750000|2021-09-17 14:25:50|5200.56|5200.56|5200.35|5200.35|5201.29|5201.29|5200.35|5200.35|0
1631888760000|2021-09-17 14:26:00|5201|5201|5198.96|5198.96|5201|5201|5198.96|5198.96|0
1631888770000|2021-09-17 14:26:10|5199.54|5199.54|5200.02|5200.02|5200.02|5200.02|5199.54|5199.54|0
1631888780000|2021-09-17 14:26:20|5199.73|5199.73|5200.31|5200.31|5200.31|5200.31|5199.73|5199.73|0
1631888790000|2021-09-17 14:26:30|5199.83|5199.83|5198|5198|5199.83|5199.83|5198|5198|0
1631888800000|2021-09-17 14:26:40|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|0
1631888810000|2021-09-17 14:26:50|5197.19|5197.19|5196.74|5196.74|5197.19|5197.19|5196.51|5196.51|0
1631888820000|2021-09-17 14:27:00|5196.98|5196.98|5197.98|5197.98|5197.98|5197.98|5196.97|5196.97|0
1631888830000|2021-09-17 14:27:10|5198.22|5198.22|5197.93|5197.93|5198.22|5198.22|5197.93|5197.93|0
1631888840000|2021-09-17 14:27:20|5198.22|5198.22|5197.64|5197.64|5198.22|5198.22|5197.64|5197.64|0
1631888850000|2021-09-17 14:27:30|5197.85|5197.85|5198.72|5198.72|5198.72|5198.72|5197.85|5197.85|0
1631888860000|2021-09-17 14:27:40|5199.01|5199.01|5197.76|5197.76|5199.01|5199.01|5197.76|5197.76|0
1631888870000|2021-09-17 14:27:50|5197.98|5197.98|5197.55|5197.55|5197.98|5197.98|5197.55|5197.55|0
1631888880000|2021-09-17 14:28:00|5197.07|5197.07|5195.81|5195.81|5197.09|5197.09|5194.16|5194.16|0
1631888890000|2021-09-17 14:28:10|5195.58|5195.58|5196.05|5196.05|5196.05|5196.05|5195.58|5195.58|0
1631888900000|2021-09-17 14:28:20|5196.29|5196.29|5198.1|5198.1|5198.1|5198.1|5196.29|5196.29|0
1631888910000|2021-09-17 14:28:30|5198.58|5198.58|5198.82|5198.82|5198.82|5198.82|5198|5198|0
1631888920000|2021-09-17 14:28:40|5199.03|5199.03|5198.5|5198.5|5199.08|5199.08|5198.26|5198.26|0
1631888930000|2021-09-17 14:28:50|5198.79|5198.79|5199.73|5199.73|5200.01|5200.01|5198.77|5198.77|0
1631888940000|2021-09-17 14:29:00|5199.96|5199.96|5201.28|5201.28|5201.28|5201.28|5199.96|5199.96|0
1631888950000|2021-09-17 14:29:10|5201.52|5201.52|5201.23|5201.23|5201.52|5201.52|5201.23|5201.23|0
1631888960000|2021-09-17 14:29:20|5200.99|5200.99|5200.2|5200.2|5200.99|5200.99|5200.2|5200.2|0
1631888970000|2021-09-17 14:29:30|5199.96|5199.96|5198.23|5198.23|5199.96|5199.96|5198.23|5198.23|0
1631888980000|2021-09-17 14:29:40|5197.28|5197.28|5198.53|5198.53|5198.53|5198.53|5197.28|5197.28|0
1631888990000|2021-09-17 14:29:50|5198.51|5198.51|5198.73|5198.73|5198.73|5198.73|5198.49|5198.49|0
1631889000000|2021-09-17 14:30:00|5199.31|5199.31|5198.73|5198.73|5199.31|5199.31|5198.73|5198.73|0
1631889010000|2021-09-17 14:30:10|5198.69|5198.69|5196.19|5196.19|5198.69|5198.69|5195.15|5195.15|0
1631889020000|2021-09-17 14:30:20|5195.95|5195.95|5195.66|5195.66|5196.19|5196.19|5195.66|5195.66|0
1631889030000|2021-09-17 14:30:30|5195.42|5195.42|5195.83|5195.83|5196.12|5196.12|5195.42|5195.42|0
1631889040000|2021-09-17 14:30:40|5196.41|5196.41|5196.86|5196.86|5196.86|5196.86|5196.41|5196.41|0
1631889050000|2021-09-17 14:30:50|5197.15|5197.15|5197.44|5197.44|5197.44|5197.44|5197.15|5197.15|0
1631889060000|2021-09-17 14:31:00|5197.42|5197.42|5195.14|5195.14|5197.42|5197.42|5194.91|5194.91|0
1631889070000|2021-09-17 14:31:10|5195.16|5195.16|5195.28|5195.28|5195.43|5195.43|5194.99|5194.99|0
1631889080000|2021-09-17 14:31:20|5195.21|5195.21|5194.99|5194.99|5195.21|5195.21|5193.39|5193.39|0
1631889090000|2021-09-17 14:31:30|5195.57|5195.57|5195.51|5195.51|5195.57|5195.57|5195.28|5195.28|0
1631889100000|2021-09-17 14:31:40|5195.75|5195.75|5194.76|5194.76|5195.75|5195.75|5194.76|5194.76|0
1631889110000|2021-09-17 14:31:50|5195|5195|5195|5195|5195|5195|5195|5195|0
1631889120000|2021-09-17 14:32:00|5194|5194|5194.14|5194.14|5194.24|5194.24|5193.94|5193.94|0
1631889130000|2021-09-17 14:32:10|5194.6|5194.6|5195.1|5195.1|5195.46|5195.46|5194.6|5194.6|0
1631889140000|2021-09-17 14:32:20|5195.68|5195.68|5197.64|5197.64|5197.64|5197.64|5195.68|5195.68|0
1631889150000|2021-09-17 14:32:30|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|0
1631889160000|2021-09-17 14:32:40|5196.88|5196.88|5196.63|5196.63|5197.11|5197.11|5196.59|5196.59|0
1631889170000|2021-09-17 14:32:50|5196.2|5196.2|5196.49|5196.49|5196.49|5196.49|5195.96|5195.96|0
1631889180000|2021-09-17 14:33:00|5196.78|5196.78|5197.19|5197.19|5197.21|5197.21|5196.78|5196.78|0
1631889190000|2021-09-17 14:33:10|5197.4|5197.4|5198.46|5198.46|5198.46|5198.46|5197.4|5197.4|0
1631889200000|2021-09-17 14:33:20|5198.67|5198.67|5198.62|5198.62|5198.91|5198.91|5198.62|5198.62|0
1631889210000|2021-09-17 14:33:30|5198.91|5198.91|5199.5|5199.5|5199.5|5199.5|5198.91|5198.91|0
1631889220000|2021-09-17 14:33:40|5199.74|5199.74|5200.17|5200.17|5200.17|5200.17|5199.74|5199.74|0
1631889230000|2021-09-17 14:33:50|5200.4|5200.4|5200.91|5200.91|5201.2|5201.2|5200.4|5200.4|0
1631889240000|2021-09-17 14:34:00|5201.15|5201.15|5199.21|5199.21|5201.15|5201.15|5199.21|5199.21|0
1631889250000|2021-09-17 14:34:10|5198.99|5198.99|5199.3|5199.3|5199.3|5199.3|5198.99|5198.99|0
1631889260000|2021-09-17 14:34:20|5199.06|5199.06|5199.74|5199.74|5199.74|5199.74|5198.47|5198.47|0
1631889270000|2021-09-17 14:34:30|5198.73|5198.73|5198.97|5198.97|5198.97|5198.97|5198.73|5198.73|0
1631889280000|2021-09-17 14:34:40|5198.68|5198.68|5198.23|5198.23|5198.68|5198.68|5198.23|5198.23|0
1631889290000|2021-09-17 14:34:50|5198.45|5198.45|5197.99|5197.99|5198.45|5198.45|5197.99|5197.99|0
1631889300000|2021-09-17 14:35:00|5197.97|5197.97|5198.18|5198.18|5198.2|5198.2|5197.97|5197.97|0
1631889310000|2021-09-17 14:35:10|5197.17|5197.17|5195.45|5195.45|5197.17|5197.17|5195.45|5195.45|0
1631889320000|2021-09-17 14:35:20|5194.58|5194.58|5194.56|5194.56|5194.58|5194.58|5194.56|5194.56|0
1631889330000|2021-09-17 14:35:30|5194.13|5194.13|5194.47|5194.47|5194.76|5194.76|5193.96|5193.96|0
1631889340000|2021-09-17 14:35:40|5194.68|5194.68|5196.22|5196.22|5196.22|5196.22|5194.68|5194.68|0
1631889350000|2021-09-17 14:35:50|5196.94|5196.94|5196.94|5196.94|5196.94|5196.94|5196.94|5196.94|0
1631889360000|2021-09-17 14:36:00|5197.37|5197.37|5197.13|5197.13|5197.37|5197.37|5197.13|5197.13|0
1631889370000|2021-09-17 14:36:10|5196.7|5196.7|5197.66|5197.66|5197.95|5197.95|5196.7|5196.7|0
1631889380000|2021-09-17 14:36:20|5197.9|5197.9|5199.95|5199.95|5200.4|5200.4|5197.9|5197.9|0
1631889390000|2021-09-17 14:36:30|5199.44|5199.44|5199.66|5199.66|5199.66|5199.66|5198.94|5198.94|0
1631889400000|2021-09-17 14:36:40|5199.7|5199.7|5200.32|5200.32|5200.32|5200.32|5199.7|5199.7|0
1631889410000|2021-09-17 14:36:50|5200.55|5200.55|5199.88|5199.88|5200.84|5200.84|5199.88|5199.88|0
1631889420000|2021-09-17 14:37:00|5199.59|5199.59|5198.36|5198.36|5199.66|5199.66|5197.88|5197.88|0
1631889430000|2021-09-17 14:37:10|5199.22|5199.22|5197.59|5197.59|5199.51|5199.51|5197.59|5197.59|0
1631889440000|2021-09-17 14:37:20|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|0
1631889450000|2021-09-17 14:37:30|5197.52|5197.52|5195.93|5195.93|5197.52|5197.52|5195.93|5195.93|0
1631889460000|2021-09-17 14:37:40|5194.42|5194.42|5193.41|5193.41|5194.42|5194.42|5192.07|5192.07|0
1631889470000|2021-09-17 14:37:50|5193.13|5193.13|5193.36|5193.36|5193.6|5193.6|5193.13|5193.13|0
1631889480000|2021-09-17 14:38:00|5193.65|5193.65|5193.36|5193.36|5193.65|5193.65|5193.36|5193.36|0
1631889490000|2021-09-17 14:38:10|5193.07|5193.07|5193.58|5193.58|5193.58|5193.58|5192.84|5192.84|0
1631889500000|2021-09-17 14:38:20|5193.87|5193.87|5193.87|5193.87|5193.87|5193.87|5193.87|5193.87|0
1631889510000|2021-09-17 14:38:30|5194.11|5194.11|5194.61|5194.61|5194.61|5194.61|5194.09|5194.09|0
1631889520000|2021-09-17 14:38:40|5194.63|5194.63|5195.4|5195.4|5195.79|5195.79|5194.63|5194.63|0
1631889530000|2021-09-17 14:38:50|5195.11|5195.11|5194.68|5194.68|5195.11|5195.11|5194.68|5194.68|0
1631889540000|2021-09-17 14:39:00|5194.9|5194.9|5196.08|5196.08|5196.1|5196.1|5194.9|5194.9|0
1631889550000|2021-09-17 14:39:10|5196.37|5196.37|5195.82|5195.82|5196.61|5196.61|5195.82|5195.82|0
1631889560000|2021-09-17 14:39:20|5195.84|5195.84|5195.05|5195.05|5195.84|5195.84|5195.05|5195.05|0
1631889570000|2021-09-17 14:39:30|5194.4|5194.4|5192.81|5192.81|5194.4|5194.4|5192.81|5192.81|0
1631889580000|2021-09-17 14:39:40|5192.17|5192.17|5192.93|5192.93|5192.93|5192.93|5192.17|5192.17|0
1631889590000|2021-09-17 14:39:50|5193.79|5193.79|5194.03|5194.03|5194.03|5194.03|5193.79|5193.79|0
1631889600000|2021-09-17 14:40:00|5194.9|5194.9|5193.94|5193.94|5194.9|5194.9|5193.15|5193.15|0
1631889610000|2021-09-17 14:40:10|5194.16|5194.16|5193.87|5193.87|5194.16|5194.16|5193.87|5193.87|0
1631889620000|2021-09-17 14:40:20|5192.67|5192.67|5192.89|5192.89|5193.79|5193.79|5192.38|5192.38|0
1631889630000|2021-09-17 14:40:30|5191.82|5191.82|5190.12|5190.12|5191.87|5191.87|5190.12|5190.12|0
1631889640000|2021-09-17 14:40:40|5189.83|5189.83|5189.36|5189.36|5189.83|5189.83|5189.36|5189.36|0
1631889650000|2021-09-17 14:40:50|5189.93|5189.93|5189.38|5189.38|5190.41|5190.41|5189.38|5189.38|0
1631889660000|2021-09-17 14:41:00|5189.62|5189.62|5190.84|5190.84|5191.27|5191.27|5189.62|5189.62|0
1631889670000|2021-09-17 14:41:10|5190.41|5190.41|5190.26|5190.26|5190.41|5190.41|5189.83|5189.83|0
1631889680000|2021-09-17 14:41:20|5190.27|5190.27|5189.78|5189.78|5190.85|5190.85|5189.78|5189.78|0
1631889690000|2021-09-17 14:41:30|5189.49|5189.49|5188.44|5188.44|5189.49|5189.49|5188.44|5188.44|0
1631889700000|2021-09-17 14:41:40|5187.96|5187.96|5188.79|5188.79|5188.79|5188.79|5187.74|5187.74|0
1631889710000|2021-09-17 14:41:50|5189.25|5189.25|5189.25|5189.25|5189.48|5189.48|5189.25|5189.25|0
1631889720000|2021-09-17 14:42:00|5189.53|5189.53|5188.21|5188.21|5189.53|5189.53|5188.21|5188.21|0
1631889730000|2021-09-17 14:42:10|5188.19|5188.19|5187.98|5187.98|5188.19|5188.19|5187.98|5187.98|0
1631889740000|2021-09-17 14:42:20|5188.19|5188.19|5186.29|5186.29|5188.48|5188.48|5186.29|5186.29|0
1631889750000|2021-09-17 14:42:30|5186|5186|5186|5186|5186|5186|5186|5186|0
1631889760000|2021-09-17 14:42:40|5186.29|5186.29|5187.09|5187.09|5187.09|5187.09|5186.29|5186.29|0
1631889770000|2021-09-17 14:42:50|5187.52|5187.52|5188.5|5188.5|5188.5|5188.5|5187.52|5187.52|0
1631889780000|2021-09-17 14:43:00|5188.26|5188.26|5188.48|5188.48|5188.5|5188.5|5188.19|5188.19|0
1631889790000|2021-09-17 14:43:10|5188.47|5188.47|5188.21|5188.21|5188.68|5188.68|5188.21|5188.21|0
1631889800000|2021-09-17 14:43:20|5188.2|5188.2|5188.4|5188.4|5188.84|5188.84|5188.2|5188.2|0
1631889810000|2021-09-17 14:43:30|5187.6|5187.6|5187.12|5187.12|5187.6|5187.6|5186.83|5186.83|0
1631889820000|2021-09-17 14:43:40|5186.83|5186.83|5187.37|5187.37|5187.37|5187.37|5186.83|5186.83|0
1631889830000|2021-09-17 14:43:50|5187.4|5187.4|5188.22|5188.22|5188.22|5188.22|5187.4|5187.4|0
1631889840000|2021-09-17 14:44:00|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|0
1631889850000|2021-09-17 14:44:10|5187.69|5187.69|5186.14|5186.14|5187.69|5187.69|5185.91|5185.91|0
1631889860000|2021-09-17 14:44:20|5186.38|5186.38|5186.89|5186.89|5186.89|5186.89|5186.38|5186.38|0
1631889870000|2021-09-17 14:44:30|5187.13|5187.13|5188.13|5188.13|5188.42|5188.42|5187.1|5187.1|0
1631889880000|2021-09-17 14:44:40|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|0
1631889890000|2021-09-17 14:44:50|5188.2|5188.2|5187.2|5187.2|5188.2|5188.2|5187.2|5187.2|0
1631889900000|2021-09-17 14:45:00|5187.18|5187.18|5186.37|5186.37|5187.39|5187.39|5185.82|5185.82|0
1631889910000|2021-09-17 14:45:10|5186.59|5186.59|5186.08|5186.08|5186.59|5186.59|5186.08|5186.08|0
1631889920000|2021-09-17 14:45:20|5185.43|5185.43|5185.93|5185.93|5185.93|5185.93|5185.43|5185.43|0
1631889930000|2021-09-17 14:45:30|5185.65|5185.65|5184.98|5184.98|5185.93|5185.93|5184.98|5184.98|0
1631889940000|2021-09-17 14:45:40|5184.96|5184.96|5182.92|5182.92|5184.96|5184.96|5182.68|5182.68|0
1631889950000|2021-09-17 14:45:50|5183.5|5183.5|5184.19|5184.19|5184.19|5184.19|5183.5|5183.5|0
1631889960000|2021-09-17 14:46:00|5184.48|5184.48|5182.67|5182.67|5184.48|5184.48|5182.67|5182.67|0
1631889970000|2021-09-17 14:46:10|5182.91|5182.91|5182.66|5182.66|5183.2|5183.2|5182.66|5182.66|0
1631889980000|2021-09-17 14:46:20|5182.89|5182.89|5183.13|5183.13|5183.18|5183.18|5182.89|5182.89|0
1631889990000|2021-09-17 14:46:30|5182.84|5182.84|5182.84|5182.84|5183.13|5183.13|5182.84|5182.84|0
1631890000000|2021-09-17 14:46:40|5183.51|5183.51|5185.5|5185.5|5185.5|5185.5|5183.51|5183.51|0
1631890010000|2021-09-17 14:46:50|5186.36|5186.36|5185.53|5185.53|5186.36|5186.36|5185.53|5185.53|0
1631890020000|2021-09-17 14:47:00|5185.1|5185.1|5185.13|5185.13|5185.37|5185.37|5185.1|5185.1|0
1631890030000|2021-09-17 14:47:10|5185.37|5185.37|5186.52|5186.52|5186.81|5186.81|5185.37|5185.37|0
1631890040000|2021-09-17 14:47:20|5186.81|5186.81|5187.23|5187.23|5187.52|5187.52|5186.81|5186.81|0
1631890050000|2021-09-17 14:47:30|5187.81|5187.81|5188.02|5188.02|5188.02|5188.02|5187.81|5187.81|0
1631890060000|2021-09-17 14:47:40|5188.04|5188.04|5188.54|5188.54|5188.54|5188.54|5188.03|5188.03|0
1631890070000|2021-09-17 14:47:50|5188.78|5188.78|5189.64|5189.64|5189.88|5189.88|5188.78|5188.78|0
1631890080000|2021-09-17 14:48:00|5189.35|5189.35|5189.07|5189.07|5189.35|5189.35|5189.07|5189.07|0
1631890090000|2021-09-17 14:48:10|5188.85|5188.85|5189.14|5189.14|5189.14|5189.14|5188.85|5188.85|0
1631890100000|2021-09-17 14:48:20|5189.38|5189.38|5192.14|5192.14|5192.14|5192.14|5189.38|5189.38|0
1631890110000|2021-09-17 14:48:30|5191.91|5191.91|5192.36|5192.36|5192.36|5192.36|5191.91|5191.91|0
1631890120000|2021-09-17 14:48:40|5192.38|5192.38|5192.4|5192.4|5192.4|5192.4|5192.16|5192.16|0
1631890130000|2021-09-17 14:48:50|5193.31|5193.31|5193.31|5193.31|5193.31|5193.31|5193.31|5193.31|0
1631890140000|2021-09-17 14:49:00|5193.6|5193.6|5191.58|5191.58|5193.6|5193.6|5191.58|5191.58|0
1631890150000|2021-09-17 14:49:10|5190.39|5190.39|5190.53|5190.53|5190.63|5190.63|5190.39|5190.39|0
1631890160000|2021-09-17 14:49:20|5190.75|5190.75|5191.04|5191.04|5191.04|5191.04|5190.75|5190.75|0
1631890170000|2021-09-17 14:49:30|5191.33|5191.33|5191.28|5191.28|5191.56|5191.56|5191.28|5191.28|0
1631890180000|2021-09-17 14:49:40|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|0
1631890190000|2021-09-17 14:49:50|5191.8|5191.8|5191.8|5191.8|5191.8|5191.8|5191.8|5191.8|0
1631890200000|2021-09-17 14:50:00|5191.84|5191.84|5191.84|5191.84|5192.13|5192.13|5191.84|5191.84|0
1631890210000|2021-09-17 14:50:10|5191.36|5191.36|5189.95|5189.95|5191.36|5191.36|5189.95|5189.95|0
1631890220000|2021-09-17 14:50:20|5189.74|5189.74|5189.16|5189.16|5189.74|5189.74|5189.16|5189.16|0
1631890230000|2021-09-17 14:50:30|5189.37|5189.37|5189.37|5189.37|5189.66|5189.66|5189.37|5189.37|0
1631890240000|2021-09-17 14:50:40|5189.16|5189.16|5187.67|5187.67|5189.16|5189.16|5187.46|5187.46|0
1631890250000|2021-09-17 14:50:50|5187.96|5187.96|5186.9|5186.9|5187.96|5187.96|5186.62|5186.62|0
1631890260000|2021-09-17 14:51:00|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|0
1631890270000|2021-09-17 14:51:10|5186.92|5186.92|5186.92|5186.92|5186.92|5186.92|5186.68|5186.68|0
1631890280000|2021-09-17 14:51:20|5187.21|5187.21|5188.2|5188.2|5188.2|5188.2|5187.21|5187.21|0
1631890290000|2021-09-17 14:51:30|5187.91|5187.91|5186.93|5186.93|5187.91|5187.91|5186.93|5186.93|0
1631890300000|2021-09-17 14:51:40|5187.69|5187.69|5186.9|5186.9|5187.69|5187.69|5186.9|5186.9|0
1631890310000|2021-09-17 14:51:50|5187.12|5187.12|5187.19|5187.19|5187.35|5187.35|5186.9|5186.9|0
1631890320000|2021-09-17 14:52:00|5187.22|5187.22|5186.96|5186.96|5187.22|5187.22|5186.96|5186.96|0
1631890330000|2021-09-17 14:52:10|5186.73|5186.73|5187.72|5187.72|5187.78|5187.78|5186.73|5186.73|0
1631890340000|2021-09-17 14:52:20|5187.43|5187.43|5187.43|5187.43|5187.87|5187.87|5187.43|5187.43|0
1631890350000|2021-09-17 14:52:30|5187.15|5187.15|5185.93|5185.93|5187.15|5187.15|5185.93|5185.93|0
1631890360000|2021-09-17 14:52:40|5185.71|5185.71|5185.95|5185.95|5185.95|5185.95|5185.71|5185.71|0
1631890370000|2021-09-17 14:52:50|5185.97|5185.97|5184.91|5184.91|5185.97|5185.97|5184.91|5184.91|0
1631890380000|2021-09-17 14:53:00|5184.87|5184.87|5184.9|5184.9|5184.9|5184.9|5184.61|5184.61|0
1631890390000|2021-09-17 14:53:10|5184.68|5184.68|5183.94|5183.94|5184.68|5184.68|5183.72|5183.72|0
1631890400000|2021-09-17 14:53:20|5184.15|5184.15|5184.68|5184.68|5184.68|5184.68|5184.15|5184.15|0
1631890410000|2021-09-17 14:53:30|5184.47|5184.47|5183.7|5183.7|5184.47|5184.47|5183.7|5183.7|0
1631890420000|2021-09-17 14:53:40|5184.21|5184.21|5184.43|5184.43|5185.16|5185.16|5184.21|5184.21|0
1631890430000|2021-09-17 14:53:50|5184.45|5184.45|5185.22|5185.22|5185.7|5185.7|5184.45|5184.45|0
1631890440000|2021-09-17 14:54:00|5184.93|5184.93|5183.99|5183.99|5184.93|5184.93|5183.99|5183.99|0
1631890450000|2021-09-17 14:54:10|5183.52|5183.52|5183.23|5183.23|5183.52|5183.52|5183.23|5183.23|0
1631890460000|2021-09-17 14:54:20|5183.2|5183.2|5183.79|5183.79|5183.79|5183.79|5183.2|5183.2|0
1631890470000|2021-09-17 14:54:30|5183.36|5183.36|5184.27|5184.27|5184.27|5184.27|5183.36|5183.36|0
1631890480000|2021-09-17 14:54:40|5184.05|5184.05|5184.25|5184.25|5184.27|5184.27|5184.05|5184.05|0
1631890490000|2021-09-17 14:54:50|5184.02|5184.02|5183.59|5183.59|5184.02|5184.02|5183.59|5183.59|0
1631890500000|2021-09-17 14:55:00|5183.3|5183.3|5182.39|5182.39|5183.3|5183.3|5182.1|5182.1|0
1631890510000|2021-09-17 14:55:10|5182.1|5182.1|5180.78|5180.78|5182.1|5182.1|5180.32|5180.32|0
1631890520000|2021-09-17 14:55:20|5181.01|5181.01|5179.47|5179.47|5181.01|5181.01|5179.47|5179.47|0
1631890530000|2021-09-17 14:55:30|5179|5179|5177.32|5177.32|5179|5179|5177.32|5177.32|0
1631890540000|2021-09-17 14:55:40|5177.06|5177.06|5177.77|5177.77|5177.8|5177.8|5176.77|5176.77|0
1631890550000|2021-09-17 14:55:50|5177.79|5177.79|5178.31|5178.31|5178.78|5178.78|5177.77|5177.77|0
1631890560000|2021-09-17 14:56:00|5178.3|5178.3|5177.49|5177.49|5178.3|5178.3|5177.49|5177.49|0
1631890570000|2021-09-17 14:56:10|5177.51|5177.51|5176.96|5176.96|5177.72|5177.72|5176.96|5176.96|0
1631890580000|2021-09-17 14:56:20|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|0
1631890590000|2021-09-17 14:56:30|5177.48|5177.48|5177.4|5177.4|5177.48|5177.48|5176.96|5176.96|0
1631890600000|2021-09-17 14:56:40|5177.39|5177.39|5177.89|5177.89|5178.42|5178.42|5177.39|5177.39|0
1631890610000|2021-09-17 14:56:50|5177.68|5177.68|5177.91|5177.91|5177.91|5177.91|5177.68|5177.68|0
1631890620000|2021-09-17 14:57:00|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|0
1631890630000|2021-09-17 14:57:10|5178.71|5178.71|5178.42|5178.42|5178.71|5178.71|5178.42|5178.42|0
1631890640000|2021-09-17 14:57:20|5178.71|5178.71|5179|5179|5179|5179|5177.82|5177.82|0
1631890650000|2021-09-17 14:57:30|5178.98|5178.98|5179.69|5179.69|5179.93|5179.93|5178.98|5178.98|0
1631890660000|2021-09-17 14:57:40|5179.45|5179.45|5180.41|5180.41|5180.41|5180.41|5179.45|5179.45|0
1631890670000|2021-09-17 14:57:50|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|0
1631890680000|2021-09-17 14:58:00|5179.95|5179.95|5179.93|5179.93|5180.17|5180.17|5179.64|5179.64|0
1631890690000|2021-09-17 14:58:10|5180.17|5180.17|5180.19|5180.19|5180.19|5180.19|5180.17|5180.17|0
1631890700000|2021-09-17 14:58:20|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|0
1631890710000|2021-09-17 14:58:30|5178.95|5178.95|5179.4|5179.4|5179.4|5179.4|5178.95|5178.95|0
1631890720000|2021-09-17 14:58:40|5179.17|5179.17|5178.88|5178.88|5179.17|5179.17|5178.88|5178.88|0
1631890730000|2021-09-17 14:58:50|5179.17|5179.17|5180.95|5180.95|5180.95|5180.95|5179.17|5179.17|0
1631890740000|2021-09-17 14:59:00|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|0
1631890750000|2021-09-17 14:59:10|5181.88|5181.88|5181.89|5181.89|5181.91|5181.91|5181.88|5181.88|0
1631890760000|2021-09-17 14:59:20|5182.11|5182.11|5183.6|5183.6|5183.6|5183.6|5182.11|5182.11|0
1631890770000|2021-09-17 14:59:30|5183.59|5183.59|5183.81|5183.81|5183.81|5183.81|5183.59|5183.59|0
1631890780000|2021-09-17 14:59:40|5182.37|5182.37|5183.9|5183.9|5183.9|5183.9|5182.37|5182.37|0
1631890790000|2021-09-17 14:59:50|5183.91|5183.91|5183.95|5183.95|5184.75|5184.75|5183.91|5183.91|0
1631890800000|2021-09-17 15:00:00|5183.73|5183.73|5179.7|5179.7|5183.73|5183.73|5179.7|5179.7|0
1631890810000|2021-09-17 15:00:10|5179.12|5179.12|5178.48|5178.48|5179.46|5179.46|5178.48|5178.48|0
1631890820000|2021-09-17 15:00:20|5178.77|5178.77|5181.18|5181.18|5181.18|5181.18|5178.75|5178.75|0
1631890830000|2021-09-17 15:00:30|5181.17|5181.17|5179.5|5179.5|5181.17|5181.17|5179|5179|0
1631890840000|2021-09-17 15:00:40|5179.74|5179.74|5180.7|5180.7|5180.93|5180.93|5179.74|5179.74|0
1631890850000|2021-09-17 15:00:50|5180.22|5180.22|5180.7|5180.7|5180.7|5180.7|5180.22|5180.22|0
1631890860000|2021-09-17 15:01:00|5180.67|5180.67|5180.45|5180.45|5180.7|5180.7|5180.45|5180.45|0
1631890880000|2021-09-17 15:01:20|5180.68|5180.68|5181.43|5181.43|5181.43|5181.43|5180.68|5180.68|0
1631890890000|2021-09-17 15:01:30|5181.72|5181.72|5181.43|5181.43|5181.95|5181.95|5181.43|5181.43|0
1631890900000|2021-09-17 15:01:40|5181.67|5181.67|5181.73|5181.73|5181.74|5181.74|5180.87|5180.87|0
1631890910000|2021-09-17 15:01:50|5181.77|5181.77|5183.04|5183.04|5183.04|5183.04|5181.77|5181.77|0
1631890920000|2021-09-17 15:02:00|5183.69|5183.69|5182.73|5182.73|5183.69|5183.69|5182.18|5182.18|0
1631890930000|2021-09-17 15:02:10|5181.49|5181.49|5181.72|5181.72|5181.72|5181.72|5181.49|5181.49|0
1631890940000|2021-09-17 15:02:20|5181.25|5181.25|5181.74|5181.74|5181.74|5181.74|5181.25|5181.25|0
1631890950000|2021-09-17 15:02:30|5181.73|5181.73|5182.71|5182.71|5182.71|5182.71|5180.7|5180.7|0
1631890960000|2021-09-17 15:02:40|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|0
1631890970000|2021-09-17 15:02:50|5182.69|5182.69|5181.2|5181.2|5182.69|5182.69|5181.2|5181.2|0
1631890980000|2021-09-17 15:03:00|5181.44|5181.44|5182.26|5182.26|5182.26|5182.26|5181.44|5181.44|0
1631890990000|2021-09-17 15:03:10|5182.27|5182.27|5182.08|5182.08|5182.56|5182.56|5182.08|5182.08|0
1631891000000|2021-09-17 15:03:20|5181.58|5181.58|5182.77|5182.77|5182.77|5182.77|5181.36|5181.36|0
1631891010000|2021-09-17 15:03:30|5183.2|5183.2|5181.29|5181.29|5183.78|5183.78|5181.29|5181.29|0
1631891020000|2021-09-17 15:03:40|5181.25|5181.25|5181.01|5181.01|5181.25|5181.25|5181.01|5181.01|0
1631891030000|2021-09-17 15:03:50|5181.02|5181.02|5181.44|5181.44|5181.44|5181.44|5180.73|5180.73|0
1631891040000|2021-09-17 15:04:00|5181.87|5181.87|5181.47|5181.47|5182.74|5182.74|5181.47|5181.47|0
1631891050000|2021-09-17 15:04:10|5181.18|5181.18|5180.75|5180.75|5181.42|5181.42|5180.53|5180.53|0
1631891060000|2021-09-17 15:04:20|5180.27|5180.27|5180.51|5180.51|5180.51|5180.51|5180.27|5180.27|0
1631891070000|2021-09-17 15:04:30|5181.09|5181.09|5182.24|5182.24|5182.53|5182.53|5181.09|5181.09|0
1631891080000|2021-09-17 15:04:40|5182.48|5182.48|5184.23|5184.23|5184.23|5184.23|5182.48|5182.48|0
1631891090000|2021-09-17 15:04:50|5184.52|5184.52|5184.74|5184.74|5184.74|5184.74|5184.52|5184.52|0
1631891100000|2021-09-17 15:05:00|5184.98|5184.98|5185.05|5185.05|5185.05|5185.05|5184.75|5184.75|0
1631891110000|2021-09-17 15:05:10|5184.54|5184.54|5183.78|5183.78|5184.54|5184.54|5183.56|5183.56|0
1631891120000|2021-09-17 15:05:20|5182.96|5182.96|5181.8|5181.8|5182.96|5182.96|5181.8|5181.8|0
1631891130000|2021-09-17 15:05:30|5182.09|5182.09|5181.05|5181.05|5182.1|5182.1|5181.02|5181.02|0
1631891140000|2021-09-17 15:05:40|5181.07|5181.07|5181.39|5181.39|5181.6|5181.6|5181.07|5181.07|0
1631891150000|2021-09-17 15:05:50|5181.63|5181.63|5182.45|5182.45|5182.47|5182.47|5181.63|5181.63|0
1631891160000|2021-09-17 15:06:00|5182.64|5182.64|5180.69|5180.69|5182.64|5182.64|5179.82|5179.82|0
1631891170000|2021-09-17 15:06:10|5180.45|5180.45|5179.77|5179.77|5180.45|5180.45|5179.73|5179.73|0
1631891180000|2021-09-17 15:06:20|5180.06|5180.06|5179.34|5179.34|5180.06|5180.06|5179.34|5179.34|0
1631891190000|2021-09-17 15:06:30|5179.06|5179.06|5179.36|5179.36|5179.36|5179.36|5178.62|5178.62|0
1631891200000|2021-09-17 15:06:40|5179.94|5179.94|5180.59|5180.59|5180.59|5180.59|5179.94|5179.94|0
1631891210000|2021-09-17 15:06:50|5180.57|5180.57|5180.59|5180.59|5180.59|5180.59|5180.35|5180.35|0
1631891220000|2021-09-17 15:07:00|5180.38|5180.38|5178.86|5178.86|5180.67|5180.67|5178.86|5178.86|0
1631891230000|2021-09-17 15:07:10|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|0
1631891240000|2021-09-17 15:07:20|5179.87|5179.87|5180.4|5180.4|5180.4|5180.4|5179.87|5179.87|0
1631891250000|2021-09-17 15:07:30|5180.64|5180.64|5181.79|5181.79|5181.79|5181.79|5180.64|5180.64|0
1631891260000|2021-09-17 15:07:40|5182.08|5182.08|5182.05|5182.05|5182.08|5182.08|5182.04|5182.04|0
1631891270000|2021-09-17 15:07:50|5182.63|5182.63|5181|5181|5182.63|5182.63|5180.5|5180.5|0
1631891290000|2021-09-17 15:08:10|5181.03|5181.03|5180.75|5180.75|5181.06|5181.06|5180.75|5180.75|0
1631891300000|2021-09-17 15:08:20|5180.46|5180.46|5178.81|5178.81|5180.46|5180.46|5178.81|5178.81|0
1631891310000|2021-09-17 15:08:30|5178.6|5178.6|5178.8|5178.8|5178.8|5178.8|5178.58|5178.58|0
1631891320000|2021-09-17 15:08:40|5178.81|5178.81|5179.84|5179.84|5179.85|5179.85|5178.8|5178.8|0
1631891330000|2021-09-17 15:08:50|5179.62|5179.62|5179.81|5179.81|5179.81|5179.81|5179.6|5179.6|0
1631891340000|2021-09-17 15:09:00|5179.82|5179.82|5179.15|5179.15|5180.11|5180.11|5179.15|5179.15|0
1631891360000|2021-09-17 15:09:20|5179.16|5179.16|5178.9|5178.9|5179.16|5179.16|5178.9|5178.9|0
1631891370000|2021-09-17 15:09:30|5178.61|5178.61|5177.41|5177.41|5178.61|5178.61|5176.83|5176.83|0
1631891380000|2021-09-17 15:09:40|5177.63|5177.63|5175.24|5175.24|5177.63|5177.63|5175.24|5175.24|0
1631891390000|2021-09-17 15:09:50|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|0
1631891400000|2021-09-17 15:10:00|5174.93|5174.93|5175.38|5175.38|5175.38|5175.38|5174.92|5174.92|0
1631891410000|2021-09-17 15:10:10|5174.8|5174.8|5173.66|5173.66|5174.8|5174.8|5173.08|5173.08|0
1631891420000|2021-09-17 15:10:20|5173.88|5173.88|5173.3|5173.3|5173.88|5173.88|5173.3|5173.3|0
1631891430000|2021-09-17 15:10:30|5173.51|5173.51|5174.55|5174.55|5174.55|5174.55|5173.51|5173.51|0
1631891440000|2021-09-17 15:10:40|5174.78|5174.78|5174.5|5174.5|5174.78|5174.78|5174.5|5174.5|0
1631891450000|2021-09-17 15:10:50|5173.83|5173.83|5171.59|5171.59|5173.83|5173.83|5171.59|5171.59|0
1631891460000|2021-09-17 15:11:00|5171.81|5171.81|5171.81|5171.81|5171.81|5171.81|5171.81|5171.81|0
1631891480000|2021-09-17 15:11:20|5172.29|5172.29|5173.78|5173.78|5173.78|5173.78|5172.29|5172.29|0
1631891490000|2021-09-17 15:11:30|5174.07|5174.07|5173.83|5173.83|5174.07|5174.07|5173.83|5173.83|0
1631891500000|2021-09-17 15:11:40|5173.54|5173.54|5173.59|5173.59|5174.26|5174.26|5173.54|5173.54|0
1631891510000|2021-09-17 15:11:50|5172.78|5172.78|5172.11|5172.11|5172.78|5172.78|5172.11|5172.11|0
1631891520000|2021-09-17 15:12:00|5172.54|5172.54|5172.72|5172.72|5173.02|5173.02|5172.54|5172.54|0
1631891530000|2021-09-17 15:12:10|5173.01|5173.01|5173.54|5173.54|5173.54|5173.54|5173.01|5173.01|0
1631891540000|2021-09-17 15:12:20|5173.51|5173.51|5172.34|5172.34|5173.51|5173.51|5172.34|5172.34|0
1631891550000|2021-09-17 15:12:30|5172.1|5172.1|5171.39|5171.39|5172.56|5172.56|5171.39|5171.39|0
1631891560000|2021-09-17 15:12:40|5171.42|5171.42|5171.93|5171.93|5171.93|5171.93|5171.42|5171.42|0
1631891570000|2021-09-17 15:12:50|5173.1|5173.1|5174.09|5174.09|5174.09|5174.09|5173.1|5173.1|0
1631891580000|2021-09-17 15:13:00|5173.88|5173.88|5174.07|5174.07|5174.33|5174.33|5173.66|5173.66|0
1631891590000|2021-09-17 15:13:10|5173.83|5173.83|5175.32|5175.32|5175.56|5175.56|5173.83|5173.83|0
1631891600000|2021-09-17 15:13:20|5175.9|5175.9|5176.04|5176.04|5176.28|5176.28|5175.61|5175.61|0
1631891610000|2021-09-17 15:13:30|5176.06|5176.06|5177.12|5177.12|5177.34|5177.34|5175.86|5175.86|0
1631891620000|2021-09-17 15:13:40|5177.15|5177.15|5176.69|5176.69|5177.66|5177.66|5176.63|5176.63|0
1631891630000|2021-09-17 15:13:50|5177.39|5177.39|5177.73|5177.73|5177.96|5177.96|5177.39|5177.39|0
1631891640000|2021-09-17 15:14:00|5178.2|5178.2|5180.66|5180.66|5180.66|5180.66|5178.2|5178.2|0
1631891650000|2021-09-17 15:14:10|5180.42|5180.42|5181.61|5181.61|5181.61|5181.61|5180.12|5180.12|0
1631891660000|2021-09-17 15:14:20|5181.58|5181.58|5182.66|5182.66|5183.46|5183.46|5181.58|5181.58|0
1631891670000|2021-09-17 15:14:30|5182.95|5182.95|5180.96|5180.96|5182.95|5182.95|5180.79|5180.79|0
1631891680000|2021-09-17 15:14:40|5181.39|5181.39|5181.72|5181.72|5181.72|5181.72|5180.92|5180.92|0
1631891690000|2021-09-17 15:14:50|5182.01|5182.01|5180.19|5180.19|5182.02|5182.02|5179.9|5179.9|0
1631891700000|2021-09-17 15:15:00|5180.17|5180.17|5183.39|5183.39|5183.68|5183.68|5180.17|5180.17|0
1631891710000|2021-09-17 15:15:10|5183.1|5183.1|5181.85|5181.85|5183.1|5183.1|5181.85|5181.85|0
1631891720000|2021-09-17 15:15:20|5181.41|5181.41|5180.89|5180.89|5181.41|5181.41|5180.89|5180.89|0
1631891730000|2021-09-17 15:15:30|5181.13|5181.13|5181.39|5181.39|5181.39|5181.39|5180.89|5180.89|0
1631891740000|2021-09-17 15:15:40|5181.63|5181.63|5181.41|5181.41|5181.63|5181.63|5180.96|5180.96|0
1631891750000|2021-09-17 15:15:50|5180.77|5180.77|5179.53|5179.53|5180.98|5180.98|5179.53|5179.53|0
1631891760000|2021-09-17 15:16:00|5178.26|5178.26|5178.98|5178.98|5179.21|5179.21|5177.58|5177.58|0
1631891770000|2021-09-17 15:16:10|5179.22|5179.22|5179.46|5179.46|5179.46|5179.46|5179.22|5179.22|0
1631891780000|2021-09-17 15:16:20|5179.43|5179.43|5179.89|5179.89|5179.89|5179.89|5179.19|5179.19|0
1631891790000|2021-09-17 15:16:30|5179.93|5179.93|5180.05|5180.05|5180.06|5180.06|5179.47|5179.47|0
1631891800000|2021-09-17 15:16:40|5179.47|5179.47|5179.02|5179.02|5179.47|5179.47|5178.59|5178.59|0
1631891810000|2021-09-17 15:16:50|5178.2|5178.2|5178.73|5178.73|5179.02|5179.02|5178.2|5178.2|0
1631891820000|2021-09-17 15:17:00|5179.02|5179.02|5178.79|5178.79|5179.02|5179.02|5178.79|5178.79|0
1631891830000|2021-09-17 15:17:10|5178.5|5178.5|5178.05|5178.05|5178.5|5178.5|5177.59|5177.59|0
1631891840000|2021-09-17 15:17:20|5177.62|5177.62|5177.11|5177.11|5177.62|5177.62|5177.11|5177.11|0
1631891850000|2021-09-17 15:17:30|5176.87|5176.87|5176.66|5176.66|5176.87|5176.87|5176.66|5176.66|0
1631891860000|2021-09-17 15:17:40|5176.37|5176.37|5176.94|5176.94|5177.6|5177.6|5176.14|5176.14|0
1631891870000|2021-09-17 15:17:50|5177.18|5177.18|5177.61|5177.61|5177.82|5177.82|5177.18|5177.18|0
1631891880000|2021-09-17 15:18:00|5177.84|5177.84|5178.36|5178.36|5178.36|5178.36|5177.84|5177.84|0
1631891890000|2021-09-17 15:18:10|5178.35|5178.35|5177.92|5177.92|5178.35|5178.35|5177.92|5177.92|0
1631891900000|2021-09-17 15:18:20|5178.21|5178.21|5179.41|5179.41|5179.41|5179.41|5178.21|5178.21|0
1631891910000|2021-09-17 15:18:30|5179.84|5179.84|5180.15|5180.15|5180.37|5180.37|5179.62|5179.62|0
1631891920000|2021-09-17 15:18:40|5180.37|5180.37|5181.42|5181.42|5181.42|5181.42|5180.13|5180.13|0
1631891930000|2021-09-17 15:18:50|5181.4|5181.4|5180.97|5180.97|5181.4|5181.4|5180.97|5180.97|0
1631891940000|2021-09-17 15:19:00|5181.21|5181.21|5181.63|5181.63|5181.64|5181.64|5181.21|5181.21|0
1631891950000|2021-09-17 15:19:10|5181.41|5181.41|5181.63|5181.63|5181.63|5181.63|5181.18|5181.18|0
1631891960000|2021-09-17 15:19:20|5181.64|5181.64|5180.45|5180.45|5181.64|5181.64|5180.45|5180.45|0
1631891970000|2021-09-17 15:19:30|5180.23|5180.23|5180.31|5180.31|5180.31|5180.31|5179.73|5179.73|0
1631891980000|2021-09-17 15:19:40|5180.02|5180.02|5180.29|5180.29|5180.5|5180.5|5180|5180|0
1631891990000|2021-09-17 15:19:50|5180|5180|5179.95|5179.95|5180|5180|5179.31|5179.31|0
1631892000000|2021-09-17 15:20:00|5179.52|5179.52|5179.28|5179.28|5179.52|5179.52|5179|5179|0
1631892010000|2021-09-17 15:20:10|5179.57|5179.57|5180.12|5180.12|5180.36|5180.36|5179.57|5179.57|0
1631892020000|2021-09-17 15:20:20|5180.7|5180.7|5180.84|5180.84|5181.13|5181.13|5180.7|5180.7|0
1631892030000|2021-09-17 15:20:30|5180.82|5180.82|5181.59|5181.59|5181.59|5181.59|5180.63|5180.63|0
1631892040000|2021-09-17 15:20:40|5181.88|5181.88|5181.38|5181.38|5181.88|5181.88|5181.14|5181.14|0
1631892050000|2021-09-17 15:20:50|5181.59|5181.59|5181.35|5181.35|5181.59|5181.59|5181.35|5181.35|0
1631892060000|2021-09-17 15:21:00|5181.38|5181.38|5180.96|5180.96|5181.88|5181.88|5180.96|5180.96|0
1631892070000|2021-09-17 15:21:10|5180.72|5180.72|5180.67|5180.67|5180.96|5180.96|5180.43|5180.43|0
1631892080000|2021-09-17 15:21:20|5180.38|5180.38|5179.12|5179.12|5180.38|5180.38|5178.59|5178.59|0
1631892090000|2021-09-17 15:21:30|5179.77|5179.77|5180.06|5180.06|5180.3|5180.3|5179.77|5179.77|0
1631892100000|2021-09-17 15:21:40|5179.63|5179.63|5178.31|5178.31|5179.63|5179.63|5177.88|5177.88|0
1631892110000|2021-09-17 15:21:50|5178.1|5178.1|5177.66|5177.66|5178.1|5178.1|5177.43|5177.43|0
1631892120000|2021-09-17 15:22:00|5178.38|5178.38|5177.64|5177.64|5178.38|5178.38|5177.64|5177.64|0
1631892130000|2021-09-17 15:22:10|5177.69|5177.69|5176.22|5176.22|5177.7|5177.7|5175.98|5175.98|0
1631892140000|2021-09-17 15:22:20|5176|5176|5177.49|5177.49|5177.49|5177.49|5176|5176|0
1631892150000|2021-09-17 15:22:30|5177.25|5177.25|5177.76|5177.76|5177.76|5177.76|5177.01|5177.01|0
1631892160000|2021-09-17 15:22:40|5177.47|5177.47|5177.47|5177.47|5177.76|5177.76|5177.47|5177.47|0
1631892170000|2021-09-17 15:22:50|5177.48|5177.48|5178.53|5178.53|5178.53|5178.53|5177.44|5177.44|0
1631892180000|2021-09-17 15:23:00|5178.75|5178.75|5178.93|5178.93|5178.93|5178.93|5178.46|5178.46|0
1631892190000|2021-09-17 15:23:10|5178.48|5178.48|5177.26|5177.26|5178.48|5178.48|5177.25|5177.25|0
1631892200000|2021-09-17 15:23:20|5176.97|5176.97|5176.66|5176.66|5177.24|5177.24|5176.44|5176.44|0
1631892210000|2021-09-17 15:23:30|5176.62|5176.62|5175.45|5175.45|5176.89|5176.89|5175.45|5175.45|0
1631892220000|2021-09-17 15:23:40|5175.48|5175.48|5175.48|5175.48|5175.77|5175.77|5174.79|5174.79|0
1631892230000|2021-09-17 15:23:50|5175.41|5175.41|5173.88|5173.88|5175.41|5175.41|5173.88|5173.88|0
1631892240000|2021-09-17 15:24:00|5174.57|5174.57|5174.63|5174.63|5174.87|5174.87|5173.74|5173.74|0
1631892250000|2021-09-17 15:24:10|5174.34|5174.34|5172.62|5172.62|5174.34|5174.34|5172.02|5172.02|0
1631892260000|2021-09-17 15:24:20|5172.83|5172.83|5170.8|5170.8|5172.83|5172.83|5170.8|5170.8|0
1631892270000|2021-09-17 15:24:30|5169.87|5169.87|5169.74|5169.74|5170.12|5170.12|5169.53|5169.53|0
1631892280000|2021-09-17 15:24:40|5169.45|5169.45|5168.74|5168.74|5169.45|5169.45|5168.74|5168.74|0
1631892290000|2021-09-17 15:24:50|5168.53|5168.53|5165.8|5165.8|5168.58|5168.58|5165.8|5165.8|0
1631892300000|2021-09-17 15:25:00|5165.58|5165.58|5166.22|5166.22|5166.75|5166.75|5165.58|5165.58|0
1631892310000|2021-09-17 15:25:10|5166.51|5166.51|5166.08|5166.08|5166.8|5166.8|5166.08|5166.08|0
1631892320000|2021-09-17 15:25:20|5165.86|5165.86|5165.77|5165.77|5166.06|5166.06|5165.55|5165.55|0
1631892330000|2021-09-17 15:25:30|5164.88|5164.88|5163.61|5163.61|5165.12|5165.12|5163.61|5163.61|0
1631892340000|2021-09-17 15:25:40|5163.59|5163.59|5166.34|5166.34|5166.34|5166.34|5163.59|5163.59|0
1631892350000|2021-09-17 15:25:50|5166.63|5166.63|5166.54|5166.54|5166.63|5166.63|5165.67|5165.67|0
1631892360000|2021-09-17 15:26:00|5165.89|5165.89|5167.22|5167.22|5167.22|5167.22|5165.88|5165.88|0
1631892370000|2021-09-17 15:26:10|5166.64|5166.64|5166.88|5166.88|5166.88|5166.88|5166.64|5166.64|0
1631892380000|2021-09-17 15:26:20|5167.75|5167.75|5167.35|5167.35|5167.75|5167.75|5166.85|5166.85|0
1631892390000|2021-09-17 15:26:30|5167.11|5167.11|5166.17|5166.17|5167.11|5167.11|5165.88|5165.88|0
1631892400000|2021-09-17 15:26:40|5165.17|5165.17|5164.42|5164.42|5165.17|5165.17|5163.97|5163.97|0
1631892410000|2021-09-17 15:26:50|5164.88|5164.88|5164.64|5164.64|5164.88|5164.88|5164.64|5164.64|0
1631892420000|2021-09-17 15:27:00|5165.12|5165.12|5165.43|5165.43|5165.43|5165.43|5164.88|5164.88|0
1631892440000|2021-09-17 15:27:20|5165.88|5165.88|5167.92|5167.92|5167.92|5167.92|5165.88|5165.88|0
1631892450000|2021-09-17 15:27:30|5167.49|5167.49|5167.71|5167.71|5167.71|5167.71|5167.49|5167.49|0
1631892460000|2021-09-17 15:27:40|5167.5|5167.5|5167.37|5167.37|5167.5|5167.5|5166.1|5166.1|0
1631892470000|2021-09-17 15:27:50|5167.13|5167.13|5167.33|5167.33|5167.35|5167.35|5166.92|5166.92|0
1631892480000|2021-09-17 15:28:00|5167.86|5167.86|5168.31|5168.31|5168.6|5168.6|5167.86|5167.86|0
1631892490000|2021-09-17 15:28:10|5168.29|5168.29|5167.06|5167.06|5168.31|5168.31|5166.59|5166.59|0
1631892500000|2021-09-17 15:28:20|5167.52|5167.52|5165.58|5165.58|5167.73|5167.73|5165.58|5165.58|0
1631892510000|2021-09-17 15:28:30|5165.29|5165.29|5163.83|5163.83|5165.29|5165.29|5163.6|5163.6|0
1631892520000|2021-09-17 15:28:40|5163.85|5163.85|5162.76|5162.76|5163.85|5163.85|5162.76|5162.76|0
1631892530000|2021-09-17 15:28:50|5162.47|5162.47|5161.13|5161.13|5162.47|5162.47|5161.13|5161.13|0
1631892540000|2021-09-17 15:29:00|5161.41|5161.41|5163.44|5163.44|5163.72|5163.72|5161.41|5161.41|0
1631892550000|2021-09-17 15:29:10|5163.72|5163.72|5163.15|5163.15|5163.75|5163.75|5162.25|5162.25|0
1631892560000|2021-09-17 15:29:20|5163.44|5163.44|5162.7|5162.7|5164.19|5164.19|5162.7|5162.7|0
1631892570000|2021-09-17 15:29:30|5162.49|5162.49|5162.86|5162.86|5162.86|5162.86|5161.88|5161.88|0
1631892580000|2021-09-17 15:29:40|5162.43|5162.43|5162.14|5162.14|5162.43|5162.43|5161.91|5161.91|0
1631892590000|2021-09-17 15:29:50|5162.16|5162.16|5163.12|5163.12|5163.13|5163.13|5161.88|5161.88|0
